Rivaldi_Prediction/data/featuSGD/SE0017486889_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
23,2000-02-03,7.228259086608888,7.355070114135742,7.196556091308594,7.291665077209473,34255266.0,-0.008695680606445322,-1.4999849592395391,-0.18181867903476084,26.56247135780562,34.15260216026305,0.2869459053401071,0.6541024202301129,0.08826533337626774,-0.22237093370852623,28.907102923377455,0.15851402282714844,-0.1257689668793196,-0.5555930614471425,-1.3952220707628582,0.2840359478685732,-0.9754075661050008,-0.1357785567892842,0.729890076419216,36.00000962612155,-5.419982942358374,0.41981450465785797,2,0.25362300872802734,0.4121375083923331,0.26947450637817294,-0.11096048355102628,-1.09375,3,-0.15570180617699692,1.0,7.291665077209473,1.8888918599132312,7.053893089294434,1.1904770090244898,7.053893089294434,-0.15570180617699692
24,2000-02-04,7.164853096008301,7.323367118835449,7.101447105407715,7.291665077209473,18565183.0,-0.008771958758098886,1.3333467030322477,2.000000000000028,23.43749412468084,31.137353538515857,0.2471197071869371,0.6904881176477602,0.15167132397685457,-0.1589649431079394,29.015065953320494,0.22192001342773438,-0.22410717759242704,-0.5793704509735109,-1.4583966919274047,0.299655789980382,-1.0188835714504574,-0.13985733049656446,0.6917744589750487,50.0,14.227015549467232,0.43951312047694646,2,0.2060689926147461,0.4755434989929199,0.33288049697875977,-0.04755449295043945,-1.1413040161132804,4,-0.146017652587359,-1.4999849592395391,7.228259086608888,1.0,7.291665077209473,1.8888918599132312,7.053893089294434,-0.146017652587359
25,2000-02-07,7.228259086608888,7.323367118835449,7.133150100708008,7.275813102722168,26094685.0,0.008849586970026246,1.6666800363655812,0.3749962398098778,25.757578519892633,29.34322011104773,0.10533072587894399,0.5846477928404878,0.08826533337626774,-0.22237093370852623,29.12886343955564,0.1902170181274414,-0.31512198833207616,-0.4699952602386466,-1.3563209136361314,0.41633039315883824,-0.913158086937389,-0.026832433539904166,0.536999021134184,69.23085822976394,38.28266915386001,0.44316282669874224,2,0.12681150436401278,0.4121375083923331,0.26947450637817294,-0.11096048355102628,-1.2364130020141602,0,-0.14473692369783864,1.3333467030322477,7.164853096008301,-1.4999849592395391,7.228259086608888,1.0,7.291665077209473,-0.14473692369783864
26,2000-02-08,7.228259086608888,7.355070114135742,7.133150100708008,7.133150100708008,24777077.0,0.0,-3.6666466123193855,-2.0000200545484277,26.562493390269054,26.83164562751495,0.09271588079520754,0.5451839006272801,0.08826533337626774,-0.22237093370852623,29.190955919047184,0.22192001342773438,-0.4011687246208435,-0.42719635963439817,-1.3177018896801806,0.4633091704113843,-0.8724491246572894,0.01805640538849307,0.4547665186179337,69.23085822976394,41.032770355393154,0.4452527650228911,2,0.1109600067138663,0.4121375083923331,0.26947450637817294,-0.11096048355102628,-1.4266300201416025,1,-0.14254386803984875,1.6666800363655812,7.228259086608888,1.3333467030322477,7.164853096008301,-1.4999849592395391,7.228259086608888,-0.14254386803984875
27,2000-02-09,7.133150100708008,7.291665077209473,7.038041114807129,7.196556091308594,42114644.0,-0.013157938137148273,1.0,-0.6666666666666604,26.56249339026907,25.49260467355409,0.1265872128119092,0.5985724781794115,0.18337431927714753,-0.12726194780764644,29.351226884822474,0.25362396240234375,-0.45830150837317074,-0.47633614540100133,-1.3754138643342877,0.42274157353228414,-0.9258750048676436,-0.02679728593435815,0.4758662522541881,30.000090244834237,3.580565935632052,0.44953885946664285,2,0.2060689926147461,0.5072464942932129,0.36458349227905273,-0.015851497650146484,-0.5865030288696289,2,-0.15999999999999992,-3.6666466123193855,7.228259086608888,1.6666800363655812,7.228259086608888,1.3333467030322477,7.164853096008301,-0.15999999999999992
28,2000-02-10,7.133150100708008,7.307516098022461,6.9746360778808585,7.038041114807129,21359755.0,0.0,-2.000012892191184,-1.5,27.86885003373088,25.67652567255945,0.06092991638242751,0.5467019779082145,0.18337431927714753,-0.12726194780764644,29.58165629795492,0.33288002014160245,-0.46932624764546027,-0.4256114959716797,-1.3112206614729676,0.4599976695296082,-0.8684160787223227,0.01719308677896425,0.4092579252160249,41.66662488656716,14.323829106503915,0.4428045827506439,2,0.03170299530029297,0.5072464942932129,0.36458349227905273,-0.015851497650146484,-0.5389490127563477,3,-0.1533333778986985,1.0,7.133150100708008,-3.6666466123193855,7.228259086608888,1.6666800363655812,7.228259086608888,-0.1533333778986985
29,2000-02-11,6.752715110778809,7.164853096008301,6.689310073852539,7.164853096008301,52323839.0,-0.05333337789869852,1.3076883917456115,-4.333323306159693,25.373124276582047,25.9747565099228,0.38492966079815183,0.8588088801014653,0.5638093092063468,0.2531730421215528,30.070341210181823,0.4755430221557617,-0.5256271836045663,-0.7347149372100832,-1.6394701068396529,0.1700402324194874,-1.1870925220248685,-0.2823373523952979,0.7297454208108771,9.523707205271451,-19.663846296542047,0.45237758481478524,2,0.26947498321533203,0.7608699798583984,0.745018482208252,0.36458349227905273,-0.2694740295410156,4,-0.09154925300833872,-2.000012892191184,7.133150100708008,1.0,7.133150100708008,-3.6666466123193855,7.228259086608888,-0.09154925300833872
30,2000-02-14,6.768567085266112,7.006339073181152,6.657607078552246,6.8161211013793945,48766844.0,0.002347496411036376,-1.5882419558047027,0.11538372539673206,32.4074141128405,27.011480812643512,0.36246492450163004,0.7661320068611532,0.547957334719043,0.23732106763424898,30.610104168080277,0.34873199462890625,-0.5653950954040843,-0.6451537609100351,-1.5308122684660033,0.24050474664593224,-1.0879830146880192,-0.20232450713205097,0.6187153913951153,15.9090878014829,-15.44730263170524,0.44282925377798377,2,0.23777151107788175,0.7291665077209482,0.7291665077209482,0.34873151779174894,-0.4279890060424796,0,-0.11007026982015955,1.3076883917456115,6.752715110778809,-2.000012892191184,7.133150100708008,1.0,7.133150100708008,-0.11007026982015955
31,2000-02-15,6.578350067138673,6.752715110778809,6.467389106750487,6.59420108795166,75550616.0,-0.0281029966507248,-1.3999871652434688,0.33332664848385124,19.04766816043292,25.95328748516706,0.5343219525324177,0.8698611180082532,0.7381743528464826,0.4275380857616886,31.319354893363876,0.301177978515625,-0.5719533006749957,-0.7521507263183587,-1.62246812874234,0.11816667610562348,-1.1873094275303497,-0.3169920251063676,0.7067778537872975,13.207641409090746,-17.159307341161572,0.4351587012119911,2,0.33287954330444247,0.8004975318908683,0.9193835258483878,0.5389485359191886,-0.03170299530029386,1,-0.08915669986517638,-1.5882419558047027,6.768567085266112,1.3076883917456115,6.752715110778809,-2.000012892191184,7.133150100708008,-0.08915669986517638
32,2000-02-16,6.831973075866699,6.847824096679688,6.6100521087646475,6.657607078552246,100202121.0,0.03855419765435841,1.3077036995899602,-11.000300824259085,30.000025067996916,26.335237897410543,0.23315271448334318,0.5376882581702986,0.48455134411845613,0.17391507703366216,31.88114806654535,0.2694740295410156,-0.5340177860528685,-0.4311590671539305,-1.2305166599161481,0.36819852560828625,-0.8308378635350389,-0.031480270772822116,0.32231663479119366,43.39629281095022,13.006315021380509,0.39967879638110854,2,0.07925653457641602,0.5468745231628418,0.6657605171203613,0.2853255271911621,-0.15851497650146573,2,-0.15081207111881156,-1.3999871652434688,6.578350067138673,-1.5882419558047027,6.768567085266112,1.3076883917456115,6.752715110778809,-0.15081207111881156
33,2000-02-17,6.847824096679688,6.9112300872802725,6.721013069152832,6.752715110778809,39907337.0,0.0023201234309575547,-1.4000168458544044,0.5454560371042952,34.57944240526828,27.573232150809144,0.17619016025777778,0.4473971869917781,0.46870032330546696,0.158064056220673,32.35222940620732,0.19021701812744052,-0.49651880841050033,-0.35348739624023384,-1.0726903519749413,0.36571555949447365,-0.7130888741075871,0.006114081627119461,0.19656151735301997,54.545466975869275,20.790447321222132,0.3596014778673536,2,0.06340551376342685,0.5310235023498526,0.6499094963073722,0.26947450637817294,0.14266300201415927,3,-0.043981419585141124,1.3077036995899602,6.831973075866699,-1.3999871652434688,6.578350067138673,-1.5882419558047027,6.768567085266112,-0.043981419585141124
34,2000-02-18,6.689310073852539,6.958784103393555,6.514944076538086,6.9112300872802725,32780385.0,-0.023148086251807864,1.8000048130723043,-2.3333233061596617,38.14434332476783,28.94953935135083,0.2907276496802087,0.5307510544215317,0.6272143461326163,0.3165780790478223,33.01358698714302,0.44384002685546875,-0.4900438114557497,-0.44701051712036133,-1.0981577338264463,0.20413669958572367,-0.7725841254734034,-0.12143690876731927,-0.22192096710205167,41.1765434501797,3.516518479746793,0.32557360835304244,2,0.22191953659057617,0.689537525177002,0.8084235191345215,0.42798852920532227,0.04755401611328125,4,-0.014218056100081977,-1.4000168458544044,6.847824096679688,1.3077036995899602,6.831973075866699,-1.3999871652434688,6.578350067138673,-0.014218056100081977
35,2000-02-21,6.59420108795166,6.6100521087646475,6.30887508392334,6.562498092651367,71271227.0,-0.014218056100081977,8.500097766413715,-0.14285775676837187,35.92233690223772,29.989521963791795,0.3200988098914124,0.5596733345582781,0.7223233320334952,0.4116870649487012,33.854464859885894,0.3804349899291992,-0.4773663003192832,-0.4818840026855469,-1.0968322477689343,0.13306424239784054,-0.789358125227241,-0.17440988014385272,0.36458301544189453,43.9024533404551,2.4075510276105874,0.30747412254169376,2,0.21399450302124023,0.7053894996643066,0.9035325050354004,0.5230975151062012,0.25362300872802823,0,-0.016826906737285152,1.8000048130723043,6.689310073852539,-1.4000168458544044,6.847824096679688,1.3077036995899602,6.831973075866699,-0.016826906737285152
36,2000-02-22,6.388132095336914,6.895378112792969,6.388132095336914,6.657607078552246,62188207.0,-0.03125003163632012,-2.7646983879815266,-8.499984959239539,21.78217703826678,29.458375702458206,0.44082021877612565,0.725537716336607,0.9283923246482413,0.6177560575634473,34.25264433119127,0.5072460174560547,-0.4591092106537351,-0.6388134956359863,-1.3091351850138047,0.031508193741832,-0.9739743403248955,-0.30365265094707716,0.5706520080566406,12.195093319089803,-27.785671332313246,0.3351608446889094,2,0.42006349563598633,0.9114584922790527,1.1096014976501465,0.7291665077209473,0.26947498321533203,1,-0.007444119095156743,8.500097766413715,6.59420108795166,1.8000048130723043,6.689310073852539,-1.4000168458544044,6.847824096679688,-0.007444119095156743
37,2000-02-23,6.831973075866699,6.831973075866699,6.499092102050781,6.530795097351074,47276160.0,0.06947899227910015,1.2105266491032527,-1.117647267000513,40.00000962611217,30.806282323833905,-0.05613913617081412,0.23244058928983868,0.48455134411845613,0.17391507703366216,34.67234191590054,0.44384098052978516,-0.4407368311349895,-0.15613651275634766,-0.7723631343740847,0.46009010886138935,-0.4642498235652157,0.1519767980525204,0.1138128471374511,80.48788003738927,38.35107016069778,0.30811331080886845,2,-0.0951089859008789,0.44384002685546875,0.6657605171203613,0.2853255271911621,-0.04755496978759677,2,-0.04176333847628988,-2.7646983879815266,6.388132095336914,8.500097766413715,6.59420108795166,1.8000048130723043,6.689310073852539,-0.04176333847628988
38,2000-02-24,6.847824096679688,6.895378112792969,6.689310073852539,6.8161211013793945,106618791.0,0.0023201234309575547,2.2500018801091968,0.10526332455162925,41.80327909273868,32.63185508118464,-0.13043680098899113,0.1664466936377602,0.46870032330546696,0.158064056220673,35.01106345606394,0.2060680389404297,-0.427832986220853,-0.10303459167480344,-0.6517111714539654,0.4456419881043585,-0.3773728815643844,0.17130369821477753,0.08522360954284558,82.92684000534146,40.058589147343426,0.2743382898895809,2,-0.1902170181274423,0.4121375083923322,0.6499094963073722,0.26947450637817294,-0.1902170181274423,3,-0.025462978437048367,1.2105266491032527,6.831973075866699,-2.7646983879815266,6.388132095336914,8.500097766413715,6.59420108795166,-0.025462978437048367
39,2000-02-25,6.562498092651367,6.942933082580566,6.340578079223633,6.942933082580566,29367510.0,-0.04166666666666674,2.1666645776669213,-11.999969918478742,34.558819951365095,32.87090017435404,0.13976740843168578,0.4090757652224468,0.7540263273337882,0.4433900602489942,35.65161056345566,0.6023550033569336,-0.41697942451710723,-0.34793939590454137,-0.8853134541736338,0.1894346623645511,-0.6166264250390876,-0.07925236676999514,-0.25362300872802734,39.99996991838859,0.4471446120105753,0.2686870291345461,2,0.07133150100708008,0.6578350067138672,0.9352355003356934,0.5548005104064941,0.0951089859008789,4,0.0652173913043479,2.2500018801091968,6.847824096679688,1.2105266491032527,6.831973075866699,-2.7646983879815266,6.388132095336914,0.0652173913043479
40,2000-02-28,6.435687065124513,6.721013069152832,6.372281074523926,6.721013069152832,20370413.0,-0.019323590763227316,1.4444459299566157,0.7499993733000742,32.63889353111442,34.38103632665198,0.2395890420931197,0.513526428951133,0.8808373548606427,0.5702010877758488,35.672679099771656,0.34873199462890625,-0.41807097888245615,-0.44384012222289915,-1.0164355417363282,0.12875529729052992,-0.7301378319796141,-0.15754241246618417,-0.11413082122802809,15.789523681356672,-19.18266940315722,0.2862977097567146,2,0.19814252853393466,0.7291660308837891,1.062046527862548,0.6816115379333487,0.5706520080566397,0,0.04679795984385393,2.1666645776669213,6.562498092651367,2.2500018801091968,6.847824096679688,1.2105266491032527,6.831973075866699,0.04679795984385393
41,2000-02-29,6.419835090637207,6.530795097351074,6.356429100036621,6.499092102050781,25987755.0,-0.002463136309596048,1.4444459299566157,0.27777703502169304,33.812951197226795,34.804694785455304,0.2576898764826412,0.5053503670743797,0.8966893293479483,0.5860530622631543,35.63600426797379,0.17436599731445312,-0.3808408697822472,-0.4279891967773439,-1.0294213598785493,0.17344296632386147,-0.7287052783279462,-0.12727311522674167,-0.08585130996704127,13.15785723898261,-21.516164941298484,0.30071608155060264,2,0.21399450302124023,0.6340579986572266,1.0778985023498535,0.6974635124206543,0.4913949966430655,1,0.06666666666666687,1.4444459299566157,6.435687065124513,2.1666645776669213,6.562498092651367,2.2500018801091968,6.847824096679688,0.06666666666666687
42,2000-03-01,6.16621208190918,6.467389106750487,6.1186580657958975,6.403984069824219,34281289.0,-0.03950615633381538,-1.0952356395931704,3.000012032680761,30.322583650193067,34.33171047933584,0.4547668454297238,0.7065597981867349,1.1503123380759757,0.8396760709911817,36.233357541696655,0.34873104095458984,-0.3790995830519517,-0.6253395557403563,-1.2615191732328777,0.01084006175216512,-0.943429364486617,-0.3072497469940956,0.7767210006713867,5.769192944701975,-26.86282183523718,0.3180898087462607,3,0.3725090026855469,0.7767210006713858,1.3315215110778809,0.9510865211486816,0.8876810073852539,2,0.07969154970922121,1.4444459299566157,6.419835090637207,1.4444459299566157,6.435687065124513,2.1666645776669213,6.562498092651367,0.07969154970922121
43,2000-03-02,6.102806091308594,6.277172088623048,6.0552520751953125,6.261321067810059,30364801.0,-0.010282810542084686,1.3333350045373065,0.6666680036258332,34.814819766522064,33.96176341730853,0.4485478895762878,0.7181462548284365,1.2137183286765616,0.9030820615917676,37.20852218080136,0.22192001342773526,-0.338726008206665,-0.6324728965759281,-1.3041191398559508,0.03917334670409467,-0.9682960182159395,-0.2966497749359167,0.8236414909362795,5.3571064062028295,-28.95050754481398,0.33582312164001155,3,0.3962864875793457,0.7925724983215332,1.3949275016784668,1.0144925117492676,0.7608699798583984,3,0.11168829626444099,-1.0952356395931704,6.16621208190918,1.4444459299566157,6.419835090637207,1.4444459299566157,6.435687065124513,0.11168829626444099
44,2000-03-03,6.1186580657958975,6.197915077209473,5.896737098693848,6.197915077209473,37807623.0,0.0025974894581493047,6.60003369150613,0.4999969918479134,34.814819766522064,33.83870595778457,0.3835730804829076,0.6533972912405757,1.1978663541892578,0.8872300871044638,38.08738605410041,0.301177978515625,-0.33459236761883826,-0.5643111705780042,-1.257697590777763,0.12907524962175465,-0.9110043806778831,-0.2176179604781252,0.7729416961669928,26.923139222228798,-9.310581573619132,0.3466932100998793,3,0.3011770248413095,0.697463035583497,1.379075527191163,0.9986405372619638,0.6816120147705087,4,0.0880828781345282,1.3333350045373065,6.102806091308594,-1.0952356395931704,6.16621208190918,1.4444459299566157,6.419835090637207,0.0880828781345282
45,2000-03-06,6.182063102722168,6.293023109436035,5.896737098693848,6.150360107421875,21153748.0,0.010362572355646638,2.125000470025532,-0.4000024065361477,40.15745718815892,35.88040375221703,0.2855912016906146,0.5350262450124417,1.1344613172629874,0.8238250501781934,38.84273029765592,0.3962860107421875,-0.34790676461788816,-0.4485963344573971,-1.126451634772243,0.22925896585744887,-0.7875239846148201,-0.10966868429997412,0.64984489944458,44.99998495919429,5.611812977255859,0.3389276501574231,3,0.23777198791503906,0.45969200134277344,1.3156704902648926,0.9352355003356934,0.6023550033569345,0,0.07692318372173856,6.60003369150613,6.1186580657958975,1.3333350045373065,6.102806091308594,-1.0952356395931704,6.16621208190918,0.07692318372173856
46,2000-03-07,6.197915077209473,6.324726104736327,6.02354907989502,6.0869550704956055,48871882.0,0.002564188398582523,-1.533326381145671,3.4999849592395393,32.14285330591612,35.007386383306354,0.2681145004803973,0.4616971205017215,1.1186093427756827,0.8079730756908887,39.747814783006184,0.3011770248413068,-0.36186561901904213,-0.3812271595001224,-1.0235304146499047,0.26107609564965983,-0.7023787870750136,-0.060075531925231296,0.5778826707489015,52.77787062228856,13.322640669337261,0.3211516275748912,3,0.22192001342773438,0.42798852920532227,1.299818515777588,0.9193835258483887,0.6182060241699219,1,0.13043482943875073,2.125000470025532,6.182063102722168,6.60003369150613,6.1186580657958975,1.3333350045373065,6.102806091308594,0.13043482943875073
47,2000-03-08,5.9918460845947275,6.245469093322754,5.9284400939941415,6.16621208190918,44397085.0,-0.03324811489794166,-1.105260158070733,-1.5714310270734773,28.225815842333574,33.49877935548356,0.38272676173393627,0.6091077097408286,1.324678335390428,1.014042068305634,40.50048396130569,0.3170289993286124,-0.37033197450707966,-0.5302309513092034,-1.1680714369023466,0.10760953428393982,-0.849151194105775,-0.21131070851263178,0.731208024407775,22.222296497831035,-14.691096371228515,0.31892024279657155,3,0.4279890060424796,0.6340575218200675,1.505887508392333,1.1254525184631339,0.6657609939575186,2,0.1534391888084905,-1.533326381145671,6.197915077209473,2.125000470025532,6.182063102722168,6.60003369150613,6.1186580657958975,0.1534391888084905
48,2000-03-09,6.039400100708008,6.150360107421875,5.896737098693848,6.0552520751953125,20886044.0,0.007936454882501609,1.4615462934680994,0.09091207420858083,32.47862149112207,33.26764619323434,0.23293366676809768,0.5011031341463488,1.2771243192771475,0.9664880521923536,41.14095275708024,0.25362300872802734,-0.33563308264710834,-0.42798943519592303,-1.031879384068474,0.17590051367662785,-0.7299344096321985,-0.1260444607596476,0.6340749876759757,33.33333333333341,-2.9151873613604025,0.3019449744362754,3,0.26947498321533203,0.5865035057067871,1.4583334922790527,1.0778985023498535,0.45969200134277344,3,0.1679790991935599,-1.105260158070733,5.9918460845947275,-1.533326381145671,6.197915077209473,2.125000470025532,6.182063102722168,0.1679790991935599
49,2000-03-10,6.134509086608888,6.2296180725097665,5.9284400939941415,6.071103096008301,23784991.0,0.01574808496124147,1.374996239809868,-3.999879677535852,37.60684112284096,33.81964037009285,0.07904206731557206,0.3766142245347792,1.1820153333762677,0.8713790662914738,40.959508388965816,0.301177978515625,-0.3654123851236175,-0.3019701480865473,-0.9076510367240376,0.30371074055094294,-0.6048105924052924,0.0008702962321978092,0.4923617223936878,55.55562983116443,19.437729232186385,0.30284044431874535,3,0.07925701141357333,0.4913945198059073,1.363224506378173,0.9827895164489737,0.4279890060424796,4,0.11886313546259375,1.4615462934680994,6.039400100708008,-1.105260158070733,5.9918460845947275,-1.533326381145671,6.197915077209473,0.11886313546259375
50,2000-03-13,6.02354907989502,6.293023109436035,5.975995063781737,6.293023109436035,4678500.0,-0.01808783802376024,1.352939511048831,-4.2499774388592355,39.63964940560367,34.46705128213472,0.14012824864269735,0.45207570430906596,1.292975340090135,0.982339073005341,40.57769239861057,0.31702804565429776,-0.40956852558026746,-0.37567925453185946,-0.9869782580212467,0.2356197489575278,-0.6813287562765531,-0.07002975278716583,0.5595137064890316,29.629728663774646,-9.121222470705728,0.3056495017446936,3,0.15851402282714755,0.6023545265197745,1.4741845130920401,1.093749523162841,0.618206024169921,0,0.12894740133584537,1.374996239809868,6.134509086608888,1.4615462934680994,6.039400100708008,-1.105260158070733,5.9918460845947275,0.12894740133584537
51,2000-03-14,5.9918460845947275,6.0869550704956055,5.9284400939941415,6.039400100708008,22123975.0,-0.00526317539374066,1.2222147947110054,0.17646975552440947,18.82351858654627,33.189377386173966,0.11704505001512011,0.46123409361085965,1.2942453485423906,1.014042068305634,39.816187795658024,0.15851497650146396,-0.4162720545990801,-0.378057050704955,-1.009127502471416,0.25301340106150594,-0.693592276588185,-0.06252182482172497,0.5500371605279124,24.00008663509321,-9.080168948025218,0.31553522588323035,3,0.11888551712036044,0.6340575218200675,1.505887508392333,1.1254525184631339,0.6340579986572248,1,0.13227509690579486,1.352939511048831,6.02354907989502,1.374996239809868,6.134509086608888,1.4615462934680994,6.039400100708008,0.13227509690579486
52,2000-03-15,5.801629066467285,6.02354907989502,5.738223075866699,6.02354907989502,31206427.0,-0.03174597869202578,1.5714310270734726,4.666693406064601,15.625017625946384,31.057177148332226,0.27949971074748614,0.6011223665801637,1.4557907377920056,1.2042590864330762,39.70712106853526,0.2853260040283212,-0.4131262391404249,-0.5167568683624264,-1.1571569809790212,0.1236432442541684,-0.8369569246707238,-0.196556812054129,0.7015454098696274,11.428620541469703,-14.712434332227465,0.32020005630829723,3,0.22984552383422852,0.7212405204772949,1.6881787776947021,1.3156695365905762,0.9352350234985352,2,0.17486330533879713,1.2222147947110054,5.9918460845947275,1.352939511048831,6.02354907989502,1.374996239809868,6.134509086608888,0.17486330533879713
53,2000-03-16,6.546647071838379,6.8795270919799805,6.02354907989502,6.02354907989502,157731573.0,0.12841531177462007,-2.272725283860954,-2.357146540610214,49.60001078125083,32.699976149968755,-0.44246881280741057,-0.1766741383380399,0.6901671309801127,0.45924108106198247,38.72672545118537,1.0778980255126953,-0.397286788660157,0.24331998825073242,-0.3576084941509752,0.84424847065244,-0.05714425295012138,0.5437842294515862,-0.8084239959716797,70.83336118668655,44.526755705133304,0.30046424120085374,3,-0.23777198791503906,-0.023777484893798828,0.9431607723236084,0.5706515312194824,0.1902170181274414,3,0.016949135259052284,1.5714310270734726,5.801629066467285,1.2222147947110054,5.9918460845947275,1.352939511048831,6.02354907989502,0.016949135259052284
54,2000-03-17,6.59420108795166,7.180704116821289,6.530795097351074,7.069744110107423,33349292.0,0.007263873489964601,-1.1578936535706086,-0.9090897489188886,54.16665413266189,34.25655358824686,-0.4642991981328395,-0.24424119175577985,0.6119148965171437,0.4116870649487012,37.48175317282002,0.6499090194702148,-0.34437933249487696,0.2956294536590578,-0.2938339912588228,0.8850928985769384,0.0008977312001174909,0.5903611761179981,-0.8559780120849609,59.340676777179745,30.39408274753723,0.29473172245894047,3,-0.13473749160766602,-0.13473749160766602,0.8084237575531006,0.5230975151062012,0.14266300201416016,4,-0.014423124899034967,-2.272725283860954,6.546647071838379,1.5714310270734726,5.801629066467285,1.2222147947110054,5.9918460845947275,-0.014423124899034967
55,2000-03-20,6.483241081237793,6.721013069152832,6.403984069824219,6.689310073852539,22248790.0,-0.016826906737285152,1.3529382619928159,0.4333340686623488,51.58730689270221,36.417048431223094,-0.34209973976080477,-0.14969520706054773,0.6841221571805249,0.5226470716625684,35.62527568351856,0.3170289993286133,-0.3062680120812322,0.19021744728088397,-0.3895391987368919,0.7699740932986598,-0.09966087572800397,0.4800957702897719,-0.6873187637329101,51.64837417052384,19.84932499421587,0.2898783230088878,3,-0.023777484893798828,-0.023777484893798828,0.7846465110778809,0.6340575218200684,0.4121370315551758,0,0.012224905787159512,-1.1578936535706086,6.59420108795166,-2.272725283860954,6.546647071838379,1.5714310270734726,5.801629066467285,0.012224905787159512
56,2000-03-21,6.340578079223633,6.59420108795166,6.277172088623048,6.562498092651367,51743860.0,-0.022004889256242555,1.2222229649783016,1.0769209409521519,54.62185128860559,39.349941258586654,-0.19788114354061115,-0.011359929167555904,0.7876197362439932,0.6653100736767286,34.93927084633871,0.3170289993286124,-0.2704363940425898,0.04993214607238805,-0.5285708471372788,0.6284351392820549,-0.2393193505324458,0.3391836426772219,-0.4892644897460938,41.75826137432721,6.391219645147636,0.28925149660483357,3,0.11888551712036133,0.11888551712036133,0.9114580154418945,0.7767205238342285,0.5865030288696298,1,0.047499931564313425,1.3529382619928159,6.483241081237793,-1.1578936535706086,6.59420108795166,-2.272725283860954,6.546647071838379,0.047499931564313425
57,2000-03-22,6.546647071838379,6.625904083251952,6.467389106750487,6.467389106750487,63922654.0,0.03250003233774201,-2.999975934927956,-0.35714654061023177,60.93751248504733,42.51204025791168,-0.35422607388984506,-0.25286537936310083,0.5449943928595458,0.45924108106198247,34.24777252708999,0.2853260040283194,-0.24818258242082525,0.27026743888855,-0.26444214261379795,0.8049770203908979,0.002912648137376017,0.537622229639724,-0.6421578612670897,45.20552348221677,5.792820346793015,0.267354790751174,3,-0.08718347549438477,-0.08718347549438477,0.5983915328979492,0.5706515312194824,0.0951080322265625,2,0.012106504374508331,1.2222229649783016,6.340578079223633,1.3529382619928159,6.483241081237793,-1.1578936535706086,6.59420108795166,0.012106504374508331
58,2000-03-23,6.6734580993652335,6.7844181060791025,6.546647071838379,6.625904083251952,76641967.0,0.019370377864472932,-1.3076944436731466,0.5999903739712115,62.962956360683705,45.32938639544976,-0.4264871458158179,-0.4146695790085042,0.3792807410369976,0.3324300535351279,33.97132918346541,0.23777103424072354,-0.20716245213721063,0.40579676628112704,-0.09424438085248266,0.9058379134147367,0.1557761927143222,0.6558173398479319,-0.7179202925439441,43.859652826301115,2.7486667504762394,0.25002057356680474,3,-0.21399450302123935,-0.21399450302123935,0.47158050537109464,0.44384050369262784,0.06340599060058683,3,0.009501219556112606,-2.999975934927956,6.546647071838379,1.2222229649783016,6.340578079223633,1.3529382619928159,6.483241081237793,0.009501219556112606
59,2000-03-24,6.990487098693848,6.990487098693848,6.705161094665527,6.7844181060791025,75524025.0,0.04750595487499498,1.7692279212695357,4.333366757580601,66.88742460668776,48.35691697334799,-0.6809341867227348,-0.7357109860046798,0.02520889558295991,0.01540105420651372,33.05475810736888,0.31702899932861417,-0.12461368137308337,0.701426315307617,0.11849631136666705,1.284356319248567,0.40996131333714203,0.992891317278092,-0.9859426394725581,100.0,56.92798049602462,0.2914650019704751,3,-0.5310235023498535,-0.5310235023498535,0.15455150604248047,0.12681150436401367,-0.25362300872802734,4,-0.03628116398003456,-1.3076944436731466,6.6734580993652335,-2.999975934927956,6.546647071838379,1.2222229649783016,6.340578079223633,-0.03628116398003456
60,2000-03-27,6.73686408996582,7.101447105407715,6.6734580993652335,6.8795270919799805,28519259.0,-0.03628116398003456,-2.17646559198767,-0.6923069803173869,60.24096472874525,52.95885543359232,-0.35256232020095624,-0.483138410183944,0.236034146845312,0.26902406293454106,32.18363519929487,0.42798900604248136,-0.05839001435834845,0.4327444553375246,-0.18088637058341028,1.0463752812584595,0.1259290423770576,0.7395598682979916,-0.6852732444405305,55.769250793981314,13.349730604805288,0.30681541296046727,3,-0.27740049362182617,-0.27740049362182617,0.4081745147705078,0.380434513092041,0.04755401611328214,0,0.0,1.7692279212695357,6.990487098693848,-1.3076944436731466,6.6734580993652335,-2.999975934927956,6.546647071838379,0.0
61,2000-03-28,6.847824096679688,6.9112300872802725,6.641755104064941,6.657607078552246,21257461.0,0.016470572247277104,-1.4285671312112889,-1.333331105065083,66.87500705038298,58.65329870297416,-0.3680357557213032,-0.5906747408603614,0.08268335059082421,0.158064056220673,31.192295360347888,0.26947498321533114,-0.0032381087341297743,0.5223050117492685,-0.1365047604599985,1.1811147839585354,0.192900125644635,0.8517098978539019,-0.751068720302559,60.00003008161161,14.40500088904379,0.32940488610463337,3,-0.2456974983215341,-0.38836050033569425,0.2060689926147452,0.26947450637817294,-0.12681102752685636,1,0.006944398022189047,-2.17646559198767,6.73686408996582,1.7692279212695357,6.990487098693848,-1.3076944436731466,6.6734580993652335,0.006944398022189047
62,2000-03-29,6.657607078552246,6.8161211013793945,6.59420108795166,6.8161211013793945,19251146.0,-0.027777731355522528,1.8000048130723043,-0.8333324977313367,61.5384779690305,59.9797950571719,-0.0487565466471338,-0.38130581682389675,0.2294692811351915,0.3482810743481153,29.591853836491854,0.25362300872802823,0.05497304098373146,0.30751824378967285,-0.3628271915859438,0.9778636791652895,-0.027654473898135024,0.6426909614774807,-0.5174937525573506,20.0,-26.024675878383874,0.33517271768780826,3,0.07133102416992188,-0.19814348220825195,0.3962860107421875,0.45969152450561523,0.06340599060058594,2,0.04047610896250364,-1.4285671312112889,6.847824096679688,-2.17646559198767,6.73686408996582,1.7692279212695357,6.990487098693848,0.04047610896250364
63,2000-03-30,6.7844181060791025,6.942933082580566,6.721013069152832,6.752715110778809,12641055.0,0.019047538557116717,-3.666740200748042,-0.20000120326808168,61.9883086200618,60.848867777994116,-0.15454486687713143,-0.47899211189185564,0.06287138228527933,0.22147004682125893,27.899549921550808,0.2853260040283203,0.1548572548900653,0.4002486705780042,-0.2862738673647005,1.0867712085207089,0.05698740160665139,0.743509939549357,-0.6026811484511514,37.499952997447,-7.016775954092964,0.3432612689713524,3,-0.09510850906372159,-0.3249545097351083,0.2219204902648917,0.3328804969787589,-0.2694740295410165,3,-0.021028038040039054,1.8000048130723043,6.657607078552246,-1.4285671312112889,6.847824096679688,-2.17646559198767,6.73686408996582,-0.021028038040039054
64,2000-03-31,6.657607078552246,6.9112300872802725,6.625904083251952,6.847824096679688,18746018.0,-0.01869151127540747,-1.250000940051048,-5.999969918478938,61.627920805516524,61.9644915460846,-0.019884962129438577,-0.32647255390811747,0.15066778015555649,0.3482810743481153,25.701024913895075,0.2853260040283203,0.2881740792737961,0.24649019241333026,-0.43845870802688314,0.9314390928535436,-0.09598425780677644,0.588964642633437,-0.43591143455656134,12.500047002553178,-32.499422116692116,0.34247445022010686,3,0.031702518463134766,-0.19814348220825195,0.3011772632598877,0.45969152450561523,-0.06340599060058594,4,0.011904729503924072,-3.666740200748042,6.7844181060791025,1.8000048130723043,6.657607078552246,-1.4285671312112889,6.847824096679688,0.011904729503924072
65,2000-04-03,6.657607078552246,6.831973075866699,6.499092102050781,6.499092102050781,27145347.0,0.0,-3.1999939836958156,-0.8333375113432931,62.352958247025505,62.82350343035348,0.008325455635036505,-0.3046382694934593,0.11698095457377455,0.3482810743481153,23.717744957385815,0.33288097381591797,0.3080916403547045,0.22271299362182617,-0.4617723539786436,0.9071983412222959,-0.1195296801784087,0.564955667422061,-0.3975510956435375,35.71436245302438,-11.448100928775816,0.3422426738002349,4,0.12681102752685547,-0.19814348220825195,0.2694742679595947,0.45969152450561523,-0.0951089859008789,0,0.011904729503924072,-1.250000940051048,6.657607078552246,-3.666740200748042,6.7844181060791025,1.8000048130723043,6.657607078552246,0.011904729503924072
66,2000-04-04,7.006339073181152,7.038041114807129,6.721013069152832,6.8161211013793945,16795155.0,0.05238098171223715,1.5000037602183935,1.2,71.11112893726906,63.95390525837813,-0.2637757445634543,-0.6215679146735109,-0.24828264295158853,-0.00045092028079096735,21.991040249300507,0.3804340362548828,0.3237085302334384,0.5310237884521483,-0.18909078784980604,1.2511383647541026,0.1709665003011711,0.8910810766031254,-0.7094571649159409,94.11780319183761,40.68229265117694,0.3600572881509773,4,-0.2060694694519043,-0.5468754768371582,-0.10699772834777832,0.11095952987670898,-0.538949966430665,1,-0.03167431161753487,-3.1999939836958156,6.657607078552246,-1.250000940051048,6.657607078552246,-3.666740200748042,6.7844181060791025,-0.03167431161753487
67,2000-04-05,6.9112300872802725,7.038041114807129,6.847824096679688,7.006339073181152,26333623.0,-0.013574704978943641,1.4000168458544044,-0.5000000000000047,58.27338285190435,63.432841535180415,-0.12461680956541876,-0.4785867918976292,-0.17881652435422257,0.09465806562008883,19.96943477621332,0.19021701812744052,0.3537144168989643,0.38994560241699094,-0.3174885551511535,1.0973797599851354,0.03622852363291873,0.7436626812010632,-0.5789952906728182,76.4706819151024,24.19341420002521,0.35371707878407227,4,-0.1109604835510245,-0.4517664909362784,-0.06736874580383212,0.20606851577758878,-0.4121379852294913,2,-0.027522888939484735,1.5000037602183935,7.006339073181152,-3.1999939836958156,6.657607078552246,-1.250000940051048,6.657607078552246,-0.027522888939484735
68,2000-04-06,7.053893089294434,7.0855960845947275,6.8161211013793945,6.8161211013793945,24527352.0,0.02064220120188498,-1.2666672014503408,-2.4999949864131565,60.00000829838329,62.66757305647992,-0.23204166004116722,-0.5706048039614169,-0.3454823335402626,-0.04800493639407222,17.818356454566644,0.2694749832153329,0.39511257844308645,0.48188395500183123,-0.2255501377846585,1.189318047788321,0.12816690860858593,0.8356010013950765,-0.687719519878426,94.5945814105502,41.42579438138396,0.3537170463932449,4,-0.25362348556518555,-0.5944294929504395,-0.3130660057067871,0.06340551376342773,-0.7133150100708008,3,-0.04719096475204698,1.4000168458544044,6.9112300872802725,1.5000037602183935,7.006339073181152,-3.1999939836958156,6.657607078552246,-0.04719096475204698
69,2000-04-07,6.863676071166992,7.069744110107423,6.847824096679688,7.038041114807129,29708930.0,-0.026966246258556148,-1.1538418819043221,-0.7333287876721669,58.00001203265662,62.41857831247006,-0.06895593219496643,-0.3404126421462088,-0.17481910695857827,0.1422120817333692,15.987270266744869,0.22192001342773438,0.4034802825043817,0.255208587646484,-0.43216296055235404,0.9425801358453221,-0.08847718645293501,0.598894361745903,-0.4649212798547735,62.16223247706473,8.43755811563053,0.34368577409941886,4,-0.07133197784423828,-0.40421247482299805,-0.16644048690795898,0.25362253189086914,-0.4121379852294922,4,-0.050808341042471894,-1.2666672014503408,7.053893089294434,1.4000168458544044,6.9112300872802725,1.5000037602183935,7.006339073181152,-0.050808341042471894
70,2000-04-10,6.800270080566406,6.942933082580566,6.7844181060791025,6.8161211013793945,20224874.0,-0.009237905452289974,-5.6665998195128955,0.09090710203188668,60.00000829838329,61.654689562247874,0.0049059666317923245,-0.2274969678780625,-0.12188649201066859,0.20561807233395513,14.309295940981137,0.15851497650146396,0.39535765737165995,0.15296654701232892,-0.48094731675907987,0.7868804107837377,-0.16399038487337592,0.46992347889803376,-0.3702373162338244,21.739084942700966,-32.115440299745586,0.3169569318857046,4,-0.007925987243652344,-0.3408064842224121,-0.18229198455810547,0.3170285224914551,-0.03170299530029386,0,-0.030303060051047548,-1.1538418819043221,6.863676071166992,-1.2666672014503408,7.053893089294434,1.4000168458544044,6.9112300872802725,-0.030303060051047548
71,2000-04-11,6.7844181060791025,6.8795270919799805,6.689310073852539,6.8161211013793945,12713540.0,-0.0023310801335090225,1.3999879673916313,2.0000601648516376,55.639085500153584,60.99920151015044,0.012089262834493297,-0.15728721254762945,-0.11690803282235418,0.22147004682125893,12.282813819121447,0.1902170181274414,0.3460762573478684,0.09748597145080673,-0.45816247001252997,0.6531344129141434,-0.18033824928086162,0.3753101921824751,-0.3243584876469727,23.99984598205708,-29.67026012376904,0.2778242207316685,4,0.007925987243651456,-0.3249545097351083,-0.25362300872802823,0.3328804969787589,0.1268119812011701,1,-0.03271025015820983,-5.6665998195128955,6.800270080566406,-1.1538418819043221,6.863676071166992,-1.2666672014503408,7.053893089294434,-0.03271025015820983
72,2000-04-12,6.8161211013793945,6.9746360778808585,6.530795097351074,6.7844181060791025,10214683.0,0.004672912960933973,1.5454490760871131,-1.0,53.54330783264005,60.0608680893258,0.005851443370306519,-0.11498545191368059,-0.1670056147628447,0.18976705152096685,9.473377193037194,0.44384098052978427,0.331547396618725,0.07846436500549281,-0.2908901835526878,0.4478189135636734,-0.10621290927359794,0.26314163928458356,-0.3272357030116986,51.42853213832026,-3.338670592592031,0.18467727427909034,4,-0.023777008056640625,-0.3566575050354004,-0.29325175285339355,0.3011775016784668,-0.07925701141357422,2,-0.05116282258516991,1.3999879673916313,6.7844181060791025,-5.6665998195128955,6.800270080566406,-1.1538418819043221,6.863676071166992,-0.05116282258516991
73,2000-04-13,6.657607078552246,6.895378112792969,6.499092102050781,6.499092102050781,22227783.0,-0.023255752130793228,-3.999981951087447,5.00000000000014,41.02564498114885,57.77172633106273,0.16146544540522267,0.05509225013874097,-0.02706330457707118,0.3482810743481153,9.953766264041084,0.3962860107421875,0.28394594754777636,-0.08559765815734899,-0.44609902443983973,0.27490370812514175,-0.2658483412985948,0.09465302498389683,0.523097038269043,27.777870622288432,-20.38914123172978,0.18025068314124548,4,0.1347370147705078,-0.19814348220825195,-0.13473773002624512,0.45969152450561523,-0.06340599060058594,3,-0.02380960225365769,1.5454490760871131,6.8161211013793945,1.3999879673916313,6.7844181060791025,-5.6665998195128955,6.800270080566406,-0.02380960225365769
74,2000-04-14,6.499092102050781,6.562498092651367,6.467389106750487,6.499092102050781,54697218.0,-0.02380960225365769,-1.999999999999944,0.0,43.2432329889755,55.64842352461273,0.32981389261999894,0.21725535738058888,0.11269917024562393,0.5067960508495801,9.75519957309921,0.1902179718017587,0.25986296050388624,-0.2393571853637697,-0.6104870312134008,0.13177266048586134,-0.4249221082885857,-0.05379226243895374,0.6679797744750973,6.250011750616377,-39.26354399962277,0.18556492292481558,4,0.27740049362182617,-0.03962850570678711,-0.03170275688171387,0.6182065010070801,-0.07925701141357422,4,-0.024390179480166085,-3.999981951087447,6.657607078552246,1.5454490760871131,6.8161211013793945,1.3999879673916313,6.7844181060791025,-0.024390179480166085
75,2000-04-17,6.562498092651367,6.657607078552246,6.182063102722168,6.30887508392334,35466701.0,0.009756130487915016,1.1428574498120976,100.0,41.66666666666666,52.376816605656906,0.2810537122793324,0.16874309582633806,0.0288467478329526,0.4433900602489942,10.268617297541452,0.4755439758300781,0.22455888679880687,-0.17991404533386213,-0.5411301149558474,0.18130202428812314,-0.36052208014485476,0.0006939894771305077,0.5765864730834958,47.99999518694512,4.140472492690272,0.18060803481099252,4,0.07133150100708008,-0.10303449630737305,-0.14266324043273926,0.5548005104064941,-0.15851402282714844,0,-0.016908196413515042,-1.999999999999944,6.499092102050781,-3.999981951087447,6.657607078552246,1.5454490760871131,6.8161211013793945,-0.016908196413515042
76,2000-04-18,6.641755104064941,6.657607078552246,6.514944076538086,6.657607078552246,35017121.0,0.012077262392247379,16.99939838767898,-0.06250211511489304,49.50493398126958,51.40254450891971,0.16163998464903795,0.11932422403241105,-0.07035728312693479,0.36413304883541997,11.175985061772398,0.14266300201416016,0.20052999549497308,-0.11571588516235387,-0.4282241857543241,0.19679241542961634,-0.271970035458339,0.040538265133631235,0.4399081738891599,57.99995908903316,10.66291372111538,0.15625415029598505,4,-0.00792551040649414,-0.18229150772094727,-0.23777174949645996,0.4755434989929199,-0.33288002014160156,1,0.019093143184932826,1.1428574498120976,6.562498092651367,-1.999999999999944,6.499092102050781,-3.999981951087447,6.657607078552246,0.019093143184932826
77,2000-04-19,6.625904083251952,6.7844181060791025,6.562498092651367,6.562498092651367,21715937.0,-0.0023865711042685422,-5.999969918479106,-3.99987967753574,44.68086604335844,49.70041759169472,0.14836315533611,0.14905980113807882,-0.0719826204561258,0.37998406964840914,11.857655776988747,0.22192001342773526,0.1737573474163856,-0.1355297565460214,-0.4386506714928604,0.16759115840081762,-0.28709021401944046,0.016030700927397667,0.40178318418823267,62.222296497830655,13.077432558313411,0.15156045747341948,4,-4.768371573149466e-07,-0.1664404869079581,-0.25758647918701083,0.4913945198059091,-0.301177978515625,2,0.043062199579605664,16.99939838767898,6.641755104064941,1.1428574498120976,6.562498092651367,-1.999999999999944,6.499092102050781,0.043062199579605664
78,2000-04-20,6.73686408996582,6.752715110778809,6.625904083251952,6.625904083251952,15645702.0,0.016746394955269306,-1.2857069187795238,1.749992479619808,52.6881636957035,49.11021222092216,-0.013741762078487874,0.04542240079994997,-0.199489944986059,0.26902406293454106,12.130834721615365,0.12681102752685636,0.08744263357997273,-0.02774004936218244,-0.3283022589983089,0.272822160273944,-0.17802115418024567,0.12254105545588079,0.24008572759128377,92.10531732146943,36.74195888311053,0.1502811048180631,4,-0.15851449966430664,-0.13473749160766602,-0.45969200134277344,0.3011775016784668,-0.3962860107421875,3,0.0,-5.999969918479106,6.625904083251952,16.99939838767898,6.641755104064941,1.1428574498120976,6.562498092651367,0.0
79,2000-04-21,6.73686408996582,6.73686408996582,6.73686408996582,6.73686408996582,0.0,0.0,1.0,0.0,52.6881636957035,48.29778504284663,-0.03757294554865798,0.026822578379675832,-0.20411399946087805,0.26902406293454106,11.882559122577623,0.0,0.056566554355671705,-0.015058898925781605,-0.2962720476489693,0.2661542497974061,-0.15566547328737546,0.12554767543581224,0.19239252470118728,92.10531732146943,32.8413926472171,0.14060657436159368,4,-0.15851449966430664,-0.0554804801940918,-0.32099175453186035,0.3011775016784668,-0.36458301544189453,4,-0.02117647025515157,-1.2857069187795238,6.73686408996582,-5.999969918479106,6.625904083251952,16.99939838767898,6.641755104064941,-0.02117647025515157
80,2000-04-24,6.73686408996582,6.73686408996582,6.73686408996582,6.73686408996582,0.0,0.0,1.0,0.0,38.02815469234989,46.34101495309066,-0.053096615313341644,0.028272103844829033,-0.2093444266248019,0.26902406293454106,11.348729180672864,0.0,0.0058716603286557145,-0.015058898925781605,-0.2962720476489693,0.2661542497974061,-0.15566547328737546,0.12554767543581224,0.14756091398449733,82.35302444755851,26.361971900068767,0.14060657436159368,4,-0.15851449966430664,-0.0951089859008789,-0.27740049362182617,0.3011775016784668,-0.34873199462890625,0,-0.04705883851817794,1.0,6.73686408996582,-1.2857069187795238,6.73686408996582,-5.999969918479106,6.625904083251952,-0.04705883851817794
81,2000-04-25,6.895378112792969,6.9746360778808585,6.73686408996582,6.73686408996582,19952060.0,0.02352934847880417,-2.0000120326807496,100.0,49.333310872383336,45.873237513062136,-0.21703977546865616,-0.13333265909936376,-0.36522256867690306,0.11051004010739263,10.837905262265238,0.23777198791503817,-0.024875400111801227,0.14107742309570348,-0.14432284880196278,0.42647769499336974,-0.0016227128531296486,0.2837775590445366,-0.7133150100708008,80.76907057141156,26.23798669530406,0.14270013594883332,4,-0.3170285224914551,-0.25362300872802734,-0.4359145164489746,0.14266347885131836,-0.5548000335693359,1,-0.0712642635299533,1.0,6.73686408996582,1.0,6.73686408996582,-1.2857069187795238,6.73686408996582,-0.0712642635299533
82,2000-04-26,6.927081108093263,7.006339073181152,6.689310073852539,6.9746360778808585,45795223.0,0.004597716728757195,4.714243968680974,-0.30000481307229315,44.11762624108836,46.21679098638875,-0.2585356417440101,-0.15158400888334,-0.40204322401962145,0.07880704480709877,10.395050498826757,0.3170289993286133,-0.056635506844709305,0.15930671691894638,-0.13225021193082487,0.4508636457687176,0.0135282524940612,0.30508518134383156,-0.7291665458679208,79.16648910168861,28.47616098090017,0.1457784644248855,4,-0.33288002014160245,-0.2853260040283212,-0.46761751174926847,0.1109604835510245,-0.5865030288696298,2,-0.0892448080978352,-2.0000120326807496,6.895378112792969,1.0,6.73686408996582,1.0,6.73686408996582,-0.0892448080978352
83,2000-04-27,6.641755104064941,7.0221900939941415,6.6100521087646475,6.8161211013793945,57216610.0,-0.041189932610282365,-2.4666655970993223,3.666619873659016,40.540509777745626,45.916488407363204,0.02716162412536427,0.12912641451317874,-0.1257669121513718,0.36413304883541997,9.555481390731,0.41213798522949396,-0.08192657751712851,-0.11888613700866735,-0.41566252420315575,0.17789025018582105,-0.267274330605912,0.029502056588577297,-0.4115035614013669,7.692325492065584,-39.83062496418464,0.14838819359724437,4,-0.03962850570678711,0.0,-0.18229150772094727,0.3725094795227051,-0.174365997314454,3,-0.04773271437463622,4.714243968680974,6.927081108093263,-2.0000120326807496,6.895378112792969,1.0,6.73686408996582,-0.04773271437463622
84,2000-04-28,6.73686408996582,6.8161211013793945,6.641755104064941,6.657607078552246,37388040.0,0.014319857388699786,-2.1428350422428686,-0.4545439628957098,47.36841271977392,46.55001574659735,-0.034277060265029746,0.042435290817868676,-0.22389683797383242,0.26902406293454106,9.017081608894499,0.17436599731445312,-0.10311338416858362,-0.027740001678466797,-0.32081706880458594,0.26533706544765234,-0.17427853524152592,0.11879853188459233,-0.45909623422241186,30.769301968261694,-19.188329526306482,0.14653853356305951,4,0.03170299530029297,-0.0951089859008789,-0.27740049362182617,0.27740049362182617,-0.33288002014160156,4,-0.05882351275758002,-2.4666655970993223,6.641755104064941,4.714243968680974,6.927081108093263,-2.0000120326807496,6.895378112792969,-0.05882351275758002
85,2000-05-01,6.73686408996582,6.73686408996582,6.73686408996582,6.73686408996582,0.0,0.0,1.0,0.0,48.00001283482856,46.38280228588168,-0.007757988470690869,0.05130806475699323,-0.2239139471491418,0.26902406293454106,8.896358091009377,0.0,-0.08329090205960021,-0.03170285224914515,-0.3208046765063539,0.2573989720080636,-0.17625376437774953,0.11284805987945923,-0.4144308999273676,30.769301968261694,-21.54352732720961,0.14455091212860455,5,0.055480003356933594,-0.0951089859008789,-0.27740049362182617,0.27740049362182617,-0.4755430221557617,0,-0.054117614749705334,-2.1428350422428686,6.73686408996582,-2.4666655970993223,6.641755104064941,4.714243968680974,6.927081108093263,-0.054117614749705334
86,2000-05-02,6.7844181060791025,6.831973075866699,6.546647071838379,6.657607078552246,28768416.0,0.007058776231527508,1.5714199767083081,100.0,48.684205318275666,46.827617760872485,-0.036819005953992345,-0.01446583940179913,-0.2642896074450025,0.22147004682125893,8.478510445632649,0.2853260040283203,-0.05442384033153669,0.026947212219239347,-0.23990878486205247,0.29380320930053117,-0.10648078632140656,0.16037521075988526,-0.41999950180330803,49.99989972786151,-2.324621752281665,0.13342799854064574,5,4.768371573149466e-07,-0.15058851242065519,-0.3249545097351083,0.22984647750854403,-0.6657600402832049,1,-0.058411201159182746,1.0,6.73686408996582,-2.1428350422428686,6.73686408996582,-2.4666655970993223,6.641755104064941,-0.058411201159182746
87,2000-05-03,6.721013069152832,6.7844181060791025,6.689310073852539,6.689310073852539,37251302.0,-0.009345685353539301,-4.999939836958212,0.250001880109195,52.857155135367414,46.846394587501806,0.04637259486455747,0.03579307331169446,-0.20860349513418086,0.28487508374752935,8.038081794285704,0.09510803222656339,-0.026411308141707224,-0.026946973800659357,-0.28411198034969853,0.23021803274837982,-0.15552947707517895,0.10163552947386023,-0.317128175493937,36.666713460331266,-17.987722590326783,0.12858250327451978,5,0.06340551376342773,-0.08718347549438477,-0.1902179718017578,0.29325151443481445,-0.6974639892578116,2,-0.05660381642095991,1.5714199767083081,6.7844181060791025,1.0,6.73686408996582,-2.1428350422428686,6.73686408996582,-0.05660381642095991
88,2000-05-04,6.721013069152832,6.831973075866699,6.499092102050781,6.752715110778809,40154034.0,0.0,2.4999949864131796,-0.9999699184790783,61.66672515880609,47.84401252784654,0.04904530951708441,0.010093351975049458,-0.21699257121223425,0.28487508374752935,7.696284837333306,0.33288097381591797,-0.01943203423360451,-0.01030297279357928,-0.22341346945105656,0.202807523863898,-0.11685822112231747,0.09625227553515892,-0.2800298634738221,66.66676216369528,5.646203139716391,0.10655524832873856,5,0.039628028869628906,-0.08718347549438477,-0.12681221961975098,0.29325151443481445,-0.8084239959716797,3,-0.05660381642095991,-4.999939836958212,6.721013069152832,1.5714199767083081,6.7844181060791025,1.0,6.73686408996582,-0.05660381642095991
89,2000-05-05,6.514944076538086,6.6100521087646475,6.514944076538086,6.530795097351074,18913227.0,-0.030660406473621227,-11.000240659406662,0.5,47.82609832955207,48.93267293198011,0.24621680173714022,0.19889405167813656,-0.012681841744149658,0.49094407636227544,7.336016748113103,0.2060689926147461,-0.006530139965013504,-0.19893536567687953,-0.4232205919106935,0.025349860556934445,-0.3110779787937865,-0.08679275255997254,-0.03908845756016799,4.762054828664007,-55.513500736375974,0.11214261311690676,5,0.245697021484375,0.11888551712036133,0.05944252014160156,0.4755430221557617,-0.6023550033569336,4,-0.007299367305216853,2.4999949864131796,6.721013069152832,-4.999939836958212,6.721013069152832,1.5714199767083081,6.7844181060791025,-0.007299367305216853
90,2000-05-08,6.59420108795166,6.657607078552246,6.562498092651367,6.59420108795166,24178740.0,0.012165416998589196,-2.0,-0.0,47.82609832955207,48.76520487166552,0.16158753550079208,0.10899556420175927,-0.08872427058445354,0.4116870649487012,7.124893192841106,0.14266300201416016,-0.014627094513707029,-0.10937490463256871,-0.3358721184904718,0.1171223092253344,-0.22262351156152071,0.0038737022963832857,-0.0951089859008789,28.571469498726547,-30.67037993477906,0.11324860692895164,5,0.16644001007080078,0.03962850570678711,-0.019814491271972656,0.3804345130920401,-0.8876810073852539,0,-0.028846105174892056,-11.000240659406662,6.514944076538086,2.4999949864131796,6.721013069152832,-4.999939836958212,6.721013069152832,-0.028846105174892056
91,2000-05-09,6.562498092651367,6.657607078552246,6.499092102050781,6.657607078552246,3718745.0,-0.004807708299678359,2.3333333333333335,-100.0,47.14284486463262,49.101340274281554,0.15768841057151928,0.12987940215869465,-0.053597771854350995,0.4433900602489942,7.375660189800712,0.15851497650146484,-0.024165072590264458,-0.12998189926147496,-0.3614917237081299,0.10152792518517995,-0.24573681148480198,-0.014226987038147954,0.4596920013427743,19.047646332484362,-38.172389273155126,0.11575491222332732,5,0.19814300537109375,0.07133150100708008,0.059442758560180664,0.3725090026855469,-0.9035320281982422,1,-0.045893655219277574,-2.0,6.59420108795166,-11.000240659406662,6.514944076538086,2.4999949864131796,6.721013069152832,-0.045893655219277574
92,2000-05-10,6.467389106750487,6.641755104064941,6.435687065124513,6.562498092651367,30819018.0,-0.014492802063802768,-1.6000132360284873,1.0000000000000093,37.68113288324227,48.783631730447844,0.2019722032924376,0.2081970655041916,0.052076406519344864,0.538499046149874,8.33095565771996,0.2060680389404288,-0.014938863856959195,-0.2076542854309089,-0.4521227213665675,0.036814150504749676,-0.3298885033987382,-0.08542006746307962,0.5443390274047868,7.999788225327821,-42.9565425092367,0.12223421796782948,5,0.16644096374511808,0.16644048690795987,0.1624774932861337,0.41213798522949396,-0.9510860443115225,2,-0.05392145658757319,2.3333333333333335,6.562498092651367,-2.0,6.59420108795166,-11.000240659406662,6.514944076538086,-0.05392145658757319
93,2000-05-11,6.499092102050781,6.562498092651367,6.435687065124513,6.467389106750487,35192278.0,0.004901977409585978,-1.6667000912491412,-0.33333333333333953,39.436600622647546,47.90231927521158,0.16528587285185914,0.17287291371139624,0.03356890397103918,0.5067960508495801,9.429238067460815,0.12681102752685458,-0.033926713006949605,-0.16802554130554181,-0.42484059184778467,0.08878950923670104,-0.2964330665766628,-0.03961801603442083,0.4895943893432628,28.571121615814064,-16.47044523606081,0.12840752527112134,5,0.13473796844482422,0.13473749160766602,0.13077449798583984,0.26947498321533203,-0.8242750167846689,3,-0.07317068518011982,-1.6000132360284873,6.467389106750487,2.3333333333333335,6.562498092651367,-2.0,6.59420108795166,-0.07317068518011982
94,2000-05-12,6.340578079223633,6.514944076538086,6.261321067810059,6.514944076538086,64538876.0,-0.024390179480166085,1.9090879257914197,-5.499984959239385,34.56789389869995,46.40986161564173,0.2924269822780694,0.3361364621806153,0.20319750052844832,0.6653100736767286,10.692382082824967,0.25362300872802734,-0.055229004323527064,-0.31861386299133265,-0.6053084659622598,-0.03191926002040546,-0.46196116447679625,-0.17526656150586906,0.6259884351196296,19.999951869392785,-19.482487056249955,0.1433473014854635,5,0.2060689926147461,0.2853255271911621,0.2892885208129883,0.412137508392334,-0.6657609939575204,4,-0.06749999774387849,-1.6667000912491412,6.499092102050781,-1.6000132360284873,6.467389106750487,2.3333333333333335,6.562498092651367,-0.06749999774387849
95,2000-05-15,6.4515380859375,6.578350067138673,6.372281074523926,6.372281074523926,17376459.0,0.017499982703068184,-4.20001925228924,-0.4545439628957098,32.05128996229776,44.561759909421966,0.15280637774203942,0.22813392975772562,0.10282654437277561,0.5543500669628614,10.898330913133297,0.23777198791503995,-0.04840234242035546,-0.2021058559417721,-0.5007256089983976,0.09651389711485336,-0.35141573247008484,-0.05279597941345937,0.47271370161377035,47.999932617149895,13.17239073448576,0.14930987652831268,5,0.0951089859008789,0.1505885124206543,0.17436575889587402,0.2853260040283203,-0.9193840026855469,0,-0.08353806574142397,1.9090879257914197,6.340578079223633,-1.6667000912491412,6.499092102050781,-1.6000132360284873,6.467389106750487,-0.08353806574142397
96,2000-05-16,6.768567085266112,6.625904083251952,6.467389106750487,6.467389106750487,15253372.0,0.04914006475752575,18.99939838767898,3.800016845753065,44.791678417304915,43.66559582963725,-0.18629886065287682,-0.08317177730565817,-0.20022221114591154,0.23732106763424898,11.011587749299768,0.17436599731445224,-0.05124004809681626,0.10858254432678116,-0.19432868666572567,0.411493775319288,-0.042873071169472254,0.2600381598230346,0.11590885910068494,133.33350045373166,99.81367306187948,0.15145561549625325,5,-0.2219200134277335,-0.1664404869079581,-0.14266324043273837,-0.03170299530029208,-1.09375,1,-0.1569086915030481,-4.20001925228924,6.4515380859375,1.9090879257914197,6.340578079223633,-1.6667000912491412,6.499092102050781,-0.1569086915030481
97,2000-05-17,6.9112300872802725,6.942933082580566,6.6734580993652335,6.752715110778809,44984729.0,0.021077282712423706,1.4285671312113049,0.5263166227581286,59.77013481413347,43.454863569118075,-0.3342969249122598,-0.21435284294241974,-0.3203157345351473,0.09465806562008883,11.06902544384098,0.2694749832153329,-0.05196735027802912,0.23697924613952548,-0.0854227802263372,0.5593812725053882,0.07577823295659414,0.3981802593224568,-0.649909019470214,95.34882094016962,56.14285293127239,0.16120101318293156,5,-0.30910301208496005,-0.30910348892211825,-0.2853262424468985,-0.34873199462890536,-1.2681159973144522,2,-0.18119263966220256,18.99939838767898,6.768567085266112,-4.20001925228924,6.4515380859375,1.9090879257914197,6.340578079223633,-0.18119263966220256
98,2000-05-18,6.73686408996582,6.831973075866699,6.657607078552246,6.8161211013793945,36714379.0,-0.025229372356646462,2.1428350422428686,-0.49999699184791063,50.0,43.69640819916785,-0.175948911761024,-0.04214778445302958,-0.1264741155805158,0.26902406293454106,11.154305060023832,0.25362300872802646,-0.062169860824941026,0.06261324882507324,-0.25978877754078944,0.3850152751909359,-0.0985877643578581,0.22381426200800458,-0.46191078186035117,69.76740606837343,28.27587923136133,0.16120101318293156,5,-0.1347370147705078,-0.13473749160766602,-0.11096024513244629,-0.1902174949645996,-1.09375,3,-0.18117643628061497,1.4285671312113049,6.9112300872802725,18.99939838767898,6.768567085266112,-4.20001925228924,6.4515380859375,-0.18117643628061497
99,2000-05-19,6.59420108795166,6.752715110778809,6.578350067138673,6.752715110778809,23898261.0,-0.02117647025515157,1.1999951869276844,2.0,45.54455209633272,43.44290306214348,-0.023312557157519898,0.09410402058137635,0.03134218067155636,0.4116870649487012,11.367615767637842,0.17436504364013583,-0.07835975369954351,-0.07291660308837855,-0.3957981925369225,0.2499649863601654,-0.23435739781265053,0.08852419163589342,-0.3058881843566894,38.88885175108461,-3.7954236841156828,0.16144079472427217,5,0.007925987243652344,0.00792551040649414,0.03170275688171387,-0.04755449295043945,-1.0144929885864267,4,-0.1394231068211379,2.1428350422428686,6.73686408996582,1.4285671312113049,6.9112300872802725,18.99939838767898,6.768567085266112,-0.1394231068211379
100,2000-05-22,6.419835090637207,6.59420108795166,6.419835090637207,6.546647071838379,17003906.0,-0.02644232333664187,-1.7499924796197697,0.8000048130723044,39.44954482907837,42.58809194708189,0.13825781977853602,0.2566603197179953,0.2227248721435684,0.5860530622631543,11.819962164184604,0.17436599731445312,-0.11065816617792912,-0.23143115043640172,-0.5706122785115264,0.10774997763872296,-0.4010217144739636,-0.061840586398839825,-0.11842978346252409,0.0,-40.03388115477618,0.16959056403756229,5,0.18229198455810547,0.18229150772094727,0.19814300537109375,0.12681150436401367,-0.9193840026855469,0,-0.11604939922174029,1.1999951869276844,6.59420108795166,2.1428350422428686,6.73686408996582,1.4285671312113049,6.9112300872802725,-0.11604939922174029
101,2000-05-23,6.403984069824219,6.6100521087646475,6.30887508392334,6.499092102050781,36298108.0,-0.002469069779705957,-1.1111081400867626,0.7499924796197696,40.56603398769377,42.90863651424316,0.14444940461269073,0.2464451323118837,0.2567812828992464,0.5859948357791698,12.604887214653813,0.3011770248413077,-0.11263459652981567,-0.22271246910095233,-0.5586142999451225,0.11318936174321781,-0.3906633845230374,-0.05476155367886726,0.5389490127563477,15.000045122417118,-24.408043672707045,0.16795091542208498,5,0.19814300537109375,0.23777151107788086,0.14266252517700195,0.14266252517700195,-1.0144929885864258,1,-0.1361386875836179,-1.7499924796197697,6.419835090637207,1.1999951869276844,6.59420108795166,2.1428350422428686,6.73686408996582,-0.1361386875836179
102,2000-05-24,6.30887508392334,6.419835090637207,6.245469093322754,6.372281074523926,18063841.0,-0.014851533805187889,1.2000072196084566,0.6666733515161238,38.39284659126924,42.79266384409002,0.23994090606598828,0.3086917752064515,0.37549804094197015,0.6667579278194777,13.716325271723631,0.17436599731445312,-0.12356515214253339,-0.2869111537933353,-0.6201925563980808,0.046370248811410164,-0.45355185509570806,-0.12027045249096258,0.6213768386840819,10.810837178899305,-24.110324723395294,0.16664070130237277,5,0.2853260040283203,0.3249545097351074,0.23777151107788086,0.23777151107788086,-0.9035320281982422,2,-0.1005025444667581,-1.1111081400867626,6.403984069824219,-1.7499924796197697,6.419835090637207,1.1999951869276844,6.59420108795166,-0.1005025444667581
103,2000-05-25,6.324726104736327,6.372281074523926,6.150360107421875,6.372281074523926,23135744.0,0.0025124955879027855,8.333239747317759,0.7500075203802444,43.999978341226715,43.84067322659299,0.21987743988650976,0.28234808109883947,0.3599078919637977,0.6365075437107874,15.107269954384334,0.22192096710205078,-0.13192335978379344,-0.2552086830139171,-0.6088211479578218,0.09840378192998767,-0.4320149154858699,-0.07840245054196426,0.5781345046997082,28.947380920338983,-9.384343880375841,0.17680623247195246,5,0.22192049026489347,0.2615489959716806,0.2179574966430673,0.22192049026489347,-0.9352350234985343,3,-0.10776941222167324,1.2000072196084566,6.30887508392334,-1.1111081400867626,6.403984069824219,-1.7499924796197697,6.419835090637207,-0.10776941222167324
104,2000-05-26,6.340578079223633,6.340578079223633,6.071103096008301,6.277172088623048,35486952.0,0.0025063495596171492,7.499984959239539,-1.3333199639024933,41.6666718891693,44.90904899624539,0.22800234809254416,0.24800021772154857,0.342973326632535,0.60114015002436,16.664575083307604,0.26947498321533203,-0.12031355479253847,-0.2195424079895023,-0.5804655317138359,0.14138071573483124,-0.4000039698516691,-0.03908084612733553,0.5171325000915532,50.000088475374724,10.002749280703398,0.18046156186216658,5,0.16644001007080078,0.2060685157775879,0.24966001510620117,0.18229150772094727,-1.0461959838867188,4,-0.11000006317140298,8.333239747317759,6.324726104736327,1.2000072196084566,6.30887508392334,-1.1111081400867626,6.403984069824219,-0.11000006317140298
105,2000-05-29,6.372281074523926,6.419835090637207,6.277172088623048,6.277172088623048,11343791.0,0.00500001654489135,-1.9999899728263968,1.500000000000007,43.750011750630925,44.79330825550383,0.20548318822200873,0.19772034652418569,0.3141109313271109,0.5468707238604473,18.14424438237935,0.14266300201415927,-0.1119760496975779,-0.16961026191711426,-0.5297740948051652,0.19055357097093673,-0.3496921783611402,0.010471654526911678,0.4225009061267091,55.88246223428642,12.688398311024969,0.1800819164440256,5,0.1347370147705078,0.17436552047729492,0.2575855255126953,0.1505885124206543,-1.062047004699707,0,-0.12437821965000273,7.499984959239539,6.340578079223633,8.333239747317759,6.324726104736327,1.2000072196084566,6.30887508392334,-0.12437821965000273
106,2000-05-30,6.388132095336914,6.467389106750487,6.245469093322754,6.372281074523926,34795217.0,0.0024874955494915696,1.5454644898405823,0.16666165307984793,47.25275379144243,43.402488141871494,0.14526893703768362,0.15880010042481452,0.30594242637680136,0.5093287591152542,18.792180323946823,0.2219200134277335,-0.08036021774638513,-0.13394494056701678,-0.48130520435853796,0.2134153232245044,-0.3076250724627778,0.03973519132874426,0.3487555745423343,80.0000481306074,31.017628670062663,0.17368013189576076,5,0.06340599060058594,0.15851449966430664,0.22192025184631348,0.07133150100708008,-0.8401260375976562,1,-0.1389578352697538,-1.9999899728263968,6.372281074523926,7.499984959239539,6.340578079223633,8.333239747317759,6.324726104736327,-0.1389578352697538
107,2000-05-31,6.340578079223633,6.4515380859375,6.30887508392334,6.4515380859375,16308764.0,-0.007444119095156743,1.5714310270734853,-7.000180494555081,44.56522876432474,42.79862467124091,0.11551047144158133,0.18592395172361798,0.35414153744058297,0.5352013027065166,19.475131528916496,0.14266300201416016,-0.05350749493793305,-0.16247720718383807,-0.5056085348012607,0.18065412043358453,-0.33404287099254937,0.009088456624873231,0.34304682474594017,68.00012513957891,15.756867262633797,0.17156566380871127,5,0.07133102416992188,0.2060685157775879,0.2694742679595947,0.11888551712036133,-0.34873199462890536,2,-0.1500000451224307,1.5454644898405823,6.388132095336914,-1.9999899728263968,6.372281074523926,7.499984959239539,6.340578079223633,-0.1500000451224307
108,2000-06-01,6.340578079223633,6.340578079223633,6.340578079223633,6.340578079223633,0.0,0.0,1.0,-0.0,50.0,43.29367443831505,0.05965957887548168,0.16438971541620973,0.35071180895161014,0.5117810962705063,19.461581965460013,0.0,-0.06880681110284215,-0.1434554576873781,-0.4777788031200707,0.1908678877453145,-0.31061713040372485,0.023706215028968636,0.2940450801090382,68.00012513957891,11.195887131428584,0.16716167271634635,6,-4.76837158203125e-07,0.2060685157775879,0.27740001678466797,0.11888551712036133,-0.3170289993286124,3,-0.14749996164593393,1.5714310270734853,6.340578079223633,1.5454644898405823,6.388132095336914,-1.9999899728263968,6.372281074523926,-0.14749996164593393
109,2000-06-02,6.467389106750487,6.578350067138673,6.30887508392334,6.435687065124513,30465107.0,0.01999991577146254,1.124996239809877,100.0,50.60239391872446,44.53287989272018,-0.09725928874938372,0.03566171268632434,0.21165353871682857,0.36154328924405466,18.979203495490303,0.2694749832153329,-0.12217847845947194,-0.014266681671143644,-0.34834072751915013,0.31980736417686284,-0.18130370459514733,0.15277034125286004,0.12215244751623366,66.66647567260901,8.38715857605208,0.16703702292400344,6,-0.12681150436401278,0.0396289825439462,0.15455174446106046,-0.007925510406493252,-0.47554302215575994,4,-0.16666664209017723,1.0,6.340578079223633,1.5714310270734853,6.340578079223633,1.5454644898405823,6.388132095336914,-0.16666664209017723
110,2000-06-05,6.403984069824219,6.530795097351074,6.388132095336914,6.499092102050781,15603119.0,-0.009803807360235672,-1.2499924796197697,-3.000060164851862,32.83580347241241,43.67396539102224,-0.04060972148142117,0.08862958060274373,0.2699983277969169,0.3999026185273884,18.73819529997262,0.14266300201416016,-0.1516381918256151,-0.06816086769103968,-0.39956404057654993,0.26324230519447056,-0.2338624541337948,0.09754071875171544,0.174365997314454,47.619115831210785,-1.1181710486742062,0.1657015864427552,6,-0.07925748825073242,0.10303401947021484,0.3011770248413086,0.05547952651977539,-0.44384098052978516,0,-0.17326744763713342,1.124996239809877,6.467389106750487,1.0,6.340578079223633,1.5714310270734853,6.340578079223633,-0.17326744763713342
111,2000-06-06,6.261321067810059,6.499092102050781,6.182063102722168,6.499092102050781,41199585.0,-0.02227722624832762,1.6666746884538406,2.5000100272741856,19.402946207689197,41.56397645951335,0.08905327312406364,0.21878972076048164,0.40226187412683245,0.5164360655309093,18.548599622693168,0.3170289993286133,-0.1679220935487553,-0.19576501846313477,-0.53710323031176,0.14557319338549046,-0.3664341243874478,-0.025095912538821707,0.31702899932861417,20.00014439147412,-21.897554758684894,0.17066910592431275,6,0.06340551376342773,0.245697021484375,0.45572853088378906,0.19814252853393555,-0.047554969787597656,1,-0.1518987746652144,-1.2499924796197697,6.403984069824219,1.124996239809877,6.467389106750487,1.0,6.340578079223633,-0.1518987746652144
112,2000-06-07,6.1186580657958975,6.213766098022461,6.0869550704956055,6.213766098022461,24706862.0,-0.022784808584182414,1.6666733515161238,0.39999839564256895,19.99996297640108,38.897308085643836,0.22562312649780658,0.35203618160596495,0.5387854508829086,0.632887059388537,18.232463966099537,0.17436599731445312,-0.16243615012492274,-0.3209914684295665,-0.6942495663753627,0.052266629516229735,-0.507620517402465,-0.13436241945666794,0.41911224365234556,6.451631684666921,-30.602124257741437,0.18662904897289828,6,0.20606851577758878,0.38836002349853604,0.590466022491456,0.3408055305480966,0.12681102752685636,2,-0.09326424224400764,1.6666746884538406,6.261321067810059,-1.2499924796197697,6.403984069824219,1.124996239809877,6.467389106750487,-0.09326424224400764
113,2000-06-08,6.02354907989502,6.182063102722168,5.975995063781737,6.182063102722168,12825107.0,-0.015544092328438674,1.599997593463859,1.666673351516099,20.967698112035734,36.59742211040677,0.3056608742544169,0.4318322602471003,0.6224351312508736,0.7024834928585433,18.03970376050244,0.20606803894043058,-0.16197708239574915,-0.3923233032226552,-0.8078323119078981,0.02318570546258769,-0.6000778075652766,-0.18456879888003375,0.47688785247802734,7.894682678530705,-27.73200368592314,0.20775450434262163,6,0.25362348556518466,0.4359149932861319,0.6855750083923331,0.4359145164489737,0.25362300872802734,3,-0.00526317539374066,1.6666733515161238,6.1186580657958975,1.6666746884538406,6.261321067810059,-1.2499924796197697,6.403984069824219,-0.00526317539374066
114,2000-06-09,5.912589073181152,6.0869550704956055,5.896737098693848,6.0869550704956055,39420000.0,-0.01842103471593226,1.1818241484171608,1.1000036098042345,22.413753757616306,34.2267267778496,0.3906021372212862,0.5365959428283293,0.724498325303097,0.7885453309671302,17.285459824889337,0.1902179718017578,-0.15202554013812275,-0.48188385963439906,-0.9539549684205824,-0.009812750848215757,-0.7179194140274907,-0.2458483052413074,0.5354036723327642,2.5000827244313824,-36.078553673123395,0.23603555439309165,6,0.3249545097351074,0.5072460174560547,0.7846462726593018,0.5468745231628418,0.25362300872802734,4,0.018766737437778458,1.599997593463859,6.02354907989502,1.6666733515161238,6.1186580657958975,1.6666746884538406,6.261321067810059,0.018766737437778458
115,2000-06-12,5.912589073181152,5.912589073181152,5.912589073181152,5.912589073181152,0.0,0.0,1.0,-0.0,22.80696754663444,31.510528306204268,0.35597162884234823,0.5208534204751976,0.7154180796372689,0.7664316146545893,16.893271548680257,0.0,-0.15790929067552195,-0.4549364089965824,-0.9726185297848406,0.06274571179167587,-0.7137774693907115,-0.19609534860245326,0.4692529947143562,2.6316664423739144,-37.32136555644199,0.25884106039412896,6,0.3249545097351074,0.5072460174560547,0.7846462726593018,0.5468745231628418,0.04755401611328125,0,0.01340478941333445,1.1818241484171608,5.912589073181152,1.599997593463859,6.02354907989502,1.6666733515161238,6.1186580657958975,0.01340478941333445
116,2000-06-13,5.706520080566406,6.0552520751953125,5.706520080566406,6.0552520751953125,31534978.0,-0.03485258151111026,1.0,-100.0,20.31245446623376,28.81577560641638,0.5086791084881126,0.6780404077655886,0.8985826773650079,0.9557978711130595,17.00974532320387,0.34873199462890625,-0.1678020688878723,-0.6079030513763426,-1.1684801558743958,-0.04732594687828939,-0.8881916036253692,-0.327614499127316,0.6171093910249033,0.0,-41.83662820550751,0.28028855224902666,6,0.4359149932861328,0.6182065010070801,0.9907152652740479,0.7529435157775879,0.126811981201171,1,0.044444425875542315,1.0,5.912589073181152,1.1818241484171608,5.912589073181152,1.599997593463859,6.02354907989502,0.044444425875542315
117,2000-06-14,5.658966064453125,5.896737098693848,5.64311408996582,5.738223075866699,59294181.0,-0.008333277626626945,-3.5713917370714476,0.2272719814478549,18.181809894860066,25.280421150289715,0.5021891200102093,0.6608497931089552,0.9252735937471108,0.9824065318442914,18.887116012411184,0.25362300872802734,-0.18782362530448005,-0.5928438663482662,-1.1524882918364003,-0.03319944086013216,-0.8726660790923333,-0.3130216536041992,0.5782680923946977,2.94127535483049,-38.85167877192536,0.27982221274406704,6,0.4517660140991211,0.6340575218200684,1.038269281387329,0.8004975318908691,0.11096000671386719,2,0.09803911655422715,1.0,5.706520080566406,1.0,5.912589073181152,1.1818241484171608,5.912589073181152,0.09803911655422715
118,2000-06-15,5.516303062438965,5.769926071166992,5.516303062438965,5.706520080566406,66003348.0,-0.025210082617441287,-1.6666700090746376,2.400002406536152,14.864815424578296,21.30957909538459,0.5762293255842348,0.7456107930272484,1.0403864289583096,1.1033350543014206,20.917280731419396,0.25362300872802734,-0.22313158731654514,-0.6744788169860838,-1.2760405212445987,-0.07291711272756896,-0.9752596691153412,-0.3736979648568264,0.6258718837077373,0.0,-39.07126779731212,0.3007808521292575,6,0.5072460174560547,0.7133150100708008,1.1175267696380615,0.9431605339050293,0.17436599731445312,3,0.13218382359170056,-3.5713917370714476,5.658966064453125,1.0,5.706520080566406,1.0,5.912589073181152,0.13218382359170056
119,2000-06-16,5.674817085266112,5.690669059753418,5.532154083251953,5.5797080993652335,67626323.0,0.028735553691109583,1.499981199190778,-0.5000025068059782,23.170667284930616,20.235675074553278,0.32795366493662925,0.5425015776239244,0.8617283625864003,0.9273310803567245,22.703530324875302,0.17436599731445312,-0.2502155436265099,-0.46999559402465874,-1.0821741993572367,0.14218301130791922,-0.7760848966909473,-0.1639062913583702,0.3547009218131967,29.411691843808946,-7.221889447466047,0.3060893026662889,6,0.33288049697876065,0.5548009872436532,0.959012746810914,0.7846465110778817,0.03170299530029386,4,0.10614527205129964,-1.6666700090746376,5.516303062438965,-3.5713917370714476,5.658966064453125,1.0,5.706520080566406,0.10614527205129964
120,2000-06-19,5.674817085266112,5.706520080566406,5.484600067138672,5.706520080566406,11699342.0,0.0,12.999939836958157,-0.3333333333333427,22.22218095793386,20.548923380136014,0.2387512881499303,0.5099713927347365,0.8432130698233733,0.9147256169826434,23.98046822631308,0.22192001342773438,-0.29117924469199696,-0.4327446937561046,-1.0648054008956684,0.19931601338345928,-0.7487750473258865,-0.11671434018632265,0.2623222317779348,33.33327762662675,2.0949917843064725,0.31603035356978193,6,0.174365997314454,0.5389494895935067,0.9114582538604745,0.7846465110778817,0.03170299530029386,0,0.08659221773313308,1.499981199190778,5.674817085266112,-1.6666700090746376,5.516303062438965,-3.5713917370714476,5.658966064453125,0.08659221773313308
121,2000-06-20,5.532154083251953,5.738223075866699,5.516303062438965,5.674817085266112,46475602.0,-0.025139665273892997,-1.5454644898405667,4.499984959239385,20.689609865123458,20.625550812216282,0.2984945562684773,0.6155286318621513,0.9658323120018943,1.0438256040718663,24.83308205212833,0.22192001342773438,-0.3517009027104647,-0.5318161964416506,-1.1971775100409667,0.1335451171576656,-0.8644968532413086,-0.1991355396419925,0.31447738381101864,11.538399239165397,-14.428071060339885,0.332680656799658,6,0.3011775016784668,0.681612491607666,1.0422327518463135,0.927309513092041,0.1902170181274414,1,0.0773638983299787,12.999939836958157,5.674817085266112,1.499981199190778,5.674817085266112,-1.6666700090746376,5.516303062438965,0.0773638983299787
122,2000-06-21,5.674817085266112,5.706520080566406,5.516303062438965,5.674817085266112,42148615.0,0.025787966109992677,4.99996991847891,-0.0,28.12496670650387,21.420802878268297,0.09638797510822084,0.44578357297679627,0.8033480091311374,0.8844949304304297,25.50526221162438,0.1902170181274414,-0.38659209708975784,-0.3574502944946296,-1.0340069536662,0.31910636467694076,-0.6957286240804148,-0.01917196490884443,0.09940810181199922,66.6665552532535,44.11614233346846,0.3382783295857852,6,0.11096048355102628,0.5389494895935067,0.8995697498321542,0.7846465110778817,0.04755401611328214,2,0.027933054778633615,-1.5454644898405667,5.532154083251953,12.999939836958157,5.674817085266112,1.499981199190778,5.674817085266112,0.027933054778633615
123,2000-06-22,5.64311408996582,5.690669059753418,5.389491081237793,5.690669059753418,32602578.0,-0.005586610955726545,11.666519602927906,-100.0,21.111095513222836,21.27606307333569,0.07649547587641692,0.4467065376382404,0.8195628022752022,0.9001891021198531,26.017950815502783,0.301177978515625,-0.3985366406381745,-0.35507268905639666,-1.0382372707972545,0.32809189268446115,-0.6966549799268256,-0.013490398185967756,0.0951089859008789,72.72719814478549,53.45389926786679,0.3415822908704289,6,0.07925748825073242,0.4676179885864258,0.9590127468109131,0.8163495063781738,0.25362300872802734,3,0.022471986066462835,4.99996991847891,5.674817085266112,-1.5454644898405667,5.532154083251953,12.999939836958157,5.674817085266112,0.022471986066462835
124,2000-06-23,5.64311408996582,5.64311408996582,5.64311408996582,5.64311408996582,0.0,0.0,1.0,-0.0,22.092995598288496,21.196732856852805,0.038275674677609395,0.41294716477639426,0.8088654602476133,0.8850301666516494,26.297063955961917,0.0,-0.4051675787564015,-0.32019948959350586,-1.0009750192629001,0.3605760400758884,-0.6605872544282034,0.02018827524119171,0.06340599060058594,72.72719814478549,54.68321344865746,0.34038776483469724,6,0.07925748825073242,0.42798900604248047,0.9590127468109131,0.8163495063781738,0.45969200134277344,4,0.008427079273863436,11.666519602927906,5.64311408996582,4.99996991847891,5.674817085266112,-1.5454644898405667,5.532154083251953,0.008427079273863436
125,2000-06-26,5.5797080993652335,5.674817085266112,5.452897071838379,5.674817085266112,38124156.0,-0.011235993033231528,3.666646612319367,-100.0,23.45675711207511,21.546099817501844,0.05531358940912767,0.43630045336253875,0.8585726923286403,0.9317422096532244,27.234142775884095,0.2219200134277335,-0.41195430570126046,-0.34397683143615776,-1.0167406415561073,0.3287869786837918,-0.6803587364961325,-0.0075949263761829755,-0.19021701812744052,54.545330241308896,35.230732123784975,0.3363819050599746,6,0.06340599060058683,0.4200634956359872,1.0224187374115,0.8797554969787607,0.3804349899292001,0,0.022727350417416803,1.0,5.64311408996582,11.666519602927906,5.64311408996582,4.99996991847891,5.674817085266112,0.022727350417416803
126,2000-06-27,5.50045108795166,5.5797080993652335,5.421194076538086,5.548006057739258,46153013.0,-0.014204508551726946,1.8571625024710436,0.5000050135868203,24.675294233469316,22.267598077347312,0.1142838664185648,0.46972802231194777,0.9203724518194516,0.9936749175597122,28.521916957243615,0.15851402282714755,-0.41874050974868027,-0.3788497924804686,-1.039618049257287,0.2819184642963499,-0.7092339208688774,-0.04846566409205977,-0.10525348663330103,34.99995487758289,13.477545051516891,0.33038412838840914,6,0.07925748825073242,0.49932050704956055,1.1016757488250732,0.959012508392334,0.47554397583007724,1,0.0374640169178353,3.666646612319367,5.5797080993652335,1.0,5.64311408996582,11.666519602927906,5.64311408996582,0.0374640169178353
127,2000-06-28,5.389491081237793,5.468748092651367,5.373640060424805,5.452897071838379,48049749.0,-0.020172892175501222,1.0,1.3333199639025368,24.358952603681274,23.322502208358756,0.20450484505599587,0.5331146770418504,1.012736914878845,1.0880081333123899,29.920290972670244,0.12681102752685547,-0.4318284857974142,-0.4422554492950441,-1.1001353671337375,0.21562446854364925,-0.7711954082143908,-0.11331549037569744,0.2853260040283194,4.999864632748647,-17.49262267311017,0.3289399589193468,6,0.16644048690795898,0.5865039825439453,1.232450246810913,1.0699725151062012,0.6816120147705078,2,0.06176464811314797,1.8571625024710436,5.50045108795166,3.666646612319367,5.5797080993652335,1.0,5.64311408996582,0.06176464811314797
128,2000-06-29,5.405343055725098,5.468748092651367,5.389491081237793,5.389491081237793,38929729.0,0.002941274834369789,-8.999639032607387,-0.25000752038023044,27.777787062228768,23.834404405836327,0.19138403243142577,0.46757771823654437,0.9745130782968054,1.0554527478564761,31.39423485749862,0.07925701141357422,-0.42416732005182123,-0.3796417236328127,-1.0178968427009902,0.2586133954353649,-0.6987692831669019,-0.060514164098723455,0.2634504890441889,10.526365786698868,-13.896251659673748,0.3191275595340889,6,0.1505885124206543,0.5706520080566406,1.208672285079956,1.0541205406188965,0.6182060241699228,3,0.05865086496564076,1.0,5.389491081237793,1.8571625024710436,5.50045108795166,3.666646612319367,5.5797080993652335,0.05865086496564076
129,2000-06-30,5.389491081237793,5.452897071838379,5.389491081237793,5.389491081237793,35449006.0,-0.0029326491073522476,0.0,0.0,27.397256887039774,24.40941284240365,0.18160376166373293,0.420073166277831,0.9673477300279627,1.06041401865307,34.289014263161526,0.06340599060058594,-0.4100474751185903,-0.34159879684448224,-0.91608290910116,0.23288531541219548,-0.6288408529728207,-0.054356740716143825,0.27339939384460354,5.263024568803114,-21.010674206338397,0.2872420561283387,6,0.16644048690795898,0.5865039825439453,1.1769697666168213,1.0699725151062012,0.6816120147705078,4,0.09411760958690674,-8.999639032607387,5.405343055725098,1.0,5.389491081237793,1.8571625024710436,5.50045108795166,0.09411760958690674
130,2000-07-03,5.294382095336914,5.484600067138672,5.246828079223633,5.484600067138672,27834337.0,-0.01764711815406428,1.4999949864131796,-100.0,30.303022016087212,25.47756974806629,0.24258314587866092,0.4509096658564564,1.0378596511134415,1.1437155713409997,37.46613377837871,0.23777198791503906,-0.37741342158444624,-0.38122768402099627,-0.8929879577736042,0.13053258973161164,-0.6371078208973007,-0.12534754714469187,0.362723371452331,14.285632430883865,-14.679009749379496,0.255880136876304,7,0.18229198455810547,0.6182069778442383,1.232450246810913,1.3077445030212402,0.7767210006713867,0,0.1526946830459608,0.0,5.389491081237793,-8.999639032607387,5.405343055725098,1.0,5.389491081237793,0.1526946830459608
131,2000-07-04,5.310234069824219,5.373640060424805,5.2626800537109375,5.373640060424805,36816673.0,0.0029941122876768755,2.4999849592395393,0.3333333333333333,32.812514688270184,25.99840841270699,0.2144981119040663,0.37961429497915766,0.9919775123856507,1.1190656941230124,39.912579235605776,0.11096000671386719,-0.36404180578005274,-0.31782135963439906,-0.7741757040271064,0.13853298475830833,-0.5459985318307528,-0.08964418743804536,0.33046030146240213,26.66672014503333,-5.358798059323085,0.2281771721963535,7,0.15851449966430664,0.6023550033569336,1.2165982723236084,1.3156695365905762,0.9193840026855478,1,0.12238801735000138,1.4999949864131796,5.294382095336914,0.0,5.389491081237793,-8.999639032607387,5.405343055725098,0.12238801735000138
132,2000-07-05,5.548006057739258,5.595560073852539,5.294382095336914,5.310234069824219,60577344.0,0.04477617837341574,-1.2352866233021667,-3.7499924796197694,51.42857388421002,29.367017120594458,-0.04822509755887339,0.10213498464537629,0.7252970959093465,0.8697394816415684,41.474146619297755,0.301177978515625,-0.34449195693127876,-0.05151677131652832,-0.44586270167011754,0.3428291590370609,-0.24868973649332293,0.1456561938602663,0.0769336618648433,86.36373580695268,48.20989237066493,0.19717296517679453,7,-0.08718347549438477,0.36458301544189453,0.9510862827301025,1.03826904296875,0.6182060241699219,2,0.0771428512493153,2.4999849592395393,5.310234069824219,1.4999949864131796,5.294382095336914,0.0,5.389491081237793,0.0771428512493153
133,2000-07-06,5.9918460845947275,6.071103096008301,5.548006057739258,5.548006057739258,62971542.0,0.07999991749041624,-1.3571422432316287,1.8666623883973372,61.36362548703116,33.73042044156586,-0.4887975996040783,-0.36280303036229267,0.26630838841449744,0.416555741946949,41.76387708473597,0.523097038269043,-0.2962682129644776,0.3939084053039563,0.006546095049773548,0.7812707155581391,0.20022725017686493,0.5875895604310477,-0.7450180053710946,90.38463985931065,49.013053141220325,0.19368115512709141,7,-0.33288049697876065,-0.0792570114135751,0.48743176460266024,0.5944290161132804,0.09510898590087802,3,0.013227477858175574,-1.2352866233021667,5.548006057739258,2.4999849592395393,5.310234069824219,1.4999949864131796,5.294382095336914,0.013227477858175574
134,2000-07-07,6.02354907989502,6.0869550704956055,5.801629066467285,6.0869550704956055,9827431.0,0.005291022975673965,7.999969918479079,-0.142857756768369,62.22221330916119,38.03769335235321,-0.5150207140083731,-0.4066142803344821,0.2164466550881441,0.3781295429374545,41.77217108270982,0.2853260040283203,-0.2645583873527304,0.42006340026855593,0.011147152076471656,0.8289796484606402,0.21560527617251335,0.6245215243645985,-0.7602355003356944,92.45280877066135,47.99632005202575,0.20445812409604222,7,-0.3566575050354013,-0.11096000671386808,0.42006301879882724,0.5627260208129874,0.015851020812987393,4,0.0,-1.3571422432316287,5.9918460845947275,-1.2352866233021667,5.548006057739258,2.4999849592395393,5.310234069824219,0.0
135,2000-07-10,5.9918460845947275,6.0552520751953125,5.9284400939941415,6.02354907989502,11971936.0,-0.00526317539374066,1.6666666666666978,0.500000000000007,67.46985681170099,42.7926447499345,-0.46791407473139124,-0.38859243864554394,0.22924812694575802,0.4043753471882612,41.78091329864023,0.126811981201171,-0.21960105189869594,0.3843975543975837,-0.038431060432476016,0.8072261692276435,0.17298324698255385,0.5958118618126136,-0.6955868453979503,88.46149841203739,38.19529831652898,0.21141430741502987,7,-0.3249545097351083,-0.10303449630737394,0.43195176124572665,0.5944290161132804,-0.0792570114135751,0,0.013227477858175574,7.999969918479079,6.02354907989502,-1.3571422432316287,5.9918460845947275,-1.2352866233021667,5.548006057739258,0.013227477858175574
136,2000-07-11,5.960143089294434,6.071103096008301,5.944292068481445,5.960143089294434,19004449.0,-0.005291022975674187,-7.000180494555081,-0.0,61.842084431046736,46.957437175197335,-0.4069404914669592,-0.3551216869305165,0.2397584561411339,0.43367173183878904,41.096890463362534,0.12681102752685547,-0.17722017891958686,0.340013408660889,-0.10968502283157378,0.7897118401533518,0.11516419291465763,0.5648626244071204,-0.6322560168457034,83.99996149556056,34.32909225664247,0.22484921574623135,7,-0.29325151443481445,-0.08718299865722656,0.45572924613952637,0.6261320114135742,0.23777198791503906,1,0.018617003828846457,1.6666666666666978,5.9918460845947275,7.999969918479079,6.02354907989502,-1.3571422432316287,5.9918460845947275,0.018617003828846457
137,2000-07-12,6.213766098022461,6.245469093322754,6.071103096008301,6.071103096008301,42042253.0,0.04255317446716722,-1.4444459299566157,100.0,69.99997326081665,51.64879119726265,-0.5937870902861127,-0.5955853096087864,-0.030502997459899817,0.1720056105521186,40.38114627129017,0.2853260040283203,-0.12611164792128982,0.5658964157104496,0.043534975187055736,1.0882578562338434,0.30471569544875265,0.8270771359721465,-0.8555163056518555,95.45452680889815,46.688376056392244,0.26118072026169675,7,-0.4676175117492676,-0.4676175117492676,0.20210623741149902,0.3725090026855469,0.047554969787597656,2,0.002551105760538741,-7.000180494555081,5.960143089294434,1.6666666666666978,5.9918460845947275,7.999969918479079,6.02354907989502,0.002551105760538741
138,2000-07-13,6.245469093322754,6.356429100036621,6.182063102722168,6.213766098022461,32291249.0,0.0051020580434115725,-2.6666566394930262,0.22222296497830782,70.65214903461015,56.454890324770474,-0.551814931144035,-0.6006560512379338,-0.0788190947478622,0.13210910319026503,39.438027764592945,0.17436599731445312,-0.06818708412960461,0.5611411094665524,-0.020928361814521956,1.1432105807476267,0.27010637382601566,0.8521758451070891,-0.8339861428950197,80.0,32.849318679644114,0.29103473564053706,7,-0.44384050369262695,-0.44384050369262695,0.17040324211120605,0.33288049697875977,0.03170299530029386,3,-0.012690321612240596,-1.4444459299566157,6.213766098022461,-7.000180494555081,5.960143089294434,1.6666666666666978,5.9918460845947275,-0.012690321612240596
139,2000-07-14,6.277172088623048,6.324726104736327,6.213766098022461,6.30887508392334,38828098.0,0.005076159184614015,2.500037602466792,-0.999999999999972,74.44442661832225,61.35949083612992,-0.49657906026367815,-0.6165280351614646,-0.1204660907102193,0.09686960778744425,38.44394196188249,0.1109600067138663,0.005225330078317825,0.5627263545989996,-0.07677266437052044,1.2022253735685196,0.24297684511423956,0.8824758640837596,-0.7900934462266029,81.48153099855402,33.809411739026515,0.3197495094847602,7,-0.46761751174926847,-0.4755434989929208,0.09114623069763095,0.25362348556518466,-0.04755401611328125,4,-0.03030297966057005,-2.6666566394930262,6.245469093322754,-1.4444459299566157,6.213766098022461,-7.000180494555081,5.960143089294434,-0.03030297966057005
140,2000-07-17,6.16621208190918,6.30887508392334,6.134509086608888,6.30887508392334,29620357.0,-0.01767675079594766,1.4444459299566033,4.499984959239665,72.82606634296266,65.80544101998464,-0.27820024563263424,-0.49209641406859994,-0.023499554663667155,0.20563679466147278,37.11322311379585,0.17436599731445224,0.07307559612419467,0.42719659805297816,-0.24291795282100725,1.0973111489269636,0.0921393226159859,0.7622538734899704,-0.6095854029015211,53.846171645952744,4.382281027430366,0.33505727543699265,7,-0.3408064842224121,-0.36458349227905273,0.1624772548675537,0.3249545097351074,0.0,0,-0.020565621084169483,2.500037602466792,6.277172088623048,-2.6666566394930262,6.245469093322754,-1.4444459299566157,6.213766098022461,-0.020565621084169483
141,2000-07-18,5.960143089294434,6.213766098022461,5.944292068481445,6.16621208190918,39728300.0,-0.03341905693113023,-1.2666682710241015,1.4444459299566157,68.36731937548188,67.68752385234818,0.033249886601025125,-0.2659552060161179,0.16691495119508026,0.4085455351912941,35.76908108078993,0.2694740295410156,0.1441547779023189,0.19972815513610875,-0.4699066594031205,0.869362969675338,-0.13508925213350587,0.5345455624057234,-0.3395322166044581,3.8460559472599076,-49.12547105301466,0.3348174072696146,7,-0.00792551040649414,-0.15851449966430664,0.3685462474822998,0.5310235023498535,0.2060689926147461,1,-0.007978670209897731,1.4444459299566033,6.16621208190918,2.500037602466792,6.277172088623048,-2.6666566394930262,6.245469093322754,-0.007978670209897731
142,2000-07-19,5.833332061767577,5.9918460845947275,5.8174800872802725,5.9284400939941415,49515735.0,-0.021276507229269992,-1.749992479619759,0.4615349015869282,62.85713303458002,67.85346913540916,0.2288575514960316,-0.133504587437832,0.27934129112492645,0.5354764634909683,34.543643684007485,0.1743659973144549,0.21891094699065494,0.06499137878417915,-0.6041297720554075,0.7341125296237658,-0.2695691966356142,0.3995519542039725,-0.15385573088987048,2.941275354830485,-53.11079200509244,0.33456057541979334,7,0.2456970214843759,-0.031703472137450284,0.40024876594543546,0.5627260208129892,0.3804340362548837,2,0.062499959128234917,-1.2666682710241015,5.960143089294434,1.4444459299566033,6.16621208190918,2.500037602466792,6.277172088623048,0.062499959128234917
143,2000-07-20,5.769926071166992,5.849183082580566,5.738223075866699,5.769926071166992,23799753.0,-0.010869600758056652,-2.4999849592395393,-0.0,61.11111420592639,67.73001367949419,0.2877317857870567,-0.06335951982914967,0.3263071912197679,0.5996472822603733,32.98591048277776,0.11096000671386719,0.2939712559645944,-0.004755210876465021,-0.6712782461805862,0.6617678244276561,-0.33801672852852516,0.3285063067755951,-0.036293518756572496,5.4054273788482226,-54.71356353775942,0.33326151765206036,7,0.27740001678466797,0.031702518463134766,0.43195176124572754,0.5944290161132812,0.3011770248413086,3,0.0851648687664519,-1.749992479619759,5.833332061767577,-1.2666682710241015,5.960143089294434,1.4444459299566033,6.16621208190918,0.0851648687664519
144,2000-07-21,5.690669059753418,5.833332061767577,5.563857078552246,5.801629066467285,37524873.0,-0.013736226502039761,2.090912074208602,-100.0,61.682265061189355,67.08694792943734,0.3517995354804153,0.020704385975281347,0.3929743422387979,0.6789629000403288,31.570555042731314,0.26947498321533114,0.3312392519332903,-0.08638997077941912,-0.7512740679228598,0.5784941263640215,-0.41883201935113945,0.2460520777923012,0.6657600402832031,17.02133106675815,-46.87545822351757,0.3324420485717203,7,0.2694740295410156,0.11095952987670898,0.4359145164489746,0.6102805137634277,0.3170280456542969,4,0.10306398469339983,-2.4999849592395393,5.769926071166992,-1.749992479619759,5.833332061767577,-1.2666682710241015,5.960143089294434,0.10306398469339983
145,2000-07-24,5.706520080566406,5.865034103393555,5.64311408996582,5.865034103393555,5691405.0,0.002785440630363345,1.8000048130723043,1.4285689729265147,61.682243516143416,67.0691878277814,0.32544244345848394,0.015642939331539374,0.3608809556881152,0.6622508558355271,29.505520181329192,0.22192001342773438,0.3194553524230086,-0.07687954902648908,-0.7362350376848443,0.5824759396318662,-0.40655729335566715,0.252798195302689,0.634057579040527,21.95122667022755,-44.72764952623225,0.3296777443291777,7,0.25362300872802734,0.0951085090637207,0.4121377468109131,0.5944294929504395,0.4121379852294913,0,0.09166672237337314,2.090912074208602,5.690669059753418,-2.4999849592395393,5.769926071166992,-1.749992479619759,5.833332061767577,0.09166672237337314
146,2000-07-25,5.706520080566406,5.769926071166992,5.706520080566406,5.706520080566406,13724363.0,0.0,0.0,-0.0,55.43477123567524,65.45083204721014,0.31925577464188937,0.033595113589509396,0.334083351687795,0.661127980329999,27.25062721622593,0.06340599060058594,0.30209844374245076,-0.08718299865722656,-0.7342473415685129,0.5598813442540598,-0.4107151701128702,0.23634917279841705,0.6185231674194336,33.333333333333265,-29.580929960598056,0.32353217145564334,7,0.25362300872802734,0.0951085090637207,0.3249547481536865,0.5706520080566406,0.42798900604248136,1,0.08055557412445769,1.8000048130723043,5.706520080566406,2.090912074208602,5.690669059753418,-2.4999849592395393,5.769926071166992,0.08055557412445769
147,2000-07-26,5.7223711013793945,5.7857770919799805,5.7223711013793945,5.769926071166992,18319716.0,0.0027777035021692154,-1.6666399278050736,-100.0,36.92304559544535,61.703153887302946,0.25297282406000576,0.04633702909341597,0.2864672499748995,0.6475251915224778,24.724317564122757,0.07925701141357422,0.27913282479207524,-0.08797597885131836,-0.7078144484249851,0.5318624907223484,-0.3978952136381517,0.221943255935515,0.587448423217773,52.63151228440155,-6.526704428486809,0.30991923478683325,7,0.22192049026489258,0.07925748825073242,0.301177978515625,0.5310239791870117,0.45969200134277344,2,0.0775624252021676,0.0,5.706520080566406,1.8000048130723043,5.706520080566406,2.090912074208602,5.690669059753418,0.0775624252021676
148,2000-07-27,5.7223711013793945,5.769926071166992,5.658966064453125,5.769926071166992,17717122.0,0.0,3.666599819512684,1.0,34.92059399321968,57.31161692895822,0.19106011477285545,0.07515921209796517,0.25966843918236027,0.6490369459756797,22.151185887771774,0.11096000671386719,0.2681380830596085,-0.10382738113403356,-0.695637251674583,0.4879824894065159,-0.3997323164043083,0.19207755413624117,0.572529174296875,52.63151228440155,-2.2195254798505317,0.2959049352702749,7,0.21399497985839844,0.07925748825073242,0.2774009704589844,0.5310239791870117,0.4755439758300781,3,0.08587261957278769,-1.6666399278050736,5.7223711013793945,0.0,5.706520080566406,1.8000048130723043,5.706520080566406,0.08587261957278769
149,2000-07-28,5.896737098693848,5.960143089294434,5.738223075866699,5.738223075866699,70795813.0,0.030470934901866364,-1.8000048130723043,-3.3332798556101473,45.833315924973,54.31242243807048,-0.04799263149316513,-0.06245903236111161,0.06457640437597512,0.47569336118958994,19.0661975978296,0.23777198791503906,0.22239659337230844,0.04517631530761701,-0.5101864963202587,0.6005391269354927,-0.2325050905063204,0.3228577211215544,0.3835423130399418,79.99993983677717,28.185899132707526,0.2776814058139377,7,-0.00792551040649414,-0.0951085090637207,0.019814729690551758,0.30910348892211914,0.23777198791503995,4,0.02956991203712911,3.666599819512684,5.7223711013793945,-1.6666399278050736,5.7223711013793945,0.0,5.706520080566406,0.02956991203712911
150,2000-07-31,6.102806091308594,6.102806091308594,5.912589073181152,5.960143089294434,31419058.0,0.034946274382894105,1.6666622101301531,0.9000024065361522,55.42169024028344,52.874019200826204,-0.29502684177003413,-0.21592832272171592,-0.1546302147635572,0.27362715690572337,15.227388437859817,0.2060689926147461,0.17355056484162823,0.21082410812377894,-0.2886558205672767,0.7103040368148346,-0.03891585622174887,0.46056407246930675,0.16314487376156528,100.0,50.09856823185687,0.24973996434552762,7,-0.26947450637817383,-0.3011775016784668,-0.206068754196167,0.10303449630737305,-0.03170299530029297,0,-0.015584467944398495,-1.8000048130723043,5.896737098693848,3.666599819512684,5.7223711013793945,-1.6666399278050736,5.7223711013793945,-0.015584467944398495
151,2000-08-01,5.960143089294434,6.182063102722168,5.944292068481445,6.182063102722168,37854938.0,-0.023376623782514705,1.1428534593897723,-1.5555540700433843,39.47368212731026,50.27585798890735,-0.17026949631392174,-0.023272494639321017,-0.026522461262915797,0.42001021239236014,11.306350131706939,0.23777103424072266,0.10856419371988402,0.035665655136108754,-0.3823817259715332,0.4537130362437507,-0.17335803541771266,0.24468934568993017,0.29176599804536707,57.57574652648007,12.881427999346272,0.20902369055382114,8,-0.08718299865722656,-0.15851449966430664,-0.13870024681091309,0.2456974983215332,0.06340599060058683,1,0.026595834047371758,1.6666622101301531,6.102806091308594,-1.8000048130723043,5.896737098693848,3.666599819512684,5.7223711013793945,0.026595834047371758
152,2000-08-02,5.975995063781737,6.02354907989502,5.833332061767577,6.02354907989502,27106360.0,0.002659663409050772,7.000040109096519,0.21428448646326542,38.66668591890952,47.78203262368325,-0.18300107882371464,-0.0057093113455417566,-0.05397946464568992,0.41104545997141084,8.948122987212805,0.19021701812744318,0.0495145187813506,0.030118179321288352,-0.34876988927071384,0.40900624791329054,-0.1593258549747123,0.219562213617289,0.26215298338231197,60.6061545249193,19.535982713894704,0.1894440342960009,8,-0.10303497314453036,-0.17436647415161044,-0.18625497817993075,0.2298455238342294,-0.1109609603881827,2,0.026525126131352383,1.1428534593897723,5.960143089294434,1.6666622101301531,6.102806091308594,-1.8000048130723043,5.896737098693848,0.026525126131352383
153,2000-08-03,6.071103096008301,6.102806091308594,5.865034103393555,5.865034103393555,54600697.0,0.01591501184513655,-1.307693019682616,-4.333366757580458,41.77213647472034,45.56979611407557,-0.2580288574805625,-0.0996861199999639,-0.16033763663824985,0.3115518055248998,9.225254530044111,0.23777198791503906,0.010966712636293785,0.1212633609771725,-0.2612893264106395,0.5038160483649845,-0.07001298271673306,0.31253970467107806,0.15355913178351255,75.0,37.42882539485552,0.1912763436939059,8,-0.15851449966430664,-0.26947450637817383,-0.30513978004455566,0.12681198120117188,-0.33288002014160156,3,0.01827674558628778,7.000040109096519,5.975995063781737,1.1428534593897723,5.960143089294434,1.6666622101301531,6.102806091308594,0.01827674558628778
154,2000-08-04,6.02354907989502,6.0869550704956055,6.02354907989502,6.071103096008301,19354575.0,-0.007832846084354417,-1.6666934060645577,-0.23076745079345548,43.99999358258059,43.605101677013046,-0.17689220531242622,-0.054949387559644514,-0.125329330326875,0.3536398493838222,9.589491137047098,0.06340599060058505,-0.011624078978289987,0.07370934486389213,-0.3088433425239199,0.45626203225170414,-0.11756699883001342,0.2649856885577977,0.18789704491200165,54.54547940635198,18.246749598056077,0.1912763436939059,8,-0.10303449630737394,-0.22192049026489347,-0.2575857639312753,0.17436599731445224,-0.25362300872802823,4,0.02894738550341347,-1.307693019682616,6.071103096008301,7.000040109096519,5.975995063781737,1.1428534593897723,5.960143089294434,0.02894738550341347
155,2000-08-07,6.071103096008301,6.1186580657958975,6.0552520751953125,6.1186580657958975,15191674.0,0.007894683928450608,1.666639927805136,1.0000200545483715,55.3846196565691,43.59952927933459,-0.18695142284739763,-0.10146329688371836,-0.18615717843988389,0.3026126085995484,10.02635710304288,0.09510898590087713,-0.02541391088556999,0.11730051040649414,-0.26871076270409766,0.5033117835170859,-0.07570512614880176,0.31030614696179004,0.12739124787362588,68.18178089047267,26.630525317753296,0.19300563655529612,8,-0.1505885124206543,-0.26947450637817383,-0.30513978004455566,0.12681198120117188,-0.22192001342773438,0,0.010443899501933362,-1.6666934060645577,6.02354907989502,-1.307693019682616,6.071103096008301,7.000040109096519,5.975995063781737,0.010443899501933362
156,2000-08-08,6.071103096008301,6.134509086608888,5.912589073181152,6.102806091308594,46748511.0,0.0,3.666646612319317,0.6666599819512808,63.15787807110048,46.51451066551849,-0.1450502704575003,-0.09773515835991198,-0.20021569205905188,0.3013820444360542,10.549655043622796,0.22192001342773526,-0.03334580586603941,0.11175251007080078,-0.2778156558987668,0.5013206760403683,-0.083031572913983,0.30653659305558456,0.11469850256703218,78.94726842660216,31.16906829573334,0.19478408298478356,8,-0.1505885124206543,-0.2615485191345215,-0.37647151947021484,0.06340599060058594,-0.23777103424072354,1,0.0,1.666639927805136,6.071103096008301,-1.6666934060645577,6.02354907989502,-1.307693019682616,6.071103096008301,0.0
157,2000-08-09,6.2296180725097665,6.2296180725097665,6.0869550704956055,6.0869550704956055,69416033.0,0.026109748754832962,-1.0000000000000124,-4.499984959239567,73.01590030081657,50.7473224774737,-0.2503750616073983,-0.2687822594433422,-0.3697040377803056,0.1392554334438465,10.487860873448646,0.15851497650146573,-0.036993432198293874,0.26947488784790163,-0.1223308207035414,0.6612805963993447,0.07357203357218012,0.46537774212362315,-0.6657609939575204,100.0,44.92611113822977,0.19590285427572166,8,-0.2456974983215341,-0.40421247482299894,-0.5389492511749276,-0.0951089859008798,-0.4913949966430673,2,-0.03307891273850205,3.666646612319317,6.071103096008301,1.666639927805136,6.071103096008301,-1.6666934060645577,6.02354907989502,-0.03307891273850205
158,2000-08-10,6.16621208190918,6.435687065124513,6.150360107421875,6.197915077209473,123251848.0,-0.010178150548327602,-7.99986463519187,-0.22222296497830643,74.19354525685351,53.898459069904874,-0.13118474383239942,-0.22305457570346832,-0.3182344466520437,0.19661961024872365,10.273725806761142,0.2853269577026376,-0.025173154705528944,0.21003174781799316,-0.17108021819193375,0.5911437138279201,0.019475764813029706,0.4005877308229566,-0.5890397834777836,48.48479876319025,-10.931457940851118,0.19055598300496326,8,-0.031702518463134766,-0.17436552047729492,-0.479506254196167,-0.03170299530029297,-0.5706520080566406,3,-0.04884327274425737,-1.0000000000000124,6.2296180725097665,3.666646612319317,6.071103096008301,1.666639927805136,6.071103096008301,-0.04884327274425737
159,2000-08-11,6.0869550704956055,6.182063102722168,6.071103096008301,6.150360107421875,30930680.0,-0.012853435846960748,-1.3333233061596927,1.9999699184790782,68.18183889919463,55.31625336533945,-0.024705834592812614,-0.16735942260423897,-0.25616903470759134,0.26425054534315695,9.909011456433788,0.11096000671386719,0.013120405424297488,0.14028558731079066,-0.21576800712503985,0.49633918174662117,-0.03774120990712415,0.31831238452870547,-0.47544218139648464,33.33333333333328,-29.548772771124867,0.17802679721791512,8,0.04755449295043945,-0.08718299865722656,-0.3011777400970459,0.04755401611328125,-0.5230979919433594,4,-0.057291698491297116,-7.99986463519187,6.16621208190918,-1.0000000000000124,6.2296180725097665,3.666646612319317,6.071103096008301,-0.057291698491297116
160,2000-08-14,6.039400100708008,6.182063102722168,5.9284400939941415,6.182063102722168,26581550.0,-0.007812604042060967,2.555554070043372,2.2500263217267054,65.21737234933036,58.17666339000834,0.014426212090516088,-0.1368061266000069,-0.22466866425457965,0.30383451505899295,9.746434086327927,0.25362300872802646,0.05593083628558837,0.09907121658325213,-0.24482999960917073,0.442972432775675,-0.0728793915129593,0.27102182467946356,-0.39492024456787167,24.242308225221834,-40.626947314717356,0.1719506080962113,8,0.09510946273803711,-0.039628028869628906,-0.24965977668762207,0.0951089859008789,-0.7291660308837891,0,-0.04461933719367672,-1.3333233061596927,6.0869550704956055,-7.99986463519187,6.16621208190918,-1.0000000000000124,6.2296180725097665,-0.04461933719367672
161,2000-08-15,5.912589073181152,6.0869550704956055,5.912589073181152,6.0869550704956055,31694522.0,-0.020997288706205985,1.0,1.2222229649783078,57.89476184067826,60.313116270204866,0.14950429288081768,-0.014482941669193394,-0.11111764373853639,0.4200845044788917,10.083297224434897,0.17436599731445312,0.0724882150102939,-0.025362110137939098,-0.3693440698946242,0.318619849618746,-0.1973530900162812,0.146628869740403,-0.23646092868164104,0.0,-63.673619763974685,0.17199097987834244,8,0.23777151107788086,0.08718299865722656,-0.13473749160766602,0.18229150772094727,-0.7133150100708008,1,-0.010723896048888015,2.555554070043372,6.039400100708008,-1.3333233061596927,6.0869550704956055,-7.99986463519187,6.16621208190918,-0.010723896048888015
162,2000-08-16,6.197915077209473,6.261321067810059,5.960143089294434,5.975995063781737,38015712.0,0.04825737092444449,-1.3749962398098847,-1.2727252838609515,65.95746587336535,63.000375092276535,-0.11290505655252936,-0.28574514709727694,-0.4020623756992938,0.12878662481089265,10.08548375053846,0.34873199462890625,0.06634797704170126,0.24173474311828613,-0.11721902103694504,0.6006885072735173,0.06225786104067055,0.4212116251959017,-0.4914045758849612,54.54542139768235,-10.090175843168879,0.17947688207761536,8,-0.023777008056640625,-0.19814300537109375,-0.42798924446105957,-0.10303449630737305,-0.9827899932861328,2,-0.0588234932070163,1.0,5.912589073181152,2.555554070043372,6.039400100708008,-1.3333233061596927,6.0869550704956055,-0.0588234932070163
163,2000-08-17,6.261321067810059,6.30887508392334,6.16621208190918,6.16621208190918,68586046.0,0.010230212871702227,-1.9999899728263595,0.42857327030511216,63.21841465050696,65.13575521093502,-0.16370656064170142,-0.32722656018040475,-0.46740004109681266,0.05769202311562527,9.834013448582756,0.14266300201416016,0.09805481625347667,0.28057098388671875,-0.09172596538800448,0.652867933161442,0.09442250924935713,0.46671945852408037,-0.525643503933547,88.00007700897154,24.262519814691927,0.18614847463736148,8,-0.08718299865722656,-0.2615489959716797,-0.5151724815368652,-0.16644048690795898,-0.9986410140991211,3,-0.08354434891266749,-1.3749962398098847,6.197915077209473,1.0,5.912589073181152,2.555554070043372,6.039400100708008,-0.08354434891266749
164,2000-08-18,6.277172088623048,6.324726104736327,6.16621208190918,6.261321067810059,35727971.0,0.0025315777040215703,1.8571625024710436,0.16666165307985573,57.33333975074766,65.35227966584374,-0.15622665951187464,-0.312929390880071,-0.481461253468189,0.03619131835848055,8.94287780329266,0.15851402282714755,0.1324785141956033,0.2670968532562261,-0.10136897083335761,0.6355626773458098,0.08286394121143381,0.4513297653010184,-0.5134941446966161,88.46160076083501,28.100191580586582,0.1842329120447919,8,-0.10303401947021573,-0.27740001678466886,-0.4755434989929208,-0.18229150772094815,-1.1571550369262704,4,-0.1085858417050386,-1.9999899728263595,6.261321067810059,-1.3749962398098847,6.197915077209473,1.0,5.912589073181152,-0.1085858417050386
165,2000-08-21,6.2296180725097665,6.277172088623048,6.150360107421875,6.277172088623048,28643980.0,-0.007575706933297233,4.333386812129028,-3.0000601648515257,62.31886711675777,65.25905622647234,-0.09367342076372154,-0.23629162785017765,-0.43263310876242844,0.07776176953653735,8.144059498318082,0.12681198120117276,0.15677444985623445,0.19338793754577743,-0.15822946864743148,0.5450053437389863,0.01757923444917253,0.36919664064238233,-0.4390597637354112,76.9232015216696,15.539830134344356,0.17580870309660465,8,-0.05548000335693448,-0.2298460006713876,-0.4240264892578134,-0.1347374916076669,-1.236413002014161,0,-0.10687027458318976,1.8571625024710436,6.277172088623048,-1.9999899728263595,6.261321067810059,-1.3749962398098847,6.197915077209473,-0.10687027458318976
166,2000-08-22,6.16621208190918,6.213766098022461,6.102806091308594,6.150360107421875,21694740.0,-0.010178150548327602,1.0,-0.3333467030322477,58.33332636998923,63.62765912304708,-0.01716223207824008,-0.1440672761331232,-0.36202026702352263,0.12918649050425124,7.211463639235599,0.12681198120117276,0.18082014354873976,0.1069973468780514,-0.21250425557623664,0.42649894933233945,-0.05275345434909262,0.2667481481051954,-0.34984862288081775,56.5218301145981,-4.754967527061581,0.1597508012271438,8,0.007925987243652344,-0.16644001007080078,-0.3526949882507324,-0.07133150100708008,-1.062047004699707,1,-0.13881747833427316,4.333386812129028,6.2296180725097665,1.8571625024710436,6.277172088623048,-1.9999899728263595,6.261321067810059,-0.13881747833427316
167,2000-08-23,6.16621208190918,6.16621208190918,6.1186580657958975,6.150360107421875,21716126.0,0.0,4.999759355071704,1.0,54.545471119355696,61.44453977443621,-0.030287253803523484,-0.11500740692348099,-0.35313178360731534,0.11860220397840315,6.320347544230713,0.04755401611328214,0.18687008223097745,0.08480529785156232,-0.1954281045937769,0.36503870029690155,-0.05531140337110685,0.2249219990742315,-0.3250756786369715,28.571551353674373,-29.690041436821453,0.14011670122266962,8,-0.04755449295043945,-0.16644001007080078,-0.2892889976501465,-0.07133150100708008,-1.0144929885864258,2,-0.15681231945227636,1.0,6.16621208190918,4.333386812129028,6.2296180725097665,1.8571625024710436,6.277172088623048,-0.15681231945227636
168,2000-08-24,6.213766098022461,6.213766098022461,6.134509086608888,6.182063102722168,22977336.0,0.007712030575918405,3.9999699184790223,1.999939838767898,59.09089666048316,60.43443508124605,-0.07865808785905237,-0.13055330548416855,-0.38646231460652825,0.05835505048546885,5.206291135034986,0.07925701141357333,0.1869458168774285,0.10778956413269025,-0.12142420586318181,0.3370033341285623,-0.006817320865246224,0.22239644913062673,-0.34884766827616076,50.0000000000002,-8.370960432936442,0.1146068849979362,8,-0.0951085090637207,-0.21399402618408203,-0.2734372615814209,-0.11888551712036133,-0.9669380187988281,3,-0.16071429119563096,4.999759355071704,6.16621208190918,1.0,6.16621208190918,4.333386812129028,6.2296180725097665,-0.16071429119563096
169,2000-08-25,6.071103096008301,6.213766098022461,6.0552520751953125,6.150360107421875,17993626.0,-0.022959184456518678,-1.8571625024710139,-2.4999849592395393,50.0,58.74361593132045,0.06874959547566206,0.027239106885307507,-0.23605048913590032,0.19040369690327097,4.938512872363153,0.15851402282714844,0.157353524574666,-0.04359173774719238,-0.25157699231929964,0.16439351682491488,-0.14758436503324646,0.06040088953886169,-0.18335392084687197,7.142672969488584,-47.92236149102531,0.1039926272860537,8,0.04755449295043945,-0.07133102416992188,-0.14662575721740723,0.023777484893798828,-0.760869026184082,4,-0.13315916885498036,3.9999699184790223,6.213766098022461,4.999759355071704,6.16621208190918,1.0,6.16621208190918,-0.13315916885498036
170,2000-08-28,6.007697105407715,6.134509086608888,5.9918460845947275,6.1186580657958975,16239496.0,-0.01044389950193314,-1.0000000000000249,1.4000144392169018,47.36841271977392,57.57402158455331,0.14213232138400755,0.08764820197504353,-0.1654726942757243,0.24373128301275582,5.1832556331773505,0.14266300201416016,0.12819362227295894,-0.1022422790527342,-0.31565058539821766,0.11116602729274927,-0.20894643222547593,0.004461874120007536,-0.09803041464776285,7.142672969488241,-43.04658818863229,0.10670415317274164,8,0.13473749160766602,0.03170347213745117,-0.12681126594543457,0.08718347549438477,-0.49139404296875,0,-0.147757125257182,-1.8571625024710139,6.071103096008301,3.9999699184790223,6.213766098022461,4.999759355071704,6.16621208190918,-0.147757125257182
171,2000-08-29,6.1186580657958975,6.134509086608888,5.9918460845947275,6.02354907989502,13453346.0,0.018469799399224662,1.250009400545952,-0.8571391737071357,45.20548622592022,55.26824606817051,0.07093593640432072,-0.011413493489623505,-0.26322544867958886,0.12348794358623305,5.082432656528938,0.14266300201416016,0.11251358770240927,0.000792932510375266,-0.20062858688139773,0.20221445190214826,-0.09991782718551168,0.10150369220626221,-0.18795056006136335,57.14310270734795,12.707032607154716,0.10071075969588662,8,0.039628028869629794,-0.07133150100707919,-0.23777222633361728,-0.02377748489379794,-0.6340579986572257,1,-0.18393788036493197,-1.0000000000000249,6.007697105407715,-1.8571625024710139,6.071103096008301,3.9999699184790223,6.213766098022461,-0.18393788036493197
172,2000-08-30,6.134509086608888,6.16621208190918,6.0869550704956055,6.0869550704956055,50431551.0,0.0025906041230836507,-2.3333467030322477,0.4999949864131984,48.57142366014301,53.64080262479674,0.05045031137943212,-0.015578886347024756,-0.27001090726935484,0.09784627366141851,5.2811088525897105,0.07925701141357422,0.10371829431364699,0.008718252182007724,-0.18135323300823103,0.19878973737224648,-0.0863174904131121,0.10375399477712755,-0.18360239849875448,64.28577567683739,19.520715812236993,0.0950357425951195,8,0.023777008056639737,-0.08718252182006925,-0.25362324714660733,-0.039628505706788,-0.6816120147705087,2,-0.16795867360414685,1.250009400545952,6.1186580657958975,-1.0000000000000249,6.007697105407715,-1.8571625024710139,6.071103096008301,-0.16795867360414685
173,2000-08-31,6.182063102722168,6.245469093322754,6.102806091308594,6.1186580657958975,36074595.0,0.0077518861643040005,-1.9999899728263595,1.33332664848387,54.41173608149643,53.31617999487993,-0.01064858359114318,-0.057333341792823234,-0.30673782842174013,0.04320975309369679,5.5610620381684726,0.14266300201416016,0.1157066391611794,0.05072426795959473,-0.13910350347256273,0.24055203939175218,-0.04418961775648356,0.145638153675673,-0.21176519953145956,74.99990599489355,27.599573578429528,0.09491388571607873,8,-0.04755401611328036,-0.1347365379333496,-0.30910301208496094,-0.08718252182006836,-0.6816120147705078,3,-0.16666669237745557,-2.3333467030322477,6.134509086608888,1.250009400545952,6.1186580657958975,-1.0000000000000249,6.007697105407715,-0.16666669237745557
174,2000-09-01,6.197915077209473,6.277172088623048,6.1186580657958975,6.182063102722168,31987302.0,0.002564188398582523,-1.222231135354829,0.25001128074001305,57.57578519892616,52.789170892898646,-0.04349996068998507,-0.06266535440395593,-0.311355275375953,0.02282658183073316,5.917024106958318,0.1585140228271502,0.08962762891161091,0.057857942581176935,-0.1270789502602474,0.24279483542260127,-0.034610503839535234,0.1503263890018891,-0.2090016075414125,72.22229649783047,20.988267815145157,0.09246844642071199,9,-0.06340599060058505,-0.11096000671386719,-0.3289177417755127,-0.10303449630737305,-0.824275016784668,4,-0.15345273146499028,-1.9999899728263595,6.182063102722168,-2.3333467030322477,6.134509086608888,1.250009400545952,6.1186580657958975,-0.15345273146499028
175,2000-09-04,6.134509086608888,6.2296180725097665,6.102806091308594,6.2296180725097665,25852247.0,-0.010230212871702116,1.6666666666666854,-5.999819516303694,61.290306929444114,53.11772428839363,0.005583169717165326,0.006044307239565505,-0.2351758314498813,0.08027425842710656,6.102939769558982,0.12681198120117276,0.06269162352877267,-0.008718347549437233,-0.19083049547127917,0.1733938003724047,-0.0997744215103582,0.08233772641148374,-0.12772467312256897,50.0,-7.396098776756844,0.09105607396092108,9,0.0,4.768371573149466e-07,-0.2892889976501474,-0.09510850906372159,-0.7450180053710946,0,-0.1343669077912023,-1.222231135354829,6.197915077209473,-1.9999899728263595,6.182063102722168,-2.3333467030322477,6.134509086608888,-0.1343669077912023
176,2000-09-05,6.071103096008301,6.16621208190918,6.071103096008301,6.102806091308594,38674705.0,-0.01033595185945635,-5.0,0.3333333333333333,41.666645776669235,51.6867436947618,0.060434503900701486,0.07320347823380402,-0.15691472845699472,0.1360272338122348,6.267571683637804,0.0951089859008789,0.04301284610241307,-0.07212433815002406,-0.254236486071866,0.10998780977181788,-0.16318041211094503,0.01893173581089691,-0.047162576456454275,0.0,-55.370820994512485,0.09105607396092108,9,0.06340599060058683,0.06340646743774414,-0.25362300872802734,-0.07133150100708008,-0.7767210006713867,1,-0.09138372793143845,1.6666666666666854,6.134509086608888,-1.222231135354829,6.197915077209473,-1.9999899728263595,6.182063102722168,-0.09138372793143845
177,2000-09-06,6.02354907989502,6.0869550704956055,5.9918460845947275,6.071103096008301,62508335.0,-0.007832846084354417,1.3999855609568048,1.4999849592395111,34.042534126634735,48.90359230211198,0.09568601642190355,0.11017656901516926,-0.09117478159447057,0.1758271111109755,6.487392569173897,0.09510898590087802,0.018010976946751356,-0.10937490463256783,-0.2942044466418112,0.07545463737667557,-0.20178967563718953,-0.016960133627946128,0.4121379852294922,11.111148248915391,-38.47446774809387,0.0924147710046216,9,0.11096000671386719,0.1109604835510245,-0.18625473976135343,-0.0951089859008798,-0.8718299865722665,2,-0.0894736650449508,-5.0,6.071103096008301,1.6666666666666854,6.134509086608888,-1.222231135354829,6.197915077209473,-0.0894736650449508
178,2000-09-07,5.865034103393555,6.039400100708008,5.8174800872802725,6.007697105407715,47689214.0,-0.026315876968703744,1.1538418819043121,3.0000200545484277,26.78571812265119,46.32422764907322,0.2229798968931922,0.2582096909177167,0.08354808757359944,0.3238157554643841,6.1721745897856914,0.22192001342773526,-0.002978592174734729,-0.25283098220825195,-0.4721076833232809,-0.033554281093223004,-0.362469332765766,-0.14319263165073792,0.5617761421203626,10.344756048479269,-32.90544882916023,0.10963835055751431,9,0.18229198455810547,0.2615494728088379,-0.027739763259887695,0.06340599060058594,-0.5865030288696289,3,-0.07027018501336757,1.3999855609568048,6.02354907989502,-5.0,6.071103096008301,1.6666666666666854,6.134509086608888,-0.07027018501336757
179,2000-09-08,5.738223075866699,5.896737098693848,5.690669059753418,5.8174800872802725,45225937.0,-0.021621532848970393,-1.36363934695217,0.5555540700433782,24.590175252414156,43.79331237492214,0.3325805847063181,0.3768777418780562,0.22593865888672582,0.4392561855014936,6.454406137054268,0.2060680389404297,-0.023069373746838373,-0.36220541000366246,-0.6395927381642856,-0.0848180818430393,-0.500899074083974,-0.22351174592335088,0.6642139633178727,8.823472162992859,-28.921144021763908,0.1386936640803117,9,0.2456974983215332,0.3249549865722656,0.11888551712036133,0.17436599731445312,-0.5072460174560547,4,-0.041436518722152704,1.1538418819043121,5.865034103393555,1.3999855609568048,6.02354907989502,-5.0,6.071103096008301,-0.041436518722152704
180,2000-09-11,5.769926071166992,5.801629066467285,5.738223075866699,5.801629066467285,6274632.0,0.005524880242740338,3.0,0.40000240653615665,28.81358179033431,41.97198965985703,0.2945811984032627,0.34145804144211045,0.21357093137461103,0.3962515075310389,7.356571670289344,0.06340599060058594,-0.054374834994792565,-0.31702871322631854,-0.6307027936157708,-0.0033546328368663225,-0.47386575342104464,-0.16019167303159243,0.5898048892517105,16.66663324262047,-17.930198632965052,0.15683704019472627,9,0.21399450302124023,0.29325199127197266,0.09114551544189453,0.14266300201416016,-0.3804349899291992,0,-0.06868129779382715,-1.36363934695217,5.738223075866699,1.1538418819043121,5.865034103393555,1.3999855609568048,6.02354907989502,-0.06868129779382715
181,2000-09-12,5.849183082580566,5.8808860778808585,5.769926071166992,5.769926071166992,34545208.0,0.013736226502039761,-1.8000048130722819,-2.4999849592395393,34.37500293765682,40.394609579580795,0.19341940663554613,0.27110705335756613,0.15445777778005265,0.303507935210499,8.041083626437521,0.1109600067138663,-0.06328184947416737,-0.2346014022827152,-0.5568599618662322,0.08765715730080181,-0.3957306820744737,-0.07347212249095669,0.4704041637982188,39.99990373878557,4.4492030129552305,0.16112927979175856,9,0.13473749160766602,0.21399497985839844,0.011888504028320312,0.06340599060058594,-0.5865030288696289,1,-0.0785908040238612,3.0,5.769926071166992,-1.36363934695217,5.738223075866699,1.1538418819043121,5.865034103393555,-0.0785908040238612
182,2000-09-13,5.833332061767577,5.849183082580566,5.801629066467285,5.849183082580566,34401846.0,-0.002709954636262779,5.000120329703387,-0.19999518692770682,30.645201983445375,37.753883568686234,0.1811003158885276,0.27219979850461407,0.18301851429054405,0.30513709753285667,8.202864667335472,0.04755401611328125,-0.06454687412446347,-0.2322232723236093,-0.5682511022129875,0.1038045575657689,-0.4002371872682984,-0.0642093573789202,0.4485200934136859,40.909177922230384,6.889361191456061,0.16801391494468912,9,0.15058851242065519,0.2298460006713876,0.031702518463135654,0.0792570114135751,-0.5706520080566397,2,-0.09239144295642143,-1.8000048130722819,5.849183082580566,3.0,5.769926071166992,-1.36363934695217,5.738223075866699,-0.09239144295642143
183,2000-09-14,5.738223075866699,5.865034103393555,5.7223711013793945,5.7857770919799805,27640917.0,-0.01630440113708509,-2.5999663088992637,3.0000601648515257,32.203420940462905,34.93473198441254,0.23091257050562763,0.34373364560737585,0.27568560820180643,0.38988263045427907,8.324667016516099,0.14266300201416016,-0.07449915479267055,-0.301177358627319,-0.6540558813374417,0.051701164082803786,-0.47761661998238036,-0.1247380972722576,0.508158093588893,23.07685187756273,-13.75025887009722,0.17643926135506127,9,0.22192049026489258,0.3249549865722656,0.16644001007080078,0.17436599731445312,-0.1902170181274414,3,-0.10221003519549643,5.000120329703387,5.833332061767577,-1.8000048130722819,5.849183082580566,3.0,5.769926071166992,-0.10221003519549643
184,2000-09-15,5.595560073852539,5.769926071166992,5.5797080993652335,5.706520080566406,35541931.0,-0.02486187799393147,-1.6666577536532006,2.3333467030322477,29.687536720710156,31.423313072330984,0.31195090421432337,0.45609812874205247,0.4131765764944788,0.5197287699477506,8.621930442632983,0.1902179718017587,-0.09623958053349213,-0.4097597599029541,-0.7960278983756428,-0.023491621430265397,-0.6028938291392985,-0.21662569066660975,0.6174783690209225,5.263324551626599,-33.85969019481051,0.19313406923634446,9,0.27740001678466797,0.3566570281982413,0.4676179885864258,0.3170289993286133,-0.0951089859008789,4,-0.05665724166023278,-2.5999663088992637,5.738223075866699,5.000120329703387,5.833332061767577,-1.8000048130722819,5.849183082580566,-0.05665724166023278
185,2000-09-18,5.563857078552246,5.595560073852539,5.516303062438965,5.595560073852539,27526321.0,-0.005665741209434527,3.9999699184790782,0.28571551353674257,20.33895366919394,29.053569504833728,0.2840669301593426,0.4588943767648548,0.44025454902781025,0.5383004320365625,9.115237260978216,0.07925701141357422,-0.13355942265491372,-0.40817470550537127,-0.8264751224976497,0.010125711486907107,-0.6173249140015109,-0.19902449700923164,0.5985149368405569,13.04339864972681,-22.817034608916977,0.20915020849613936,9,0.23777198791503906,0.3566575050354004,0.5032837390899658,0.34873199462890625,0.6182060241699219,0,-0.059829002693976285,-1.6666577536532006,5.595560073852539,-2.5999663088992637,5.738223075866699,5.000120329703387,5.833332061767577,-0.059829002693976285
186,2000-09-19,5.310234069824219,5.532154083251953,5.246828079223633,5.532154083251953,88777233.0,-0.04558402653901772,1.5714310270734853,6.999969918479079,14.864872555563522,26.922718219159155,0.46758167467454737,0.6799637249563171,0.6872320941793202,0.7764246881942203,10.231971808099885,0.3170289993286133,-0.18693111047527555,-0.6189988136291502,-1.1205265204143426,-0.11747110684395778,-0.8697626670217469,-0.36823496023655355,0.7875310502732003,10.256449811488409,-21.099225789902402,0.2507638533925963,9,0.33288002014160156,0.4755430221557617,0.7569067478179932,0.6023550033569336,0.7291660308837891,1,0.01492533292721654,3.9999699184790782,5.563857078552246,-1.6666577536532006,5.595560073852539,-2.5999663088992637,5.738223075866699,0.01492533292721654
187,2000-09-20,5.199274063110352,5.3577880859375,5.151719093322754,5.3577880859375,28955970.0,-0.020895502016456402,1.6000096261446088,0.7142844864632574,10.256441900448365,25.08613197224773,0.5021261437168771,0.7533959063432611,0.7819439787368188,0.8720957665689166,11.507455152488024,0.2060689926147461,-0.24801397556890326,-0.6816119194030765,-1.2664555738115162,-0.09676826499463687,-0.9740337466072964,-0.3891900921988567,0.7963786120822132,6.666755797396936,-18.376398863365687,0.29242182720421983,9,0.3249540328979492,0.5389485359191895,0.8757922649383545,0.689537525177002,0.9510860443115234,2,0.012195162215137056,1.5714310270734853,5.310234069824219,3.9999699184790782,5.563857078552246,-1.6666577536532006,5.595560073852539,0.012195162215137056
188,2000-09-21,5.21512508392334,5.278531074523926,5.183422088623047,5.2309770584106445,22383352.0,0.003048698841527475,-1.3999855609568272,0.10000360980422829,10.256372679086013,23.493487241877936,0.4295637851991323,0.6945005779585518,0.7486719862720612,0.8408927741093439,12.616258390654938,0.0951089859008789,-0.2879860175320381,-0.6158288478851315,-1.2494922459164366,0.017834550146173633,-0.9326605469007836,-0.29899714886947937,0.6623768898074509,10.256433989420536,-8.45457783506172,0.31683169901565245,9,0.3011775016784668,0.5230975151062012,0.8718299865722656,0.6578350067138672,1.062047004699708,3,0.00911866331532396,1.6000096261446088,5.199274063110352,1.5714310270734853,5.310234069824219,3.9999699184790782,5.563857078552246,0.00911866331532396
189,2000-09-22,5.2626800537109375,5.278531074523926,5.104165077209473,5.199274063110352,54166352.0,0.00911866331532396,2.6666934060644953,-3.999879677535796,14.285725447727884,21.87928098158833,0.34359147834501425,0.6147961415005021,0.6828674163784401,0.7813968405084317,14.329391881940696,0.17436599731445312,-0.32128240830041754,-0.5278527259826662,-1.199041831536622,0.14333637957128964,-0.8634472787596437,-0.19225817320568872,0.5132123167627283,32.258158423335566,16.78187996093046,0.3355945527769777,9,0.22984552383422852,0.4517655372619629,0.824275016784668,0.5785775184631348,1.1096010208129883,4,0.054216863103263346,-1.3999855609568272,5.21512508392334,1.6000096261446088,5.199274063110352,1.5714310270734853,5.310234069824219,0.054216863103263346
190,2000-09-25,5.120017051696777,5.2309770584106445,5.120017051696777,5.2309770584106445,54588017.0,-0.027108431551631673,1.0,-1.7499924796197697,13.414646672898215,19.550352507726263,0.4295407167617835,0.7247024475238142,0.8088239144597953,0.9099025648006727,16.48351171833861,0.14266300201416016,-0.3395047262564006,-0.6261317253112795,-1.3520261030794654,0.09976265245690641,-0.989078914195372,-0.263184536427187,0.548398951854618,3.7038274963846347,-13.162920000044627,0.3629471888840927,9,0.36458253860473633,0.5706515312194824,0.9669380187988281,0.7212405204772949,1.6009960174560547,0,0.07430327524569602,2.6666934060644953,5.2626800537109375,-1.3999855609568272,5.21512508392334,1.6000096261446088,5.199274063110352,0.07430327524569602
191,2000-09-26,4.9932050704956055,5.167571067810059,4.92979907989502,5.1358680725097665,54260980.0,-0.024767882591161694,1.3076930196826075,1.2857155135367506,12.643682930101377,17.550183724021373,0.4717754655259716,0.8041018846000032,0.9237546094317306,1.0221823417569702,18.934600163756947,0.23777198791503817,-0.3496550538874734,-0.6966710567474363,-1.4736708751001064,0.08032876160523372,-1.0851709659237718,-0.30817114757110087,0.5849307848410819,14.814864331887009,-2.6650918124081677,0.3884999091763352,9,0.40421152114868164,0.6102805137634286,1.09375,0.8480525016784668,1.775362014770507,1,0.2380951744304307,1.0,5.120017051696777,2.6666934060644953,5.2626800537109375,-1.3999855609568272,5.21512508392334,0.2380951744304307
192,2000-09-27,5.104165077209473,5.120017051696777,4.977353096008301,5.009056091308594,89252647.0,0.022222201000619668,1.2499905995954066,-0.6666688949349193,21.42857654449466,16.352978791136014,0.2754749694388394,0.6450661535352324,0.8060458389770488,0.8987064433391989,21.34020191655355,0.14266395568847656,-0.36861681884819575,-0.5341938495635983,-1.3235960132108557,0.2552083140836592,-0.9288949313872266,-0.13949276773997,0.35727015854771427,49.99999999999987,30.31140317291959,0.3947010818236286,9,0.2456974983215332,0.49932050704956144,0.9827899932861328,0.7370924949645996,1.4107789993286133,2,0.1832297759479682,1.3076930196826075,4.9932050704956055,1.0,5.120017051696777,2.6666934060644953,5.2626800537109375,0.1832297759479682
193,2000-09-28,5.151719093322754,5.183422088623047,5.07246208190918,5.120017051696777,53913410.0,0.0093167080989629,1.3333467030322477,0.33332330615969274,26.58225534500957,16.007947527169282,0.15195603932553858,0.5442684630676302,0.7542005733784434,0.8382797895603762,23.238933471536377,0.11096000671386719,-0.40141514515100063,-0.43512263298034703,-1.2094629081800816,0.33921764221938755,-0.8222927705802139,-0.04795249538048019,0.21402163437924315,63.63626419304723,40.81464297097153,0.3871701375998673,9,0.11096048355102539,0.4517664909362802,0.9074957370758057,0.6895384788513184,1.2839679718017587,3,0.19384616979475444,1.2499905995954066,5.104165077209473,1.3076930196826075,4.9932050704956055,1.0,5.120017051696777,0.19384616979475444
194,2000-09-29,5.246828079223633,5.310234069824219,5.1358680725097665,5.167571067810059,57841821.0,0.01846160168634814,-1.4444459299566337,2.5000601648516936,30.120471447831946,17.094782835906837,0.0024331062120568347,0.3944781588040218,0.6583721177301127,0.7332515515242157,24.717354931292988,0.17436599731445224,-0.43152710080020107,-0.2924592971801756,-1.0244477799279856,0.43952918556763443,-0.6584535385540802,0.07353494419372897,-0.3170289993286124,83.3332915533384,57.26559276420324,0.36599424137390485,9,-0.015851497650146484,0.3566575050354013,0.8123867511749268,0.5944294929504395,1.2522640228271484,4,0.19637464651822056,1.3333467030322477,5.151719093322754,1.2499905995954066,5.104165077209473,1.3076930196826075,4.9932050704956055,0.19637464651822056
195,2000-10-02,5.310234069824219,5.326085090637207,5.246828079223633,5.2626800537109375,29145700.0,0.012084632780643423,1.0000240656510961,0.5999975934638478,29.26830520947439,18.695164241896933,-0.11257072268128798,0.2805365572151306,0.5944576026666457,0.658422594394251,26.341692770358343,0.07925701141357422,-0.46029054187987306,-0.18783955574035627,-0.8698318349757317,0.49415272349501915,-0.528835695358044,0.15315658387733144,-0.3728262901306145,96.00010588733586,68.73310168045461,0.3409961396176879,10,-0.16644048690795898,0.29325151443481534,0.7489807605743408,0.5310235023498535,1.2205610275268555,0,0.20000003591835336,-1.4444459299566337,5.246828079223633,1.3333467030322477,5.151719093322754,1.2499905995954066,5.104165077209473,0.20000003591835336
196,2000-10-03,5.516303062438965,5.516303062438965,5.294382095336914,5.326085090637207,43715476.0,0.03880600928417599,1.3333333333333333,4.0000401090967435,39.36170689387023,21.92908257449936,-0.31998461180894555,0.03243517849986155,0.39026414061445003,0.43695089899537365,27.813240359605214,0.22192096710205078,-0.4715918899200293,0.04596943855285662,-0.5807796276540689,0.6727185047597821,-0.26740509455060657,0.3593439716563198,-0.5633481903076163,100.0,71.38282944683962,0.31337453310346297,10,-0.29325199127197266,0.08718252182006925,0.5746145248413086,0.3249545097351074,1.1888580322265625,1,0.218390830430774,1.0000240656510961,5.310234069824219,-1.4444459299566337,5.246828079223633,1.3333467030322477,5.151719093322754,0.218390830430774
197,2000-10-04,5.484600067138672,5.5797080993652335,5.389491081237793,5.389491081237793,76899830.0,-0.005747145314796365,-2.9999799456527003,0.5,41.11112076693377,25.357387917593563,-0.2721737758182776,0.022863446536589116,0.42300194032102567,0.4506325474893238,29.656690247456897,0.19021701812744052,-0.47440216688453773,0.041213893890381215,-0.5291970845742835,0.6116248723550459,-0.24399159534195114,0.32641938312271357,-0.49784430358886667,81.25011750638309,49.78687101925162,0.2852054892323323,10,-0.22984647750854492,0.11888551712036222,0.618206262588501,0.3566575050354004,1.2681150436401367,2,0.23410403719687967,1.3333333333333333,5.516303062438965,1.0000240656510961,5.310234069824219,-1.4444459299566337,5.246828079223633,0.23410403719687967
198,2000-10-05,5.452897071838379,5.532154083251953,5.373640060424805,5.484600067138672,33578766.0,-0.005780365917698038,1.5000037602183935,-0.3333333333333333,44.57831761962509,28.723231492248807,-0.22707527051427512,0.02330173856939055,0.45539268387754106,0.4667310161513445,30.617820836271687,0.15851402282714844,-0.4425803664966361,0.03011775016784668,-0.5048317081893394,0.5650672085250328,-0.23735697901074637,0.29759247934643973,-0.41870512142333904,71.42866351525578,35.13727558344162,0.26747472917859294,10,-0.19814348220825195,0.15058851242065519,0.649909257888794,0.38836050033569336,1.2364130020141602,3,0.19476747694077612,-2.9999799456527003,5.484600067138672,1.3333333333333333,5.516303062438965,1.0000240656510961,5.310234069824219,0.19476747694077612
199,2000-10-06,5.50045108795166,5.516303062438965,5.389491081237793,5.405343055725098,32249802.0,0.008720871765373062,1.0,-2.9999699184790782,47.61904079782152,32.523719728351395,-0.2652482195262138,-0.04530153420803096,0.4034719804578861,0.40596849881752384,31.01142961661807,0.12681198120117188,-0.3893864459038836,0.08956036567687953,-0.4260921590125104,0.6052128903662695,-0.16826589666781544,0.3473866280215745,-0.42261784562060445,76.19051711789162,35.43170089804998,0.25782626234469486,10,-0.2456974983215332,0.10303449630737394,0.5904667377471924,0.3408064842224121,0.9352359771728525,4,0.1700289598468423,1.5000037602183935,5.452897071838379,-2.9999799456527003,5.484600067138672,1.3333333333333333,5.516303062438965,0.1700289598468423
200,2000-10-09,5.373640060424805,5.516303062438965,5.310234069824219,5.484600067138672,12590428.0,-0.023054659608668482,1.3636373580695267,-1.1666733515161238,52.63158728022609,36.96682021169858,-0.11027384018145092,0.053016697983652605,0.5177094979014285,0.5214836576832296,31.56120213526203,0.2060689926147461,-0.3376425802125631,-0.017436361312865856,-0.5046718170870852,0.4697990944613535,-0.26105408919997597,0.22618136657424426,-0.25565682953101465,27.778037742407818,-16.143515899170687,0.2436177278871098,10,-0.09510946273803711,0.20606851577758878,0.7370920181274414,0.4676175117492676,1.030344009399414,0,0.2094394170377325,1.0,5.50045108795166,1.5000037602183935,5.452897071838379,-2.9999799456527003,5.484600067138672,0.2094394170377325
201,2000-10-10,5.389491081237793,5.484600067138672,5.3577880859375,5.389491081237793,18315647.0,0.0029497734561207967,-3.0,-0.0,58.57141506539316,41.093802269576194,-0.07152136160385503,0.0010128407670215722,0.49380907731424983,0.4945673588389088,32.698551508860554,0.12681198120117188,-0.2936367800279154,0.021399259567260742,-0.4156283351938219,0.4584268543283434,-0.19711453781328014,0.23991305694780163,-0.23456986086628717,29.411743888110404,-18.42823810907318,0.2185137973805413,10,-0.06340599060058594,0.15851449966430664,0.7450182437896729,0.4517664909362793,1.2364130020141593,1,0.21176471004589925,1.3636373580695267,5.373640060424805,1.0,5.50045108795166,1.5000037602183935,5.452897071838379,0.21176471004589925
202,2000-10-11,5.294382095336914,5.389491081237793,5.1358680725097665,5.373640060424805,62386927.0,-0.01764711815406428,3.5714310270734693,-100.0,53.33332263765142,44.06614307986973,0.0596838494452383,0.056575456578691785,0.5790864928262245,0.5794642950299291,34.23600995788423,0.25362300872802646,-0.23356680635349658,-0.04676222801208496,-0.425591061100941,0.3320666050767711,-0.23617664455651255,0.14265218853234263,0.2853260040283194,39.999903738785434,-12.07389320638022,0.18941441654442784,10,0.06340599060058594,0.21399497985839844,0.8401272296905518,0.5468754768371582,1.3315219879150382,2,0.26646716725851216,-3.0,5.389491081237793,1.3636373580695267,5.373640060424805,1.0,5.50045108795166,0.26646716725851216
203,2000-10-12,5.151719093322754,5.310234069824219,5.07246208190918,5.278531074523926,30801890.0,-0.02694610994167046,1.4999949864131796,1.5999903739712182,45.67897933429743,45.7948661783659,0.2261264650057555,0.1613169444024507,0.7069913769813443,0.7107288985848834,35.52108579502813,0.23777198791503906,-0.15838695730115937,-0.16010003089904767,-0.4981095725566247,0.17790951075852934,-0.3291048017278362,0.008904739929740835,0.4191122055053702,17.857073792278058,-35.20626783104204,0.16900477082878854,10,0.17436599731445312,0.33288049697875977,0.9827902317047119,0.6895384788513184,1.5692939758300781,3,0.310769276906254,3.5714310270734693,5.294382095336914,-3.0,5.389491081237793,1.3636373580695267,5.373640060424805,0.310769276906254
204,2000-10-13,5.278531074523926,5.310234069824219,5.009056091308594,5.104165077209473,68217373.0,0.024615468915130778,1.5333344029006666,-1.3749962398098847,56.24998119899286,48.79283017720128,0.11653989555083566,0.010051502744691021,0.5681236064213628,0.5728870947821809,36.283175812572516,0.301177978515625,-0.10087313908021844,-0.017436599731444957,-0.328043285235629,0.29317008577273906,-0.1727399424835374,0.1378667430206475,0.2723654556274404,53.125005875308105,-5.926611009692422,0.15530334275209212,10,0.01585102081298828,0.1347370147705078,0.8084237575531006,0.5627264976501465,1.2839670181274414,4,0.2672673475652225,1.4999949864131796,5.151719093322754,3.5714310270734693,5.294382095336914,-3.0,5.389491081237793,0.2672673475652225
205,2000-10-16,5.2309770584106445,5.3577880859375,5.2309770584106445,5.326085090637207,19245563.0,-0.009008948785542592,-1.6666733515161238,-0.5454505677218928,60.00001604353573,51.08597563827523,0.16949299364407633,0.03308456918261449,0.6012876444739588,0.6085165806316954,36.688837068953966,0.12681102752685547,-0.055514047177325665,-0.04834661483764613,-0.33311134836983136,0.2364181186945391,-0.19072898160373875,0.09403575192844649,0.287409045410155,46.66676025380833,-17.237752067913085,0.14238236676609242,10,0.06340503692626953,0.17436552047729492,0.7925722599029541,0.6102805137634277,1.2522640228271484,0,0.23030305682126273,1.5333344029006666,5.278531074523926,1.4999949864131796,5.151719093322754,3.5714310270734693,5.294382095336914,0.23030305682126273
206,2000-10-17,5.389491081237793,5.389491081237793,5.07246208190918,5.07246208190918,29776116.0,0.030302947433554772,1.0,-3.3333567303064333,61.53846747172326,53.35568082769629,-0.009947055144757577,-0.12562829908351336,0.42992890020557795,0.43862562305741815,36.34961703420042,0.3170289993286133,-0.014640531347504648,0.10620455741882306,-0.18254933539653173,0.39495845023417786,-0.03817238898885478,0.2505815038265009,0.09833522183227394,100.0,32.918248361567834,0.14437694640767743,10,-0.11888599395751953,0.015851497650146484,0.6340582370758057,0.4517664909362793,1.0778980255126944,1,0.18823539612453155,-1.6666733515161238,5.2309770584106445,1.5333344029006666,5.278531074523926,1.4999949864131796,5.151719093322754,0.18823539612453155
207,2000-10-18,5.2626800537109375,5.452897071838379,5.104165077209473,5.389491081237793,37490334.0,-0.0235293139213677,1.7500028201531908,-0.3999981951033153,54.21690240283449,54.42663469249732,0.09171942198196259,0.006510290700631138,0.5370466274355152,0.5539661170574988,35.54584773980914,0.34873199462890625,0.021527752921365106,-0.023776769638061523,-0.310028358463768,0.2624748191876449,-0.16690256405091475,0.1193490247747917,0.196420036653441,57.14297992483901,-9.946038567110648,0.14312579441285328,10,-4.76837158203125e-07,0.1347365379333496,0.7608692646026611,0.5785775184631348,1.34737205505371,2,0.2590360834456862,1.0,5.389491081237793,-1.6666733515161238,5.2309770584106445,1.5333344029006666,5.278531074523926,0.2590360834456862
208,2000-10-19,5.2626800537109375,5.421194076538086,5.246828079223633,5.326085090637207,47518220.0,0.0,-2.6666566394930262,0.4999962397816065,50.64937297339532,54.76333826756108,0.06917397353183041,0.010809889091268232,0.5189913712696708,0.542379132408854,34.698641753991815,0.17436599731445312,0.02889401533592917,-0.026154518127441406,-0.3106962222088061,0.2583871859539233,-0.16842537016812376,0.11611633391324094,0.1902170181274414,57.14297992483901,-7.565267989177897,0.14227085204068246,10,-4.76837158203125e-07,0.1347365379333496,0.7608692646026611,0.5865035057067871,1.2681150436401367,3,0.2590360834456862,1.7500028201531908,5.2626800537109375,1.0,5.389491081237793,-1.6666733515161238,5.2309770584106445,0.2590360834456862
209,2000-10-20,5.548006057739258,5.548006057739258,5.2626800537109375,5.294382095336914,54605239.0,0.054216863103263346,1.2499924796197697,-4.000060163946755,58.2417771313345,55.38669269546202,-0.2332228331442847,-0.26566497842743697,0.22110844518192252,0.24498285663311137,33.25270548956865,0.2853260040283203,0.0411430051782915,0.24490518569946307,-0.061858623777919064,0.5516689951768452,0.09152328096077156,0.3982870904381546,-0.5389499664306641,100.0,37.62858623996091,0.15338190473869115,10,-0.26947498321533203,-0.19814348220825195,0.4636547565460205,0.3170285224914551,0.9035320281982422,4,0.21142857437534235,-2.6666566394930262,5.2626800537109375,1.7500028201531908,5.2626800537109375,1.0,5.389491081237793,0.21142857437534235
210,2000-10-23,5.50045108795166,5.548006057739258,5.437045097351074,5.548006057739258,36199505.0,-0.008571542513234998,3.6666399278050736,-0.1875018800950576,49.38269495876215,54.36572379472523,-0.1852712804405785,-0.19831522601155616,0.256828076839021,0.28108088271551335,31.728629032707488,0.1109609603881836,0.04774185062149172,0.1783285140991211,-0.1278138968544198,0.484470925052662,0.02525730862235065,0.33139971957589154,-0.4806159973144535,89.99987967367501,31.050304674622595,0.15307120547677025,10,-0.22192001342773438,-0.23777151107788086,0.412137508392334,0.4913954734802246,1.1096010208129874,0,0.19308361945551056,1.2499924796197697,5.548006057739258,-2.6666566394930262,5.2626800537109375,1.7500028201531908,5.2626800537109375,0.19308361945551056
211,2000-10-24,6.182063102722168,6.182063102722168,5.706520080566406,5.706520080566406,160544408.0,0.12391929386728484,1.0,-9.999859620976636,68.03278405574473,55.99899728562448,-0.8299074615724766,-0.8287865933528513,-0.42485478003230526,-0.40586292693112647,29.436145145263602,0.6816120147705078,0.06301761436455777,0.8004976272583004,0.3403313179366938,1.260663936579907,0.5704144725974976,1.0305807819191033,-1.1516645927429199,100.0,42.05901576163358,0.23008315466080312,10,-0.5865035057067871,-0.6261320114135742,-0.32099127769470215,-0.2060680389404297,0.4913949966430655,1,0.04871803692573207,3.6666399278050736,5.50045108795166,1.2499924796197697,5.548006057739258,-2.6666566394930262,5.2626800537109375,0.04871803692573207
212,2000-10-25,6.039400100708008,6.2296180725097665,6.007697105407715,6.02354907989502,162956302.0,-0.023076924263574883,-8.333239747317796,0.0333324643081304,64.34108382517203,58.07256445127722,-0.6374886528519799,-0.6455640592757401,-0.2931201544827413,-0.26713750625442145,27.07859021836142,0.22192096710205167,0.07839174228957013,0.6110728740692135,0.08433732894260437,1.1378084191958227,0.34770510150590894,0.8744406466325181,-0.962935007019043,80.6451049459986,23.40186035867331,0.26336777256330435,10,-0.4200630187988281,-0.45969152450561435,-0.3249545097351074,-0.19814252853393555,0.7291669845581046,2,0.07086614546241199,1.0,6.182063102722168,3.6666399278050736,5.50045108795166,1.2499924796197697,5.548006057739258,0.07086614546241199
213,2000-10-26,6.150360107421875,6.2296180725097665,5.9918460845947275,5.9918460845947275,100120646.0,0.018372686833723728,-2.0000120326807944,10.000240659407279,65.41353655552143,59.09073726866929,-0.6614531517465752,-0.7145054169132816,-0.41598856945978113,-0.3799112230605104,25.103816281161407,0.23777198791503906,0.0896886261783294,0.6721008300781248,0.07160203449013647,1.2725996256661132,0.37185143228413065,0.972350227872119,-1.0047058350036622,91.80320107938779,35.43001757586828,0.3002493977939942,10,-0.49932003021240234,-0.5706515312194815,-0.5191347599029541,-0.3566570281982422,0.6182069778442374,3,0.07474229042101843,-8.333239747317796,6.039400100708008,1.0,6.182063102722168,3.6666399278050736,5.50045108795166,0.07474229042101843
214,2000-10-27,6.277172088623048,6.277172088623048,6.0869550704956055,6.150360107421875,80348758.0,0.020618627037487514,1.9999849592395111,0.8000048130723144,71.42856496635383,60.360576037871304,-0.7059488200008994,-0.8012492629983754,-0.5539919221629814,-0.506046207083271,24.08297181695173,0.1902170181274423,0.12138639463944223,0.7473956108093267,0.05999545027842146,1.434795771340232,0.40369553054387364,1.0910956910747798,-1.066479988199342,100.0,38.35696249055877,0.3437000802654526,10,-0.6023550033569345,-0.6736865043640137,-0.6499094963073739,-0.48346900939941495,0.5230979919433585,4,0.040404023523220145,-2.0000120326807944,6.150360107421875,-8.333239747317796,6.039400100708008,1.0,6.182063102722168,0.040404023523220145
215,2000-10-30,6.372281074523926,6.419835090637207,6.2296180725097665,6.30887508392334,91063838.0,0.015151565793975363,1.400002406536141,0.4999999999999965,72.46377127511161,61.57449868269223,-0.6952516620682738,-0.8566327666816136,-0.6578848040575638,-0.5999182686834672,23.30307179936187,0.19021701812744052,0.18358118793009126,0.7894022464752197,0.01484864425581467,1.5639558486946248,0.40212544536551675,1.1766790475849227,-1.0762705750442727,93.33337789869847,26.472621636576847,0.3872768011097027,10,-0.6102809906005859,-0.6974639892578125,-0.7687954902648926,-0.6023550033569336,0.5706520080566406,0,0.012437777067060063,1.9999849592395111,6.277172088623048,-2.0000120326807944,6.150360107421875,-8.333239747317796,6.039400100708008,0.012437777067060063
216,2000-10-31,6.721013069152832,6.7844181060791025,6.403984069824219,6.7844181060791025,70561544.0,0.05472639868682494,11.000120327893201,-0.9999849592395531,79.2207924122447,64.3527086837378,-0.9334015360407246,-1.1704952107563997,-1.0094854260190829,-0.9420825877235579,24.161571241402083,0.41213703155517667,0.2351177965160769,1.0778987407684326,0.15246467463959235,2.003332806897273,0.6151817077040125,1.5406157738328528,-1.3126201105574236,92.0000914481536,20.843494179511396,0.46271703306441997,10,-0.7053899765014648,-0.8639044761657706,-1.1333789825439453,-0.9510869979858398,0.5389490127563477,1,-0.01650955878920357,1.400002406536141,6.372281074523926,1.9999849592395111,6.277172088623048,-2.0000120326807944,6.150360107421875,-0.01650955878920357
217,2000-11-01,6.768567085266112,6.7844181060791025,6.689310073852539,6.768567085266112,66213329.0,0.007075423842208828,5.000120329702771,-0.0,84.4594698968363,68.10938611967569,-0.8324193144259331,-1.177285642502409,-1.059414632524362,-0.9819664255768403,25.45725303177101,0.09510803222656339,0.29416907859615193,1.0612544059753413,0.012232548509687469,2.110276263440995,0.5367434772425144,1.5857653347081682,-1.1950511089726605,98.00005294366771,19.27105530831203,0.524510928732827,11,-0.7450180053710929,-0.8876814842224112,-1.2681159973144522,-1.0858240127563459,0.6182060241699228,2,-0.014051568774122503,11.000120327893201,6.721013069152832,1.400002406536141,6.372281074523926,1.9999849592395111,6.277172088623048,-0.014051568774122503
218,2000-11-02,6.514944076538086,6.752715110778809,6.514944076538086,6.752715110778809,61279583.0,-0.037470709166806615,1.0,-100.0,75.0000096415466,69.97141195414369,-0.42743104954129585,-0.8854127144435999,-0.8126959496085604,-0.7197922534768404,26.418720512523652,0.25362300872802646,0.339746261082829,0.7545290470123289,-0.3465007631236183,1.8555588571482762,0.20401414194435574,1.305043952080302,-0.7961198446703559,61.36368297775454,-19.75291547283222,0.5505149050679734,11,-0.40421247482299805,-0.6182069778442383,-1.0382699966430664,-0.8322010040283194,0.9035320281982413,3,0.038929422225032706,5.000120329702771,6.768567085266112,11.000120327893201,6.721013069152832,1.400002406536141,6.372281074523926,0.038929422225032706
219,2000-11-03,6.435687065124513,6.59420108795166,6.419835090637207,6.499092102050781,49309539.0,-0.012165416998588974,-2.6666566394930262,0.26666426013051076,74.05063917739328,72.71229464510272,-0.23357777735801566,-0.7720827762645524,-0.736807431043383,-0.6348891582237828,27.266278234683423,0.17436599731445312,0.41139878939827046,0.6285102367401132,-0.5049933497544368,1.7620138232346632,0.06175844349283821,1.1952620299873882,-0.5889915683514175,37.142930812204554,-46.334822660860965,0.5667517932472748,11,-0.1902179718017587,-0.538949966430665,-1.0026044845581064,-0.7529439926147461,0.8876800537109366,4,0.05172408427773045,1.0,6.514944076538086,5.000120329702771,6.768567085266112,11.000120327893201,6.721013069152832,0.05172408427773045
220,2000-11-06,6.499092102050781,6.562498092651367,6.403984069824219,6.499092102050781,39836082.0,0.009852100682437692,1.4999849592395391,-0.0,73.02631865389468,73.26713182267494,-0.15693146075876552,-0.7872092500170709,-0.8008695624526014,-0.6922220939557242,27.745580216561073,0.15851402282714844,0.4999688556969675,0.6356426715850834,-0.5187908700448425,1.7900762132150092,0.05842590077012044,1.2128594424000463,-0.539869892160965,24.999874659701028,-54.05859869919302,0.577216770814963,11,-0.1109600067138663,-0.6023550033569336,-1.0818610191345215,-0.8163490295410147,0.7450180053710938,0,0.046341546447785875,-2.6666566394930262,6.435687065124513,1.0,6.514944076538086,5.000120329702771,6.768567085266112,0.046341546447785875
221,2000-11-07,6.530795097351074,6.641755104064941,6.499092102050781,6.499092102050781,42919365.0,0.004878065243957508,-7.999969918479079,100.0,77.3972475729696,74.71781668354133,-0.14970804167595908,-0.7684219667388081,-0.8364519592114528,-0.7153290701496733,28.34267134641192,0.14266300201416016,0.5632078219828918,0.6102804660797121,-0.5582534592111168,1.778814391370541,0.026013503434297647,1.1945474287251265,-0.4725493799185436,33.333249773133986,-46.49400912040181,0.5842669626454144,11,-0.14266300201415927,-0.6340579986572266,-1.1571555137634277,-0.8480520248413077,0.3962860107421884,1,0.063106862041447,1.4999849592395391,6.499092102050781,-2.6666566394930262,6.435687065124513,1.0,6.514944076538086,0.063106862041447
222,2000-11-08,6.705161094665527,6.73686408996582,6.562498092651367,6.562498092651367,29538788.0,0.026699045784666753,-1.4444459299566157,4.499984959239539,78.98088073615281,76.22529937027817,-0.24552386436936313,-0.876621626720878,-1.013262198674016,-0.8822757714762988,28.107885010613344,0.2060689926147461,0.6590144397831468,0.7141075134277344,-0.46555372606818857,1.8937687529236573,0.1242768936797729,1.3039381331756958,-0.5597746905954084,86.36369851587902,3.5155496300576345,0.5898306197479614,11,-0.26947450637817383,-0.8084239959716797,-1.2918927669525146,-1.0224180221557608,0.12681198120117188,2,0.08274237999815393,-7.999969918479079,6.530795097351074,1.4999849592395391,6.499092102050781,-2.6666566394930262,6.435687065124513,0.08274237999815393
223,2000-11-09,6.752715110778809,6.752715110778809,6.6734580993652335,6.705161094665527,45583917.0,0.007092151171597338,2.333346703032285,0.33333110506507657,76.76054816343223,76.8177419477313,-0.22199319837310494,-0.8412126132771327,-1.0642913127110258,-0.9215524387188045,27.63867596781494,0.0792570114135751,0.6673038304889793,0.6816117286682131,-0.475297905289672,1.838521362626098,0.10315691168927099,1.2600665456471551,-0.5306449024676114,100.0,18.523295967609556,0.5784548169789424,11,-0.2456970214843741,-0.8559780120849609,-1.3235955238342285,-1.069972038269042,-0.2694740295410156,3,0.0938967494193752,-1.4444459299566157,6.705161094665527,-7.999969918479079,6.530795097351074,1.4999849592395391,6.499092102050781,0.0938967494193752
224,2000-11-10,6.689310073852539,6.8161211013793945,6.59420108795166,6.705161094665527,45256502.0,-0.009389561959316395,-1.1538418819043035,-0.33332664848387616,76.2238074101811,77.23552374051681,-0.10502260230784799,-0.702725493863765,-1.0056808294711832,-0.850154716837757,26.757894115719427,0.22192001342773438,0.6952472235536149,0.5476677417755127,-0.5773663687857855,1.672701852336811,-0.014849313505136408,1.1101847970561618,-0.3997581178091929,69.23085822976373,-10.70639435424141,0.5625170552806489,11,-0.07925748825073242,-0.7767214775085449,-1.260190486907959,-1.0065670013427725,-0.3170289993286133,4,0.10900466906654294,2.333346703032285,6.752715110778809,-1.4444459299566157,6.705161094665527,-7.999969918479079,6.530795097351074,0.10900466906654294
225,2000-11-13,6.435687065124513,6.657607078552246,6.419835090637207,6.657607078552246,37084945.0,-0.037914673699967816,1.1428620541469703,14.000360989110106,56.89658033925876,74.75505573240727,0.1771719199912578,-0.37336358145182924,-0.7578542719383563,-0.5889202723798492,25.879081025785915,0.26947498321533203,0.7085745221959758,0.23380923271179288,-0.8121522304515123,1.279770695875098,-0.2891714988698597,0.7567899642934455,-0.07241542873411966,4.0001347657004285,-70.36726520222975,0.5229807315816527,11,0.17436552047729403,-0.5230984687805185,-1.0065674781799325,-0.7529439926147461,0.12681102752685458,0,0.13793089140728165,-1.1538418819043035,6.689310073852539,2.333346703032285,6.752715110778809,-1.4444459299566157,6.705161094665527,0.13793089140728165
226,2000-11-14,6.403984069824219,6.59420108795166,6.277172088623048,6.435687065124513,19896229.0,-0.004926124433876633,-1.2222155374398027,0.14285775676837587,60.55048859215694,72.09850225410955,0.1778812069253215,-0.2759062479985408,-0.7303915523532929,-0.5484474114333704,24.15343249295106,0.3170289993286124,0.6979666836543759,0.15138158798217738,-0.8247636733207191,1.1275268492850739,-0.33669104266927086,0.6394542186336256,0.4121370315551758,23.5294950356466,-47.97655899411025,0.48807263065144824,11,0.14266252517700195,-0.4913954734802246,-0.9748644828796387,-0.7212409973144522,0.0951080322265625,1,0.13118802739631374,1.1428620541469703,6.435687065124513,-1.1538418819043035,6.689310073852539,2.333346703032285,6.752715110778809,0.13118802739631374
227,2000-11-15,6.625904083251952,6.641755104064941,6.340578079223633,6.356429100036621,35772919.0,0.03465342995986331,1.0,-8.499984959239272,62.93106220365689,70.75750809434402,-0.07420741993001467,-0.41156141496970644,-0.9525274942315276,-0.7584463568254272,22.872981040107472,0.3011770248413086,0.6817146183739169,0.3051403999328608,-0.564532454129524,1.1748132539952456,-0.1296960270983316,0.7399768269640532,0.17943803787231527,64.70593439727898,-4.057819927915716,0.4348364270311925,11,-0.07925748825073153,-0.7133154869079581,-1.188858747482299,-0.9431610107421857,-0.5865039825439444,2,0.045454480031273725,-1.2222155374398027,6.403984069824219,1.1428620541469703,6.435687065124513,-1.1538418819043035,6.689310073852539,0.045454480031273725
228,2000-11-16,6.625904083251952,6.689310073852539,6.530795097351074,6.625904083251952,34865147.0,0.0,1.499999999999965,0.0,60.18520272250117,69.21690404380045,-0.06348905901194879,-0.320634709018635,-0.9476376813534468,-0.7466573745867473,21.591183246922345,0.15851497650146484,0.6105062405696087,0.23697919845580984,-0.48460128264943325,0.9585596795610529,-0.12381104209681215,0.5977694390084318,0.16887463722229068,64.70593439727898,-0.10223953440153366,0.36079024055262177,11,-0.07925748825073153,-0.7133154869079581,-1.192821502685546,-0.9431610107421857,-0.3962860107421857,3,0.03110050945887055,1.0,6.625904083251952,-1.2222155374398027,6.403984069824219,1.1428620541469703,6.435687065124513,0.03110050945887055
229,2000-11-17,6.721013069152832,6.8161211013793945,6.59420108795166,6.59420108795166,28692335.0,0.01435411450360169,-2.4999849592395393,100.0,60.18520272250121,67.79011338475674,-0.12724991165739397,-0.3408338638322421,-1.0325627384016975,-0.8290515292254712,21.331219861619644,0.22192001342773438,0.5221587318647245,0.2734378337860104,-0.34344109691556124,0.890316764487582,-0.03500163156477587,0.5818772991367966,-0.44384098052978427,82.35305567401421,20.279314294685534,0.308439465350786,11,-0.17436647415161133,-0.8084244728088379,-1.3156707286834717,-1.0382699966430655,-0.4913949966430655,4,-0.03537740299990366,1.499999999999965,6.625904083251952,1.0,6.625904083251952,-1.2222155374398027,6.403984069824219,-0.03537740299990366
230,2000-11-20,6.562498092651367,6.7844181060791025,6.514944076538086,6.7844181060791025,36724504.0,-0.023584982631412288,1.4285689729265034,-1.7499924796197766,44.79164381818898,64.16726852311444,0.046047438342615266,-0.1040058307545193,-0.8665178590331619,-0.6570957755162405,20.92095523196902,0.2694740295410165,0.46938838706938224,0.06182050704956055,-0.3654915550393403,0.48913256913846137,-0.1518355239948903,0.2754765380940114,-0.2745470237731924,52.941186879455756,-5.126190434195834,0.2136560310444506,11,-0.015851497650146484,-0.6182065010070801,-1.2086730003356934,-0.8797550201416007,-0.3328800201416007,0,-0.028985458805762532,-2.4999849592395393,6.721013069152832,1.499999999999965,6.625904083251952,1.0,6.625904083251952,-0.028985458805762532
231,2000-11-21,6.483241081237793,6.657607078552246,6.388132095336914,6.578350067138673,39156648.0,-0.01207726239224749,1.125004230229786,0.42857327030511616,40.81631776045186,59.92676152581434,0.1316990963926905,-0.0010839966982612026,-0.7830517491449402,-0.5649755199591127,20.76615821416367,0.26947498321533203,0.4211586752338121,-0.03249540328979528,-0.43291164111142155,0.367920834531831,-0.23270352220060886,0.1677127156210183,-0.1847266117095936,30.00002005442772,-22.06536925619344,0.2002081189108133,11,0.06340551376342773,-0.5389494895935059,-1.1333787441253662,-0.8004980087280265,-0.1902179718017578,1,0.012224905787159512,1.4285689729265034,6.562498092651367,-2.4999849592395393,6.721013069152832,1.499999999999965,6.625904083251952,0.012224905787159512
232,2000-11-22,6.467389106750487,6.562498092651367,6.372281074523926,6.467389106750487,35428755.0,-0.002445069416465273,-1.0000100272742045,-0.0,48.19274575794496,56.75256125853797,0.12323572313186659,0.05109555036776303,-0.7625770910606926,-0.540018430284511,20.40936962155101,0.1902170181274414,0.3723018178508424,-0.06974682807922417,-0.4031076774842761,0.2636140213258278,-0.23642725278175014,0.09693359662330181,-0.15852250458526385,21.428448646325542,-28.243775070100483,0.16668042470252578,11,0.07925748825073331,-0.5072460174560538,-1.129415273666381,-0.7846460342407209,0.03170299530029386,2,0.004901977409585978,1.125004230229786,6.483241081237793,1.4285689729265034,6.562498092651367,-2.4999849592395393,6.721013069152832,0.004901977409585978
233,2000-11-23,6.6100521087646475,6.6734580993652335,6.483241081237793,6.483241081237793,29162450.0,0.022058824613668593,-2.000007520436773,100.0,56.321811260212996,54.54122835298597,-0.04670356850366364,-0.05835455473462137,-0.8957982272250913,-0.679741161504408,20.28364842663794,0.2060689926147461,0.312963190453873,0.049931573867796786,-0.23030152705493112,0.3301646747905247,-0.09018497659356672,0.1900481243291603,-0.29104041661514035,53.5713364847441,2.2186425520735895,0.1401165504613639,11,-0.06340551376342685,-0.5785775184631339,-1.2800040245056143,-0.927309036254881,-0.06340503692626864,3,-0.08633093940363634,-1.0000100272742045,6.467389106750487,1.125004230229786,6.483241081237793,1.4285689729265034,6.562498092651367,-0.08633093940363634
234,2000-11-24,6.530795097351074,6.705161094665527,6.514944076538086,6.657607078552246,21356821.0,-0.011990376189089602,-1.4000024065361523,-1.000007520436794,51.136367520870834,53.90120470649842,0.008608762720229812,0.04308655681210993,-0.8032264939361236,-0.5984811111825357,20.01958893597507,0.1902170181274414,0.2247049462787727,-0.04200658798217738,-0.289352173225228,0.20533899726087324,-0.16567938060370313,0.08166620463934837,-0.20184121701696967,38.46148506214169,-15.554439171492632,0.1236727926215254,11,0.015851497650146484,-0.4913945198059082,-1.200747013092041,-0.8480520248413077,0.015851974487304688,4,-0.04611644070160259,-2.000007520436773,6.6100521087646475,-1.0000100272742045,6.467389106750487,1.125004230229786,6.483241081237793,-0.04611644070160259
235,2000-11-27,6.4515380859375,6.59420108795166,6.403984069824219,6.59420108795166,57278213.0,-0.012135890076496403,1.6666622101301531,1.1249962398098847,47.2527537914424,52.42367861753014,0.10096862759539427,0.1355346847692971,-0.7102791746615171,-0.5171553948280314,19.04534568336689,0.1902170181274414,0.14101561188543332,-0.12522644996643084,-0.36132923514248994,0.11087633520962825,-0.24327784255446083,-0.007175057378400851,-0.11284086118249004,23.80948288210858,-31.466790320587553,0.11805139258802955,11,0.12681150436401367,-0.3249549865722656,-1.1373412609100342,-0.7687950134277335,-0.17436599731445224,0,-0.034398000983898,-1.4000024065361523,6.530795097351074,-2.000007520436773,6.6100521087646475,-1.0000100272742045,6.467389106750487,-0.034398000983898
236,2000-11-28,6.6100521087646475,6.625904083251952,6.403984069824219,6.483241081237793,28417912.0,0.024569958468146247,1.7999879673916515,-0.8888851751084548,46.66665329704815,50.616522072351394,-0.028206897471675596,-0.03343259037453716,-0.8448023997976781,-0.6721517530624315,17.02284877311418,0.2219200134277335,0.062441479843236,0.03883562088012571,-0.18802918976754768,0.2657004315277991,-0.07459678444371054,0.15226802620396196,-0.2618064064771497,71.42844864632548,19.254854632551037,0.1134324053238365,11,-0.015851020812987393,-0.34873151779174716,-1.339446783065795,-0.9827895164489737,-0.6974630355834952,1,-0.05755386341817814,1.6666622101301531,6.4515380859375,-1.4000024065361523,6.530795097351074,-2.000007520436773,6.6100521087646475,-0.05755386341817814
237,2000-11-29,6.6734580993652335,6.689310073852539,6.530795097351074,6.546647071838379,36882061.0,0.0095923586618194,1.0,1.0,47.25275379144238,49.17958330223375,-0.09404813375520771,-0.1099673274356876,-0.8794090513373414,-0.735685300602209,14.991093711380591,0.15851497650146484,0.06077245110675733,0.10699706077575577,-0.10601398605654655,0.3200081076080581,0.0004915373596050543,0.21350258419190649,-0.3158548890958981,89.47363421330087,41.55902508090801,0.10650552341615104,11,-0.07925701141357333,-0.26947450637817294,-1.0977127552032462,-1.0461955070495597,-0.14266300201415927,2,-0.057007174431107144,1.7999879673916515,6.6100521087646475,1.6666622101301531,6.4515380859375,-1.4000024065361523,6.530795097351074,-0.057007174431107144
238,2000-11-30,6.768567085266112,6.831973075866699,6.562498092651367,6.6734580993652335,68172424.0,0.014251829334168686,1.4285671312112775,0.7500056403275954,52.68816369570348,48.34657896592289,-0.18639347430502706,-0.19510438673441488,-0.9445307474255591,-0.8308762907532206,14.00462122704812,0.26947498321533203,0.05818998846286849,0.18942489624023384,-0.04022093131591831,0.419070723796386,0.07460198246215821,0.3042478100183095,-0.4017935171745757,85.18513566811261,38.315897741308234,0.11482291377807605,11,-0.1664400100707999,-0.3566575050353995,-1.1690442562103263,-1.1413044929504386,-0.04755401611328036,3,-0.039812707744587006,1.0,6.6734580993652335,1.7999879673916515,6.6100521087646475,1.6666622101301531,6.4515380859375,-0.039812707744587006
239,2000-12-01,6.768567085266112,6.847824096679688,6.657607078552246,6.657607078552246,51937375.0,0.0,-2.4285689729265307,1.166661653079837,63.6363423270815,50.44043435579984,-0.19996724621685402,-0.17801404673406562,-0.9154582580214088,-0.8314653339676026,13.462555661854386,0.1902170181274423,0.032469287355819,0.17278089523315376,-0.06129677626336871,0.40685856672967624,0.05574205948489297,0.28981973098141456,-0.3831855368635688,82.1428878384182,28.617882792957893,0.11703883574826106,12,-0.15851449966430575,-0.3011775016784659,-1.1531927585601798,-1.1413044929504386,0.06340599060058683,4,-0.03278685290876582,1.4285671312112775,6.768567085266112,1.0,6.6734580993652335,1.7999879673916515,6.6100521087646475,-0.03278685290876582
240,2000-12-04,6.800270080566406,6.847824096679688,6.657607078552246,6.657607078552246,114444670.0,0.004683856258040908,-1.6666622101301656,1.2857155135367528,66.23375202757819,53.26459371881388,-0.2172405003656337,-0.196048131986025,-0.9125218019869665,-0.861807286264825,12.970180617739613,0.1902170181274423,0.014727780169619287,0.18942499160766602,-0.05689196231134552,0.43574194552667755,0.06626651464816025,0.3125834685671718,-0.38714197926723415,89.28577567683695,30.64603553937819,0.12315847695950558,12,-0.1902174949645996,-0.2615489959716788,-1.161118745803833,-1.1730074882507324,-0.1902179718017587,0,-0.03729601997026899,-2.4285689729265307,6.768567085266112,1.4285671312112775,6.768567085266112,1.0,6.6734580993652335,-0.03729601997026899
241,2000-12-05,6.942933082580566,6.958784103393555,6.8161211013793945,6.8161211013793945,142205860.0,0.020979019998317083,-1.2499924796197697,0.8888918599132313,63.88888192555643,55.008608848548484,-0.32166531902263973,-0.32280188380382313,-1.014085251026147,-0.9989755150493558,12.349253870039249,0.15851402282714844,-0.0073715073902977934,0.3114810943603512,0.027311483443634543,0.5956507052770679,0.16939628890199288,0.45356589981870954,-0.5037232215585634,96.29639533044104,36.836732661422715,0.14208480545835855,12,-0.2615489959716797,-0.3249549865722656,-1.2245244979858398,-1.2681159973144531,-0.34873199462890625,1,-0.09589045235476579,-1.6666622101301656,6.800270080566406,-2.4285689729265307,6.768567085266112,1.4285671312112775,6.768567085266112,-0.09589045235476579
242,2000-12-06,7.25996208190918,7.25996208190918,6.768567085266112,6.9112300872802725,94180525.0,0.04566211362803152,1.8181813209652418,2.7499924796197766,71.73912190502848,56.7216433646391,-0.5749017615801604,-0.6283513541119685,-1.2890605289010129,-1.3065856384239867,11.75292275450336,0.4913949966430673,0.02251430337807392,0.600770044326782,0.20135588238080704,1.000184206272757,0.40106296335379454,0.8004771252997696,-0.7791862814974522,100.0,39.501862525638046,0.1997070809729876,12,-0.42798900604248047,-0.4913949966430664,-1.3235962390899658,-1.4028534889221183,-0.5389490127563477,2,-0.18558953800674727,-1.2499924796197697,6.942933082580566,-1.6666622101301656,6.800270080566406,-2.4285689729265307,6.768567085266112,-0.18558953800674727
243,2000-12-07,7.386773109436035,7.386773109436035,7.164853096008301,7.164853096008301,102890235.0,0.017467174910300365,1.0,0.6363626419304715,72.34040101995883,59.07764708675998,-0.6481032209185349,-0.7433359920140337,-1.3730102657376335,-1.422132354887374,11.200202123789534,0.22192001342773438,0.07328624342774948,0.6958781719207767,0.1811883584887477,1.2105679853528057,0.43853326520476177,0.9532230786367917,-0.8280786808745626,100.0,40.5203828505617,0.2573449067160146,12,-0.4913945198059082,-0.5548005104064941,-1.4345557689666748,-1.5296645164489737,-0.5072460174560547,3,-0.11587982998848512,1.8181813209652418,7.25996208190918,-1.2499924796197697,6.942933082580566,-1.6666622101301656,6.800270080566406,-0.11587982998848512
244,2000-12-08,7.418476104736327,7.592842102050781,7.25996208190918,7.355070114135742,70798084.0,0.004291859900203754,-1.6250084604913853,0.2857155135367386,81.39535371794906,62.87126930081629,-0.6041830601832237,-0.7563913641141466,-1.36366598779082,-1.4410068217539047,11.242797203855579,0.33288002014160156,0.11638563283940062,0.6911228656768786,0.08222579420679299,1.3000199371469643,0.3866743299418358,0.9955714014119215,-0.7604122344699071,81.35591664839666,20.179709980387045,0.3044485357350429,12,-0.42006301879882724,-0.4834690093994132,-1.4147417545318595,-1.5613675117492658,-0.6023550033569327,4,-0.09401702259823952,1.0,7.386773109436035,1.8181813209652418,7.25996208190918,-1.2499924796197697,6.942933082580566,-0.09401702259823952
245,2000-12-11,7.323367118835449,7.481882095336914,7.244110107421875,7.291665077209473,80080676.0,-0.012820555671825384,-2.7499924796197694,0.49998495923954617,80.45974388444239,66.62605714386008,-0.41616375250792004,-0.6233281703170732,-1.2298126748359088,-1.3337452193848147,12.15144216711411,0.23777198791503906,0.13702221408019,0.5516298770904537,-0.09593298737145162,1.199192741552359,0.22784844485950106,0.8754113093214064,-0.534434296119219,67.30763668338514,2.097474168430537,0.3237814322309529,12,-0.2615485191345215,-0.38836002349853516,-1.2522640228271484,-1.4662585258483878,-0.6182060241699219,0,-0.06709946872728823,-1.6250084604913853,7.418476104736327,1.0,7.386773109436035,1.8181813209652418,7.25996208190918,-0.06709946872728823
246,2000-12-12,7.244110107421875,7.307516098022461,7.180704116821289,7.291665077209473,98050551.0,-0.010822482353742391,2.2000192522892177,-1.5000601648516936,76.92309218003236,69.92276140925895,-0.26541871977095166,-0.503730406092405,-1.1185767215972406,-1.2426730913953055,13.627064660056307,0.14266300201416016,0.1744868948807099,0.4303665637969969,-0.22569136723148908,1.0864244948254829,0.10233759828275346,0.7583955293112403,-0.34262998559880753,57.69227654269571,-12.516649329929436,0.328028965514243,12,-0.16644001007080078,-0.30910301208496094,-1.1016755104064941,-1.3870015144348136,-0.6340579986572275,1,-0.08752738283307016,-2.7499924796197694,7.323367118835449,-1.6250084604913853,7.418476104736327,1.0,7.386773109436035,-0.08752738283307016
247,2000-12-13,6.927081108093263,7.275813102722168,6.847824096679688,7.228259086608888,118540101.0,-0.04376369141653491,1.1600005775672917,6.333259801463953,59.80392677306133,70.71340175118762,0.10210783324969608,-0.17178878235563744,-0.7715713099477828,-0.9158056298655497,14.369451166817438,0.4279890060424796,0.22198849016471645,0.09827871322631943,-0.5534369824153931,0.7499944088680319,-0.22757913459453682,0.4241365610471757,0.6657609939575186,10.63826791328303,-59.127462183386896,0.32585784782085636,12,0.19814348220825106,0.007925987243651456,-0.7846465110778817,-1.0699725151062012,-0.31702899932861506,2,-0.04805487548755305,2.2000192522892177,7.244110107421875,-2.7499924796197694,7.323367118835449,-1.6250084604913853,7.418476104736327,-0.04805487548755305
248,2000-12-14,6.831973075866699,6.942933082580566,6.721013069152832,6.942933082580566,108019010.0,-0.013729885754541482,3.0,0.3684200526902422,59.223321386348665,70.2230660911062,0.23150062252206816,-0.06371786277021574,-0.6459519416982094,-0.8113123019940511,14.759915801958984,0.22192001342773438,0.2607043784927221,-0.007132768630981445,-0.6518199648527405,0.6375544275907776,-0.32947636674186054,0.31521082947989765,0.74596866607666,12.727266760667222,-58.47846543418187,0.3223435981108794,12,0.29325151443481445,0.10303401947021484,-0.6657612323760986,-0.9748644828796378,-0.1902179718017578,3,-0.016241282786348066,1.1600005775672917,6.927081108093263,2.2000192522892177,7.244110107421875,-2.7499924796197694,7.323367118835449,-0.016241282786348066
249,2000-12-15,6.483241081237793,6.8161211013793945,6.4515380859375,6.721013069152832,132740919.0,-0.05104411137988363,-1.4210469652447058,2.1428620541469705,50.833336257935905,68.51190878336817,0.5984345861743403,0.2806780162505724,-0.2716648722586985,-0.45791171769259265,14.450710733737354,0.3804349899291992,0.2881944632675806,-0.3439761638641361,-1.0063593507610777,0.31840702303280555,-0.6751677573126065,-0.01278457041566572,1.0604235137939453,3.07693304479662,-71.06211557403796,0.33119159344847077,12,0.5389490127563477,0.4517660140991211,-0.28136348724365234,-0.6261324882507315,0.22192001342773438,4,0.061124676034186365,3.0,6.831973075866699,1.1600005775672917,6.927081108093263,2.2000192522892177,7.244110107421875,0.061124676034186365
250,2000-12-18,6.372281074523926,6.689310073852539,6.213766098022461,6.562498092651367,199747141.0,-0.017114897521701034,1.1428574498120976,0.7999975934735001,43.589760730268665,66.25645087278062,0.7177823431181372,0.39701176911319,-0.13182414152342226,-0.34617128613984605,14.7885223837179,0.4755439758300781,0.29740577564806614,-0.4454253196716307,-1.1289380922430956,0.23808745289983424,-0.7871817059573631,-0.10366893338589822,1.105855929962158,14.4927978515625,-57.51103462493569,0.34175638628573246,12,0.5310230255126953,0.5310230255126953,-0.11096048355102539,-0.49932098388671875,0.2853260040283203,0,0.0696516713033768,-1.4210469652447058,6.483241081237793,3.0,6.831973075866699,1.1600005775672917,6.927081108093263,0.0696516713033768
251,2000-12-19,6.562498092651367,6.562498092651367,6.277172088623048,6.30887508392334,157125856.0,0.02985069489290426,1.2500009400510566,-1.333335004537319,47.200001925224306,63.52988198613572,0.5229156845953549,0.22454971438406268,-0.290865643252153,-0.5322159323501241,15.734130762319207,0.2853260040283194,0.2960675106973829,-0.2591711521148685,-0.9353992780086768,0.4170569737789398,-0.5972852150617722,0.0789429108320352,0.8144892393176271,32.83583429789061,-35.431481220122244,0.33811406294690416,12,0.3408060073852539,0.3408060073852539,-0.3011775016784668,-0.6895380020141602,0.0951089859008789,1,0.021739130434782705,1.1428574498120976,6.372281074523926,-1.4210469652447058,6.483241081237793,3.0,6.831973075866699,0.021739130434782705
252,2000-12-20,6.499092102050781,6.562498092651367,6.340578079223633,6.499092102050781,113028648.0,-0.009661868042535104,2.4999849592395393,0.0,43.08941777124951,60.27977273627913,0.5219284002706468,0.30614901216469725,-0.193312031806526,-0.465217024664919,16.8027655272622,0.22192001342773438,0.2871770386964183,-0.3241622924804686,-0.9970340038006889,0.3487094188397517,-0.6605981481405783,0.012273563179641123,0.7848375312024904,39.13040635009489,-25.881703834522455,0.33643585566011003,12,0.40421199798583984,0.40421199798583984,-0.26947450637817383,-0.6261320114135742,0.25362300872802734,2,0.017073154984040384,1.2500009400510566,6.562498092651367,1.1428574498120976,6.372281074523926,-1.4210469652447058,6.483241081237793,0.017073154984040384
253,2000-12-21,6.039400100708008,6.59420108795166,5.944292068481445,6.59420108795166,95411832.0,-0.07073172592795207,1.3428545889908226,-100.0,34.868406730526814,55.11011195989888,0.8609324597847072,0.7598553565606059,0.3004891377343277,-0.006087320891044357,17.853402271215014,0.6499090194702148,0.25995053817588865,-0.7553216934204103,-1.5097169225278515,-0.0009264643129691663,-1.132519307974131,-0.37812407886668975,1.1589164497267994,10.909023287561844,-49.79072959109208,0.37719761455372064,12,0.6736869812011719,0.7291669845581055,0.1902174949645996,-0.16644001007080078,0.7133150100708008,3,0.09448819394988273,2.4999849592395393,6.499092102050781,1.2500009400510566,6.562498092651367,1.1428574498120976,6.372281074523926,0.09448819394988273
254,2000-12-22,6.2296180725097665,6.340578079223633,6.134509086608888,6.134509086608888,39204436.0,0.03149616992248272,-3.333323306159674,-0.1714290134438961,38.8888888888889,50.49112807150405,0.5412595032028396,0.5754190964346524,0.1432057860963658,-0.19500788854364526,18.82736710154227,0.301177978515625,0.18914760258440477,-0.5500448703765857,-1.3379043693357877,0.23781462858261637,-0.9439746198561867,-0.15611512089698465,0.8432960297297045,38.297866893324304,-18.00991828802873,0.39392974947960085,12,0.3962860107421866,0.5389490127563468,-4.768371590913034e-07,-0.3566579818725595,0.586503028869628,4,0.0661576723898798,1.3428545889908226,6.039400100708008,2.4999849592395393,6.499092102050781,1.2500009400510566,6.562498092651367,0.0661576723898798
255,2000-12-25,6.2296180725097665,6.2296180725097665,6.2296180725097665,6.2296180725097665,0.0,0.0,1.0,0.0,35.29411764705884,45.865686456729215,0.41325328745825374,0.5880927770873079,0.1783524894020596,-0.19445661493894573,20.397038096660893,0.0,0.09918298336824449,-0.538948869705199,-1.3521107705961866,0.27421303118578866,-0.9455298201506928,-0.13236791925970515,0.7304338263539023,43.90245334045523,-7.043542886720033,0.40658095044549386,12,0.3804345130920401,0.5389490127563468,-4.768371590913034e-07,-0.3566579818725595,0.8876810073852539,0,0.07633582293820718,-3.333323306159674,6.2296180725097665,1.3428545889908226,6.039400100708008,2.4999849592395393,6.499092102050781,0.07633582293820718
256,2000-12-26,6.2296180725097665,6.2296180725097665,6.2296180725097665,6.2296180725097665,0.0,0.0,1.0,0.0,25.56390603315222,42.06123970785042,0.2840889821512125,0.5882923230034809,0.20911367903166944,-0.1938997446957318,21.907748499527724,0.0,-0.01448292372094695,-0.5199271678924555,-1.36584065668477,0.325986320899859,-0.9428839122886128,-0.09697042349629825,0.6288578433156795,43.90245334045523,-0.8039020404136679,0.4229567443961572,12,0.21399450302123935,0.5389490127563468,0.015851020812987393,-0.3566579818725595,1.1571550369262686,1,0.0687022865705238,1.0,6.2296180725097665,-3.333323306159674,6.2296180725097665,1.3428545889908226,6.039400100708008,0.0687022865705238
257,2000-12-27,6.293023109436035,6.372281074523926,6.0869550704956055,6.0869550704956055,20537716.0,0.01017799746120307,-1.7692407371412175,100.0,23.255802022791116,38.06484866745514,0.13553752916440054,0.5216710495513341,0.1819289567967557,-0.25890459293005197,23.353914716937762,0.2853260040283203,-0.1287722448053188,-0.4375003814697269,-1.3073875379659716,0.4323867750265178,-0.8724439597178488,-0.0025568032216050085,0.474034421655011,53.65843995192808,15.287631112816662,0.43494357824812224,12,0.08718347549438477,0.4755439758300781,-0.04755401611328125,-0.4200630187988281,0.8559789657592773,2,0.05793463058629755,1.0,6.2296180725097665,1.0,6.2296180725097665,-3.333323306159674,6.2296180725097665,0.05793463058629755
258,2000-12-28,6.499092102050781,6.546647071838379,6.277172088623048,6.277172088623048,20230078.0,0.03274562782166757,-1.4285775676837245,1.0769259248974865,29.28570753269659,35.6706676979841,-0.1371378658327158,0.31028712773670275,0.015221602997568695,-0.464378944432255,23.98129711491221,0.26947498321533114,-0.23798309446229204,-0.21795763969421422,-1.0936918872076777,0.6577766078192493,-0.655824763450946,0.21990948406251754,0.18568888277930462,89.65503649211031,54.37844578371815,0.43786712375673187,12,-0.18229103088378906,0.26947498321533203,-0.2456972599029541,-0.6261320114135742,0.7450180053710938,3,0.03902437521203872,-1.7692407371412175,6.293023109436035,1.0,6.2296180725097665,1.0,6.2296180725097665,0.03902437521203872
259,2000-12-29,6.546647071838379,6.59420108795166,6.403984069824219,6.562498092651367,19838505.0,0.007317171235747155,3.8000048130723045,-0.0714267296948864,32.116806271732315,34.39589498036895,-0.1952896334717913,0.25850784790377457,-0.0008059005516347639,-0.5097911978753684,24.50205454008404,0.1902170181274414,-0.30133040503108965,-0.15930666923522985,-1.0379114665531386,0.7192981280826789,-0.5986090678941842,0.2799957294237245,0.06408502135684291,90.62505875319148,56.94641977831463,0.43930239865895454,12,-0.27740049362182617,0.22192001342773438,-0.2575864791870117,-0.6736869812011719,0.49139404296875,4,0.031476882238981485,-1.4285775676837245,6.499092102050781,-1.7692407371412175,6.293023109436035,1.0,6.2296180725097665,0.031476882238981485
260,2001-01-01,6.546647071838379,6.546647071838379,6.546647071838379,6.546647071838379,0.0,0.0,1.0,-0.0,33.333348526069145,32.85515571379616,-0.18769260933644105,0.25142342782322125,0.03290466710746731,-0.5068674109762688,25.050954343601063,0.0,-0.36189633460940573,-0.14662551879882812,-1.02681834017646,0.7335673025788036,-0.586721929487644,0.29347089188998776,-0.6023550033569336,90.62505875319148,57.50610694862323,0.44009641068881566,1,-0.27740049362182617,0.22192001342773438,-0.25362348556518555,-0.6736869812011719,0.45969200134277344,0,0.04116214400806917,3.8000048130723045,6.546647071838379,-1.4285775676837245,6.499092102050781,-1.7692407371412175,6.293023109436035,0.04116214400806917
261,2001-01-02,6.277172088623048,6.546647071838379,6.277172088623048,6.499092102050781,24669579.0,-0.04116228968177127,-1.4285775676837245,-100.0,34.10853725479406,31.85728010085667,0.04140693449876576,0.4937802822767541,0.31168017965974304,-0.23398113134490206,25.45342736048862,0.26947498321533114,-0.389750433761467,-0.38281245231628347,-1.273543617951118,0.507918713318551,-0.8281780351337007,0.06255313050113376,-0.32083292007446396,37.499952997447,1.4738397000469519,0.44536558281741734,1,-0.007925510406495029,0.4913949966430655,0.07529425621032626,-0.40421199798584073,0.6974639892578107,1,0.1338384513616644,1.0,6.546647071838379,3.8000048130723045,6.546647071838379,-1.4285775676837245,6.499092102050781,0.1338384513616644
262,2001-01-03,5.912589073181152,6.197915077209473,5.896737098693848,6.182063102722168,78921286.0,-0.058080774319167916,1.0,1.2142844864632623,30.136990817280193,31.331567221607045,0.3509517056694005,0.7928981926547074,0.6861181533159968,0.12737193747838393,25.15704036624711,0.3804349899292001,-0.40333827738469363,-0.6800268173217772,-1.5834141014256184,0.22336046678206412,-1.1317204593736978,-0.22833317526985653,0.6340579986572266,2.2728018552145093,-35.18440073785379,0.4516936420519206,1,0.33288002014160156,0.8322005271911621,0.5151717662811279,-0.03962898254394531,1.09375,2,0.24932969601111266,-1.4285775676837245,6.277172088623048,1.0,6.546647071838379,3.8000048130723045,6.546647071838379,0.24932969601111266
263,2001-01-04,6.530795097351074,6.562498092651367,6.0869550704956055,6.261321067810059,111029998.0,0.1045575832377792,1.8571436756911617,-1.0,50.92023905841222,32.668383907109636,-0.2125740232372202,0.11307376492389665,0.08157676332170638,-0.4915143993760651,23.9492409097547,0.6499090194702148,-0.42605151580399525,-0.019021892547607777,-0.84147227285938,0.8034284877641644,-0.43024708270349343,0.3922032976082779,-0.6340579986572266,90.90906604826183,47.074596688395786,0.411225190155886,1,-0.2853260040283203,0.21399450302124023,-0.03170275688171387,-0.6578350067138672,0.3962860107421884,3,0.0946602930621705,1.0,5.912589073181152,-1.4285775676837245,6.277172088623048,1.0,6.546647071838379,0.0946602930621705
264,2001-01-05,6.721013069152832,6.721013069152832,6.499092102050781,6.530795097351074,23886716.0,0.0291263114163407,1.3333333333333333,0.7058861001401452,56.54761990027231,35.02988415746668,-0.3640399613019145,-0.1392130457367564,-0.09657264434186708,-0.6815665779114042,21.956866320083876,0.22192096710205078,-0.4309553452060655,0.2060692310333252,-0.5140818772060411,0.9262203392726915,-0.15400632308635842,0.5661447851530088,-0.8242759704589844,100.0,50.287185626538104,0.3600755541196833,1,-0.4121379852294922,0.023776531219482422,-0.21399474143981934,-0.8401269912719727,0.6657600402832031,4,0.07783008794758639,1.8571436756911617,6.530795097351074,1.0,5.912589073181152,-1.4285775676837245,6.277172088623048,0.07783008794758639
265,2001-01-08,6.831973075866699,6.942933082580566,6.657607078552246,6.8161211013793945,78252451.0,0.0165094168947737,1.3999967912980003,0.08333584012674347,55.21472913453194,38.32442005761998,-0.42529460021671106,-0.304485774749792,-0.19699201027957614,-0.7909545791192869,19.698112476094952,0.2853260040283203,-0.3677112491341159,0.34159893989563006,-0.2905768551632608,0.9737747349545209,0.025511042366185066,0.657686837425075,-0.9022649383544925,89.39395596782545,35.9953174888804,0.31608789752944527,1,-0.4121379852294922,-0.08718347549438477,-0.29325199127197266,-0.9431614875793448,0.2694740295410156,0,0.0301623025518567,1.3333333333333333,6.721013069152832,1.8571436756911617,6.530795097351074,1.0,5.912589073181152,0.0301623025518567
266,2001-01-09,6.6100521087646475,6.8795270919799805,6.6100521087646475,6.8161211013793945,59702408.0,-0.03248270516257834,-1.6153860393652182,-12.999578871375341,52.023117969947606,41.52078849619293,-0.16062545407095463,-0.13966301553451377,0.021865787223232402,-0.5677236939165367,17.757359685925266,0.2694749832153329,-0.3294384031363151,0.1513808727264392,-0.37665880791112283,0.6794205533640012,-0.11263896759234182,0.4154007130452202,-0.6195504745483396,68.18177674710296,12.442182559536391,0.2640198403187812,1,-0.19021701812744052,0.1347374916076669,-0.03566527366638095,-0.7212405204772931,0.538949966430665,1,0.059952169498186825,1.3999967912980003,6.831973075866699,1.3333333333333333,6.721013069152832,1.8571436756911617,6.530795097351074,0.059952169498186825
267,2001-01-10,6.59420108795166,6.752715110778809,6.467389106750487,6.657607078552246,40296166.0,-0.002398017527270313,1.2500094005459907,0.30769301968261475,62.06896694799534,45.16337287567056,-0.10902464544834523,-0.1581369722586352,0.03287324964935401,-0.5506416293683243,17.62524890404249,0.2853260040283212,-0.2793050289637087,0.15217385292053187,-0.3329399422348365,0.6372876480759002,-0.09038304465715186,0.3947307504982156,-0.5465535668334969,59.25923450072307,-2.0622646307394206,0.242556897577684,1,-0.17436599731445312,0.1505885124206543,0.055480003356933594,-0.649909496307373,0.8876810073852539,2,0.05769235497296177,-1.6153860393652182,6.6100521087646475,1.3999967912980003,6.831973075866699,1.3333333333333333,6.721013069152832,0.05769235497296177
268,2001-01-11,6.721013069152832,6.73686408996582,6.435687065124513,6.59420108795166,124103505.0,0.019230833198713215,2.800004813072293,-2.0,60.99290628833537,48.37182843307091,-0.22467346470988225,-0.3095592901448718,-0.08923230877487853,-0.6762319655984879,18.08301557630689,0.3011770248413077,-0.20201555237241564,0.2845338344573971,-0.18405932392400715,0.7531269928388014,0.05023725526669498,0.5188304136480992,-0.6196484143469245,56.250023501276516,-7.6540072985904715,0.23429657919070218,1,-0.301177978515625,0.023776531219482422,0.07925701141357422,-0.6261324882507324,0.6657600402832031,3,0.04245282684211249,1.2500094005459907,6.59420108795166,-1.6153860393652182,6.6100521087646475,1.3999967912980003,6.831973075866699,0.04245282684211249
269,2001-01-12,6.8795270919799805,6.8795270919799805,6.689310073852539,6.689310073852539,111708674.0,0.02358484073698275,1.0,1.4999924796197697,63.57614970522012,51.732139675198795,-0.3699018808199863,-0.46047090679194014,-0.23854584450782568,-0.830312268393488,19.03156089092365,0.1902170181274414,-0.1162307923591559,0.42323355674743635,-0.08548112014878306,0.9319482336436558,0.1688762182993262,0.6775908951955465,-0.7276683315075934,87.4999529974468,20.195648337864313,0.25435733844810976,1,-0.45969200134277344,-0.13473749160766602,-0.015851497650146484,-0.6974639892578125,0.5706520080566406,4,0.006912396081515393,2.800004813072293,6.721013069152832,1.2500094005459907,6.59420108795166,-1.6153860393652182,6.6100521087646475,0.006912396081515393
270,2001-01-15,6.8161211013793945,6.942933082580566,6.7844181060791025,6.942933082580566,63556631.0,-0.009216620525341557,1.499999999999986,-0.6666700090746377,61.93547009791077,54.82402110221176,-0.29530569059918044,-0.38167743299249324,-0.16853050242811385,-0.7617838356196209,19.173030835656494,0.15851497650146396,-0.05364162774417558,0.33763556480407697,-0.19386153468964196,0.8691326642977959,0.07188701505721795,0.603384114550936,-0.6167978815805171,74.9999059948936,4.539809027600171,0.26574854974685935,1,-0.3962860107421875,-0.12681150436401367,0.1505889892578125,-0.515172004699707,0.5548009872436532,0,0.08372093153408855,1.0,6.8795270919799805,2.800004813072293,6.721013069152832,1.2500094005459907,6.59420108795166,0.08372093153408855
271,2001-01-16,6.705161094665527,6.9112300872802725,6.59420108795166,6.9112300872802725,33366893.0,-0.01627905447445932,2.07692094095217,1.6249962398098778,58.227850993264006,57.94522778843218,-0.13103017528529026,-0.2735041681498336,-0.05313627735885085,-0.6480663398706668,19.52227560829457,0.3170289993286124,-0.003247100520655799,0.2195424079895023,-0.32046336285851496,0.7595481788375196,-0.05046047743450632,0.48954529341351094,-0.4612212830997482,53.12491774553185,-18.656583653439107,0.27000288542400847,1,-0.1902170181274414,-0.10303449630737305,0.29325175285339355,-0.40421199798583984,0.6023550033569336,1,0.0591016390430148,1.499999999999986,6.8161211013793945,1.0,6.8795270919799805,2.800004813072293,6.721013069152832,0.0591016390430148
272,2001-01-17,6.6100521087646475,6.8795270919799805,6.6100521087646475,6.800270080566406,66318934.0,-0.014184444573083654,-1.833328319746496,0.9230790590478565,52.31787683677045,58.100520874916434,0.08204633879985224,-0.17882453840521517,0.03977197888465955,-0.5509780200813186,19.890394002414702,0.2694749832153329,0.04210834692604859,0.11888542175292915,-0.4239756425826391,0.6617464860884974,-0.15254511041485497,0.3903159539207133,-0.32417270093798134,34.37484724170188,-33.69393657974202,0.2714305321677842,1,0.07925796508789151,-0.023777008056639737,0.3962864875793466,-0.30910301208496005,0.7608699798584002,2,0.08153490434909583,2.07692094095217,6.705161094665527,1.499999999999986,6.8161211013793945,1.0,6.8795270919799805,0.08153490434909583
273,2001-01-18,6.6100521087646475,6.752715110778809,6.530795097351074,6.657607078552246,107625829.0,0.0,-1.1538418819043035,0.2500025067934136,51.351334871289325,57.523155871696105,0.10557342983430917,-0.1411157817219637,0.035992832329726276,-0.5497378936519128,19.204037947891905,0.22192001342773438,0.10807081015180753,0.09035282135009659,-0.41092442127061535,0.5916300639708085,-0.16028579996025893,0.3409914426604521,-0.2847494804527475,19.23069803173818,-44.085281218745216,0.25063862131035575,1,0.07925796508789151,-0.19021701812744052,0.4200637340545663,-0.30910301208496005,0.6499099731445321,3,0.13189457090909418,-1.833328319746496,6.6100521087646475,2.07692094095217,6.705161094665527,1.499999999999986,6.8161211013793945,0.13189457090909418
274,2001-01-19,6.641755104064941,6.657607078552246,6.403984069824219,6.578350067138673,93686658.0,0.004796179330909922,4.3333132789860525,-1.3332999097562985,51.99998556082942,57.16596214128471,0.06866637042823509,-0.14794457688756601,0.002845210812154164,-0.5802569319774697,18.60902896198924,0.25362300872802734,0.2260512484493047,0.10144896507263201,-0.3832283156982399,0.5861262458435039,-0.1408896753128035,0.3437876054580675,-0.27939464849692097,44.11753776571367,-15.093657093939768,0.24233864038543584,1,0.03170347213745117,-0.22192001342773438,0.38836073875427246,-0.3408060073852539,0.8084239959716797,4,0.11217185724224032,-1.1538418819043035,6.6100521087646475,-1.833328319746496,6.6100521087646475,2.07692094095217,6.705161094665527,0.11217185724224032
275,2001-01-22,6.705161094665527,6.8161211013793945,6.499092102050781,6.705161094665527,52685793.0,0.009546571592466524,1.8571465406102277,0.0,59.85400979035533,58.03606123244113,-0.01633768962161053,-0.18329502704696132,-0.05312212937407779,-0.641085830214327,17.766620293469632,0.3170289993286133,0.24527895604857086,0.1410778045654295,-0.3257536964942327,0.6079093056250917,-0.09233794596440159,0.3744935550952606,-0.3079662814767543,59.37494124680863,-2.475895988552381,0.23341575052983107,1,-0.031702518463134766,-0.2853260040283203,0.2734375,-0.40421199798583984,0.7291669845581055,0,0.11111112691443203,4.3333132789860525,6.641755104064941,-1.1538418819043035,6.6100521087646475,-1.833328319746496,6.6100521087646475,0.11111112691443203
276,2001-01-23,6.657607078552246,6.721013069152832,6.562498092651367,6.721013069152832,32343863.0,-0.007092151171597338,4.0,-100.0,70.08546261396299,58.9267829731042,0.04321602279332826,-0.10754713112677372,0.002493362850080061,-0.5901926699886539,16.878686813733122,0.15851497650146484,0.23106463674216293,0.07212433815002406,-0.3686635514239738,0.5129122277240219,-0.1482696066369753,0.2925182829370234,-0.25362300872802734,53.333346702951815,-15.390549066917117,0.22039394478699909,1,0.015851497650146484,-0.23777198791503906,0.245697021484375,-0.3566579818725586,0.824275016784668,1,0.10714285202693552,1.8571465406102277,6.705161094665527,4.3333132789860525,6.641755104064941,-1.1538418819043035,6.6100521087646475,0.10714285202693552
277,2001-01-24,6.657607078552246,6.657607078552246,6.657607078552246,6.657607078552246,0.0,0.0,1.0,-0.0,55.12821699471026,58.27515082936807,0.059402861740644575,-0.08309318599493842,0.003566809251845271,-0.5860603241781028,15.540358937433908,0.0,0.2121549078631162,0.05389513969421422,-0.3656082102600662,0.4733984896484946,-0.15585653528292553,0.263646814671354,-0.22128606796264627,61.53851493785824,-4.198209644388257,0.20975167497714015,1,0.015851497650146484,-0.23777198791503906,0.245697021484375,-0.3566579818725586,0.523097038269043,2,0.09761901112547222,4.0,6.657607078552246,1.8571465406102277,6.705161094665527,4.3333132789860525,6.641755104064941,0.09761901112547222
278,2001-01-25,6.752715110778809,6.863676071166992,6.641755104064941,6.863676071166992,18336182.0,0.014285618106384845,2.9999828106333424,-100.0,51.38885175108461,56.9210066122419,-0.034347309848490326,-0.16677692808455724,-0.08934048078954149,-0.6739099774311175,14.692807948475977,0.22192096710205078,0.22162483084293338,0.136322021484375,-0.2851940246407789,0.5578380676095289,-0.07443600157820196,0.34708004454695196,-0.2859973758697505,75.86189012119779,13.861943178603184,0.2107580230625769,1,-0.07925653457641602,-0.33288002014160156,0.1505889892578125,-0.4517660140991211,0.5072469711303711,3,0.09154939423661546,1.0,6.657607078552246,4.0,6.657607078552246,1.8571465406102277,6.705161094665527,0.09154939423661546
279,2001-01-26,6.752715110778809,6.752715110778809,6.752715110778809,6.752715110778809,0.0,0.0,1.0,-0.0,46.15381055429779,55.16748888517379,-0.060600038103507003,-0.15868302930442546,-0.09016048005119348,-0.6645530994244933,14.017606907830176,0.0,0.20550291072040583,0.12601861953735316,-0.298383356294309,0.5504205953690153,-0.08618236837847792,0.33821960745318425,-0.25742445500945976,69.56504679644462,10.574609189759379,0.21220098791583109,1,-0.0951080322265625,-0.33288002014160156,-0.01188802719116211,-0.4517660140991211,0.475543975830079,4,0.075117484272466,2.9999828106333424,6.752715110778809,1.0,6.657607078552246,4.0,6.657607078552246,0.075117484272466
280,2001-01-29,6.8161211013793945,6.8161211013793945,6.657607078552246,6.752715110778809,29577680.0,0.009389703187592913,3.9999699184790782,100.0,61.818199717998375,55.56641652125539,-0.13857910171577448,-0.2117206091546464,-0.148556400065889,-0.7186447228436563,13.428824910965082,0.15851402282714844,0.18515718597810782,0.17595090866088903,-0.25481313394881955,0.6067149512705976,-0.039431112643965704,0.39133292996574376,-0.29397190000137297,84.21034299321106,25.292712129781435,0.2153820213048543,1,-0.17436552047729492,-0.3962860107421875,-0.11888551712036133,-0.515172004699707,0.5072460174560547,0,0.09302328835221418,1.0,6.752715110778809,2.9999828106333424,6.752715110778809,1.0,6.657607078552246,0.09302328835221418
281,2001-01-30,7.11729907989502,7.133150100708008,6.7844181060791025,6.8161211013793945,87296768.0,0.044186124928836,1.0952413694313081,4.749992479619784,72.60274311296013,57.82029055194313,-0.41923423058713016,-0.47087315120571294,-0.4385662154887999,-1.0099279461187587,12.097070935416442,0.34873199462890536,0.14927624208899015,0.43512253761291575,-0.010202316080053286,0.8804473913058848,0.2124601107664308,0.6577849644594007,-0.5699028456448465,96.77428119511337,36.334256735351744,0.22266242684648474,1,-0.34873199462890714,-0.6023554801940927,-0.42798924446106046,-0.8163499832153329,0.34873104095458807,1,0.04454344207961669,3.9999699184790782,6.8161211013793945,1.0,6.752715110778809,2.9999828106333424,6.752715110778809,0.04454344207961669
282,2001-01-31,7.386773109436035,7.386773109436035,7.069744110107423,7.133150100708008,88702949.0,0.03786183867167048,1.5000018801021202,0.8421034299321082,75.60973999198798,60.51566889868742,-0.6335704118046408,-0.6579771249598805,-0.6929994721376183,-1.2675866929673223,10.04589387838887,0.3170289993286124,0.127785597929563,0.6308873653411862,0.23684673386302002,1.0249279968193523,0.4338670496021031,0.8279076810802692,-0.7925165658692341,100.0,37.41768085587037,0.19702031573908302,1,-0.4913945198059082,-0.7450180053710938,-0.7806832790374756,-1.0541210174560547,0.07925701141357333,2,0.012875579700611706,1.0952413694313081,7.11729907989502,3.9999699184790782,6.8161211013793945,1.0,6.752715110778809,0.012875579700611706
283,2001-02-01,7.1490020751953125,7.323367118835449,7.038041114807129,7.291665077209473,134361907.0,-0.03218875559301915,1.7692535531315225,-0.5625002350127659,59.77013481413352,61.37901881572122,-0.3478943952503002,-0.39159411887014794,-0.44723963564445324,-1.0177444325925986,9.369364626168252,0.34873199462890625,0.12016915451026833,0.36220598220825195,-0.05386302740641913,0.778274991822923,0.15417147740091686,0.570240487015587,-0.4754938750415878,67.39137258594847,7.63210722721557,0.20803450480733543,2,-0.2060694694519043,-0.5072469711303711,-0.5746152400970459,-0.816349983215332,0.3011770248413086,3,0.004434470894332465,1.5000018801021202,7.386773109436035,1.0952413694313081,7.11729907989502,3.9999699184790782,6.8161211013793945,0.004434470894332465
284,2001-02-02,7.244110107421875,7.291665077209473,7.164853096008301,7.180704116821289,81698730.0,0.013303679482281394,-1.6666934060644953,-0.44444592995661564,65.16855527622053,61.96952386970624,-0.3895367385116284,-0.46957925736104666,-0.5305339088975538,-1.0978277192753234,9.228523255082164,0.14266300201416016,0.14266067539229343,0.43115916252136266,-0.0307398751184218,0.8930582001611471,0.20020964370146999,0.6621086813412553,-0.4992754163399189,80.43477123567526,21.669623575937543,0.2309495188198924,2,-0.26947450637817383,-0.6023550033569336,-0.7014260292053223,-0.895606517791748,0.07925701141357422,4,0.002188256977356584,1.7692535531315225,7.1490020751953125,1.5000018801021202,7.386773109436035,1.0952413694313081,7.11729907989502,0.002188256977356584
285,2001-02-05,7.038041114807129,7.164853096008301,6.958784103393555,7.164853096008301,38722966.0,-0.028446419167983183,2.2499924796197694,-2.0,61.05262957905962,60.965875754716976,-0.1467112611329222,-0.26064395567942,-0.3122470416088632,-0.8772735216307446,9.52791205697924,0.2853260040283203,0.16619037126206138,0.21478676795959473,-0.257964744806638,0.6875382807258275,-0.021588988423521194,0.45116252434271065,-0.2290125818897648,42.10523815932165,-16.655685044230076,0.23637575638311628,2,-0.023777008056640625,-0.3962860107421875,-0.5191342830657959,-0.6182060241699219,0.07925796508789151,0,0.027027118582976906,-1.6666934060644953,7.244110107421875,1.7692535531315225,7.1490020751953125,1.5000018801021202,7.386773109436035,0.027027118582976906
286,2001-02-06,7.006339073181152,7.11729907989502,6.990487098693848,7.038041114807129,48280359.0,-0.004504384261023953,-3.000000000000028,0.2499924796197696,63.7363153193715,61.92233112412378,-0.06743043588834485,-0.20841647076384717,-0.27355376225485006,-0.8270739278382662,9.706880318990072,0.12681198120117276,0.1874522523813571,0.16327037811279332,-0.3050545474841133,0.6315953037097,-0.07089208468566,0.39743284091124664,-0.1395360826119214,11.111259662328228,-48.63855496909773,0.23416246279845324,2,0.007925033569335938,-0.36458396911621094,-0.48743224143981934,-0.578577995300293,0.11096000671386808,1,0.045248744364630555,2.2499924796197694,7.038041114807129,-1.6666934060644953,7.244110107421875,1.7692535531315225,7.1490020751953125,0.045248744364630555
287,2001-02-07,6.9746360778808585,7.038041114807129,6.927081108093263,7.006339073181152,92431789.0,-0.0045249016596480285,1.3333701003740024,1.0000300824258748,62.365635221297545,63.14197373192522,0.015614397760339571,-0.1546814935741887,-0.2371278539469186,-0.775098226010118,9.406978168813318,0.1109600067138663,0.18467400347782625,0.1125456333160395,-0.34397380120724375,0.5690650678393228,-0.11571408394560212,0.34080535057768113,-0.055836075424947396,12.000163644064111,-50.6908330912832,0.22825971726164154,2,0.04755401611328214,-0.3328809738159171,-0.4557292461395255,-0.45969247817993075,-0.03170299530029208,2,0.07045443482379565,-3.000000000000028,7.006339073181152,2.2499924796197694,7.038041114807129,-1.6666934060644953,7.244110107421875,0.07045443482379565
288,2001-02-08,7.006339073181152,7.228259086608888,6.927081108093263,7.228259086608888,61735788.0,0.0045454694619602165,1.7142930812204338,6.99996991847891,62.365635221297545,64.94328758381408,0.0264532142354561,-0.1727706097808106,-0.2667082844124913,-0.7863914464975483,9.230643752733222,0.301177978515625,0.16802447030251955,0.12998232841491664,-0.3258065808376358,0.5857712376674691,-0.09791212621135958,0.35787678304119286,0.3804340362548828,21.739289656651497,-41.51239992808512,0.22789445462627625,2,0.01585102081298828,-0.26947498321533203,-0.5112097263336182,-0.3566579818725586,-0.34873199462890625,3,0.06561073377508375,1.3333701003740024,6.9746360778808585,-3.000000000000028,7.006339073181152,2.2499924796197694,7.038041114807129,0.06561073377508375
289,2001-02-09,6.927081108093263,7.053893089294434,6.9112300872802725,7.053893089294434,48412176.0,-0.011312322207081449,1.2499924796197837,0.5714310270734789,57.4468098724154,64.45757760097153,0.14868153866892442,-0.0946184891878703,-0.18620497628006039,-0.6877367010073749,9.520518672363368,0.14266300201416104,0.18989935839350292,0.04834666252136355,-0.4080076797794412,0.5047010048221683,-0.17983050862903927,0.27652383367176636,0.4504981613159167,4.999864632749179,-56.31562754425248,0.22817717115040256,2,0.15851449966430575,-0.031702518463135654,-0.4319517612457284,-0.18229150772094815,-0.30117702484131037,4,0.0755149223432936,1.7142930812204338,7.006339073181152,1.3333701003740024,6.9746360778808585,-3.000000000000028,7.006339073181152,0.0755149223432936
290,2001-02-12,7.386773109436035,7.386773109436035,6.942933082580566,6.942933082580566,131520873.0,0.06636157339138005,1.0,-3.4999849592395638,69.16666833786897,64.0757915148503,-0.24758726702051526,-0.5368934612760166,-0.6403063357450574,-1.1228839940697544,10.392945093284997,0.45969200134277255,0.2251508547539327,0.47950606346130353,-0.02876909505749925,0.9877812219801063,0.22536848420190214,0.7336436427207049,-0.4755430221557626,100.0,36.118512147554505,0.25413757925940156,2,-0.23777151107788086,-0.4913945198059082,-0.859940767288208,-0.6419835090637207,-1.7753620147705078,0,-0.00858371980040784,1.2499924796197837,6.927081108093263,1.7142930812204338,7.006339073181152,1.3333701003740024,6.9746360778808585,-0.00858371980040784
291,2001-02-13,7.101447105407715,7.481882095336914,7.0855960845947275,7.386773109436035,136938833.0,-0.03862660999616174,-1.5000060163403888,-0.6428577567683713,60.144923745225086,62.3574785985433,0.039396641650600195,-0.2322648055958707,-0.3571890946124645,-0.812398430065258,10.826921464615564,0.3962860107421866,0.2643838162850356,0.17436575889587402,-0.3316276307959285,0.6803591485876765,-0.07863093595002724,0.4273624537417753,-0.1902170181274423,33.333277626627016,-29.570422736735708,0.2529966948459011,2,0.0951089859008789,-0.15851402282714844,-0.5191347599029541,-0.3566575050354004,-1.648550033569336,1,0.0022322174976470155,1.0,7.386773109436035,1.2499924796197837,6.927081108093263,1.7142930812204338,7.006339073181152,0.0022322174976470155
292,2001-02-14,7.1490020751953125,7.228259086608888,7.006339073181152,7.133150100708008,83126108.0,0.006696518199985624,1.545450567721877,-0.05555741244576952,59.259279066088205,62.30071684876049,-0.05077233237720247,-0.250200670704416,-0.41666613016461884,-0.8360336001546766,11.163448465155557,0.22192001342773526,0.28579015956078546,0.19497323036193848,-0.29714510016075746,0.6870915608846344,-0.05108593489940905,0.441032395623286,-0.21494590759277443,41.666722373373176,-18.78828699593784,0.24605916526134777,2,0.04755401611328125,-0.2060689926147461,-0.5666897296905518,-0.40421247482299805,-1.6168479919433594,2,-0.0044346042939742425,-1.5000060163403888,7.101447105407715,1.0,7.386773109436035,1.2499924796197837,6.927081108093263,-0.0044346042939742425
293,2001-02-15,7.481882095336914,7.497733116149902,7.133150100708008,7.196556091308594,90146035.0,0.04656314498726832,1.3000048130723043,17.99939838767898,64.74360235176604,62.25349985715443,-0.3704213763015085,-0.5422161593735,-0.7619340522228413,-1.143574603037015,11.521983381734401,0.36458301544189453,0.2748071175763238,0.48426175117492676,-0.03335664640941349,1.001880148759267,0.22545255238275708,0.7430709499670964,-0.5259128906250012,97.29736761231429,36.42519415400959,0.2588091987921701,2,-0.27740049362182617,-0.5310235023498535,-0.8995697498321533,-0.7370924949645996,-1.8704710006713867,3,-0.07203388210197104,1.545450567721877,7.1490020751953125,-1.5000060163403888,7.101447105407715,1.0,7.386773109436035,-0.07203388210197104
294,2001-02-16,7.386773109436035,7.513585090637207,7.228259086608888,7.513585090637207,86509458.0,-0.012711906534875195,3.499984959239525,-0.44444592995661564,61.39240602729127,62.291252795846844,-0.28267363223467346,-0.4094217564467897,-0.6815955933274136,-1.0249410266049557,11.545184261308888,0.2853260040283194,0.2313510081521546,0.3519018650054928,-0.1651157037490787,0.8689194337600643,0.09339308062820706,0.6104106493827786,-0.3982980700378427,77.77770350216922,19.03735243033053,0.25850878437728597,2,-0.17436552047729492,-0.42798852920532227,-0.8044607639312744,-0.6419835090637207,-1.553441047668458,4,-0.09871239038766944,1.3000048130723043,7.481882095336914,1.545450567721877,7.1490020751953125,-1.5000060163403888,7.101447105407715,-0.09871239038766944
295,2001-02-19,7.450179100036621,7.529436111450195,7.291665077209473,7.386773109436035,103549891.0,0.00858371980040773,1.1428534593897723,-0.5,57.342652046854965,61.580845765567226,-0.31454788563568936,-0.4365323017776994,-0.7562737480695647,-1.065227310524702,12.200156311202878,0.23777103424072266,0.23063559037331238,0.3780569553375246,-0.14624273418484002,0.9023566448598892,0.11590711057634273,0.6402068000987065,-0.41969525653930706,84.84850694703987,29.64195230467611,0.26214984476118214,2,-0.22984600067138672,-0.48346900939941406,-0.8678667545318604,-0.7053894996643066,-1.5217390060424796,0,-0.11063828207574467,3.499984959239525,7.386773109436035,1.3000048130723043,7.481882095336914,1.545450567721877,7.1490020751953125,-0.11063828207574467
296,2001-02-20,7.370922088623048,7.576991081237793,7.323367118835449,7.323367118835449,72633689.0,-0.010638269275054624,-9.666559711220295,0.7500075203802444,49.61833077754343,60.1644786051501,-0.1990705291412702,-0.3173670698220308,-0.6868872005203501,-0.9663670865088116,12.93290016473327,0.25362396240234375,0.21091181933594072,0.2631341934204112,-0.2390182330723185,0.765286619913141,0.012057980174046357,0.5142104066667761,-0.29054301833044516,63.888851751084765,13.75565046519852,0.25107621324636475,2,-0.12681150436401456,-0.3804345130920419,-0.8163497447967538,-0.6261324882507333,-1.4741849899292,1,-0.23870975337988032,1.1428534593897723,7.450179100036621,3.499984959239525,7.386773109436035,1.3000048130723043,7.481882095336914,-0.23870975337988032
297,2001-02-21,7.307516098022461,7.4660301208496085,7.25996208190918,7.323367118835449,130535505.0,-0.008602178918490133,-2.7143078152798745,-0.3333199639025306,54.16665413266192,59.25348070641281,-0.0932902653653489,-0.21373327647437002,-0.6240716086509543,-0.8830213639210376,13.594968805703205,0.2060680389404288,0.2110911594653162,0.16723275184631348,-0.29476645821150793,0.6292319619041349,-0.06376685318259678,0.39823235687522374,-0.16754358641643563,39.285691264092684,-8.306547208886776,0.23099960502891062,2,-0.06340551376342773,-0.3170285224914551,-0.7489807605743408,-0.5627264976501465,-1.648550033569336,2,-0.2537960917644744,-9.666559711220295,7.370922088623048,1.1428534593897723,7.450179100036621,3.499984959239525,7.386773109436035,-0.2537960917644744
298,2001-02-22,7.370922088623048,7.434328079223633,7.180704116821289,7.355070114135742,70189054.0,0.008676818463355218,2.5555436715376287,-1.0000601648517498,53.38983915012861,58.80270618171428,-0.11123954453949825,-0.24079578630255316,-0.6842773023362954,-0.9254102812540346,14.956686892175453,0.25362396240234375,0.2126955969374631,0.19972839355468874,-0.23500846139684395,0.6344652485062214,-0.017640033921077602,0.4170968210304551,0.2060689926147452,48.00005775658989,4.373719898722335,0.21736842747576643,2,-0.11096000671386808,-0.3804345130920419,-0.7331295013427743,-0.6261324882507333,-1.8387680053710946,3,-0.2494624123363367,-2.7143078152798745,7.307516098022461,-9.666559711220295,7.370922088623048,1.1428534593897723,7.450179100036621,-0.2494624123363367
299,2001-02-23,7.25996208190918,7.450179100036621,7.212407112121582,7.450179100036621,71876471.0,-0.015053748415701507,1.5000075204179346,-11.999578871374613,56.2500167866081,57.36752267601862,0.05800522163010946,-0.09474317647927855,-0.5600979859624324,-0.7946243608673358,16.408845666404254,0.23777198791503906,0.21781417378358015,0.06340603828430158,-0.32528194604239324,0.4520940226109964,-0.13093795387904628,0.25775003044764944,0.309103260040283,20.000144391474166,-22.834680454647575,0.1943439921633475,2,0.03170299530029297,-0.26947450637817383,-0.7053894996643066,-0.5151724815368652,-1.918025016784668,4,-0.22707432472018185,2.5555436715376287,7.370922088623048,-2.7143078152798745,7.307516098022461,-9.666559711220295,7.370922088623048,-0.22707432472018185
300,2001-02-26,7.450179100036621,7.450179100036621,7.101447105407715,7.291665077209473,35995013.0,0.026200828045842783,3.400014439216913,-0.8333324977313405,61.4753888169451,57.51535212843196,-0.1366410715044699,-0.2477234945253315,-0.7310356825899555,-0.9616832755135931,17.395753243281888,0.34873199462890625,0.22740891034165145,0.2219201564788822,-0.13852243423105026,0.5823627471888146,0.04169886112391641,0.402141451833848,0.11111901741027808,73.33327985496668,25.39154300764268,0.18022129535496614,2,-0.15851402282714844,-0.412137508392334,-0.9035322666168213,-0.7053894996643066,-2.2033510208129883,0,-0.21702123084008762,1.5000075204179346,7.25996208190918,2.5555436715376287,7.370922088623048,-2.7143078152798745,7.307516098022461,-0.21702123084008762
301,2001-02-27,7.434328079223633,7.576991081237793,7.418476104736327,7.450179100036621,47493995.0,-0.002127602652251759,-5.666599819512473,-0.09999759346384782,61.98346655422944,57.81803962711432,-0.0766675744813412,-0.21808499877102516,-0.701824233900763,-0.9227843140984744,18.26793956104887,0.15851497650146573,0.2546741194568707,0.19021768569946307,-0.17748975484426577,0.5579251262431919,0.00636396542759865,0.3740714059713275,-0.33288097381591797,70.000040108775,16.78853596160115,0.18385372027186456,2,-0.0951089859008789,-0.36458349227905273,-0.887681245803833,-0.6895384788513184,-1.9021739959716797,1,-0.20255872073199532,3.400014439216913,7.450179100036621,1.5000075204179346,7.25996208190918,2.5555436715376287,7.370922088623048,-0.20255872073199532
302,2001-02-28,7.481882095336914,7.576991081237793,7.370922088623048,7.434328079223633,53456543.0,0.0063965452703356185,-1.3636373580695407,-3.0000601648516936,62.29506903236337,57.545980369402905,-0.08050255283300611,-0.2720990081156742,-0.73314569991315,-0.9452612587579807,18.355171154746568,0.2060689926147452,0.2185261447872584,0.2330162525177002,-0.1447812606138772,0.6108137656492776,0.0441174959519115,0.4219150090834889,-0.3804349899291992,79.999959891225,21.865280773338775,0.18889875656578867,2,-0.14266300201416016,-0.3725090026855469,-0.9352352619171143,-0.7370924949645996,-1.6485500335693368,2,-0.21186447159211563,-5.666599819512473,7.434328079223633,3.400014439216913,7.450179100036621,1.5000075204179346,7.25996208190918,-0.21186447159211563
303,2001-03-01,7.180704116821289,7.481882095336914,7.133150100708008,7.481882095336914,58265852.0,-0.04025430696152432,1.3157868071739791,-6.333386812128991,55.88234903785282,56.933751815020855,0.19384545181932822,0.03328217799569444,-0.4040806912325019,-0.6182250352883134,18.19517042090011,0.34873199462890625,0.21397963137216536,-0.06974682807922328,-0.4460432012647422,0.3065495451062956,-0.25789501467198317,0.11840135851353661,-0.06974613189697276,16.666599818708335,-46.19862669625649,0.18814818659275961,3,0.15851497650146484,-0.07133102416992188,-0.6340572834014893,-0.4359145164489746,-1.3315210342407227,3,-0.2119204506426311,-1.3636373580695407,7.481882095336914,-5.666599819512473,7.434328079223633,3.400014439216913,7.450179100036621,-0.2119204506426311
304,2001-03-02,7.25996208190918,7.291665077209473,7.101447105407715,7.291665077209473,30211597.0,0.011037631379661406,11.0,0.1052633245516263,46.428588694796915,55.72107810923663,0.1058376041485074,-0.047144424635533255,-0.4600879034917478,-0.6729261819753827,17.98000674336471,0.1902179718017578,0.21188038196256542,0.00871853828430158,-0.3675883783052081,0.38502545487381123,-0.17943492001045325,0.1968719965790564,0.3170289993286133,33.33340018129166,-23.808638531332285,0.1881534582947547,3,0.07925701141357422,-0.14266300201416016,-0.7133152484893799,-0.5151724815368652,-1.3473730087280273,4,-0.23799132545921764,1.3157868071739791,7.180704116821289,-1.3636373580695407,7.481882095336914,-5.666599819512473,7.434328079223633,-0.23799132545921764
305,2001-03-05,7.228259086608888,7.275813102722168,7.196556091308594,7.275813102722168,41834164.0,-0.004366826567771098,2.3333467030322477,1.4999849592395111,54.16667711166541,56.226449924139075,0.1148259470062678,-0.0004849649362261843,-0.4050231667821489,-0.6158421119271713,18.57062061810196,0.07925701141357422,0.16253949346700747,-0.03249535560607786,-0.3954935778049897,0.330502866592834,-0.21399446670553335,0.14900375549337763,0.3392211151123039,26.66672014503352,-32.10365466878369,0.18149911109945593,3,0.1109600067138663,-0.11096000671386808,-0.689538002014161,-0.48346948623657315,-0.9986410140991211,0,-0.26096491546339096,11.0,7.25996208190918,1.3157868071739791,7.180704116821289,-1.3636373580695407,7.481882095336914,-0.26096491546339096
306,2001-03-06,7.323367118835449,7.339219093322754,7.228259086608888,7.25996208190918,77472901.0,0.013157806200217559,1.333323306159674,-1.333326648483901,55.55552854624335,56.38076930342589,0.013703963079333192,-0.07444088913821112,-0.4751826254554068,-0.6872893641314768,19.281772269936543,0.1109600067138663,0.13009495558172723,0.046761274337768555,-0.2966165128401954,0.3901390615157325,-0.12492761925121343,0.21845016792675054,0.23479242095947317,46.66655970993334,-13.677944162523232,0.1716888935889818,3,0.015851974487304688,-0.14266252517700195,-0.7925717830657959,-0.5785775184631348,-1.030344009399414,1,-0.28354976691951295,2.3333467030322477,7.228259086608888,11.0,7.25996208190918,1.3157868071739791,7.180704116821289,-0.28354976691951295
307,2001-03-07,7.4660301208496085,7.481882095336914,7.307516098022461,7.307516098022461,55566855.0,0.01948052032612635,-1.2000072196084566,2.500022561480019,49.4252682795944,55.94026142892209,-0.11634402168625613,-0.18804339552000737,-0.5927689584049025,-0.8031969882782546,20.467976520789318,0.17436599731445312,0.10963416110238988,0.16485457420349015,-0.1572068317432791,0.4869159801502594,0.0038238712301055244,0.32588527717687477,0.0829951702575693,95.83319754834967,38.503891041557836,0.1610307029733845,3,-0.12681102752685458,-0.22191953659057528,-0.824274778366088,-0.721240520477294,-1.379075050354003,2,-0.25902333720796544,1.333323306159674,7.323367118835449,2.3333467030322477,7.228259086608888,11.0,7.25996208190918,-0.25902333720796544
308,2001-03-08,7.4660301208496085,7.5452880859375,7.434328079223633,7.450179100036621,61859089.0,0.0,-3.666786996370054,0.09999759346384277,53.08641150024099,55.58874973043686,-0.11335463155238923,-0.16004425766462038,-0.5738184986718391,-0.7761699845304006,21.144730711090954,0.11096000671386719,0.11625575328151427,0.14187002182006747,-0.15632438678548866,0.4400644304256236,-0.007227182482710148,0.2909672261228451,-0.36458301544189364,82.14271133925347,26.268124224971473,0.14909720430277787,3,-0.12681102752685458,-0.22191953659057528,-0.6974632740020743,-0.721240520477294,-1.379075050354003,3,-0.21868356176632142,-1.2000072196084566,7.4660301208496085,1.333323306159674,7.323367118835449,2.3333467030322477,7.228259086608888,-0.21868356176632142
309,2001-03-09,7.450179100036621,7.513585090637207,7.418476104736327,7.450179100036621,25636967.0,-0.002123085569762373,-1.999999999999944,0.0,50.0,54.31370652855407,-0.07563791476547,-0.10856065662215642,-0.5403435643085235,-0.7376655921429371,21.89502465408283,0.0951089859008798,0.11694059421963843,0.09986410140991175,-0.13717777292779232,0.3369059757476158,-0.018656835758940282,0.2183850385787638,-0.339855175018311,72.72719814478549,19.670055433074772,0.11852093716885226,3,-0.11096000671386719,-0.2060685157775879,-0.6578352451324463,-0.7053894996643066,-1.3632240295410156,4,-0.21489362818783575,-3.666786996370054,7.4660301208496085,-1.2000072196084566,7.4660301208496085,1.333323306159674,7.323367118835449,-0.21489362818783575
310,2001-03-12,7.323367118835449,7.513585090637207,7.291665077209473,7.513585090637207,20553046.0,-0.017021333245605952,1.3333233061596927,-100.0,48.148123389611925,52.7764461769299,0.034971730679124846,0.013974002695650967,-0.397017868938784,-0.5879483460740609,21.456154866853172,0.22192001342773438,0.11188329968333033,-0.023777580261230113,-0.26046214351813646,0.21290698299567623,-0.14211986188968329,0.09456470136722306,-0.20434391059875523,29.999789428719918,-20.791338458862004,0.11834228162845303,3,0.015851974487304688,-0.07925653457641602,-0.5151717662811279,-0.5785775184631348,-1.0461950302124015,0,-0.19264062865643106,-1.999999999999944,7.450179100036621,-3.666786996370054,7.4660301208496085,-1.2000072196084566,7.4660301208496085,-0.19264062865643106
311,2001-03-13,7.11729907989502,7.291665077209473,6.9746360778808585,7.196556091308594,104115297.0,-0.028138428075035193,1.3529382619928223,0.41666415987325184,43.333340018142586,50.669587397572045,0.2138260449801681,0.23324933810879234,-0.16780285418621066,-0.37082417949745317,20.698132736913383,0.34873104095459073,0.10401012053717462,-0.23063821792602468,-0.46394044056367534,0.002664004711625978,-0.34728932924485,-0.11398710660719935,0.4279890060424796,25.000000000000274,-26.12096391785715,0.11665111131882545,3,0.14266300201415927,0.12681150436401278,-0.2892894744873056,-0.37250947952270597,-0.5072469711303729,1,-0.12472161102415658,1.3333233061596927,7.323367118835449,-1.999999999999944,7.450179100036621,-3.666786996370054,7.4660301208496085,-0.12472161102415658
312,2001-03-14,7.11729907989502,7.11729907989502,7.11729907989502,7.11729907989502,0.0,0.0,1.0,-0.0,40.69767035131863,48.98240087684602,0.17508317315610533,0.24322259910262556,-0.1324252393895522,-0.35737788649951074,20.245552261685905,0.0,0.06668154125974102,-0.22905306816100968,-0.468398959437879,0.010292823115859662,-0.34872601379944435,-0.10938012252257501,0.4165759658813464,25.000000000000274,-25.42039979094888,0.11967294563843466,3,0.14266300201415927,0.12681150436401278,-0.2892894744873056,-0.37250947952270597,-0.4596920013427743,2,-0.11581302980331454,1.3529382619928223,7.11729907989502,1.3333233061596927,7.323367118835449,-1.999999999999944,7.450179100036621,-0.11581302980331454
313,2001-03-15,6.942933082580566,6.9746360778808585,6.657607078552246,6.847824096679688,99356804.0,-0.02449889984348186,2.999987967391665,100.0,38.88887774754012,48.14465521603971,0.3488608664418207,0.3954147691863312,0.05609195734805006,-0.17221473146239497,19.591660462665413,0.4596920013427743,0.022253332143199245,-0.37647161483764613,-0.6673743615813477,-0.0855688680939446,-0.5219229882094973,-0.23102024146579492,0.5797571838378905,33.33333333333333,-20.070219923425952,0.14545137337185093,3,0.15851449966430664,0.17436599731445312,-0.11096048355102539,-0.19814348220825195,-0.4913949966430664,3,-0.12328766558798643,1.0,7.11729907989502,1.3529382619928223,7.11729907989502,1.3333233061596927,7.323367118835449,-0.12328766558798643
314,2001-03-16,6.657607078552246,7.038041114807129,6.59420108795166,6.942933082580566,49208855.0,-0.04109588852932877,-1.1538418819043035,-2.9999899728263872,23.958329416453836,44.78817213879398,0.6031889992034092,0.6569971573503377,0.34641318281424205,0.12033406260863444,18.923213967690515,0.44384002685546875,-0.03797496966342617,-0.6253393173217772,-1.0379865780965796,-0.21269205654697476,-0.8316629477091784,-0.41901568693437596,0.8304798603515628,6.8965731854562655,-42.16898725200157,0.20632363038740137,3,0.412137508392334,0.42798900604248047,0.22192001342773438,0.08718252182006836,-0.07925701141357333,4,-0.08571428162154826,2.999987967391665,6.942933082580566,1.0,7.11729907989502,1.3529382619928223,7.11729907989502,-0.08571428162154826
315,2001-03-19,6.625904083251952,6.752715110778809,6.625904083251952,6.689310073852539,24468777.0,-0.004761920450731649,-2.9999699184789943,0.22222296497831093,23.71132805716121,41.24992764000708,0.6039769887567434,0.6574912023274537,0.3792688786806151,0.15763020444891485,18.179097334482567,0.12681102752685636,-0.06641408706907637,-0.6158285617828376,-1.1139483374314256,-0.11770878613424962,-0.8648884496071316,-0.3667686739585436,0.8085497045947276,4.545466975868957,-40.14233251519452,0.2490598878242941,3,0.44384050369262784,0.4596920013427743,0.3645830154418954,0.11888551712036222,0.06340599060058683,0,-0.08133969432467758,-1.1538418819043035,6.657607078552246,2.999987967391665,6.942933082580566,1.0,7.11729907989502,-0.08133969432467758
316,2001-03-20,5.611411094665527,6.071103096008301,5.5797080993652335,5.865034103393555,559450670.0,-0.15311012291148618,-2.1000003008161023,3.999984959239483,12.658228330101096,37.16470097895227,1.5087524950799782,1.6162745491594492,1.3903041074866334,1.1663056394437197,17.97327340576128,1.0461959838867188,-0.10568194587940383,-1.5423460006713867,-2.420747686163592,-0.6639443151791804,-1.9815468434174894,-1.103145157925284,1.7726275311874513,2.0618614249005534,-36.58287060009252,0.439200842746103,3,0.9510869979858398,0.9669384956359863,1.4107789993286133,1.133378505706787,0.9035329818725586,1,0.11864413116879358,-2.9999699184789943,6.625904083251952,-1.1538418819043035,6.657607078552246,2.999987967391665,6.942933082580566,0.11864413116879358
317,2001-03-21,5.452897071838379,5.64311408996582,5.310234069824219,5.563857078552246,235876432.0,-0.02824851363640768,1.4705907334267634,0.4374997649872341,13.422824482807997,32.757635754793036,1.510520182339869,1.7167392166846156,1.543958136180967,1.317261994368783,18.18868766049374,0.33288002014160156,-0.16861590194708143,-1.6081290721893309,-2.76547200250071,-0.45078614187795196,-2.186800537345021,-1.029457607033641,1.7867951118955805,8.256882759473367,-31.797801989120924,0.5786714651556896,3,0.959012508392334,0.990715503692627,1.6168475151062012,1.2918925285339355,1.3156700134277335,2,0.21220922047152224,-2.1000003008161023,5.611411094665527,-2.9999699184789943,6.625904083251952,-1.1538418819043035,6.657607078552246,0.21220922047152224
318,2001-03-22,5.532154083251953,5.548006057739258,5.326085090637207,5.484600067138672,81700149.0,0.01453484457333687,4.599966308899264,-0.4285689729265148,13.42278952464548,28.69350125753143,1.2606670235069002,1.5733285152470042,1.4565737468364857,1.2348811000705604,18.80477649015474,0.22192096710205078,-0.24779808711299367,-1.4369336605072025,-2.769498541517816,-0.10436877949658907,-2.103216101012509,-0.7706512200018958,1.5145922890910324,12.844027582369847,-26.90168950826334,0.6662824405053069,3,0.8797554969787598,0.9114584922790527,1.537590503692627,1.2126355171203613,1.3632240295410156,3,0.20343847592884123,1.4705907334267634,5.452897071838379,-2.1000003008161023,5.611411094665527,-2.9999699184789943,6.625904083251952,0.20343847592884123
319,2001-03-23,5.611411094665527,5.674817085266112,5.532154083251953,5.548006057739258,68470410.0,0.01432660953054743,-1.9999899728263408,1.3333266484838762,16.447334568791504,25.171191388551378,0.9981133853417905,1.4379585805611894,1.3648325994014145,1.1541948756397238,19.220390250123785,0.14266300201415927,-0.3337152960728389,-1.275249099731445,-2.7303675072854006,0.17986930782251065,-2.0028083035084228,-0.5476898959544672,1.2616840474255815,20.879097630427008,-19.673322253478833,0.727559203776978,3,0.6895384788513184,0.8322014808654785,1.4662590026855469,1.133378505706787,1.5851449966430664,4,0.14971759814044594,4.599966308899264,5.532154083251953,1.4705907334267634,5.452897071838379,-2.1000003008161023,5.611411094665527,0.14971759814044594
320,2001-03-26,5.833332061767577,5.865034103393555,5.627263069152832,5.706520080566406,157903040.0,0.03954815702471315,1.5000100272741859,2.0000300819733634,20.625013395722576,22.648043986060273,0.606369724287255,1.1475312955089594,1.134792918786073,0.9311082478107062,19.943721127379074,0.25362300872802734,-0.4310142214894128,-0.9724857807159433,-2.47467662889865,0.5297050674667645,-1.7235812048072967,-0.22139035662458983,0.883476973096843,68.75007050382965,27.77428407149555,0.7510954240913539,3,0.3804345130920419,0.6102805137634286,1.2522640228271493,0.9114575386047372,1.3632240295410165,0,0.1277174001895145,-1.9999899728263408,5.611411094665527,4.599966308899264,5.532154083251953,1.4705907334267634,5.452897071838379,0.1277174001895145
321,2001-03-27,5.9284400939941415,5.975995063781737,5.706520080566406,5.769926071166992,46576476.0,0.0163042376500242,1.1249962398098927,1.2499924796197854,19.10827317645925,20.249222077742562,0.3630677961207551,0.9842862845384355,1.03608106634647,0.8348695629659781,20.148669470716975,0.26947498321533114,-0.5313004067873912,-0.802083349227904,-2.322479699933356,0.718313001477549,-1.562281524580631,-0.041885173875177095,0.6477114443662586,92.85705077059076,56.39054959574402,0.7601981753527265,3,0.24569749832153231,0.5151724815368643,1.1650815010070792,0.8163495063781729,1.220561981201171,1,0.12834235782009573,1.5000100272741859,5.833332061767577,-1.9999899728263408,5.611411094665527,4.599966308899264,5.532154083251953,0.12834235782009573
322,2001-03-28,5.896737098693848,5.944292068481445,5.833332061767577,5.833332061767577,47403530.0,-0.005347611647861794,-2.500037602466652,0.3999963901957751,18.8679166750227,18.02467084746285,0.22733292722408205,0.939303845263324,1.0668036628758104,0.8624619478570992,20.600790705353404,0.11096000671386808,-0.6314394267540573,-0.7545290946960446,-2.275273348884717,0.7662151594926288,-1.5149012217903817,0.005843032398292536,0.5528226928129341,87.80477783647368,54.75660659758717,0.7603721270943367,3,0.27740049362182617,0.5468754768371582,1.2205619812011719,0.8401269912719727,1.014492988586425,2,0.10483882314868231,1.1249962398098927,5.9284400939941415,1.5000100272741859,5.833332061767577,-1.9999899728263408,5.611411094665527,0.10483882314868231
323,2001-03-29,5.658966064453125,5.944292068481445,5.389491081237793,5.833332061767577,95837472.0,-0.0403224749995027,1.800002887836433,-2.750033842219997,17.341034230809242,17.289415826835672,0.294823620793883,1.1143584362100025,1.3008111644550038,1.0939387109476195,22.420357918473464,0.5548009872436523,-0.7242561471619497,-0.9162132263183596,-2.4771657261989635,0.6447392735622435,-1.696689476258661,-0.13573697637805804,0.6766611548854007,45.945976708715925,17.17680539162967,0.7804762499403016,3,0.37250852584838867,0.7846465110778809,1.4583330154418945,1.0778980255126953,1.2522640228271475,3,0.19607840163293466,-2.500037602466652,5.896737098693848,1.1249962398098927,5.9284400939941415,1.5000100272741859,5.833332061767577,0.19607840163293466
324,2001-03-30,5.532154083251953,5.7223711013793945,5.484600067138672,5.658966064453125,75386814.0,-0.022409037226383655,-1.1428534593897723,0.7272747161390573,17.341034230809242,16.58160540168545,0.2740170636095458,1.1648108870822744,1.4212864121418871,1.2146675124847919,24.471534445930786,0.23777103424072266,-0.8278888113190623,-0.9566348075866697,-2.548947157675668,0.6356775425023287,-1.7527909826311685,-0.16047863254217098,0.7009338211351421,24.324302350917282,-4.112021456487003,0.7961561750444991,3,0.15851449966430664,0.9114584922790527,1.5930707454681396,1.2047100067138672,1.3790760040283194,4,0.24641830452048352,1.800002887836433,5.658966064453125,-2.500037602466652,5.896737098693848,1.1249962398098927,5.9284400939941415,0.24641830452048352
325,2001-04-02,5.341937065124512,5.532154083251953,5.294382095336914,5.452897071838379,52875429.0,-0.034383897350817594,-1.3076823398741206,0.8749962398098848,17.44185151709337,17.11311908912904,0.2938515136105355,1.2716623388126678,1.6007816313451242,1.4016831269257626,26.733893061150347,0.23777198791503906,-0.9315044612432652,-1.0525357246398928,-2.6834199437994624,0.5783484945196768,-1.8679778342196771,-0.2370936150601084,0.798865455806296,6.9768287854175774,-20.98974142375074,0.8154421095797847,4,0.29325151443481445,1.0937495231628418,1.7991392612457275,1.3949270248413086,1.553441047668457,0,0.3471809951285627,-1.1428534593897723,5.532154083251953,1.800002887836433,5.658966064453125,-2.500037602466652,5.896737098693848,0.3471809951285627
326,2001-04-03,5.246828079223633,5.389491081237793,5.151719093322754,5.2309770584106445,71792914.0,-0.017804213104982036,-1.727259799712312,-0.14285345938977223,16.85392195069521,17.494352141116504,0.3707992656884782,1.2682495280403163,1.6853756259479384,1.493511360185348,28.935487617824407,0.23777198791503906,-0.9977130432118599,-1.0438177585601807,-2.6900328008117533,0.602397283691392,-1.866925279685967,-0.22071023743439433,0.7924039906359077,12.000028878329582,-15.666729919209738,0.8231075211257863,4,0.3170289993286133,1.1175270080566406,1.918025255203247,1.4900360107421875,1.648550033569336,1,0.37160127655134834,-1.3076823398741206,5.341937065124512,-1.1428534593897723,5.532154083251953,1.800002887836433,5.658966064453125,0.37160127655134834
327,2001-04-04,5.532154083251953,5.5797080993652335,5.167571067810059,5.21512508392334,63045637.0,0.05438066575082812,1.0000000000000042,20.00054148366524,25.945936980787124,18.885812969576687,0.1094030814778062,0.8755012794588684,1.3926333473747956,1.2029870236021143,30.450507881336154,0.4121370315551749,-1.063379564847871,-0.6617979526519777,-2.2432297847331313,0.9196338794291758,-1.452513868692554,0.12891796338859862,0.38282616989243756,47.99999518694507,20.180465347276243,0.7907159160405766,4,0.03170299530029297,0.8322010040283203,1.6723277568817139,1.2047100067138672,1.4900360107421884,2,0.2922637308382654,-1.727259799712312,5.246828079223633,-1.3076823398741206,5.341937065124512,-1.1428534593897723,5.532154083251953,0.2922637308382654
328,2001-04-05,5.833332061767577,5.865034103393555,5.595560073852539,5.595560073852539,93486898.0,0.05444135755860646,-1.2666591796953337,0.7500007520402825,36.0215086804876,21.060721204209585,-0.16154855996204098,0.4698220722047415,1.084319815984097,0.8983092732851361,31.461819074123238,0.33288002014160156,-0.9829645230078716,-0.2789850711822517,-1.7485342681996219,1.1905641258351185,-1.0137596696909368,0.4557895273264334,-0.6816129684448233,95.55567439652913,62.40074986044271,0.734774598508685,4,-0.26947498321533114,0.5151715278625497,1.3909640312194833,0.9035320281982431,1.2047090530395517,3,0.18478255893872042,1.0000000000000042,5.532154083251953,-1.727259799712312,5.246828079223633,-1.3076823398741206,5.341937065124512,0.18478255893872042
329,2001-04-06,5.849183082580566,5.896737098693848,5.7223711013793945,5.7223711013793945,64305048.0,0.002717318445983663,-1.7499924796197697,0.5333344029006686,36.75675218628365,22.853136625383044,-0.15659200211309798,0.3455975814408081,1.0613703129000207,0.8774965038862694,32.57173703222212,0.17436599731445312,-0.8945706032518936,-0.18308424949645996,-1.5136311077665745,1.1474626087736546,-0.8483576786315172,0.4821891796385973,-0.6831976890563967,93.61706485340652,54.495100887561996,0.6652734291350574,4,-0.2853260040283203,0.49932050704956055,1.3751130104064941,0.8876810073852539,1.0144929885864258,4,0.18157185195016123,-1.2666591796953337,5.833332061767577,1.0000000000000042,5.532154083251953,-1.727259799712312,5.246828079223633,0.18157185195016123
330,2001-04-09,5.912589073181152,6.007697105407715,5.833332061767577,5.849183082580566,100955838.0,0.010840144633088133,-2.666673351516074,0.5,57.6000154017943,27.12999687264249,-0.231966870237458,0.18032588381700876,0.9894121905294639,0.8119781269948483,34.246470734945156,0.1743650436401376,-0.8053731595685214,-0.049139356613158824,-1.232982826558576,1.1347041133322584,-0.6410610915858674,0.5427823783595498,-0.7173736114501956,88.88896316449745,43.21697247192559,0.5919217349727084,4,-0.33288097381591797,0.4359145164489746,1.3156700134277344,0.824275016784668,0.8401260375976562,0,0.16890079823555548,-1.7499924796197697,5.849183082580566,-1.2666591796953337,5.833332061767577,1.0000000000000042,5.532154083251953,0.16890079823555548
331,2001-04-10,6.2296180725097665,6.30887508392334,5.944292068481445,5.944292068481445,130063403.0,0.05361931894888872,-1.5555540700433843,4.499984959239553,68.14815309985539,32.6055786976239,-0.5607498085168778,-0.21778153022816582,0.6576292857626038,0.4959243126662063,35.80559317464934,0.3962860107421875,-0.7160621136335772,0.31227369308471786,-0.7494109583894657,1.3739583445589014,-0.21856863265237347,0.8431160188218092,-0.9856537121582045,93.05557412445778,40.888962369436776,0.5308423257370916,4,-0.49932098388671964,0.11888551712036044,0.9986410140991202,0.5072460174560538,0.4913949966430655,1,0.10687012149606523,-2.666673351516074,5.912589073181152,-1.7499924796197697,5.849183082580566,-1.2666591796953337,5.833332061767577,0.10687012149606523
332,2001-04-11,6.293023109436035,6.419835090637207,6.182063102722168,6.213766098022461,70130101.0,0.01017799746120307,-2.3333377898698466,0.2777770350216913,67.91044474565982,38.22440208816285,-0.628079366030498,-0.36480948015840564,0.5712156393950387,0.43412616904138446,37.336456386655186,0.23777198791503906,-0.6452552841470176,0.41689252853393555,-0.5032161152015053,1.3370011722693764,-0.04316179333378489,0.876946850401656,-0.963865891198731,84.61533121604971,26.33972645618261,0.4600543218677205,4,-0.5072460174560547,0.0554804801940918,0.9669387340545654,0.44384098052978516,0.8401269912719727,2,0.09571790741618869,-1.5555540700433843,6.2296180725097665,-2.666673351516074,5.912589073181152,-1.7499924796197697,5.849183082580566,0.09571790741618869
333,2001-04-12,6.0869550704956055,6.245469093322754,6.039400100708008,6.245469093322754,63986718.0,-0.03274547627696489,1.6000096261446088,-2.0,60.563399377352496,43.026887104445436,-0.3966260635514063,-0.23837901136907114,0.7590713964353704,0.6383412178174979,37.594516684838766,0.25362300872802734,-0.5808640803781246,0.25362339019775426,-0.5265377365177422,1.0337845169132507,-0.13645717315999395,0.6437039535555025,-0.6487300650183112,52.27280185521451,-10.289831735079282,0.3900805633577481,4,-0.301177978515625,0.2615485191345215,1.204709768295288,0.6499090194702148,1.0144920349121094,3,0.15364579049248483,-2.3333377898698466,6.293023109436035,-1.5555540700433843,6.2296180725097665,-2.666673351516074,5.912589073181152,0.15364579049248483
334,2001-04-13,6.0869550704956055,6.0869550704956055,6.0869550704956055,6.0869550704956055,0.0,0.0,1.0,-0.0,56.25000293766097,47.338903928952945,-0.3460412830940802,-0.29863396629583594,0.7374175314964084,0.6377349242195889,37.69787508130684,0.0,-0.509878996378875,0.28215599060058594,-0.4075742050790785,0.9718861862802504,-0.06270910723924672,0.6270210884404186,-0.5505690565023196,43.243256427309014,-17.77097571967743,0.3448650978398322,4,-0.301177978515625,0.245697021484375,1.204709768295288,0.6499090194702148,1.1096010208129883,4,0.1562498873897693,1.6000096261446088,6.0869550704956055,-2.3333377898698466,6.293023109436035,-1.5555540700433843,6.2296180725097665,0.1562498873897693
335,2001-04-16,6.0869550704956055,6.0869550704956055,6.0869550704956055,6.0869550704956055,0.0,0.0,1.0,0.0,54.0983768243158,51.477176692688566,-0.2561875968379006,-0.35951335078787494,0.7219604466953982,0.6383879838978608,37.80681909395235,0.0,-0.4033081873696167,0.3091034412384035,-0.2803801959667469,0.8985870784435539,0.014361622635828297,0.6038452598409787,-0.46222414883792773,30.00002005442772,-25.871533075930987,0.29474181860257526,4,-0.29325199127197266,0.245697021484375,1.204709768295288,0.6499090194702148,1.2364120483398438,0,0.12760419481922436,1.0,6.0869550704956055,1.6000096261446088,6.0869550704956055,-2.3333377898698466,6.293023109436035,0.12760419481922436
336,2001-04-17,6.277172088623048,6.499092102050781,5.865034103393555,5.865034103393555,42237188.0,0.031249946142933194,-2.0769209409521516,100.0,59.09092359307923,55.15995298294325,-0.31835910620863395,-0.524170354983533,0.5191999984489257,0.44740574114329856,35.69643898173287,0.6340579986572266,-0.2758761537073813,0.46603240966797,-0.15805237498406033,1.0901171943200003,0.15399001734195483,0.7780748019939852,-0.5729307500674174,65.00004512241726,12.623880672922354,0.31204239232601527,4,-0.2298460006713876,-0.05548000335693448,1.0144927501678458,0.45969200134277255,1.0303440093994132,1,0.07575752511511524,1.0,6.0869550704956055,1.0,6.0869550704956055,1.6000096261446088,6.0869550704956055,0.07575752511511524
337,2001-04-18,6.6100521087646475,6.625904083251952,6.356429100036621,6.499092102050781,81071248.0,0.053030252387842314,2.777758466248681,0.2692302352380352,71.73912853927919,59.128577411697876,-0.5389345630096125,-0.8073052565204959,0.1784080634102807,0.11467599585907529,33.253351127503336,0.3487319946289045,-0.11734132069829517,0.7410546779632563,0.0462602663354863,1.4358490895910263,0.3936574721493713,1.0884518837771413,-0.8104286785895995,97.91659877417494,42.87943015807772,0.34739720581388495,4,-0.4359145164489737,-0.47554302215576083,0.6419842243194589,0.12681198120117276,0.6974639892578134,2,0.016786699796368376,-2.0769209409521516,6.277172088623048,1.0,6.0869550704956055,1.0,6.0869550704956055,0.016786699796368376
338,2001-04-19,6.657607078552246,6.847824096679688,6.625904083251952,6.625904083251952,253993266.0,0.007194341134549198,-12.999939836957484,0.2857155135367529,76.69175279137231,63.56579970115216,-0.5110080192217366,-0.807628493241964,0.12230860642247876,0.06603073705555662,30.866851032518973,0.23777198791504084,0.06821702560868914,0.7323369979858398,-0.02690376779957493,1.4915777637712546,0.352716615093132,1.1119573808785477,-0.7925729751586914,80.64520198344533,20.82570504360725,0.3796203828927075,4,-0.3170289993286133,-0.5627269744873047,0.5944292545318604,0.07925701141357422,0.5548000335693359,3,0.07142852026935365,2.777758466248681,6.6100521087646475,-2.0769209409521516,6.277172088623048,1.0,6.0869550704956055,0.07142852026935365
339,2001-04-20,6.4515380859375,6.721013069152832,6.435687065124513,6.721013069152832,132620836.0,-0.030952411306850114,1.1176437279917828,-8.4999849592393,76.1194070057869,65.62350987937357,-0.23524825534419413,-0.5643254100681752,0.3198175153473404,0.26980009068579847,28.685500164508483,0.2853260040283194,0.21123275046945267,0.4842616558074955,-0.2945743108988088,1.2630976225137998,0.09484367245434377,0.8736796391606472,-0.42925758361816424,59.677447527000616,-6.544304483978344,0.38941798335315203,4,-0.0951089859008789,-0.3566579818725586,0.6578352451324463,0.2853260040283203,0.6816120147705078,4,0.10073706623337308,-12.999939836957484,6.657607078552246,2.777758466248681,6.6100521087646475,-2.0769209409521516,6.277172088623048,0.10073706623337308
340,2001-04-23,6.578350067138673,6.59420108795166,6.30887508392334,6.435687065124513,96267464.0,0.019656085031503734,2.27274318374494,-0.5294109319979474,80.8823737589117,67.03842328593537,-0.28797416448602053,-0.6666396704432005,0.17092301190591197,0.14089632315432166,27.016669773336087,0.2853260040283203,0.30720578179790436,0.5738227367401132,-0.24811313654704392,1.3957586100272703,0.16285480009653508,0.9847906733836913,-0.4239825897216809,72.58071089633492,-0.479081327495507,0.41096793664357845,4,-0.22192096710205167,-0.5785784721374521,0.49932026863098056,0.25362300872802646,0.44384002685546875,0,0.09397584772177026,1.1176437279917828,6.4515380859375,-12.999939836957484,6.657607078552246,2.777758466248681,6.6100521087646475,0.09397584772177026
341,2001-04-24,6.689310073852539,6.752715110778809,6.530795097351074,6.530795097351074,134698312.0,0.016867452413053208,-1.7999879673916312,1.111114824891539,79.20002117746718,68.2928206672473,-0.3652828356948419,-0.7564585345773587,0.047912871357770115,0.026190599537795123,25.81878788218036,0.22192001342773438,0.40916865638519084,0.6467392444610596,-0.22903893412416387,1.522517423046283,0.20885015516844785,1.0846283337536713,-0.4239895373535161,70.58830815619078,-5.408340273013309,0.43788908929261183,4,-0.33288097381591797,-0.6895384788513184,0.38836026191711426,0.3011775016784668,0.1902170181274414,1,0.09478661296646118,2.27274318374494,6.578350067138673,1.1176437279917828,6.4515380859375,-12.999939836957484,6.657607078552246,0.09478661296646118
342,2001-04-25,6.514944076538086,6.657607078552246,6.499092102050781,6.657607078552246,80958450.0,-0.026066364900024896,1.222229649783078,-0.8999969918479078,68.37607496858142,69.16089573293941,-0.17447474475528235,-0.5622291101438908,0.2064210656952472,0.1906968737421053,24.523465311689932,0.1902179718017578,0.4416444041594225,0.4414628982543949,-0.45601312401984107,1.3389389205286308,-0.007275112882723533,0.8902009093915133,-0.2060689926147461,38.23534095755122,-33.8295434783032,0.4487380111371181,4,-0.15851497650146484,-0.5151724815368652,0.05547976493835449,0.06340551376342773,0.42798900604248047,2,0.12165446275104985,-1.7999879673916312,6.689310073852539,2.27274318374494,6.578350067138673,1.1176437279917828,6.4515380859375,0.12165446275104985
343,2001-04-26,6.768567085266112,6.768567085266112,6.372281074523926,6.530795097351074,170256330.0,0.038929422225032706,2.3333279854966844,-1.666668894934917,71.96970870954361,70.90752970759303,-0.35899539940543423,-0.7678282903290414,-0.07117093785938522,-0.07343596106562433,22.279132325835967,0.3962860107421866,0.4299640274745862,0.6396058559417712,-0.2867010350442376,1.56591274692778,0.1764524104487668,1.1027593014347756,0.079257011413576,100.0,29.394733879057355,0.46315344549300463,4,-0.4121379852294913,-0.7687954902648917,-0.340806007385253,-0.32495450973510653,0.174365997314454,3,0.07962527459165458,1.222229649783078,6.514944076538086,-1.7999879673916312,6.689310073852539,2.27274318374494,6.578350067138673,0.07962527459165458
344,2001-04-27,6.895378112792969,6.958784103393555,6.562498092651367,6.641755104064941,173230412.0,0.018735284134643537,1.0833310354336136,1.0666647949238375,72.79411992399962,72.98483449644678,-0.40126984510338914,-0.8298187420454388,-0.21790547776033886,-0.21063231900450852,20.090716153861653,0.3962860107421875,0.41892314559306065,0.6982556819915775,-0.24363583587587545,1.6401471998590305,0.22730992305785147,1.1692014409253035,-0.523097038269043,90.24386664886225,21.044576984043204,0.4709457589337263,4,-0.48346900939941406,-0.8401265144348145,-0.4676170349121094,-0.4517655372619629,0.047554969787597656,4,0.04597702898125777,2.3333279854966844,6.768567085266112,1.222229649783078,6.514944076538086,-1.7999879673916312,6.689310073852539,0.04597702898125777
345,2001-04-30,7.196556091308594,7.25996208190918,6.863676071166992,6.942933082580566,91981735.0,0.043678239770035265,1.0833310354336136,1.0,72.59260018521373,74.48502078446172,-0.5906071925959449,-1.038156053637569,-0.5379621112136821,-0.5190311072825979,17.747313653421244,0.3962860107421875,0.45169023820553456,0.9067027091979982,-0.0458068066841113,1.8592122250801077,0.43044795125694346,1.382957467139053,-0.824275016784668,92.85711983549653,25.573552748111524,0.47625475794105465,4,-0.412137508392334,-0.990715503692627,-0.824275016784668,-0.7529435157775879,0.03170299530029386,0,-0.00881060187624505,1.0833310354336136,6.895378112792969,2.3333279854966844,6.768567085266112,1.222229649783078,6.514944076538086,-0.00881060187624505
346,2001-05-01,7.196556091308594,7.196556091308594,7.196556091308594,7.196556091308594,0.0,0.0,1.0,0.0,71.75574271990243,74.48686680453099,-0.49894738427453866,-0.932402692496634,-0.5546749218394531,-0.5250597156433949,15.074162671597918,0.0,0.5043266593517854,0.8092163085937498,-0.09150730099292126,1.709939918180421,0.3588545038004147,1.259578113387085,-0.7887677764892578,92.85711983549653,26.618923479877054,0.45036180479333543,5,-0.412137508392334,-0.990715503692627,-0.8678665161132812,-0.7529435157775879,0.04755401611328125,1,-0.024229088900597495,1.0833310354336136,7.196556091308594,1.0833310354336136,6.895378112792969,2.3333279854966844,6.768567085266112,-0.024229088900597495
347,2001-05-02,7.1490020751953125,7.291665077209473,7.053893089294434,7.291665077209473,92840774.0,-0.006607885148107617,2.3333377898698466,-100.0,77.68595287876114,74.59733348090754,-0.4100217398502837,-0.7984444175716989,-0.5226868028023866,-0.4788099866159019,12.8555939633899,0.23777198791503906,0.5688410161673687,0.6808198928833011,-0.186331079813856,1.5479708655804583,0.24724440653472257,1.1143953792318797,-0.7071268096923831,84.48276219757605,15.797346634605361,0.4335754863485788,5,-0.34873199462890625,-0.9273099899291992,-0.8401269912719727,-0.7053894996643066,0.0792570114135751,2,-0.037694069798961394,1.0,7.196556091308594,1.0833310354336136,7.196556091308594,1.0833310354336136,6.895378112792969,-0.037694069798961394
348,2001-05-03,6.9112300872802725,7.228259086608888,6.7844181060791025,7.133150100708008,162979107.0,-0.03325946550498715,1.1538465098412987,1.5555540700433905,69.11763990273019,73.81935935834566,-0.14806002067277824,-0.5014901966956815,-0.3056086556370303,-0.2422195555817206,11.266365843777667,0.44384098052978516,0.6058880027844129,0.38915300369262606,-0.44523046333803595,1.223536470723288,-0.028038729822704944,0.8063447372079571,-0.41836743307495095,47.826081270018854,-23.082975647702405,0.41719173351533106,5,-0.1109600067138663,-0.6895380020141593,-0.6023550033569327,-0.4676175117492667,0.3804349899292001,3,0.0045871711547618155,2.3333377898698466,7.1490020751953125,1.0,7.196556091308594,1.0833310354336136,7.196556091308594,0.0045871711547618155
349,2001-05-04,6.9112300872802725,6.990487098693848,6.9746360778808585,6.9746360778808585,130592566.0,0.0,1.499984959239567,0.28571551353674146,69.11763990273019,72.51216670765882,-0.08492618862637968,-0.4404255542771569,-0.3231520386129336,-0.23784485223889895,9.699596384229588,0.0792570114135751,0.5854364120555582,0.33605065345764107,-0.4519095966003128,1.124010903515595,-0.05792947157133632,0.7300307784866185,-0.370439287694702,25.000047002464505,-48.973511841219214,0.3939801250289771,5,-0.07925701141357333,-0.6895380020141593,-0.6736865043640128,-0.4676175117492667,0.23777198791503995,4,0.0045871711547618155,1.1538465098412987,6.9112300872802725,2.3333377898698466,7.1490020751953125,1.0,7.196556091308594,0.0045871711547618155
350,2001-05-07,6.9112300872802725,6.9112300872802725,6.9112300872802725,6.9112300872802725,0.0,0.0,1.0,-0.0,66.12903069294435,71.05983443160073,-0.03658919181961906,-0.3813245488464725,-0.34718932936418145,-0.23165402111427102,8.385880626986527,0.0,0.5507921992480416,0.2861186027526843,-0.4499057534463393,1.022142958951708,-0.08189357534682795,0.6541307808521966,-0.3253868310372683,25.000047002464505,-48.038666358246395,0.36801217809951187,5,-0.07925701141357333,-0.6895380020141593,-0.8440895080566397,-0.4676175117492667,0.14266300201416104,0,0.0045871711547618155,1.499984959239567,6.9112300872802725,1.1538465098412987,6.9112300872802725,2.3333377898698466,7.1490020751953125,0.0045871711547618155
351,2001-05-08,6.895378112792969,7.133150100708008,6.863676071166992,6.9746360778808585,98557949.0,-0.0022936545719232093,-2.7777956040429967,-100.0,58.65383725396732,69.97958579664362,0.01292694321659038,-0.3299551194215855,-0.3555434398623607,-0.21267776683832373,8.147041580822458,0.2694740295410156,0.5330795654660125,0.23697862625122035,-0.4837948604981399,0.9577521130005806,-0.12340811712345978,0.5973653696259005,-0.26718554729197663,21.874947122226953,-46.03335322178481,0.3603867433746802,5,-0.06340503692626953,-0.6736860275268555,-0.8599405288696289,-0.45969152450561523,0.25362396240234375,1,0.04827595649879246,1.0,6.9112300872802725,1.499984959239567,6.9112300872802725,1.1538465098412987,6.9112300872802725,0.04827595649879246
352,2001-05-09,6.895378112792969,6.9112300872802725,6.800270080566406,6.8795270919799805,87790067.0,0.0,3.6665998195128213,-0.19999278047841587,57.42571780360228,68.36358680709458,0.08109456455907527,-0.2977818240587986,-0.38178164450272867,-0.20850935586238784,8.14959394957347,0.1109600067138663,0.4933785660417751,0.20686087608337367,-0.4998305828409082,0.9135523350076555,-0.14648485337876682,0.5602066055455142,-0.22737719658946798,24.999946282882732,-39.59127603650762,0.35334572946214077,5,0.03170347213745117,-0.6657600402832031,-0.931272029876709,-0.5310230255126953,-0.1109600067138663,2,0.050574745710014746,-2.7777956040429967,6.895378112792969,1.0,6.9112300872802725,1.499984959239567,6.9112300872802725,0.050574745710014746
353,2001-05-10,7.0221900939941415,7.101447105407715,6.831973075866699,6.8795270919799805,115825775.0,0.018390866915028115,-1.2666682710241015,9.000240659406831,68.74998433250192,67.91423840803928,-0.006657723170248708,-0.36990087858255727,-0.5241898870757469,-0.3230332315199016,7.981237701006423,0.2694740295410156,0.4596416201187967,0.2869111061096197,-0.374496992206784,0.9483192044260234,-0.04379294304858217,0.6176151552678215,-0.3167693281302828,66.66666666666693,1.393826398331285,0.33070404915820195,5,0.015851497650145596,-0.5785775184631357,-1.0580840110778817,-0.6578350067138681,-0.2694749832153329,3,0.02934540219738424,3.6665998195128213,6.895378112792969,-2.7777956040429967,6.895378112792969,1.0,6.9112300872802725,0.02934540219738424
354,2001-05-11,7.038041114807129,7.101447105407715,6.9112300872802725,7.038041114807129,64413398.0,0.002257275949641979,1.999984959239553,0.0,66.29209989258496,67.21418281996941,-0.0001607367157605566,-0.3276440359095645,-0.5583296521625902,-0.32941646124745105,7.803783271568715,0.1902170181274423,0.4708132145879391,0.2552078247070311,-0.3437475756041186,0.8541632250181808,-0.04426987544854377,0.5546855248626059,-0.2974456902625331,71.42844864632573,6.787537166320234,0.2994777001555749,5,4.76837158203125e-07,-0.5310230255126953,-1.0818607807159424,-0.6736860275268555,-0.34873104095458984,4,0.03603615811063565,-1.2666682710241015,7.0221900939941415,3.6665998195128213,6.895378112792969,-2.7777956040429967,6.895378112792969,0.03603615811063565
355,2001-05-14,6.863676071166992,7.038041114807129,6.73686408996582,7.038041114807129,87586899.0,-0.024774655446853644,2.45455738780868,-100.0,55.913983363889365,65.45398733596797,0.13635919143901898,-0.09708291215160703,-0.4036345254650051,-0.14650143185934628,7.418295366975079,0.3011770248413086,0.4460470232399585,0.042006731033325195,-0.45981631347654783,0.5438297755431982,-0.20890479122161132,0.2929182532882617,0.42798900604248047,32.00011551345732,-30.57120964559384,0.25091152225493657,5,0.1505885124206543,-0.3011775016784668,-0.9074957370758057,-0.49932098388671875,-0.1902179718017587,0,0.04157043559018181,1.999984959239553,7.038041114807129,-1.2666682710241015,7.0221900939941415,3.6665998195128213,6.895378112792969,0.04157043559018181
356,2001-05-15,6.752715110778809,6.942933082580566,6.721013069152832,6.942933082580566,88532239.0,-0.01616640401406899,1.3333233061596927,1.09091804085651,58.42694122728923,63.31409715247108,0.19862822746836972,0.05410522293876241,-0.3171044943894552,-0.027548917150725494,7.624057828590856,0.22192001342773438,0.40458581107363045,-0.09273138046264684,-0.5263563988107851,0.34089363788549143,-0.309543889636716,0.1240811287114223,0.5278539466857914,8.333124432835147,-54.94885195320893,0.21681250917406905,5,0.22192096710205078,-0.17436552047729492,-0.7886092662811279,-0.38836002349853516,-0.22192001342773438,1,0.04460101952692774,2.45455738780868,6.863676071166992,1.999984959239553,7.038041114807129,-1.2666682710241015,7.0221900939941415,0.04460101952692774
357,2001-05-16,6.721013069152832,6.800270080566406,6.59420108795166,6.73686408996582,117947915.0,-0.0046947103655199385,1.8888918599132312,0.08333082653992319,48.00001283482863,60.967694144926476,0.18241882612457072,0.09965581609932528,-0.3153046340107064,0.011029067153684124,7.4517922895000535,0.2060689926147461,0.337666640942504,-0.1299814701080324,-0.5536504479041406,0.29368750768807583,-0.3418159590060865,0.08185301879002171,0.5371737487792974,25.000094005106355,-32.247777199145766,0.21183448889805404,5,0.14266252517700195,-0.14266347885131836,-0.6816127300262451,-0.3566579818725586,-0.3170289993286133,2,0.06367924026316873,1.3333233061596927,6.752715110778809,2.45455738780868,6.863676071166992,1.999984959239553,7.038041114807129,0.06367924026316873
358,2001-05-17,7.133150100708008,7.133150100708008,6.8161211013793945,6.8161211013793945,224655185.0,0.06132067105281269,1.0,-20.00054148366524,58.06452865000123,59.73957067240104,-0.2178361794019068,-0.2898909008949495,-0.7531712966994979,-0.3950559933143527,6.987054454733318,0.4121370315551758,0.2804565487818884,0.2583784103393558,-0.17290099735910136,0.689657818037813,0.042738706490127676,0.47401811418858397,0.085197573425293,100.0,44.98743977156093,0.21563970384922848,5,-0.26947450637817383,-0.5548005104064941,-1.066009759902954,-0.7687950134277344,-0.7291660308837891,3,-0.048888918599132136,1.8888918599132312,6.721013069152832,1.3333233061596927,6.752715110778809,2.45455738780868,6.863676071166992,-0.048888918599132136
359,2001-05-18,7.101447105407715,7.25996208190918,7.038041114807129,7.069744110107423,93149357.0,-0.004444459299566161,-3.6666666666666665,0.10000030081611132,46.05261595482688,57.50885792372131,-0.1746831530521984,-0.2181885257970091,-0.7475858094064094,-0.3581832547672974,7.177396573317784,0.22192096710205078,0.21256196491034807,0.19417996406555194,-0.1990911032475129,0.5874510313786168,-0.0024555695909800335,0.3908154977220839,-0.5072460174560547,76.19040797821519,24.892345544510817,0.1966355336565322,5,-0.17436552047729492,-0.5230975151062012,-1.0343067646026611,-0.7370920181274414,-0.4755430221557626,4,-0.049107173432771045,1.0,7.133150100708008,1.8888918599132312,6.721013069152832,1.3333233061596927,6.752715110778809,-0.049107173432771045
360,2001-05-21,7.196556091308594,7.212407112121582,7.069744110107423,7.101447105407715,77663199.0,0.013392902107016269,1.2500094005459697,3.000000000000084,50.0,56.54732045105828,-0.2515114320788481,-0.2789081465640866,-0.8641574603818878,-0.44751695905371136,7.736090218806406,0.14266300201415927,0.1772493786046887,0.2583786487579349,-0.12304192289644966,0.6397992204123195,0.06766836293074263,0.4490889345851272,-0.5890397834777836,90.47616319128608,42.59947626757213,0.19071028582719224,5,-0.26947450637817383,-0.6182065010070801,-1.1373414993286133,-0.8322010040283203,-0.5072460174560547,0,-0.07048454997365539,-3.6666666666666665,7.101447105407715,1.0,7.133150100708008,1.8888918599132312,6.721013069152832,-0.07048454997365539
361,2001-05-22,7.323367118835449,7.418476104736327,7.196556091308594,7.196556091308594,75115987.0,0.01762107123433765,-2.5000112806551664,1.3333233061596927,56.32181126021306,56.42466416845947,-0.3478029210458917,-0.3750085184842398,-1.0047569062436228,-0.5634539260938283,8.102863805477337,0.2219200134277335,0.14458159502386447,0.35348682403564435,-0.045821143640154105,0.7527947917114428,0.15383284019774468,0.553140807873544,-0.7028018955230717,88.46149841203737,43.347439151346556,0.19965398383789934,5,-0.3170285224914551,-0.6816120147705078,-1.2601895332336426,-0.9590120315551758,-0.45969104766845703,1,-0.08874456365824845,1.2500094005459697,7.196556091308594,-3.6666666666666665,7.101447105407715,1.0,7.133150100708008,-0.08874456365824845
362,2001-05-23,7.307516098022461,7.355070114135742,7.25996208190918,7.323367118835449,51872460.0,-0.0021644443813584324,1.3999903738553912,-0.12499717983620488,67.12330347694514,56.24392185117538,-0.29875988622966254,-0.31277147585726794,-1.0031627813288786,-0.5308892708678696,8.58316591451157,0.0951080322265625,0.12339755643558359,0.2980072021484377,-0.06704362472483716,0.6630580290217125,0.11548178871179982,0.48053261558507554,-0.6550344394531251,81.57896820056534,35.2874625638926,0.18252541343663745,5,-0.3011775016784668,-0.44384050369262695,-1.1730070114135742,-0.9431610107421875,-0.38043498992919833,2,-0.10629069991122986,-2.5000112806551664,7.323367118835449,1.2500094005459697,7.196556091308594,-3.6666666666666665,7.101447105407715,-0.10629069991122986
363,2001-05-24,7.307516098022461,7.307516098022461,7.307516098022461,7.307516098022461,0.0,0.0,1.0,-0.0,67.12330347694514,56.33627780499317,-0.2838834420389258,-0.2849332011865737,-1.0120924262724778,-0.5238769438662905,9.463360342405602,0.0,0.12592671048667103,0.2710597515106201,-0.09864198857892248,0.6407614916001627,0.08620888146584882,0.4559106215553914,-0.6243946616064457,70.83338555832712,20.946108255224253,0.1848508700447714,5,-0.3011775016784668,-0.44384050369262695,-1.1531927585601807,-0.9431610107421875,-0.42798900604248047,3,-0.12364420633199202,1.3999903738553912,7.307516098022461,-2.5000112806551664,7.323367118835449,1.2500094005459697,7.196556091308594,-0.12364420633199202
364,2001-05-25,7.212407112121582,7.323367118835449,7.180704116821289,7.291665077209473,37028168.0,-0.013015227695032605,1.0000133696989144,-100.0,62.025309707690205,57.01531406541549,-0.1804117744297491,-0.17376440021017814,-0.9180040527702991,-0.42527473319376785,9.707993724064606,0.14266300201416016,0.13064515876800797,0.16009931564331037,-0.21131541170648305,0.5315140429931038,-0.025608048031586783,0.3458066793182075,-0.49987148897275446,40.909066048261785,-11.62535445450694,0.1857073636748968,5,-0.2060685157775879,-0.34873151779174805,-0.9946780204772949,-0.8480520248413086,-0.17436599731445312,4,-0.11208782723020194,1.0,7.307516098022461,1.3999903738553912,7.307516098022461,-2.5000112806551664,7.323367118835449,-0.11208782723020194
365,2001-05-28,7.133150100708008,7.25996208190918,7.069744110107423,7.25996208190918,30548475.0,-0.010988981928151342,1.999999999999986,1.5999903739712182,59.03616903139947,57.08300604364997,-0.0658330653526269,-0.10487833166384064,-0.8396876313083128,-0.3447216236850572,9.100730329085366,0.19021797180175692,0.10376716636139882,0.08401260375976527,-0.28327737637153483,0.45130258389106537,-0.09963238630588478,0.2676575938254153,-0.39237685829568036,18.181867903476178,-36.65149612075953,0.1836449900656501,5,-0.12681150436401367,-0.26947450637817383,-0.9074954986572266,-0.7687950134277344,-0.07925701141357422,0,-0.07111108140086786,1.0000133696989144,7.212407112121582,1.0,7.307516098022461,1.3999903738553912,7.307516098022461,-0.07111108140086786
366,2001-05-29,7.0221900939941415,7.1490020751953125,6.990487098693848,7.069744110107423,91881618.0,-0.015555540700433745,-1.85715513536738,0.3749962398098848,54.44446524164268,57.79905631107375,0.0976396957719512,-0.008064650980656118,-0.6982718275241764,-0.22955414257182039,8.358642062125941,0.15851497650146484,0.07903956596175998,-0.018229103088377663,-0.37900543288139055,0.3425472267046352,-0.19861726798488455,0.16215906180812922,-0.25430873708885393,8.69568629297448,-47.84961580139322,0.1803881648965065,5,0.09510850906371981,-0.12681150436401456,-0.8440897464752206,-0.6578350067138681,0.04755401611328125,1,-0.047404017220539774,1.999999999999986,7.133150100708008,1.0000133696989144,7.212407112121582,1.0,7.307516098022461,-0.047404017220539774
367,2001-05-30,6.8795270919799805,7.0221900939941415,6.831973075866699,7.0221900939941415,85704831.0,-0.020316026781470375,1.6666622101301325,3.0000200545483904,45.05493706319594,56.35354613476205,0.2963130104561298,0.11950175665289642,-0.5210726898663935,-0.08321743383748093,7.88587648578713,0.1902170181274423,0.08161257071521533,-0.1474183559417721,-0.5112352851494437,0.2163985732658995,-0.32932682054560836,0.034490108662064145,-0.08562194516145105,9.677369270898025,-43.70446954968249,0.18190846460383586,5,0.2456974983215332,0.015851497650146484,-0.7014267444610596,-0.515172004699707,0.04755401611328214,2,-0.002304085818844559,-1.85715513536738,7.0221900939941415,1.999999999999986,7.133150100708008,1.0000133696989144,7.212407112121582,-0.002304085818844559
368,2001-05-31,6.942933082580566,6.942933082580566,6.8161211013793945,6.8161211013793945,158793779.0,0.009216620525341446,1.0,-0.8888918599132257,46.80852834139991,56.43753639993684,0.22695380642541352,0.06175907402519698,-0.551048782650974,-0.14456854454316925,8.199938493531974,0.12681198120117188,0.09181152273782534,-0.08559751510620117,-0.44756316606227475,0.2763681358498724,-0.2665803405842384,0.09538531037183606,0.47554302215576083,25.000094005106355,-25.020848512350234,0.18098282547803696,5,0.17436552047729492,-0.04755449295043945,-0.7648327350616455,-0.578577995300293,-0.2853260040283203,3,-0.002283181228849185,1.6666622101301325,6.8795270919799805,-1.85715513536738,7.0221900939941415,1.999999999999986,7.133150100708008,-0.002283181228849185
369,2001-06-01,6.942933082580566,7.006339073181152,6.847824096679688,6.927081108093263,140884088.0,0.0,1.2222147947110054,0.1250037601901082,53.01204207950397,56.772207742103944,0.22585504299391435,0.06772843419811814,-0.5194847140406891,-0.14502382007879433,8.526648183344497,0.15851497650146396,0.125091057295605,-0.08718266487121618,-0.44725813944416526,0.2728928097017329,-0.26722040215769116,0.09285507241525881,0.46349592208862234,28.571489962419506,-22.748746866332638,0.1800377372864747,6,0.17436552047729492,0.04755401611328125,-0.7648327350616455,-0.578577995300293,-0.301177978515625,4,-0.009132450197405495,1.0,6.942933082580566,1.6666622101301325,6.8795270919799805,-1.85715513536738,7.0221900939941415,-0.009132450197405495
370,2001-06-04,6.942933082580566,6.942933082580566,6.942933082580566,6.942933082580566,0.0,0.0,1.0,0.0,57.89477434002412,56.946981417638504,0.20796495561630035,0.07402038601226302,-0.4944241333396162,-0.14447130477976522,8.994444867992366,0.0,0.11123074633030416,-0.08876781463623029,-0.44691359882018666,0.2693779695477261,-0.2678407067282089,0.09030507745574834,0.45168976402282635,38.095292664968724,-17.891595128623337,0.17907289209197833,6,0.14266252517700195,0.06340551376342773,-0.7093527317047119,-0.578577995300293,-0.33288097381591886,0,0.013698537937112398,1.2222147947110054,6.942933082580566,1.0,6.942933082580566,1.6666622101301325,6.8795270919799805,0.013698537937112398
371,2001-06-05,7.228259086608888,7.244110107421875,6.942933082580566,6.942933082580566,169711837.0,0.04109588852932888,-1.1111081400867688,100.0,67.39130719108121,56.97675960809807,-0.10311447799441531,-0.19509073351644535,-0.753923433924105,-0.42580831254113605,9.285394694134608,0.3011770248413086,0.12732155217535635,0.1799141407012952,-0.18247141904619202,0.5422997004487824,-0.0012786391724484147,0.3611069205750388,0.1547937250900251,96.29639533044126,34.88665784594673,0.18119277987374374,6,-0.15851497650146573,-0.22192049026489347,-0.7331295013427743,-0.8639039993286142,-0.7450180053710946,1,-0.02412282061630655,1.0,6.942933082580566,1.2222147947110054,6.942933082580566,1.0,6.942933082580566,-0.02412282061630655
372,2001-06-06,7.244110107421875,7.370922088623048,7.196556091308594,7.291665077209473,77313736.0,0.002192923721059392,-1.4444459299566281,-0.1666688949349229,55.223879256776904,55.654601361412716,-0.14405434563357744,-0.19339133423304045,-0.7422090317080308,-0.4360190477737529,9.918560820533346,0.174365997314454,0.13139666207758438,0.17832856178283674,-0.18661702675413405,0.5432741503198075,-0.004144232485648658,0.36080135605132213,0.12760407007064778,77.1427982074804,19.762906929752475,0.18247279426848542,6,-0.1505885124206543,-0.23777151107788086,-0.7489805221557617,-0.8797550201416016,-0.5865030288696289,2,-0.024070036861505884,-1.1111081400867688,7.228259086608888,1.0,6.942933082580566,1.2222147947110054,6.942933082580566,-0.024070036861505884
373,2001-06-07,7.228259086608888,7.291665077209473,7.133150100708008,7.228259086608888,63501841.0,-0.002188125329120494,1.500000000000035,-0.0,56.06063368379989,54.99185958098045,-0.15715474186813516,-0.1700280021887064,-0.6907431949625211,-0.4145626529999378,9.981624534827706,0.15851497650146484,0.11395480077492337,0.15217409133911186,-0.21916930414107139,0.5235174868192951,-0.03349760640097976,0.3378457890792035,0.14266300201416016,72.72728930115878,16.994525977797124,0.1856716977400916,6,-0.1347374916076669,-0.22192049026489347,-0.7172780036926278,-0.8639039993286142,-0.5706520080566415,3,-0.04166673813250399,-1.4444459299566281,7.244110107421875,-1.1111081400867688,7.228259086608888,1.0,6.942933082580566,-0.04166673813250399
374,2001-06-08,7.291665077209473,7.355070114135742,7.244110107421875,7.244110107421875,79960308.0,0.008771958758098553,-3.666599819512684,100.0,54.68752203246752,54.50867658109913,-0.23259557556969224,-0.22499447125254335,-0.7129751314824819,-0.47244386647491865,10.115916816611517,0.12681102752685458,0.08356398708065171,0.20289888381958043,-0.18011321896165988,0.5859109866008207,0.011392832428960276,0.3944049352102006,0.0792570114135751,81.48153099855368,28.89837414309065,0.19150605139062027,6,-0.19814348220825195,-0.2853264808654785,-0.7806839942932129,-0.9273099899291992,-0.44384098052978427,4,-0.08695654448515633,1.500000000000035,7.228259086608888,-1.4444459299566281,7.244110107421875,-1.1111081400867688,7.228259086608888,-0.08695654448515633
375,2001-06-11,7.1490020751953125,7.25996208190918,7.1490020751953125,7.196556091308594,54501810.0,-0.01956521596967775,-3.6666934060644953,-0.9999799458538052,41.538495714059586,53.07467996692323,-0.09772424926348133,-0.06309443566814643,-0.5238147109123386,-0.3260419899854261,10.684355520392593,0.14266300201416016,0.047291348354219664,0.04596958160400355,-0.3227291368130034,0.4146683000210105,-0.13837977760450038,0.23031894081250748,0.21082399368286175,48.14819766522042,0.09913797158158388,0.1843493592085036,6,-0.0554804801940918,-0.14266347885131836,-0.6221694946289062,-0.7846469879150391,-0.5072469711303711,0,-0.07095353530394843,-3.666599819512684,7.291665077209473,1.500000000000035,7.228259086608888,-1.4444459299566281,7.244110107421875,-0.07095353530394843
376,2001-06-12,7.053893089294434,7.180704116821289,7.0221900939941415,7.0221900939941415,53987788.0,-0.013303812881923172,-8.99993983695866,-0.6666733515161052,38.57143225489276,52.35429054377843,0.00263145941946874,0.058746935900876096,-0.37928868915329517,-0.226949923882664,11.154217913978274,0.15851402282714755,0.019290611150294623,-0.06419830322265607,-0.39534179007041903,0.2669451836251069,-0.22977004664653755,0.1013734402012254,0.3011770248413086,9.090933951737915,-33.2827018849094,0.16557174342388153,6,0.03962850570678711,-0.04755449295043945,-0.5270605087280273,-0.6895380020141602,-0.5865039825439462,1,-0.06292142153435742,-3.6666934060644953,7.1490020751953125,-3.666599819512684,7.291665077209473,1.500000000000035,7.228259086608888,-0.06292142153435742
377,2001-06-13,7.1490020751953125,7.180704116821289,7.069744110107423,7.133150100708008,35823262.0,0.01348319072842541,1.8000385050417316,0.5000150407604749,43.421071380508685,51.97790643701274,-0.056135920986286614,-0.002797607656757961,-0.4320549094468742,-0.3174823384515637,11.821470119616775,0.12681102752685547,0.0018968220279091952,0.009511232376098633,-0.2638659268520138,0.2828883916042111,-0.12717734723795804,0.1461998119901553,0.19528905868530266,38.09540180489885,-0.6502485811037033,0.13668857961405642,6,-0.039628982543944424,-0.14266347885131836,-0.6221694946289062,-0.7846469879150391,-0.3962869644165039,2,-0.09312642337417854,-8.99993983695866,7.053893089294434,-3.6666934060644953,7.1490020751953125,-3.666599819512684,7.291665077209473,-0.09312642337417854
378,2001-06-14,6.7844181060791025,7.11729907989502,6.721013069152832,7.101447105407715,201203097.0,-0.050997882680884454,1.2727190686761058,-19.99933822644682,35.48387722822237,50.03033256464811,0.31692624501660394,0.3523877713706396,-0.038201008105083645,0.04808602216293867,11.869536402220353,0.42798900604248047,-0.010021337716491274,-0.33763613700866646,-0.6538463706401112,-0.021425903377221722,-0.49574125382438883,-0.1795310201929441,0.5493096271514881,9.99989471420184,-27.29594513576149,0.1581051168157225,6,0.261549472808837,0.2219204902648917,-0.20606827735900968,-0.420063018798829,0.15851497650146396,3,-0.01869151127540747,1.8000385050417316,7.1490020751953125,-8.99993983695866,7.053893089294434,-3.6666934060644953,7.1490020751953125,-0.01869151127540747
379,2001-06-15,6.752715110778809,6.831973075866699,6.530795097351074,6.768567085266112,129532632.0,-0.004672912960934195,3.2222014251908497,0.05000165448862499,36.666664438399884,47.671653686689865,0.35627542739337326,0.37589753435501905,0.02249600648314143,0.080599051327372,11.792608471431354,0.301177978515625,0.004787042428174182,-0.35190253257751447,-0.7087464086945001,0.004941343539471177,-0.5303244706360077,-0.1734805945190212,0.5565040358886719,30.434731430170796,-8.895595644928644,0.17842193805849305,6,0.19814348220825195,0.22192049026489258,-0.01188802719116211,-0.38836002349853516,0.2694749832153329,4,-0.01408441355311274,1.2727190686761058,6.7844181060791025,1.8000385050417316,7.1490020751953125,-8.99993983695866,7.053893089294434,-0.01408441355311274
380,2001-06-18,6.689310073852539,6.8161211013793945,6.59420108795166,6.752715110778809,38414571.0,-0.009389561959316395,1.333335004537319,3.999819516303918,37.93104879030413,44.39829164215908,0.42456855995472775,0.4209340173050906,0.11271200717526675,0.14344123566318068,11.711523259672502,0.22192001342773438,0.011047149580014626,-0.38994526863098145,-0.7888955081331392,0.009004970871176354,-0.5894203883820603,-0.19047014887990255,0.5732036298559571,24.390333377844364,-18.03783860374704,0.19947511975107893,6,0.2615485191345215,0.2853255271911621,0.08321976661682129,-0.3408064842224121,0.2694740295410156,0,0.02369661759988606,3.2222014251908497,6.752715110778809,1.2727190686761058,6.7844181060791025,1.8000385050417316,7.1490020751953125,0.02369661759988606
381,2001-06-19,6.6734580993652335,6.768567085266112,6.6100521087646475,6.625904083251952,63688638.0,-0.002369747300139169,-2.9999759349280453,-0.7500037602466721,41.77214900673595,42.90365494771008,0.3949824394198149,0.4064382744973942,0.14552317222651023,0.1538235113361699,11.101657226541514,0.15851497650146484,0.006112755050781793,-0.3733017921447761,-0.7938222468907101,0.047218662601157924,-0.5835620195177427,-0.16304156477180953,0.5451524879618175,21.951226670227413,-23.602687115000457,0.21026022737296696,6,0.2694745063781747,0.3011775016784677,0.11492347717285245,-0.32495450973510653,0.20606899261474698,1,-0.004750609778056081,1.333335004537319,6.689310073852539,3.2222014251908497,6.752715110778809,1.2727190686761058,6.7844181060791025,-0.004750609778056081
382,2001-06-20,6.530795097351074,6.657607078552246,6.483241081237793,6.546647071838379,67736187.0,-0.021377672548469118,-2.1428620541469705,-0.3333467030322477,34.52380099727688,40.51067353809642,0.4758629635299263,0.5142959244797023,0.30179322345038884,0.2858289747698217,10.595312592238612,0.19021701812744052,-0.009790918655081526,-0.4771287441253662,-0.9378007921084031,-0.016456696142329363,-0.7074647681168846,-0.2467927201338478,0.6465465605774181,7.499947357180019,-38.974516285843926,0.23033602399151862,6,0.38836050033569336,0.42006349563598633,0.2456977367401123,-0.18229150772094727,0.5706520080566406,2,-0.009708770472113715,-2.9999759349280453,6.6734580993652335,1.333335004537319,6.689310073852539,3.2222014251908497,6.752715110778809,-0.009708770472113715
383,2001-06-21,6.403984069824219,6.6100521087646475,6.403984069824219,6.546647071838379,56475100.0,-0.01941739491693606,-1.8888784903036782,8.99969919383949,31.52174410612794,37.936698212947576,0.5290944599440639,0.6007464878880713,0.44766149802628874,0.40493339180646615,10.143341458783494,0.2060680389404288,-0.07296960271676767,-0.5587631702423099,-1.0701510066491648,-0.047375333835455,-0.8144570884457369,-0.3030692520388829,0.7178295419690173,0.0,-46.72570872707058,0.2556939182034274,6,0.42798900604248047,0.5072460174560547,0.3170285224914551,-0.0554804801940918,0.7767200469970703,3,0.05445532611453885,-2.1428620541469705,6.530795097351074,-2.9999759349280453,6.6734580993652335,1.333335004537319,6.689310073852539,0.05445532611453885
384,2001-06-22,6.403984069824219,6.403984069824219,6.403984069824219,6.403984069824219,0.0,0.0,1.0,-0.0,31.52174410612794,36.82372581206628,0.43575979866260006,0.5661003633508841,0.4671116642263389,0.39562993818919523,10.169521303517223,0.0,-0.11804194427677572,-0.5183420181274414,-1.072639497494844,0.035955461239961295,-0.7954907578111428,-0.24119327844374006,0.6460465877721155,0.0,-45.84211091616573,0.2771487396837013,6,0.38836002349853516,0.5072460174560547,0.3170285224914551,-0.0554804801940918,0.760869026184082,4,0.08415839372491463,-1.8888784903036782,6.403984069824219,-2.1428620541469705,6.530795097351074,-2.9999759349280453,6.6734580993652335,0.08415839372491463
385,2001-06-25,6.625904083251952,6.657607078552246,6.4515380859375,6.4515380859375,35293531.0,0.03465342995986331,-1.3636373580695267,100.0,28.40908547078071,35.69457616938717,0.14732819766794591,0.3206712729066661,0.26762156723637975,0.16889280894963576,10.216258806899356,0.25362300872802734,-0.16242432212175828,-0.27105970382690536,-0.8311295056159826,0.2890100979621719,-0.5510946047214436,0.008975197067632834,0.3595219155671705,60.869542471350414,20.525152401866777,0.2800349008945384,6,0.16644001007080167,0.2853260040283212,0.12681150436401456,-0.2774004936218253,0.5230979919433603,0,0.05980859453487519,1.0,6.403984069824219,-1.8888784903036782,6.403984069824219,-2.1428620541469705,6.530795097351074,0.05980859453487519
386,2001-06-26,6.689310073852539,6.73686408996582,6.578350067138673,6.689310073852539,46958019.0,0.009569409669067719,2.333346703032229,0.0,30.769256197472856,34.28881892682763,0.029913157185787576,0.24353419434304158,0.22171253128967372,0.10149569218167187,10.444806676687895,0.15851402282714755,-0.213162693304481,-0.19100971221923846,-0.7551801511813485,0.3731607267428716,-0.4730949317002935,0.09107550726181657,0.2379717320670931,85.71436756911616,47.95825870632501,0.28208521948105514,6,0.07133150100708008,0.22192001342773438,0.06340551376342773,-0.3566579818725586,0.44384002685546875,1,0.0402842784331896,-1.3636373580695267,6.625904083251952,1.0,6.403984069824219,-1.8888784903036782,6.403984069824219,0.0402842784331896
387,2001-06-27,6.863676071166992,6.863676071166992,6.721013069152832,6.752715110778809,42524291.0,0.026066364900025008,1.5714089264381055,100.0,38.61387554079866,34.63659651711388,-0.21141523117557437,0.07159026039282868,0.05649902622916336,-0.07538181379228881,10.948230340688625,0.17436599731445312,-0.23674104503598592,-0.015851163864136097,-0.580070824724709,0.5483684969964369,-0.2979609942944226,0.2662586665661504,0.011275961143098812,100.0,63.91354418729945,0.2821098304302864,6,-0.22984600067138672,0.023777008056640625,-0.039629220962524414,-0.5310239791870117,0.3645830154418954,2,0.0023094068905109566,2.333346703032229,6.689310073852539,-1.3636373580695267,6.625904083251952,1.0,6.403984069824219,0.0023094068905109566
388,2001-06-28,6.927081108093263,6.942933082580566,6.752715110778809,6.752715110778809,38088576.0,0.009237766507167011,-1.1818241484171608,1.5714175211214423,38.613838974580176,34.852949243356136,-0.2821236761816266,0.007311611993322309,0.0016388848251880361,-0.141461365954358,11.52787213714323,0.1902179718017578,-0.2495233938351049,0.04834647178650009,-0.515542594789296,0.6122355383622962,-0.2335980615013984,0.33029100507439857,-0.5230970382690439,97.05872464516968,63.958535821964446,0.28194453328789815,6,-0.25362253189087003,-0.039628028869629794,0.007925987243651456,-0.6419835090637216,0.36458396911621005,3,0.025171640781097793,1.5714089264381055,6.863676071166992,2.333346703032229,6.689310073852539,-1.3636373580695267,6.625904083251952,0.025171640781097793
389,2001-06-29,6.8795270919799805,6.895378112792969,6.752715110778809,6.752715110778809,71445343.0,-0.0068649428772707966,-1.2499924796197697,0.7272747161390499,41.052616246484426,35.199790071820615,-0.2399198036868384,0.052566988682503535,0.06400462779876825,-0.09562001785160579,12.151229313637032,0.174365997314454,-0.2795262372984455,0.00396275520324707,-0.559118962464896,0.5670444728713901,-0.277578103630824,0.28550361403731817,-0.4647640419006347,87.09673663066577,53.59084756944425,0.28154085883407143,6,-0.2060685157775879,0.007925987243652344,0.055480003356933594,-0.5944294929504395,0.5072460174560547,4,0.043778739557899904,-1.1818241484171608,6.927081108093263,1.5714089264381055,6.863676071166992,2.333346703032229,6.689310073852539,0.043778739557899904
390,2001-07-02,7.038041114807129,7.133150100708008,6.800270080566406,6.8161211013793945,115579173.0,0.02304141268837223,-1.6250084604913853,1.7499924796197697,49.49493230719492,36.057877105204945,-0.384163005844135,-0.10377715347413652,-0.08163849029631542,-0.2622823152753577,13.105076014870093,0.33288002014160156,-0.26329609398316656,0.15772137641906703,-0.40934823357803474,0.7247909864161688,-0.12581342857948385,0.4412561814176179,-0.6127146640777585,82.85706918779542,44.35178178968253,0.2835348049985511,7,-0.2694740295410156,-0.1505880355834961,-0.10303401947021484,-0.7529435157775879,0.22192096710205078,0,0.018018079055317715,-1.2499924796197697,6.8795270919799805,-1.1818241484171608,6.927081108093263,1.5714089264381055,6.863676071166992,0.018018079055317715
391,2001-07-03,7.053893089294434,7.101447105407715,6.942933082580566,6.942933082580566,45037815.0,0.002252327633317508,-1.8571379458530297,0.5,46.808498382311996,37.42284348131996,-0.38037574221404036,-0.14056902199407517,-0.0877471084909125,-0.28171726605329983,13.085508424133243,0.15851402282714844,-0.24635415774966507,0.18229165077209508,-0.36734812989182153,0.7319314314360117,-0.09252823955986322,0.4571115411040534,-0.6002536925659179,80.76925746892911,40.46838307041791,0.27481989033195814,7,-0.2853260040283203,-0.16644001007080078,-0.11888599395751953,-0.7687954902648926,0.15851402282714844,1,0.01348319072842541,-1.6250084604913853,7.038041114807129,-1.2499924796197697,6.8795270919799805,-1.1818241484171608,6.927081108093263,0.01348319072842541
392,2001-07-04,7.069744110107423,7.101447105407715,6.9746360778808585,7.101447105407715,18727092.0,0.0022471308555904734,6.999939836958212,-0.2857155135367346,62.50002089004978,40.86487423508905,-0.34837217372978646,-0.17934816359404682,-0.08784849860066224,-0.30185478260222975,12.688312942972551,0.12681102752685636,-0.22583145581172914,0.20686097145080673,-0.32307866864058443,0.7368006115421979,-0.05810884859488841,0.47183079149650187,-0.5889242852197274,83.33329155333867,37.58025415912118,0.26496982004569547,7,-0.3011770248413095,-0.18229103088378995,-0.06340551376342862,-0.7846465110778817,0.03170299530029208,2,0.008968640111024051,-1.8571379458530297,7.053893089294434,-1.6250084604913853,7.038041114807129,-1.2499924796197697,6.8795270919799805,0.008968640111024051
393,2001-07-05,6.927081108093263,7.069744110107423,6.9112300872802725,7.069744110107423,46446362.0,-0.020179372802220485,1.2222162801735625,4.499984959239665,56.962040740481264,43.69157386112831,-0.13824224909437977,-0.0636699528888931,0.06105482229185899,-0.16966651686067014,12.427797944605935,0.1585140228271502,-0.21391865406957145,0.07925686836242729,-0.42337986189460697,0.5818935986194615,-0.17206149676608984,0.3305752334909444,-0.4201680721727543,45.83332288833484,-1.7806508528624718,0.25131836512851735,7,-0.1347370147705087,-0.039628028869629794,0.0832204818725577,-0.6419835090637216,0.17436599731445224,3,0.04347833868492512,6.999939836958212,7.069744110107423,-1.8571379458530297,7.053893089294434,-1.6250084604913853,7.038041114807129,0.04347833868492512
394,2001-07-06,6.657607078552246,6.9746360778808585,6.657607078552246,6.9746360778808585,57995498.0,-0.038901526535639386,1.0000000000000056,2.2222229649783016,48.91303850256119,45.96979086465947,0.19108637877497436,0.16428968159772683,0.3296783969014099,0.08917807580327164,11.73978945478622,0.3170289993286124,-0.18321948619083273,-0.15851426124572754,-0.6217168188417439,0.3046882963502888,-0.3901155400437357,0.07308701755228064,-0.1256445600402376,0.0,-48.46337327504364,0.23160127879800838,7,0.19814300537109375,0.22984600067138672,0.34873151779174805,-0.3725094795227051,0.6340579986572266,4,0.09523812252301145,1.2222162801735625,6.927081108093263,6.999939836958212,7.069744110107423,-1.8571379458530297,7.053893089294434,0.09523812252301145
395,2001-07-09,6.641755104064941,6.73686408996582,6.435687065124513,6.6734580993652335,49757322.0,-0.002381031848270654,2.7999819510874357,0.1000003008161116,48.91303850256122,47.98576667633596,0.23403450533573888,0.14776764505115736,0.3347688286822059,0.09318810993081161,11.69854259778662,0.3011770248413077,-0.13220703219811014,-0.14900388717651403,-0.5905020352695649,0.29249426091653685,-0.369752961223039,0.07174518687001097,0.4913949966430664,30.9522990975504,-20.002783909881437,0.22074907404652527,7,0.14266347885131836,0.2456979751586914,0.4121377468109131,-0.3566575050354004,0.5706520080566406,0,0.11217185724224032,1.0000000000000056,6.657607078552246,1.2222162801735625,6.927081108093263,6.999939836958212,7.069744110107423,0.11217185724224032
396,2001-07-10,6.6100521087646475,6.7844181060791025,6.530795097351074,6.657607078552246,50889931.0,-0.004773285796233373,-1.4615349015869281,1.5000150407605308,52.94117230703673,49.577688539251305,0.2830814754607953,0.15232401293609943,0.3551200100025378,0.11401010027141378,12.100032226912203,0.25362300872802823,-0.07756496567907778,-0.15851483345031792,-0.588799586943682,0.2717699200430461,-0.37365721019699993,0.0566275432963641,0.50914873123169,26.190373871937883,-29.011420541853557,0.21514237674668213,7,0.17436647415161222,0.27740097045898526,0.4359149932861337,-0.32495450973510653,0.4596920013427752,1,0.09832145986909535,2.7999819510874357,6.641755104064941,1.0000000000000056,6.657607078552246,1.2222162801735625,6.927081108093263,0.09832145986909535
397,2001-07-11,6.483241081237793,6.59420108795166,6.467389106750487,6.562498092651367,62742825.0,-0.019184573047269726,-1.2857044632190322,1.6666399278050426,52.941172307036766,51.16961446507981,0.39141406213428365,0.23895171874206778,0.47040466113642854,0.23010466967026488,12.600612498479242,0.14266300201416016,-0.035252195573802325,-0.2520378112792967,-0.6608761333719606,0.1568005108133672,-0.4564569723256282,-0.04761865023296519,0.6222894832611079,7.4999586377219565,-52.42553157899302,0.20441916104633182,7,0.3011775016784668,0.40421199798583984,0.554800271987915,-0.19814348220825195,0.6023550033569345,2,0.11246936859928947,-1.4615349015869281,6.6100521087646475,2.7999819510874357,6.641755104064941,1.0000000000000056,6.657607078552246,0.11246936859928947
398,2001-07-12,6.657607078552246,6.721013069152832,6.562498092651367,6.59420108795166,86165673.0,0.026894880990784076,-1.5,-0.8000048130723044,58.3333385558425,53.089694721675144,0.1953460400576672,0.05754880095136805,0.2939660612260031,0.04491493551460124,12.702072384589192,0.23777198791503906,0.005891926281441862,-0.07133126258850098,-0.48089351187548424,0.3382309866984823,-0.2761123872319926,0.13344986205499065,0.4345266159591672,41.17643936163245,-25.241589328704478,0.2047811246434916,7,0.12681150436401367,0.22192001342773438,0.39232301712036133,-0.3725094795227051,0.3170289993286124,3,0.06666659981862222,-1.2857044632190322,6.483241081237793,-1.4615349015869281,6.6100521087646475,2.7999819510874357,6.641755104064941,0.06666659981862222
399,2001-07-13,6.657607078552246,6.657607078552246,6.657607078552246,6.657607078552246,0.0,0.0,1.0,0.0,51.21951756365024,53.28131530572574,0.17942462916370072,0.0527634196198461,0.29185072605431817,0.03575302888865739,12.232145566533587,0.0,0.023441292155427007,-0.0665758609771725,-0.4771829618343659,0.34403123988002093,-0.2718794114057692,0.13872768945142422,0.42139768337142947,63.63643821905458,-3.3395394869190227,0.2053035504285966,7,0.11096000671386719,0.22192001342773438,0.39232301712036133,-0.3725094795227051,0.2853260040283203,4,0.06666659981862222,-1.5,6.657607078552246,-1.2857044632190322,6.483241081237793,-1.4615349015869281,6.6100521087646475,0.06666659981862222
400,2001-07-16,6.847824096679688,6.9112300872802725,6.705161094665527,6.8161211013793945,29581465.0,0.02857137945857957,1.5999939836958337,100.0,55.55554812798479,54.2532097219116,-0.04538492997125587,-0.13172272558249798,0.10168509749607768,-0.16565003008746526,11.744123490190479,0.25362300872802646,0.040960093749436766,0.1157154560089122,-0.29816377701557606,0.5295946890334005,-0.09122416050333193,0.3226550725211563,0.21831431130800372,85.71425501879065,20.23658486650706,0.20693961651224396,7,-0.0792570114135751,-0.01585102081298917,0.20210599899291903,-0.5627264976501474,0.15851497650146396,0,0.06481489218524028,1.0,6.657607078552246,-1.5,6.657607078552246,-1.2857044632190322,6.483241081237793,0.06481489218524028
401,2001-07-17,6.641755104064941,6.9112300872802725,6.530795097351074,6.863676071166992,74345615.0,-0.03009262354076292,1.4000012032644644,-6.999999999999804,42.391269517928365,52.01890401389811,0.1073648118613093,0.07573220861345309,0.30592303422615075,0.028174173250155476,11.105527549432718,0.38043498992919833,0.05105474641309904,-0.08876838684082067,-0.5038345741686667,0.3262978004870254,-0.29630148050474414,0.1187647068231028,0.4117742770654873,39.28569126409289,-20.92356246986712,0.20753309366392314,7,0.11096048355102628,0.1505889892578125,0.408174991607666,-0.3566575050354004,0.1902179718017578,1,0.0859188571568057,1.5999939836958337,6.847824096679688,1.0,6.657607078552246,-1.5,6.657607078552246,0.0859188571568057
402,2001-07-18,6.467389106750487,6.6734580993652335,6.277172088623048,6.562498092651367,105501038.0,-0.026253000085434852,1.4999984959194321,0.4285714285714326,35.3535230765678,49.61795760679662,0.20931262981329102,0.25835017760366963,0.47639407512714893,0.188397837952599,10.340875597771175,0.3962860107421857,0.02748310923869468,-0.2599640846252447,-0.6823575084424975,0.1624293391920082,-0.4711607965338711,-0.04876737271661824,0.5737834280598229,29.999939836776978,-24.49273784580286,0.2111967119086265,7,0.15851497650146573,0.2615489959716806,0.58254098892212,-0.18229150772094638,0.538949966430665,2,0.0931372758642608,1.4000012032644644,6.641755104064941,1.5999939836958337,6.847824096679688,1.0,6.657607078552246,0.0931372758642608
403,2001-07-19,6.752715110778809,6.895378112792969,6.213766098022461,6.372281074523926,114153971.0,0.04411764922733741,1.0476206847156568,-3.9999799456526817,46.49121510794557,49.348866118505995,-0.11549367516060283,0.0005162618410281539,0.1863201675727746,-0.1047459640727002,9.012795856269975,0.6816120147705078,0.01142328455478836,0.007925367355346324,-0.3861016000722364,0.401952334782929,-0.18908811635844458,0.20493885106913723,0.2578974061840116,77.27266512065466,25.792797629199754,0.19701348371379118,7,-0.1902170181274414,-0.07925701141357422,0.30514073371887207,-0.4676175117492676,0.45969200134277344,3,0.04929587112072409,1.4999984959194321,6.467389106750487,1.4000012032644644,6.641755104064941,1.5999939836958337,6.847824096679688,0.04929587112072409
404,2001-07-20,6.942933082580566,7.038041114807129,6.657607078552246,6.8161211013793945,105026003.0,0.028169109562778516,1.4000024065361523,0.33333500453731885,47.413810987880225,49.18228528354145,-0.2916521672190484,-0.155212592215503,-0.007044253747293894,-0.3030205171903546,7.644652022492105,0.3804340362548828,-0.027917822828113614,0.17119588851928746,-0.1976032769990015,0.5399950540375764,-0.013203694239857455,0.3555954712784324,-0.7291669845581055,88.46161411059626,39.25911830208437,0.18439958275914456,7,-0.3170294761657715,-0.26947498321533203,0.08322000503540039,-0.649909496307373,0.25362300872802734,4,0.0045662250987026365,1.0476206847156568,6.752715110778809,1.4999984959194321,6.467389106750487,1.4000012032644644,6.641755104064941,0.0045662250987026365
405,2001-07-23,7.0221900939941415,7.133150100708008,6.942933082580566,6.958784103393555,98400298.0,0.011415494067259058,-3.0000200545483717,0.500000000000007,49.16666374206411,48.76289544298893,-0.3478494538045913,-0.214242962722051,-0.08297044773564277,-0.38944881982878155,7.458427082961669,0.1902170181274414,-0.0504682925592812,0.23063859939575249,-0.14763118599811875,0.6089083847896237,0.04150370669881731,0.41977349209268766,-0.8084239959716806,87.93104879030427,40.956753447402534,0.18913489269693548,7,-0.34873199462890714,-0.34873199462890714,-0.059442996978760654,-0.5151720046997079,0.07925701141357333,0,-0.011286651365556288,1.4000024065361523,6.942933082580566,1.0476206847156568,6.752715110778809,1.4999984959194321,6.467389106750487,-0.011286651365556288
406,2001-07-24,6.958784103393555,7.006339073181152,6.8795270919799805,7.006339073181152,105942197.0,-0.009029375415914198,4.333279855610147,-0.7500075203802199,47.15447472606162,48.1199290451028,-0.25677643411766304,-0.1366180121716667,-0.013324597934407656,-0.3351742316553299,7.504957719844341,0.14266300201416104,-0.04193622411330011,0.1537589073181156,-0.22835454229230923,0.5358723569285404,-0.03729781748709726,0.34481563212332844,-0.7082426452636721,81.03447560484791,37.0623709347002,0.19105672480521257,7,-0.2853260040283203,-0.2853260040283203,0.003962993621826172,-0.38836050033569336,0.03170299530029297,1,0.006833804452189618,-3.0000200545483717,7.0221900939941415,1.4000024065361523,6.942933082580566,1.0476206847156568,6.752715110778809,0.006833804452189618
407,2001-07-25,6.8795270919799805,7.069744110107423,6.863676071166992,6.942933082580566,77182013.0,-0.011389491358831383,-3.3333467030322663,1.3333199639025368,48.73950429535194,47.053947460603844,-0.12895576434401956,-0.059144988564348466,0.07240195957868423,-0.26788012349507184,8.095814903371028,0.20606803894043058,-0.03296655064070997,0.07370934486389125,-0.3089816296487804,0.4564003193765629,-0.11763614239244458,0.26505483212022707,-0.5936812881469731,72.41381098788023,27.492514919126876,0.19134548725633563,7,-0.2060689926147461,-0.2060689926147461,0.07925701141357422,-0.25362300872802823,0.06340599060058594,2,-0.006912396081515393,4.333279855610147,6.958784103393555,-3.0000200545483717,7.0221900939941415,1.4000024065361523,6.942933082580566,-0.006912396081515393
408,2001-07-26,7.101447105407715,7.133150100708008,6.942933082580566,6.9746360778808585,47699150.0,0.0322580332137139,1.0,-1.999984959239553,62.06895120969578,48.25944008794224,-0.31435378121166035,-0.28177911664137767,-0.1536228308840224,-0.5005940358807948,8.495438386048,0.25362300872802734,-0.021496968991592702,0.28691105842590314,-0.114879815194322,0.6887019320461283,0.08601562161579057,0.4878064952360157,-0.7817091296997072,93.33330659409637,40.964646018571,0.20089543681011238,7,-0.42798900604248047,-0.42798900604248047,-0.16644001007080078,-0.45969200134277344,-0.23777103424072266,3,-0.01339276781406118,-3.3333467030322663,6.8795270919799805,4.333279855610147,6.958784103393555,-3.0000200545483717,7.0221900939941415,-0.01339276781406118
409,2001-07-27,7.180704116821289,7.212407112121582,7.11729907989502,7.133150100708008,97037646.0,0.011160684609369254,-1.4000192525209083,0.374999059945399,64.16666624886625,49.2162309902624,-0.34822589350837063,-0.35554476861226725,-0.23512623888463757,-0.5900405567848388,9.007790223662246,0.11096000671386719,0.0044300516306545745,0.3511092185974123,-0.08227171108692666,0.7844901482817512,0.13441875375524237,0.5677996834395822,-0.8284296561132818,90.90904118729678,34.35119860753649,0.2166904648421695,7,-0.4676175117492676,-0.4676175117492676,-0.30910253524780273,-0.5389490127563477,-0.3962860107421866,4,0.004415025989725319,1.0,7.101447105407715,-3.3333467030322663,6.8795270919799805,4.333279855610147,6.958784103393555,0.004415025989725319
410,2001-07-30,7.164853096008301,7.196556091308594,7.11729907989502,7.196556091308594,29379906.0,-0.002207446589514328,3.9999699184790223,-0.6666733515161238,64.70590019671872,51.69563439901688,-0.31589476431291175,-0.347523927745895,-0.22481823672003287,-0.5825498385242893,8.697437179909269,0.07925701141357333,0.009155434147420927,0.3289175987243649,-0.12071021544660354,0.7785454128953333,0.10410369163888067,0.5537315058098491,-0.7609706762154786,86.36369851587902,24.892005552106575,0.22481390708548435,7,-0.4517664909362793,-0.4517664909362793,-0.3130660057067871,-0.5230979919433594,-0.06340599060058594,0,0.004424793485013012,-1.4000192525209083,7.180704116821289,1.0,7.101447105407715,-3.3333467030322663,6.8795270919799805,0.004424793485013012
411,2001-07-31,7.1490020751953125,7.25996208190918,7.0221900939941415,7.25996208190918,52172811.0,-0.00221233019024758,3.2857241082939246,3.4999849592395393,68.75001678662608,55.406355922356695,-0.24643971434127643,-0.3417014537437524,-0.21889683373891966,-0.5719458495945213,8.226344900606655,0.23777198791503817,0.029708708587802946,0.30831112861633336,-0.15288581479161145,0.7695080720242782,0.07771265691236096,0.5389096003203058,-0.6966081738627645,72.00001925224288,3.5483694435637716,0.23059847170397232,7,-0.4121379852294922,-0.4121379852294922,-0.29721498489379883,-0.5072469711303711,0.0,1,-0.0066519731407824745,3.9999699184790223,7.164853096008301,-1.4000192525209083,7.180704116821289,1.0,7.101447105407715,-0.0066519731407824745
412,2001-08-01,7.133150100708008,7.212407112121582,7.101447105407715,7.133150100708008,76971653.0,-0.002217368846808121,-2.4999849592395393,-0.0,64.70587541369606,57.43020706744009,-0.14105114241828431,-0.33819514387079597,-0.2128524016631559,-0.5614863543527564,7.729794209155124,0.11096000671386719,0.02962286112949286,0.28928885459899867,-0.17934936003462987,0.7579270692326272,0.0549697472821844,0.5236079619158129,-0.6161507449293291,59.99987967355436,-11.41024557416742,0.23431910731681407,8,-0.17436552047729492,-0.3962860107421875,-0.2972142696380615,-0.4913949966430664,-0.015851020812987393,2,-0.020000000000000018,3.2857241082939246,7.1490020751953125,3.9999699184790223,7.164853096008301,-1.4000192525209083,7.180704116821289,-0.020000000000000018
413,2001-08-02,7.228259086608888,7.244110107421875,7.1490020751953125,7.212407112121582,89464804.0,0.013333377898698595,3.0,100.0,66.66666666666663,59.56941325397191,-0.18060262229357082,-0.4317181437721489,-0.3168659655285584,-0.6587053830890737,7.552555216784581,0.11096000671386719,0.07340156029648881,0.36933894157409775,-0.1289748852747179,0.8676527684229134,0.12018202814968948,0.618495854998506,-0.6518227127397687,86.66663992748366,13.68358456665294,0.24915691342440802,8,-0.16644001007080167,-0.4913949966430673,-0.46761751174926847,-0.5865039825439462,-0.15851497650146484,3,-0.039473682474514216,-2.4999849592395393,7.133150100708008,3.2857241082939246,7.1490020751953125,3.9999699184790223,7.164853096008301,-0.039473682474514216
414,2001-08-03,7.291665077209473,7.355070114135742,7.196556091308594,7.228259086608888,87244155.0,0.008771958758098553,-1.4999849592395391,3.9998796775355157,64.00001203264449,61.2175630640364,-0.21158971785468417,-0.4692449547442905,-0.3855572280677855,-0.7193182926138855,8.140468525959543,0.15851402282714844,0.15240615567659965,0.4010420322418211,-0.1233411002781839,0.9254251647618261,0.13885046598181905,0.6632335985018232,-0.6605466466971492,80.95258558945704,9.184203867159027,0.2621915662600024,8,-0.18229198455810547,-0.5072469711303711,-0.51120924949646,-0.42798948287963867,-0.3962869644165039,4,-0.058695647909033144,3.0,7.228259086608888,-2.4999849592395393,7.133150100708008,3.2857241082939246,7.1490020751953125,-0.058695647909033144
415,2001-08-06,7.386773109436035,7.450179100036621,7.275813102722168,7.275813102722168,136734057.0,0.013043390120019094,-2.1428620541469705,1.749992479619794,75.26882624722305,64.34137989972099,-0.2788690745531319,-0.5330036793951543,-0.48239925816656104,-0.8105456328454039,8.082897985699724,0.17436599731445312,0.19780330153885828,0.45889916419982946,-0.09600641790373743,1.0138047463033963,0.18144637314804601,0.7363519552516129,-0.6832595105613697,85.18513566811278,8.923411815971164,0.27745279105178333,8,-0.22984552383422852,-0.5548005104064941,-0.6063172817230225,-0.5230975151062012,-0.8876810073852539,0,-0.08154507989252713,-1.4999849592395391,7.291665077209473,3.0,7.228259086608888,-2.4999849592395393,7.133150100708008,-0.08154507989252713
416,2001-08-07,7.25996208190918,7.418476104736327,7.212407112121582,7.418476104736327,93060880.0,-0.017167310495142196,1.6000096261446266,-1.4285689729265068,77.77782234317269,67.5678596828122,-0.11716422272378146,-0.37419155329952325,-0.3552544150693766,-0.6643533552840184,8.113821449465927,0.2060689926147452,0.22759095068339352,0.2995926380157474,-0.25306098646720976,0.8522462624987046,0.023265825774268833,0.575919450257226,-0.4668486228950792,45.45466975869085,-35.14451900627149,0.2763268122414784,8,-0.06340599060058594,-0.42798948287963867,-0.43195199966430664,-0.3962864875793457,-0.9510869979858398,1,-0.02183413283885627,-2.1428620541469705,7.386773109436035,-1.4999849592395391,7.291665077209473,3.0,7.228259086608888,-0.02183413283885627
417,2001-08-08,7.212407112121582,7.275813102722168,7.164853096008301,7.25996208190918,36203195.0,-0.006550305532049272,1.8000048130723043,0.3000048130723061,69.33334295945475,68.3750143216743,-0.01947222411113092,-0.2837567372291119,-0.30331218145860905,-0.5949658860359381,7.841627380420499,0.11096000671386719,0.24855400049071275,0.2155793666839596,-0.29947014403431815,0.7306288774022374,-0.041945388675179274,0.4731041220430985,-0.34044577618477945,21.052414924305037,-57.49035879961146,0.2575247553591389,8,0.023777484893798828,-0.380434513092041,-0.384397029876709,-0.34873151779174805,-0.9352350234985343,2,-0.008791106206374244,1.6000096261446266,7.25996208190918,-2.1428620541469705,7.386773109436035,-1.4999849592395391,7.291665077209473,-0.008791106206374244
418,2001-08-09,7.101447105407715,7.164853096008301,7.038041114807129,7.164853096008301,39800028.0,-0.015384601144794119,3.0,1.3333199639025368,57.142844864632565,67.59458972342611,0.10223934161546744,-0.1452895158886376,-0.19120789734022026,-0.46386246752948956,7.891650139208009,0.17436599731445312,0.27854463140057995,0.08242735862731898,-0.4087764995778578,0.5736312168324957,-0.1631745704752694,0.32802928772990736,-0.16009963777893432,15.384650984130804,-59.34628822067738,0.24560192910258838,8,0.13473749160766602,-0.26947450637817383,-0.2734370231628418,-0.2060685157775879,-0.9193840026855469,3,0.0022322174976470155,1.8000048130723043,7.212407112121582,1.6000096261446266,7.25996208190918,-2.1428620541469705,7.386773109436035,0.0022322174976470155
419,2001-08-10,7.101447105407715,7.212407112121582,7.0221900939941415,7.101447105407715,89257473.0,0.0,-1.4000024065361678,-0.0,53.84614672623753,66.3879504489282,0.10036933212588028,-0.11629577720337103,-0.19004002741443138,-0.4447800643304687,8.014507657997013,0.19021701812744052,0.3133572170315171,0.06023535728454554,-0.40143467713212555,0.5219053917012166,-0.17059965992379045,0.29107037449288153,-0.0990398418899936,18.51846900144598,-52.28964057804866,0.23083501720833566,8,0.13473749160766602,-0.26947450637817383,-0.2615485191345215,-0.2060685157775879,-1.2047100067138672,4,-0.004464300702338608,3.0,7.101447105407715,1.8000048130723043,7.212407112121582,1.6000096261446266,7.25996208190918,-0.004464300702338608
420,2001-08-13,7.291665077209473,7.291665077209473,7.069744110107423,7.164853096008301,38020916.0,0.026785804214032316,2.499999999999986,100.0,64.3835943842125,65.90279240421557,-0.0781913037504749,-0.2862326890441462,-0.37685570089093545,-0.6181592414669588,8.237925849470217,0.2219209671020499,0.30767181459482007,0.22826128005981428,-0.2369245104960358,0.6934470706156644,-0.0043316152181107626,0.4608541753377393,-0.26947498321533114,68.00012513957884,-1.4518588722335863,0.23259289527792493,8,-0.0554804801940918,-0.45969247817993164,-0.42006349563598633,-0.3962864875793457,-1.6961050033569336,0,-0.05434793839545948,-1.4000024065361678,7.101447105407715,3.0,7.101447105407715,1.8000048130723043,7.212407112121582,-0.05434793839545948
421,2001-08-14,7.212407112121582,7.291665077209473,7.196556091308594,7.25996208190918,58872799.0,-0.010869666152881319,-1.4000144392169132,-0.3750037601901152,64.38354132223913,65.86697750516481,0.012299979503612057,-0.17078723827937115,-0.3042445911410123,-0.5238710162402977,8.82927489874093,0.0951089859008789,0.28828680053758404,0.12047071456909197,-0.3040468011613413,0.5449882302995253,-0.09178804329612511,0.33272947243430906,-0.19021701812744052,70.58800629943543,1.4482691174318063,0.21225875786521672,8,0.023777484893798828,-0.380434513092041,-0.37647128105163574,-0.3011770248413086,-1.6009960174560547,1,-0.09890110180718492,2.499999999999986,7.291665077209473,-1.4000024065361678,7.101447105407715,3.0,7.101447105407715,-0.09890110180718492
422,2001-08-15,7.069744110107423,7.25996208190918,7.038041114807129,7.25996208190918,37879825.0,-0.019780220361436895,1.3333333333333333,3.999959891707592,48.52940786138403,63.851726526800086,0.16206595460128437,0.020360375075926918,-0.17053424872906486,-0.3663485358739793,8.318849700448848,0.22192096710205078,0.26489915008171216,-0.05231003761291397,-0.359526206043542,0.25490613081771407,-0.205918121828228,0.10129804660240005,0.38043498992919833,17.646913099640848,-46.431803636455605,0.15360808421531397,8,0.1664404869079581,-0.23777151107788175,-0.23380827903747647,-0.15851402282714933,-1.5851440429687509,2,-0.10762327664678684,-1.4000144392169132,7.212407112121582,2.499999999999986,7.291665077209473,-1.4000024065361678,7.101447105407715,-0.10762327664678684
423,2001-08-16,7.0855960845947275,7.0855960845947275,6.958784103393555,6.9746360778808585,79161737.0,0.002242227475339753,1.2857241082939201,-0.5833308265399353,45.3125381895027,61.77534054422877,0.13840369699508237,0.03238614282236174,-0.19482826197887437,-0.3633014717261309,8.668685749813253,0.12681198120117276,0.23520580672282332,-0.05310211181640501,-0.3076153960157617,0.2014111723829517,-0.18035875391608336,0.07415453028327335,0.35634025573730366,38.095292664968994,-21.656416700731384,0.12725664209967832,8,0.11888551712036044,-0.25362348556518644,-0.24966025352478116,-0.174365997314454,-1.3949270248413095,3,-0.1140939994772393,1.3333333333333333,7.069744110107423,-1.4000144392169132,7.212407112121582,2.499999999999986,7.291665077209473,-0.1140939994772393
424,2001-08-17,6.9746360778808585,7.11729907989502,6.958784103393555,7.101447105407715,63881018.0,-0.01565993959987566,-1.000000000000011,-1.142853459389762,41.4285996684151,58.01531536880566,0.22312820005202028,0.15372457664919903,-0.09581779287374115,-0.23187096086653458,8.8929997856559,0.15851497650146573,0.21484722997467998,-0.16564726829528897,-0.4153767856195225,0.08408224902894457,-0.29051202695740574,-0.040782509633172204,0.44797417297363396,4.762054828663739,-49.490906784919105,0.12486475866211659,8,0.21399402618408292,-0.14266347885131747,-0.14266324043273837,-0.06340599060058505,-1.2681159973144522,4,-0.11363646307973418,1.2857241082939201,7.0855960845947275,1.3333333333333333,7.069744110107423,-1.4000144392169132,7.212407112121582,-0.11363646307973418
425,2001-08-20,6.942933082580566,7.006339073181152,6.847824096679688,6.9746360778808585,68813060.0,-0.0045454694619599945,2.333333333333315,0.250001880109188,40.84507997034213,53.91167732738004,0.2070221289085854,0.1888687902548405,-0.07207994173431942,-0.1766367687724637,9.00046300113062,0.15851497650146396,0.1791895619797117,-0.1933874130249027,-0.45331451932350575,0.06653969327370035,-0.3233509661742042,-0.06342385987560117,0.4611241223754883,21.42861747181447,-29.316254728121457,0.12996355314930155,8,0.12681150436401367,-0.11096048355102539,-0.11888599395751953,-0.03170299530029297,-1.030344009399414,0,-0.1506850161802029,-1.000000000000011,6.9746360778808585,1.2857241082939201,7.0855960845947275,1.3333333333333333,7.069744110107423,-0.1506850161802029
426,2001-08-21,7.006339073181152,7.006339073181152,6.8795270919799805,7.006339073181152,100977508.0,0.009132450197405495,1.0,-0.0,44.59462645600896,51.1629310492194,0.11606141143734483,0.13619073943815962,-0.13981240137993023,-0.21438534715700452,9.345541003763907,0.12681198120117188,0.1457892643042875,-0.13235917091369664,-0.386248041611462,0.12152969978406869,-0.25930360626257976,-0.005414735564813533,0.36434414527832004,38.46162746032687,-10.653500620558205,0.12694443534888272,8,0.06340551376342773,-0.17436647415161133,-0.2060689926147461,-0.0951089859008789,-1.2047100067138672,1,-0.20135751133267155,2.333333333333315,6.942933082580566,-1.000000000000011,6.9746360778808585,1.2857241082939201,7.0855960845947275,-0.20135751133267155
427,2001-08-22,6.831973075866699,6.927081108093263,6.6100521087646475,6.657607078552246,365059696.0,-0.024886891070101225,-1.3529299349532475,100.0,34.177242181835865,48.61119741779755,0.25790970835143057,0.3233919136796777,0.025045660363806732,-0.0196712310189584,9.879672997169637,0.3962869644165048,0.07863151033401117,-0.30434746742248553,-0.5691136908878383,-0.039581243957132806,-0.4367305791551619,-0.17196435568980917,0.5073385952859866,43.75008225431344,-0.5896257841717727,0.13238311173267645,8,0.11888551712036133,-4.76837158203125e-07,-0.05944323539733887,0.07925701141357422,-1.125452995300293,2,-0.1786543898295928,1.0,7.006339073181152,2.333333333333315,6.942933082580566,-1.000000000000011,6.9746360778808585,-0.1786543898295928
428,2001-08-23,7.006339073181152,7.038041114807129,6.831973075866699,6.863676071166992,97718688.0,0.025522055689941814,1.000009255959681,0.8181813209652367,39.53489673621809,47.02105853001761,0.0766996589411626,0.14918407201938244,-0.14524472820272916,-0.17727755519541688,10.027471029491117,0.2060680389404297,0.01783327282819336,-0.12522606849670392,-0.39597832510607667,0.14552618811266882,-0.26060219680138985,0.010150059807982004,0.2746318329804902,78.12505287777282,36.82967635410915,0.13537612830468637,8,-0.0554804801940918,-0.17436647415161133,-0.3289179801940918,-0.15851497650146484,-1.299818992614746,3,-0.21719459908347705,-1.3529299349532475,6.831973075866699,1.0,7.006339073181152,2.333333333333315,6.942933082580566,-0.21719459908347705
429,2001-08-24,7.212407112121582,7.212407112121582,6.9746360778808585,6.9746360778808585,87960588.0,0.029411656613825166,1.0000000000000075,1.6666622101301594,44.0860242878103,44.7657729637507,-0.1251324837394483,-0.05732622410573107,-0.3437365608941585,-0.3654705934991451,9.632538212780894,0.23777103424072354,-0.016669260016476173,0.07925682067871076,-0.1930733803996656,0.3515870217570871,-0.05690827986047786,0.21542192121789938,0.014890290248301241,100.0,61.60201793897022,0.13616510053918837,8,-0.2615485191345215,-0.18229150772094727,-0.5944290161132812,-0.3962860107421875,-1.3156700134277344,4,-0.21098892903738675,1.000009255959681,7.006339073181152,-1.3529299349532475,6.831973075866699,1.0,7.006339073181152,-0.21098892903738675
430,2001-08-27,7.196556091308594,7.291665077209473,7.1490020751953125,7.196556091308594,48746783.0,-0.002197743494865678,-2.0000200545483717,0.0,47.674413723918214,42.90920323060393,-0.13878631697120092,-0.04108475174414927,-0.3182932725404495,-0.33266768730712215,9.123293874032582,0.14266300201416016,-0.0256723641520189,0.06182065010070836,-0.21165319398135374,0.33529449418277046,-0.07491627194032269,0.1985575721417394,-0.5865039825439462,86.04648234350933,46.53594006350703,0.13673692204103127,8,-0.2456974983215332,-0.16644048690795898,-0.5468752384185791,-0.3804349899291992,-1.3632240295410165,0,-0.20704848150099597,1.0000000000000075,7.212407112121582,1.000009255959681,7.006339073181152,-1.3529299349532475,6.831973075866699,-0.20704848150099597
431,2001-08-28,7.101447105407715,7.244110107421875,7.006339073181152,7.212407112121582,41921791.0,-0.013215902814367464,1.727263777374259,-100.0,46.0674233257397,42.63564939331011,-0.0682493981448129,0.052995996709087834,-0.21398838734457648,-0.22604982043352884,9.177573584674544,0.23777103424072266,-0.03232134703085343,-0.03091058731079066,-0.3046889201712446,0.24286774554966328,-0.16779975374101763,0.10597857911943631,-0.47776273727417085,72.09296468701865,28.998096551059433,0.13688916643022686,8,-0.1505885124206543,-0.07133150100708008,-0.42798900604248047,-0.2853260040283203,-1.1888580322265625,1,-0.16741067201940485,-2.0000200545483717,7.196556091308594,1.0000000000000075,7.212407112121582,1.000009255959681,7.006339073181152,-0.16741067201940485
432,2001-08-29,6.990487098693848,7.180704116821289,6.9746360778808585,6.9746360778808585,45697661.0,-0.015624985311708084,-25.000601648514134,-0.14285345938978025,46.0674233257397,42.719525519558665,0.03384483780846992,0.16097322534217362,-0.09033308818286301,-0.1051217169945371,9.27900382763224,0.20606803894043058,-0.07342661848164056,-0.13473744392395037,-0.41576684293468347,0.14629195508678272,-0.27525214342931736,0.005777255581416618,-0.3534431163787852,34.48265846787076,-11.616809894635935,0.14051469950536677,8,-0.03962850570678711,0.03962850570678711,-0.3170289993286133,-0.17436599731445312,-0.5706520080566406,2,-0.170067981736022,1.727263777374259,7.101447105407715,-2.0000200545483717,7.196556091308594,1.0000000000000075,7.212407112121582,-0.170067981736022
433,2001-08-30,6.942933082580566,7.069744110107423,6.927081108093263,7.006339073181152,67283483.0,-0.0068026756135729505,-1.9999598917076666,-4.000120329703163,44.56523587243832,43.068040653339025,0.06597155753235384,0.19610998422566084,-0.026286488114984685,-0.04448461132853687,9.329830216767332,0.14266300201416016,-0.11291669032142515,-0.16802515983581578,-0.45591649440967164,0.11986617473804007,-0.31197082712274415,-0.024079492548887416,-0.29279667836761547,4.34796256284407,-43.37148590800478,0.14394566728692804,8,0.00792551040649414,0.08718252182006836,-0.26947498321533203,-0.12681198120117188,-0.6340579986572266,3,-0.17808222941342355,-25.000601648514134,6.990487098693848,1.727263777374259,7.101447105407715,-2.0000200545483717,7.196556091308594,-0.17808222941342355
434,2001-08-31,6.863676071166992,7.006339073181152,6.8161211013793945,7.006339073181152,97474925.0,-0.011415494067258947,1.6666755797396937,2.2499924796197694,34.117649556950866,42.32054838518444,0.14285654732119113,0.2547186775439201,0.06888217520969597,0.04752743609200749,9.113246263365795,0.1902179718017578,-0.12312893845132322,-0.2258827209472658,-0.5207587984317836,0.06899335653725203,-0.3733207596895243,-0.07844468220500733,-0.20070909349411092,10.000120326324993,-33.701785159777444,0.1474380387422587,8,0.08718252182006836,0.16643953323364258,-0.1902179718017578,-0.047554969787597656,-0.5230979919433594,4,-0.1685912881963617,-1.9999598917076666,6.942933082580566,-25.000601648514134,6.990487098693848,1.727263777374259,7.101447105407715,-0.1685912881963617
435,2001-09-03,6.7844181060791025,6.847824096679688,6.73686408996582,6.847824096679688,37556857.0,-0.011547451287923893,2.4999849592395673,0.44444592995661564,34.117649556950894,41.156439840844655,0.22044687257665707,0.3020206753804153,0.15630463163995945,0.13920904763115782,8.645812648800193,0.12681198120117188,-0.13383045065923227,-0.27502293586730886,-0.5650880612024771,0.015042189467859401,-0.420055498534893,-0.12999037319972473,-0.10887716641548906,9.374941246808701,-29.648529944998046,0.1450325626675841,9,0.1664404869079581,0.24569749832153231,-0.07133150100708097,0.03170299530029208,-0.4913949966430673,0,-0.13084114120116774,1.6666755797396937,6.863676071166992,-1.9999598917076666,6.942933082580566,-25.000601648514134,6.990487098693848,-0.13084114120116774
436,2001-09-04,7.101447105407715,7.164853096008301,6.752715110778809,6.831973075866699,94775171.0,0.04672898904101186,1.080002695314004,-4.249977438859308,51.04166993073079,43.03026514627742,-0.09127033712883303,-0.02897850777998201,-0.15075171487272954,-0.1664638931865312,7.954249898271801,0.4121379852294922,-0.12303879318336985,0.049931812286376775,-0.22534944578123284,0.3252130703539864,-0.08770881674742803,0.18757244132018158,-0.4135836829931847,82.14288783841856,38.74590626286426,0.13764062903380492,9,-0.08718252182006836,-0.07133150100708008,-0.38836050033569336,-0.2853260040283203,-0.5865030288696289,1,-0.1785713566287742,2.4999849592395673,6.7844181060791025,1.6666755797396937,6.863676071166992,-1.9999598917076666,6.942933082580566,-0.1785713566287742
437,2001-09-05,7.1490020751953125,7.244110107421875,6.9746360778808585,7.069744110107423,129144560.0,0.006696518199985624,1.0000000000000067,0.29412097790234804,52.040822590923185,44.41981246346688,-0.09959943380822445,-0.08593300876852439,-0.19319702170681197,-0.2075861304732376,7.4970605461791155,0.2694740295410165,-0.10661141686239706,0.10065703392028791,-0.16820818286202766,0.36952225070260347,-0.03377557447087032,0.23508964231144613,-0.4490626196848835,81.25011750638295,35.64653689118613,0.13443260839115798,9,-0.13473749160766602,-0.11888647079467773,-0.4121379852294922,-0.33288097381591797,-0.4121379852294922,2,-0.1729490338664339,1.080002695314004,7.101447105407715,2.4999849592395673,6.7844181060791025,1.6666755797396937,6.863676071166992,-0.1729490338664339
438,2001-09-06,7.11729907989502,7.291665077209473,7.069744110107423,7.228259086608888,126447172.0,-0.0044346042939742425,-1.1538411699370517,-1.399985560956843,54.83870759059262,45.61455505266492,-0.05643641693029622,-0.055844719661565456,-0.1586914514247768,-0.17032876494735216,7.689726128525451,0.2219209671020499,-0.09958359971224162,0.06816143989563095,-0.20145531100919545,0.33777819080045735,-0.0666469355567818,0.2029698153480437,-0.4055251119506105,68.57143348271012,17.066305719043854,0.1348083754524131,9,-0.10303449630737394,-0.08718347549438565,-0.2694747447967538,-0.3011779785156259,-0.5230979919433603,3,-0.09799559937392721,1.0000000000000067,7.1490020751953125,1.080002695314004,7.101447105407715,2.4999849592395673,6.7844181060791025,-0.09799559937392721
439,2001-09-07,7.069744110107423,7.11729907989502,6.927081108093263,7.069744110107423,81928488.0,-0.006681603407945991,2.9999598917076105,-0.0,54.255298041432006,46.345764421277565,-0.03491840043892491,-0.01136956132921263,-0.10729567391481254,-0.11414923144783984,7.6233126242399845,0.1902179718017578,-0.062167013852721276,0.022191619873047408,-0.24650141813196136,0.2908846578780562,-0.11215489912945653,0.15653813887555135,-0.34637231997771156,59.999896863091074,4.496541665644038,0.13434651900250424,9,-0.05547952651977628,-0.039628505706788,-0.17040252685546964,-0.27740001678466886,-0.7133150100708017,4,-0.10762327664678684,-1.1538411699370517,7.11729907989502,1.0000000000000067,7.1490020751953125,1.080002695314004,7.101447105407715,-0.10762327664678684
440,2001-09-10,6.895378112792969,6.942933082580566,6.721013069152832,6.942933082580566,93171122.0,-0.024663692857732622,8.333199639025368,-100.0,46.5346292844689,46.397676194469696,0.10307180421490436,0.13890721711752807,0.06385400957302156,0.06589013232103014,7.49233594403028,0.34873104095459073,-0.04710797583790072,-0.13236002922058088,-0.3831040481198702,0.11838398967870845,-0.2577320386702251,-0.00698801977093666,0.3962869644165039,30.555407004338438,-25.983989879895173,0.12537200944964458,9,0.1109609603881836,0.13473749160766602,0.051517486572265625,-0.10303401947021484,-0.5389490127563477,0,-0.08045969698746724,2.9999598917076105,7.069744110107423,-1.1538411699370517,7.11729907989502,1.0000000000000067,7.1490020751953125,-0.08045969698746724
441,2001-09-11,6.499092102050781,6.9112300872802725,6.403984069824219,6.847824096679688,118490327.0,-0.05747125164999434,1.1333295898476712,7.333239747317776,40.86955202470144,45.82013493879878,0.45251495864712155,0.504899913739254,0.45174148029410865,0.46383100790497256,7.694916383875551,0.5072460174560538,-0.06525468297997339,-0.49298028945922834,-0.8233923977448558,-0.16256818117360083,-0.6581863436020425,-0.32777423531641414,0.7811599349975582,10.714212812405659,-45.48312718357039,0.16520605414281378,9,0.34873247146606445,0.4121379852294922,0.4953579902648926,0.33288049697875977,0.15851497650146484,1,-0.03170735071591324,8.333199639025368,6.895378112792969,2.9999598917076105,7.069744110107423,-1.1538411699370517,7.11729907989502,-0.03170735071591324
442,2001-09-12,6.30887508392334,6.59420108795166,6.0869550704956055,6.435687065124513,210204358.0,-0.029268244724123593,1.2857155135367426,0.3636373580695284,31.0344756048479,44.316717131288726,0.5988532367380106,0.6695183984083535,0.6306654563706733,0.6573977165193003,8.970811322368169,0.5072460174560547,-0.0974925501170052,-0.6451538562774655,-1.0924492014605844,-0.1978585110943465,-0.8688015288690245,-0.4215061836859064,0.9363262344360344,18.421031799434783,-33.5566786899947,0.2236476725915594,9,0.3804349899291992,0.3804349899291992,0.7053892612457275,0.5230975151062012,0.23777198791503906,2,0.03266334962628492,1.1333295898476712,6.499092102050781,8.333199639025368,6.895378112792969,2.9999598917076105,7.069744110107423,0.03266334962628492
443,2001-09-13,6.277172088623048,6.388132095336914,6.182063102722168,6.245469093322754,94191691.0,-0.005025142339730171,-1.5999939836958157,-0.2500000000000053,21.904789735356403,42.959732706667126,0.5880235593302059,0.6720049787620548,0.655073338584212,0.6882504213550371,10.135379438113965,0.2060689926147461,-0.12457311245985725,-0.6364356517791743,-1.1712243781567162,-0.10164692540163234,-0.9038300149679452,-0.3690412885904033,0.8985344548645005,18.461505709954032,-26.308119469541147,0.2673943631887712,9,0.4121379852294913,0.4121379852294913,0.7569065093994132,0.5548005104064933,0.09510898590087802,3,0.07323234011314317,1.2857155135367426,6.30887508392334,1.1333295898476712,6.499092102050781,8.333199639025368,6.895378112792969,0.07323234011314317
444,2001-09-14,6.182063102722168,6.388132095336914,6.0869550704956055,6.372281074523926,73722391.0,-0.015151565793975696,1.7142844864632574,-5.999999999999832,20.909109306094336,41.49211712323862,0.6440014753014278,0.7427743380793022,0.7503189097465022,0.7799226198252622,11.592770343636607,0.3011770248413086,-0.14931376830137566,-0.6919159889221191,-1.3174296164791475,-0.06640236136509081,-1.0046728027006333,-0.379159175143605,0.9283183523858636,11.111036835502553,-27.26262618919928,0.31275681377851394,9,0.5072469711303711,0.5072469711303711,0.852015495300293,0.649909496307373,0.17436599731445312,4,0.06666673865687556,-1.5999939836958157,6.277172088623048,1.2857155135367426,6.30887508392334,1.1333295898476712,6.499092102050781,0.06666673865687556
445,2001-09-17,5.896737098693848,6.071103096008301,5.690669059753418,6.02354907989502,357317279.0,-0.046153848527149766,2.4285689729265147,0.6666666666666713,18.852480843941578,37.91554055803982,0.8830278297662328,0.9968102382596289,1.0329798367357306,1.0553088351092317,12.897017273025504,0.49139404296875,-0.17828428779369965,-0.9249321937561037,-1.6863768905512,-0.1634874969610074,-1.3056545421536514,-0.544209845358556,1.1522387733374382,16.883059043591807,-16.513778106844292,0.38072234839754804,9,0.5944299697875977,0.5944299697875977,1.1373414993286133,0.9352355003356934,1.0461959838867188,0,0.07795701141985756,1.7142844864632574,6.182063102722168,-1.5999939836958157,6.277172088623048,1.2857155135367426,6.30887508392334,0.07795701141985756
446,2001-09-18,5.595560073852539,5.865034103393555,5.532154083251953,5.833332061767577,152559458.0,-0.05107519969103258,1.210534315370829,1.8749962398098647,17.164202893670492,34.04036059167841,1.0595542856262412,1.2510163372568268,1.3289591717415368,1.3446938308008924,14.36462398579153,0.36458301544189453,-0.19614645879316495,-1.1555702686309814,-2.0873220588891783,-0.22381847837278457,-1.6214461637600799,-0.689694373501883,1.3447512531965176,5.970168017046848,-26.162026378010484,0.4658758951290985,9,0.8163495063781738,0.8163495063781738,1.4385185241699219,1.236412525177002,1.1730070114135733,1,0.13597727772409107,2.4285689729265147,5.896737098693848,1.7142844864632574,6.182063102722168,-1.5999939836958157,6.277172088623048,0.13597727772409107
447,2001-09-19,5.611411094665527,5.8174800872802725,5.389491081237793,5.563857078552246,276064438.0,0.002832785387660852,-1.1600005775672821,-0.19999839564900085,18.18182232528966,29.96737333997808,0.8969868466708624,1.200590273798789,1.312075610134876,1.317782540789704,14.894120373066833,0.4279890060424796,-0.21175249474603852,-1.078691148757935,-2.139148099162627,-0.018234198353242803,-1.608919623960281,-0.5484626735555889,1.1880845080038185,22.222201000619776,-12.869959123826803,0.5302284752023458,9,0.6419839859008789,0.7291669845581055,1.4226675033569336,1.2205615043640137,1.2047100067138672,2,0.1864408018299144,1.210534315370829,5.595560073852539,2.4285689729265147,5.896737098693848,1.7142844864632574,6.182063102722168,0.1864408018299144
448,2001-09-20,5.484600067138672,5.706520080566406,5.468748092651367,5.611411094665527,113949479.0,-0.022598776918591468,-1.9999939836958156,-2.666673351516124,17.777784710164795,25.914316303170615,0.8580801618711291,1.2728086054919778,1.430738055630643,1.4364801538353404,16.036255925943056,0.23777198791503906,-0.2891892572163828,-1.1294152259826662,-2.3063110329166516,0.04748058095131924,-1.7178631294496594,-0.540967322515673,1.1456949929588873,9.523841356213191,-27.55497857114007,0.5884479034669929,9,0.6816120147705078,0.8559780120849609,1.549478530883789,1.3473725318908691,1.3315210342407227,3,0.1936416496551916,-1.1600005775672821,5.611411094665527,1.210534315370829,5.595560073852539,2.4285689729265147,5.896737098693848,0.1936416496551916
449,2001-09-21,5.690669059753418,5.8808860778808585,5.294382095336914,5.452897071838379,248894583.0,0.03757229152393826,-1.1142823746201098,-1.875010340600582,25.874144409426336,23.61870687261033,0.48703395837014885,0.9980605146729769,1.2187470145736121,1.223413658892266,18.164018970677464,0.5865039825439444,-0.37689160587589576,-0.8472593307495115,-2.0575536776730248,0.3630350161740017,-1.4524065042112682,-0.24211215728775493,0.7907295228809694,51.0205033820328,10.006173821586614,0.6051471734617567,9,0.4121370315551758,0.6023545265197754,1.3275580406188965,1.141303539276123,1.1096010208129883,4,0.11977713123244649,-1.9999939836958156,5.484600067138672,-1.1600005775672821,5.611411094665527,1.210534315370829,5.595560073852539,0.11977713123244649
450,2001-09-24,5.706520080566406,5.944292068481445,5.595560073852539,5.738223075866699,191209561.0,0.002785440630363345,-1.7500028201531908,-0.13333360072516665,14.516129814818513,20.690548849290003,0.31827919078639244,0.9115940268896496,1.1909038345328629,1.2005862686380109,20.562902991267848,0.34873199462890625,-0.477298317387568,-0.7569065093994141,-1.9798708023173983,0.4660577835185702,-1.3683886558584062,-0.14542436294042194,0.6086961938463347,63.41462698831955,26.46254093281926,0.6114821464589921,9,0.23777151107788086,0.5865035057067871,1.303781270980835,1.1254525184631348,0.9986410140991211,0,0.11388885175108454,-1.1142823746201098,5.690669059753418,-1.9999939836958156,5.484600067138672,-1.1600005775672821,5.611411094665527,0.11388885175108454
451,2001-09-25,5.912589073181152,6.0552520751953125,5.64311408996582,5.690669059753418,94285752.0,0.03611114824891537,-1.5999939836958157,-6.999969918479079,20.89550764544805,19.563996853801125,0.022647231057273842,0.6449594748952929,0.9816332059684649,0.988921473074889,22.390400841055417,0.4121379852294922,-0.5791251115866398,-0.4913946151733395,-1.699261853787453,0.7164726234407741,-1.0953282344803963,0.11253900413371731,0.25971041616097246,81.25001566749809,47.839960090308004,0.6039336193070568,9,-0.07133197784423828,0.380434513092041,1.0382695198059082,0.9193835258483887,0.9669380187988281,1,0.1742627462599997,-1.7500028201531908,5.706520080566406,-1.1142823746201098,5.690669059753418,-1.9999939836958156,5.484600067138672,0.1742627462599997
452,2001-09-26,5.801629066467285,5.975995063781737,5.769926071166992,5.9284400939941415,282163062.0,-0.018766737437778236,-1.1666725158806066,-0.5714267296948902,20.14387243656887,19.36833937615807,0.06044391252935544,0.6980773007832202,1.0936573982262914,1.0935836401176893,24.18996868790293,0.2060689926147452,-0.666241946621482,-0.5429117202758791,-1.7462540990986746,0.6604306585469164,-1.1445829096872764,0.058759469135518216,0.25362300872802734,66.66670844666157,36.14680369178771,0.6016711894113976,9,0.039628028869628906,0.4913945198059082,1.1492295265197754,1.0303435325622559,0.9352350234985352,2,0.1666666392699272,-1.5999939836958157,5.912589073181152,-1.7500028201531908,5.706520080566406,-1.1142823746201098,5.690669059753418,0.1666666392699272
453,2001-09-27,5.706520080566406,5.944292068481445,5.64311408996582,5.706520080566406,227618952.0,-0.016393496518175787,-3.7499924796197694,-0.0,19.71830031132373,19.236027265628003,0.07386047459811085,0.7334102761202921,1.1795490189406008,1.1797529695584696,25.98001335278497,0.301177978515625,-0.720467455045811,-0.5762000560760496,-1.7771398117325177,0.6247396995804184,-1.1766699339042832,0.02426982175218395,0.34873199462890625,54.16667711166539,26.24492731975569,0.6004698778282339,9,-0.023777484893798828,0.5865035057067871,1.1848955154418945,1.1254525184631348,1.125452995300293,3,0.19444442587554223,-1.1666725158806066,5.801629066467285,-1.5999939836958157,5.912589073181152,-1.7500028201531908,5.706520080566406,0.19444442587554223
454,2001-09-28,5.706520080566406,5.706520080566406,5.706520080566406,5.706520080566406,0.0,0.0,1.0,0.0,21.374037387572756,19.516200214920357,-0.0007701685151522142,0.6769834137620201,1.1640093796846234,1.170469460333626,27.434259098865354,0.0,-0.7433385081862935,-0.5183422565460205,-1.71291450915456,0.6762299960625189,-1.1156283828502902,0.07894386975824919,0.26947498321533114,24.137902419391647,-3.308162282364716,0.5972861263042697,9,-0.03170299530029297,0.5865035057067871,1.1848955154418945,1.1254525184631348,1.299818992614746,4,0.19444442587554223,-3.7499924796197694,5.706520080566406,-1.1666725158806066,5.801629066467285,-1.5999939836958157,5.912589073181152,0.19444442587554223
455,2001-10-01,5.896737098693848,5.960143089294434,5.833332061767577,5.912589073181152,88723673.0,0.033333277626626856,1.2857069187795604,-100.0,33.898290393911466,21.375543270502682,-0.21343182295846042,0.43938104801846123,0.9575875856920426,0.9747649002267629,28.232858953328023,0.25362300872802734,-0.748343166701221,-0.2837411880493166,-1.456540650585577,0.8890582744869437,-0.8701409193174463,0.30265854321881314,-0.6023550033569336,61.53837253967299,30.65495209013953,0.58639973126813,10,-0.22192001342773438,0.3962864875793457,1.09375,0.9352355003356934,1.157155990600586,0,0.15322592253141054,1.0,5.706520080566406,-3.7499924796197694,5.706520080566406,-1.1666725158806066,5.801629066467285,0.15322592253141054
456,2001-10-02,5.833332061767577,5.960143089294434,5.658966064453125,5.960143089294434,73580543.0,-0.010752562962373702,3.7500131607643774,7.999699193839546,36.36363139146237,23.395744277855208,-0.12600238202321723,0.42468474272797874,1.0057610446322167,1.0340297175239446,30.698441481051113,0.3011770248413086,-0.7458280912712025,-0.28374047279358017,-1.3816187519409882,0.8141378063538278,-0.8326796123672846,0.26519866678012427,-0.5256347465515132,57.14293899745297,23.663476377099002,0.5489391395737041,10,-0.15851497650146396,0.4596915245056161,1.1571550369262704,0.9986405372619638,1.173007011413575,1,0.14945643821856658,1.2857069187795604,5.896737098693848,1.0,5.706520080566406,-3.7499924796197694,5.706520080566406,0.14945643821856658
457,2001-10-03,5.912589073181152,5.912589073181152,5.658966064453125,5.801629066467285,161024081.0,0.013586919204040537,3.5714310270734853,-0.8750028201637889,39.82300272438653,25.84521294610207,-0.17661774182027656,0.2614542920373095,0.9144344677679257,0.9515575210222167,33.20037726226178,0.25362300872802734,-0.7092808747628592,-0.1426628112792967,-1.129507698971432,0.8441820764128387,-0.636085255125364,0.35075963256677056,-0.5918428424835209,85.00010528563993,47.571180944793895,0.4934224438460675,10,-0.23777198791503906,0.380434513092041,1.0778980255126953,0.9193835258483887,1.1413040161132812,2,0.1635388502111117,3.7500131607643774,5.833332061767577,1.2857069187795604,5.896737098693848,1.0,5.706520080566406,0.1635388502111117
458,2001-10-04,6.419835090637207,6.514944076538086,5.960143089294434,5.975995063781737,223389622.0,0.08579084580000096,-1.3333319963741668,4.000000000000008,55.395697154318476,29.125385473312306,-0.6003864263141656,-0.3169745649088549,0.3936100397248037,0.4374326348530708,34.815308788298196,0.6023550033569336,-0.6228431300383992,0.3994564056396488,-0.4719009531384568,1.2708137644177544,-0.03622227374940401,0.8351350850287016,-1.0863009227676397,88.8888517510846,46.14265415356713,0.43567867938905297,10,-0.36458301544189453,-0.12681150436401367,0.5706520080566406,0.412137508392334,0.6340579986572266,3,0.04938273255507353,3.5714310270734853,5.912589073181152,3.7500131607643774,5.833332061767577,1.2857069187795604,5.896737098693848,0.04938273255507353
459,2001-10-05,6.30887508392334,6.467389106750487,6.2296180725097665,6.372281074523926,109722230.0,-0.017283934111593124,-1.1428534593897735,-0.142857756768371,60.15627423571426,34.19651263118961,-0.43863948544558884,-0.2803113571148659,0.48686723218681216,0.5413049166350037,36.71392601237423,0.23777103424072088,-0.5382847410791545,0.326539850234985,-0.4075358112656975,1.0606155117356675,-0.04049798051535625,0.6935776809853262,-0.9280845197070313,75.92590116738974,28.672713984850077,0.3670378307503414,10,-0.22984600067138672,-0.015851497650146484,0.6816120147705078,0.5230975151062012,0.5865030288696289,4,0.08291462185966392,-1.3333319963741668,6.419835090637207,3.5714310270734853,5.912589073181152,3.7500131607643774,5.833332061767577,0.08291462185966392
460,2001-10-08,6.340578079223633,6.388132095336914,6.150360107421875,6.245469093322754,99280438.0,0.005025142339730282,1.5000075204179346,-1.5,71.17120095740977,39.78270077696313,-0.4145357032832173,-0.3749327015504651,0.43797582448742567,0.5011079724677483,38.027010388222806,0.23777198791503906,-0.43370795995368194,0.38598284721374476,-0.23622359987047492,1.0081892942979644,0.07487962367163536,0.6970860707558542,-0.9144213745144532,79.62961725036153,26.03268529544586,0.31110322354210973,10,-0.2615489959716797,-0.04755449295043945,0.6499090194702148,0.4913945198059082,0.7767210006713876,0,0.10500004662651174,-1.1428534593897735,6.30887508392334,-1.3333319963741668,6.419835090637207,3.5714310270734853,5.912589073181152,0.10500004662651174
461,2001-10-09,6.293023109436035,6.4515380859375,6.277172088623048,6.356429100036621,50558164.0,-0.007500100021388012,-2.666693406064545,-0.6666666666666666,69.02655809590132,45.21411029466674,-0.34345950852824103,-0.36217644156292295,0.46794640510154295,0.5377814207763256,38.35677384837164,0.17436599731445224,-0.3567312270314087,0.3487313270568846,-0.24151437798404718,0.9389770320978164,0.053608474536418704,0.6438541795773505,-0.8233149098536989,74.07398741919742,15.826419559124602,0.29512285252046605,10,-0.21399402618408203,4.76837158203125e-07,0.6974639892578125,0.5389494895935059,1.0144929885864258,1,0.12090691018081867,1.5000075204179346,6.340578079223633,-1.1428534593897735,6.30887508392334,-1.3333319963741668,6.419835090637207,0.12090691018081867
462,2001-10-10,6.514944076538086,6.514944076538086,6.277172088623048,6.30887508392334,77795395.0,0.035264603870482025,1.3076930196826075,-3.2499924796197694,77.31092564430277,51.61329088721996,-0.506857393116519,-0.5985559480451759,0.23116827254334815,0.3064120160442272,37.84483436668788,0.23777198791503817,-0.2506059446201263,0.5603488445281979,-0.06296189137614316,1.183659580432539,0.2486934765760278,0.872004212480368,-1.0034264418775196,100.0,34.11905493478676,0.31165536795217047,10,-0.42798900604248047,-0.22192049026489258,0.5072460174560547,0.3170285224914551,0.8559780120849618,2,0.07542581960337924,-2.666693406064545,6.293023109436035,1.5000075204179346,6.340578079223633,-1.1428534593897735,6.30887508392334,0.07542581960337924
463,2001-10-11,6.73686408996582,6.847824096679688,6.578350067138673,6.625904083251952,129954297.0,0.034063226149081194,-1.6153888873462585,0.5384604704760801,77.49999623979666,57.84950853746706,-0.633916085291939,-0.8266541861678984,-0.006402614945893781,0.07623809663340175,37.39232321580887,0.33288002014160245,-0.157713377552672,0.759284257888794,0.05699099181123035,1.4615775239663575,0.4081376248500126,1.1104308909275753,-1.1852093976301532,84.09093395173807,15.655657464499768,0.3511466330387817,10,-0.48346900939941406,-0.44384050369262695,0.2853260040283203,0.0951085090637207,0.8242750167846671,3,0.047058838518177826,1.3076930196826075,6.514944076538086,-2.666693406064545,6.293023109436035,1.5000075204179346,6.340578079223633,0.047058838518177826
464,2001-10-12,6.59420108795166,6.8795270919799805,6.59420108795166,6.8795270919799805,91798629.0,-0.02117647025515157,1.0,-2.5714310270734644,71.87500146882908,62.069143101346796,-0.39347133865058215,-0.6867412969098332,0.11658499201769246,0.21125243830642582,36.728789720724485,0.2853260040283203,-0.048296905421831404,0.5960143566131588,-0.15410011595250594,1.3461288291788236,0.22095712033032644,0.9710715928959912,-0.9647762313553514,60.869593649905106,-7.861996245792859,0.3750572362828326,10,-0.3249545097351074,-0.38836050033569336,0.42798900604248047,0.23777151107788086,0.9827899932861328,4,0.06971155341056878,-1.6153888873462585,6.73686408996582,1.3076930196826075,6.514944076538086,-2.666693406064545,6.293023109436035,0.06971155341056878
465,2001-10-15,6.356429100036621,6.59420108795166,6.30887508392334,6.499092102050781,116602391.0,-0.03605773993599848,-1.400006417429739,0.5,60.76921937737528,64.78087509978155,-0.09346328564393236,-0.4350708525587432,0.3284469043461238,0.44118099114819564,35.04485551549955,0.2853260040283203,0.07331977876223039,0.33525776863098145,-0.42979061776256433,1.1003061550245272,-0.047266424565791,0.7177819618277539,-0.6269960646096182,13.157857238982478,-51.75995503142429,0.3825241931967728,10,-0.08718252182006836,-0.23777151107788086,0.6657609939575195,0.4755434989929199,0.9352359771728516,0,0.08478801608174047,1.0,6.59420108795166,-1.6153888873462585,6.73686408996582,1.3076930196826075,6.514944076538086,0.08478801608174047
466,2001-10-16,6.356429100036621,6.356429100036621,6.356429100036621,6.356429100036621,0.0,0.0,1.0,-0.0,64.2276263696918,67.49249994925994,-0.012805331021436217,-0.39541910584347306,0.30609074302904027,0.4350296429023679,33.0038109611211,0.0,0.192569256213309,0.29721431732177717,-0.45427223112486637,1.0487008657684207,-0.07852895690154416,0.6729575915450985,-0.5349885400853802,13.157857238982478,-49.40971959520414,0.3757432742233217,10,0.06340599060058594,-0.25362300872802734,0.6617982387542725,0.4755434989929199,1.030344009399414,1,0.11970085214259929,-1.400006417429739,6.356429100036621,1.0,6.59420108795166,-1.6153888873462585,6.73686408996582,0.11970085214259929
467,2001-10-17,6.657607078552246,6.721013069152832,6.499092102050781,6.499092102050781,74560044.0,0.04738163106607929,-1.8,100.0,72.05882548107355,69.34395865223271,-0.220362200082711,-0.6473921325391423,-0.012871544632648835,0.13166712306129913,30.876846979735006,0.36458396911621094,0.2762161054616872,0.5460824966430664,-0.21967080280981754,1.3118357960959504,0.16320584691662443,0.9289591463695084,-0.7515195960387064,61.11114824891539,-2.415025060689622,0.38287664972644214,10,-0.14266347885131836,-0.5706524848937988,0.22192025184631348,0.17436552047729492,0.8401260375976562,2,0.09761901112547222,1.0,6.356429100036621,-1.400006417429739,6.356429100036621,1.0,6.59420108795166,0.09761901112547222
468,2001-10-18,6.546647071838379,6.6100521087646475,6.514944076538086,6.514944076538086,125239048.0,-0.0166666499546555,-4.9999398369581005,0.2,68.5314744156909,70.2745364500079,-0.1000427728640334,-0.4772557886754676,0.08222523397527404,0.23876277064696083,28.63493922184681,0.14266300201416016,0.36120542731877414,0.3820201396942142,-0.3471027784278595,1.111143057816288,0.017458680633176904,0.7465815987552515,-0.5626844205675239,41.666722373373084,-25.73299513676549,0.364561459061037,10,-0.03170347213745117,-0.45969247817993164,0.14266300201416016,0.22192001342773438,0.9669380187988281,3,0.12590796597703302,-1.8,6.657607078552246,1.0,6.356429100036621,-1.400006417429739,6.356429100036621,0.12590796597703302
469,2001-10-19,6.372281074523926,6.59420108795166,6.340578079223633,6.59420108795166,164416705.0,-0.026634397028139967,1.2857155135367426,-6.999969918479079,60.56339042625217,69.09589083543483,0.09416575276764227,-0.26267433394509787,0.23837478966127534,0.4082112473280146,25.799848519391734,0.25362300872802734,0.4360724235819955,0.17357354164123517,-0.5253655826311938,0.8725126659136642,-0.17589602049497977,0.5230431037774501,-0.31667326799634044,15.384650984130804,-50.57717117624259,0.34946956213621466,10,0.2060685157775879,-0.2853264808654785,0.3170289993286133,0.3962860107421875,1.2205610275268555,4,0.1865671049853026,-4.9999398369581005,6.546647071838379,-1.8,6.657607078552246,1.0,6.356429100036621,0.1865671049853026
470,2001-10-22,6.356429100036621,6.467389106750487,6.356429100036621,6.467389106750487,205545319.0,-0.002487645209292455,1.000000000000016,0.499999999999996,61.87047775195716,68.30077079721883,0.12572385761814608,-0.20620877142417626,0.22931830566039935,0.4190035990828882,23.127399592607468,0.1109600067138663,0.4384943983251368,0.12522611618041957,-0.5368215908272989,0.787273823188138,-0.2057977373234401,0.4562499696842792,-0.23490775067284453,4.166551771680684,-60.31201955245541,0.3310238535038592,10,0.22192049026489258,-0.26947450637817383,0.33288097381591797,0.4121379852294922,1.030344009399414,0,0.1920200732191193,1.2857155135367426,6.372281074523926,-4.9999398369581005,6.546647071838379,-1.8,6.657607078552246,0.1920200732191193
471,2001-10-23,6.942933082580566,7.0221900939941415,6.419835090637207,6.435687065124513,333921684.0,0.09226941311129644,-1.2352909949923059,-4.571431027073514,69.00582984726996,67.37798237532628,-0.4010724717263221,-0.7500179634866422,-0.37323735428281957,-0.17375672317706226,21.36007246062565,0.6657609939575204,0.45401006285496504,0.6602128982543949,-0.05561176575968663,1.3760375622684764,0.3023005662473546,1.0181252302614352,-0.7607712738074932,88.37212230769434,25.395137760978358,0.3579123320070406,10,-0.27740049362182617,-0.7846469879150391,-0.4517660140991211,-0.3725090026855469,0.2694740295410156,1,0.05022833872673438,1.000000000000016,6.356429100036621,1.2857155135367426,6.372281074523926,-4.9999398369581005,6.546647071838379,0.05022833872673438
472,2001-10-24,6.768567085266112,7.038041114807129,6.768567085266112,6.9112300872802725,222024321.0,-0.0251141693633673,-2.7777703502169344,-0.28125011750638346,57.333327985496645,65.13724145818183,-0.2089164464615907,-0.5264905871428223,-0.212680974703658,-0.006977606549889437,19.50963833037246,0.2694740295410165,0.44445133030260475,0.4374999999999991,-0.2720993831232059,1.1470993831232041,0.0827003084383966,0.7922996915616016,-0.5024024479709324,61.36368297775449,1.5956217352409467,0.3547996915616024,10,-0.09510898590087802,-0.6023554801940909,-0.3566575050353995,-0.2774004936218253,0.3645830154418954,2,0.09133484478799647,-1.2352909949923059,6.942933082580566,1.000000000000016,6.356429100036621,1.2857155135367426,6.372281074523926,0.09133484478799647
473,2001-10-25,6.8161211013793945,6.942933082580566,6.768567085266112,6.8795270919799805,83655365.0,0.0070257139383014255,-1.200007219608443,0.44444592995661564,60.95888548147427,63.92433968180907,-0.27272555079144833,-0.5129531961013134,-0.2742877858353703,-0.06166590697110852,17.31553988482908,0.174365997314454,0.4454166541824307,0.429573965072632,-0.24717232458892635,1.1063202547341904,0.09120082024185283,0.7679471099034112,-0.45733128678278057,68.18182439703395,10.025627691036647,0.338373144830779,10,-0.14266300201416016,-0.649909496307373,-0.519134521484375,-0.3962860107421875,0.2853260040283203,3,0.09999998600854787,-2.7777703502169344,6.768567085266112,-1.2352909949923059,6.942933082580566,1.000000000000016,6.356429100036621,0.09999998600854787
474,2001-10-26,6.8161211013793945,6.8161211013793945,6.8161211013793945,6.8161211013793945,0.0,0.0,1.0,-0.0,60.416646647094126,63.88516493400006,-0.2658977079386178,-0.44856033339219703,-0.2850531991033387,-0.0698850328242191,15.00286963291979,0.0,0.40915704457039315,0.3740939140319828,-0.24761300479724646,0.995800832861212,0.06324045461736816,0.6849473734465974,-0.3758211307575188,67.44188649572841,11.506145596327691,0.31085345941461445,10,-0.12681150436401367,-0.649909496307373,-0.5627260208129883,-0.3962860107421875,0.4755439758300781,4,0.1023256451703396,-1.200007219608443,6.8161211013793945,-2.7777703502169344,6.768567085266112,-1.2352909949923059,6.942933082580566,0.1023256451703396
475,2001-10-29,6.800270080566406,7.101447105407715,6.7844181060791025,7.038041114807129,81088659.0,-0.0023255192472710906,-1.3529382619928247,-100.0,61.26761309303644,63.55627456992724,-0.20167518265595863,-0.38108670190363014,-0.27935170264475406,-0.06015083159573731,14.060590140318482,0.3170289993286124,0.353269136495741,0.3130662441253662,-0.2720375592898776,0.89817004754061,0.020514342417744302,0.6056181458329881,-0.28824117264229976,55.814008803422865,2.082884828185456,0.2925519017076218,10,-0.07925748825073242,-0.4517664909362793,-0.6023552417755127,-0.42798948287963867,0.7133150100708008,0,0.11655007993717215,1.0,6.8161211013793945,-1.200007219608443,6.8161211013793945,-2.7777703502169344,6.768567085266112,0.11655007993717215
476,2001-10-30,6.705161094665527,6.768567085266112,6.641755104064941,6.721013069152832,47319027.0,-0.013986060079095752,1.2857241082939612,0.06666907320281885,54.47760155346781,61.602805244637715,-0.05799519696531075,-0.22905744976122122,-0.19775075435180245,0.029744800769613278,12.478053421472342,0.15851497650146484,0.3134760410572657,0.17436580657958967,-0.32995206816339984,0.6786836813225792,-0.07779313079190509,0.4265247439510844,-0.11061363909371558,13.793146370912531,-32.67724837351652,0.2521589373714949,10,0.015851497650146484,-0.33288049697875977,-0.5865035057067871,-0.33288049697875977,1.0620470046997061,1,0.10165483053237634,-1.3529382619928247,6.800270080566406,1.0,6.8161211013793945,-1.200007219608443,6.8161211013793945,0.10165483053237634
477,2001-10-31,6.8795270919799805,6.927081108093263,6.657607078552246,6.657607078552246,69736919.0,0.02600474393570873,-1.4285689729265227,-13.999518710143183,53.43511169916933,59.925431609468646,-0.22078976983931575,-0.34495462486458806,-0.3782559503608196,-0.15039216662975896,10.935814373298768,0.2694740295410165,0.32383550585631404,0.3003849029541019,-0.13509062769461977,0.7358604336028236,0.08264713762974107,0.5181226682784628,0.22192001342773438,51.72419516121671,9.598937682205033,0.2177377653243607,10,-0.15851449966430664,-0.5072464942932129,-0.8123867511749268,-0.5072464942932129,0.8401269912719718,2,0.04838704982057074,1.2857241082939612,6.705161094665527,-1.3529382619928247,6.800270080566406,1.0,6.8161211013793945,0.04838704982057074
478,2001-11-01,6.73686408996582,6.942933082580566,6.59420108795166,6.942933082580566,133033511.0,-0.020737326869527672,2.384613960634768,-0.9285732703051138,53.43511169916933,59.13340063979278,-0.053983923316785365,-0.18690556197161,-0.24913767783067087,-0.008566934668964521,11.609954471964363,0.34873199462890625,0.32644670711609525,0.14187045097351092,-0.29226681367390306,0.5760077156209249,-0.07519818135019651,0.35893908329721835,0.35570621490478516,28.125011750638297,-11.148822461682084,0.21706863232370713,11,-0.007925987243652344,-0.36458349227905273,-0.6697237491607666,-0.36458349227905273,0.9352350234985352,3,0.05882351275758002,-1.4285689729265227,6.8795270919799805,1.2857241082939612,6.705161094665527,-1.3529382619928247,6.800270080566406,0.05882351275758002
479,2001-11-02,6.831973075866699,6.863676071166992,6.705161094665527,6.7844181060791025,46733560.0,0.014117694023624283,1.857130579023816,-0.23077207873046002,62.29508762620708,59.180579514709436,-0.08608046127117408,-0.25383000254620924,-0.3636086866506183,-0.10346293527614847,12.320525939242808,0.15851497650146484,0.28484021191753417,0.2108245372772215,-0.21365554895251115,0.6353046235069542,-0.0014155058376443819,0.4230645803920874,0.24066246032714833,46.87508225446806,4.120216868920139,0.21224004311486624,11,-0.07133197784423828,-0.4517664909362793,-0.8440899848937988,-0.45969247817993164,0.6023550033569336,4,0.03944307545545045,2.384613960634768,6.73686408996582,-1.4285689729265227,6.8795270919799805,1.2857241082939612,6.705161094665527,0.03944307545545045
480,2001-11-05,7.006339073181152,7.0221900939941415,6.8795270919799805,6.942933082580566,68982445.0,0.025522055689941814,2.0000200545483344,1.3333199639025617,65.41353825609977,58.78143600457942,-0.17719577948021215,-0.39606811760755445,-0.5551987577720485,-0.275587457605698,12.972842822913364,0.1902170181274423,0.26245427850796155,0.35190248489379883,-0.08419527390590886,0.7880002436935065,0.13385360549394498,0.5699513642936527,0.04715908508300792,96.29639533044084,47.74061553805039,0.21804887939985368,11,-0.15851497650146484,-0.6261324882507324,-1.022418737411499,-0.6340584754943848,0.44384002685546875,0,0.040723978820906614,1.857130579023816,6.831973075866699,2.384613960634768,6.73686408996582,-1.4285689729265227,6.8795270919799805,0.040723978820906614
481,2001-11-06,7.053893089294434,7.069744110107423,6.9746360778808585,7.0221900939941415,71313620.0,0.006787284431509777,2.0000150409866606,0.499999999999986,60.68375233325276,59.15370537655233,-0.23172303446958864,-0.40443242969607507,-0.6167132729769378,-0.3203476077193237,13.923260107305605,0.09510803222656428,0.27926084680547003,0.36141300201416016,-0.07468466921196537,0.7975106732402857,0.1433641664010974,0.5794618376272229,-0.45969200134277344,96.6667535691866,47.64612309662017,0.21804883561306274,11,-0.2060689926147461,-0.6736865043640137,-1.0699727535247803,-0.681612491607666,0.174365997314454,1,0.06516855238994768,2.0000200545483344,7.006339073181152,1.857130579023816,6.831973075866699,2.384613960634768,6.73686408996582,0.06516855238994768
482,2001-11-07,7.006339073181152,7.101447105407715,6.9746360778808585,7.101447105407715,75228878.0,-0.006741527765065425,1.6666733515161425,-2.999969918479162,62.8318560512484,59.361813217638336,-0.16415697769483106,-0.335371427656006,-0.5803830530847209,-0.26796996464042433,15.175783737959641,0.12681102752685636,0.29733955712675897,0.2892892360687256,-0.15986800408483592,0.7384464762222871,0.06471061599194528,0.5138678561455059,-0.40262712478637663,81.25011750638295,30.006326678493515,0.2245786200767806,11,-0.15851497650146484,-0.6261324882507324,-1.022418737411499,-0.6340584754943848,0.22192001342773526,2,0.10859723148377642,2.0000150409866606,7.053893089294434,2.0000200545483344,7.006339073181152,1.857130579023816,6.831973075866699,0.10859723148377642
483,2001-11-08,7.053893089294434,7.101447105407715,6.990487098693848,7.006339073181152,77590240.0,0.006787284431509777,-1.7999711219136545,-0.5,70.47618338211328,60.479539521529354,-0.1949356604530461,-0.3773010590270287,-0.6373066513419783,-0.30835004855445725,16.246454708592,0.11096000671386719,0.2422176595669301,0.320991802215576,-0.15281050564129917,0.7947941100724512,0.08409064828713841,0.5578929561440136,-0.43027173461914003,88.00007700897154,30.889356894100942,0.2369011539284375,11,-0.2060689926147461,-0.5230979919433594,-1.0699727535247803,-0.681612491607666,0.174365997314454,3,0.09438206470238852,1.6666733515161425,7.006339073181152,2.0000150409866606,7.053893089294434,2.0000200545483344,7.006339073181152,0.09438206470238852
484,2001-11-09,7.053893089294434,7.133150100708008,6.8795270919799805,6.9746360778808585,186019750.0,0.0,1.1333381464056378,1.6666733515161425,71.15386172865215,61.578011592153324,-0.17618890554425892,-0.35952956130834046,-0.64431433269222,-0.3011032851786233,17.10038440646945,0.25362300872802734,0.24165864575391538,0.2980072021484377,-0.19179471978513174,0.7878091240820071,0.05310624118165297,0.5429081631152224,-0.4111587045898428,68.75007050382976,4.738109123138102,0.24490096096678474,11,-0.1902174949645996,-0.4121379852294922,-0.8797552585601807,-0.681612491607666,0.34873199462890625,4,0.08764040173902865,-1.7999711219136545,7.053893089294434,1.6666733515161425,7.006339073181152,2.0000150409866606,7.053893089294434,0.08764040173902865
485,2001-11-12,6.895378112792969,7.11729907989502,6.800270080566406,7.11729907989502,62505307.0,-0.022471984547375756,1.8571342624225788,-2.800016845753045,48.05192166900679,60.86404716054654,-0.0030889215087919197,-0.16713682887562076,-0.4922383666011996,-0.13973316144246528,18.44165555979151,0.31702899932861417,0.2243100534369198,0.11254477500915527,-0.3428144671623521,0.5679040171806626,-0.11513484607659841,0.34022439609490895,-0.22321878512817328,28.571264861767652,-31.02257069006543,0.2276796210857535,11,-0.031702518463134766,-0.25362300872802734,-0.7093517780303955,-0.5230975151062012,0.5230979919433585,0,0.0781610460825568,1.1333381464056378,7.053893089294434,-1.7999711219136545,7.053893089294434,1.6666733515161425,7.006339073181152,0.0781610460825568
486,2001-11-13,7.11729907989502,7.133150100708008,6.9112300872802725,6.9112300872802725,75435547.0,0.032184017101299034,-1.1538418819042935,-0.9285692798913671,63.75000376020147,62.010146278438995,-0.17925014899239589,-0.3469193673400728,-0.7283727173994174,-0.3584919485755238,19.87211600147085,0.23777198791503906,0.21445649932241295,0.296422243118287,-0.1354702361089659,0.72831472234554,0.08047600350466055,0.5123684827319135,-0.41748030584763196,95.2382180203412,34.386575597524576,0.2159462396136267,11,-0.25362348556518644,-0.4121379852294931,-0.9312727451324472,-0.7450184822082528,0.11096000671386719,1,0.04677055388636431,1.8571342624225788,6.895378112792969,1.1333381464056378,7.053893089294434,-1.7999711219136545,7.053893089294434,0.04677055388636431
487,2001-11-14,7.307516098022461,7.323367118835449,7.11729907989502,7.133150100708008,129327382.0,0.026726011650229253,-1.0000000000000087,0.8461534901586847,67.41573261570099,63.56354860249807,-0.3379069628336495,-0.512211728141291,-0.9324189033989541,-0.5471927087887849,20.857214571094474,0.2060680389404288,0.20947917057552168,0.4541438102722166,-0.02159704347015623,0.9298846640145895,0.2162733834010302,0.692014237143403,-0.5816974443754352,96.96977431463955,35.51504539239858,0.23787042687118629,11,-0.29325199127197266,-0.5072464942932129,-1.1214897632598877,-0.9352355003356934,-0.23777198791503817,2,-0.010845957826219776,-1.1538418819042935,7.11729907989502,1.8571342624225788,6.895378112792969,1.1333381464056378,7.053893089294434,-0.010845957826219776
488,2001-11-15,7.370922088623048,7.434328079223633,7.25996208190918,7.291665077209473,92658613.0,0.008676818463355218,-1.4444459299566157,0.4545439628957149,68.81721056155573,64.28822892864792,-0.3373938902062159,-0.5382976531749657,-1.0081803675438445,-0.6097107430375921,21.998166136083487,0.17436599731445312,0.23539523879073876,0.47633605003357005,-0.02939332064859901,0.9820654207157391,0.22347136469248596,0.7292007353746541,-0.5972995577609481,89.99996991838873,28.092116968098843,0.2528646853410843,11,-0.25362300872802823,-0.49932050704956144,-1.1809327602386483,-0.9986414909362802,-0.15851497650146573,3,-0.019354837874946407,-1.0000000000000087,7.307516098022461,-1.1538418819042935,7.11729907989502,1.8571342624225788,6.895378112792969,-0.019354837874946407
489,2001-11-16,7.561139106750487,7.561139106750487,7.323367118835449,7.355070114135742,109545748.0,0.025806407372157336,1.3076930196826273,2.600009626144568,73.07690305218406,65.13971390599062,-0.4618722319332971,-0.6691915004744953,-1.207264190581161,-0.7971653853765259,23.891354562563187,0.23777198791503817,0.25920287732377734,0.6071101665496821,0.08081391639390834,1.1334064167054558,0.3439620414717952,0.870258291627569,-0.7214460210522349,100.0,35.77961165152111,0.26314812507788704,11,-0.3804345130920401,-0.6261320114135733,-1.2879297733306876,-1.1888585090637198,-0.34873199462890536,4,-0.04402511518990693,-1.4444459299566157,7.370922088623048,-1.0000000000000087,7.307516098022461,-1.1538418819042935,7.11729907989502,-0.04402511518990693
490,2001-11-19,7.576991081237793,7.7038021087646475,7.529436111450195,7.6086931228637695,151541066.0,0.0020965061300290966,-1.7499924796197555,-0.15384188190430417,77.77777777777777,67.0390500664934,-0.4338930546788564,-0.6207391644261708,-1.2263603856953953,-0.8126657784094808,26.00311825770397,0.17436599731445224,0.29814794351308205,0.5619340419769285,0.04441781561314695,1.0794502683407101,0.30317592879503774,0.8206921551588193,-0.6507244730132724,84.00006256978949,12.847387120623623,0.2587581131818907,11,-0.3249549865722656,-0.5706524848937988,-1.3394474983215332,-1.2047104835510254,-0.36458396911621094,0,-0.023012564677054925,1.3076930196826273,7.561139106750487,-1.4444459299566157,7.370922088623048,-1.0000000000000087,7.307516098022461,-0.023012564677054925
491,2001-11-20,7.291665077209473,7.5452880859375,7.228259086608888,7.5452880859375,129076616.0,-0.0376569011325415,1.5000018801021202,8.000210576980928,62.26415736880163,66.97597243511042,-0.12437109989890338,-0.32458932975254484,-0.9348855670440077,-0.5288968912306711,26.28896552310139,0.34873199462890536,0.3063645096345393,0.25917143821716326,-0.27144665279869873,0.7897895292330253,-0.006137607290767733,0.5244804837250943,-0.25654349890933403,29.72976928192673,-42.06782096612175,0.26530904550793105,11,-0.03962898254394531,-0.26947498321533203,-1.0977129936218262,-0.9193844795227051,-0.07925796508789062,1,0.017391230423241755,-1.7499924796197555,7.576991081237793,1.3076930196826273,7.561139106750487,-1.4444459299566157,7.370922088623048,0.017391230423241755
492,2001-11-21,7.386773109436035,7.386773109436035,7.196556091308594,7.228259086608888,77860405.0,0.013043390120019094,1.4000024065361523,-0.6249985899234012,69.90290354782015,66.91227467574451,-0.17862365632713129,-0.391057976966084,-1.0164806445439005,-0.6252778955036273,26.507818427451014,0.1902170181274414,0.2949384175770664,0.32336916923522985,-0.2144894868090521,0.8612278252795118,0.05443984121308887,0.5922984972573708,-0.2580362568708656,37.49995299744689,-38.1769220821564,0.2689293280221411,11,-0.1347370147705078,-0.36458301544189453,-1.1254525184631348,-1.0144925117492676,0.07925701141357333,2,-0.02145917039534595,1.5000018801021202,7.291665077209473,-1.7499924796197555,7.576991081237793,1.3076930196826273,7.561139106750487,-0.02145917039534595
493,2001-11-22,7.497733116149902,7.576991081237793,7.386773109436035,7.386773109436035,77026822.0,0.015021445097876951,-2.428586162440911,0.70000120326808,70.19229100501553,66.80543348422934,-0.2458586742365263,-0.47256366121200877,-1.111337685043754,-0.7346006493312291,26.915522610989296,0.1902179718017578,0.29979499433499246,0.4002485752105711,-0.15764218370751593,0.9581393341286581,0.12130319575152804,0.6791939546696142,-0.3011770248413086,59.37494124680863,-19.12125264993169,0.2789453794590434,11,-0.245697021484375,-0.4755430221557617,-1.1967840194702148,-1.1413040161132812,-0.06340503692626953,3,-0.05708245404475698,1.4000024065361523,7.386773109436035,1.5000018801021202,7.291665077209473,-1.7499924796197555,7.576991081237793,-0.05708245404475698
494,2001-11-23,7.513585090637207,7.5452880859375,7.244110107421875,7.497733116149902,139704543.0,0.0021142356285208663,6.599942243827309,0.14286205414697034,67.02126706331734,68.91313852804163,-0.21193293264792068,-0.4569102743240716,-1.1075043677252872,-0.7444038388527741,27.134319995335815,0.301177978515625,0.306837833181409,0.381227350234985,-0.18965404609911385,0.9521087465690838,0.09578665206793602,0.666668048402034,0.19021701812744052,62.50004700255328,-13.176768310160348,0.28544069816704926,11,-0.20606899261474698,-0.4913949966430664,-1.2126359939575195,-1.2205615043640137,-0.07925701141357422,4,-0.04008445700454333,-2.428586162440911,7.497733116149902,1.4000024065361523,7.386773109436035,1.5000018801021202,7.291665077209473,-0.04008445700454333
495,2001-11-26,7.592842102050781,7.656248092651367,7.497733116149902,7.513585090637207,108634759.0,0.010548494554528665,-1.857130579023816,4.999819516303694,67.70832615239222,69.35295212717394,-0.20322119513102255,-0.4993470928216812,-1.1565509286570999,-0.816836670351873,26.803564202433382,0.15851497650146484,0.3007419259935231,0.4208557605743408,-0.16285407438377142,1.004565595532453,0.1290008430952847,0.7127106780533969,0.10176616668701044,86.20685362908746,12.640460454335482,0.2918549174790563,11,-0.18229150772094727,-0.5627264976501465,-1.2601900100708008,-1.299818515777588,-0.15851402282714844,0,-0.05010442530162007,6.599942243827309,7.513585090637207,-2.428586162440911,7.497733116149902,1.4000024065361523,7.386773109436035,-0.05010442530162007
496,2001-11-27,7.386773109436035,7.592842102050781,7.355070114135742,7.434328079223633,188047452.0,-0.02713990227178409,-3.285687273852395,-0.6000096261446087,61.32073008626043,68.67572962390275,0.05039177920398963,-0.2525432150576439,-0.9123338300502297,-0.6045662920985926,26.801778047787455,0.23777198791503906,0.29048246883239415,0.1807061672210697,-0.366705803490861,0.7281181379330004,-0.09299981813489566,0.45441215257703504,0.29882519607543845,41.379231653327025,-29.92575344506878,0.27370598535596546,11,0.06340599060058594,-0.3249545097351074,-1.0541210174560547,-1.0937495231628418,-0.06340599060058594,1,-0.02360516489828479,-1.857130579023816,7.592842102050781,6.599942243827309,7.513585090637207,-2.428586162440911,7.497733116149902,-0.02360516489828479
497,2001-11-28,7.212407112121582,7.386773109436035,7.1490020751953125,7.386773109436035,106653993.0,-0.02360516489828479,1.727263777374259,3.666619873658879,54.38595009831934,67.07225623909872,0.23450890281650683,-0.05476798823781337,-0.7015703475185058,-0.42292507068571616,26.16991385177576,0.23777103424072266,0.33713632546944083,-0.010303831100463512,-0.5357121095491397,0.5151044473482127,-0.2730079703248016,0.2524003081238746,0.46436142942809955,12.499858992340464,-54.35136713534918,0.2627041392243382,11,0.21399497985839844,-0.06340551376342773,-0.8004977703094482,-0.9193835258483887,0.5548009872436515,2,0.0,-3.285687273852395,7.386773109436035,-1.857130579023816,7.592842102050781,6.599942243827309,7.513585090637207,0.0
498,2001-11-29,7.133150100708008,7.196556091308594,7.053893089294434,7.133150100708008,101555215.0,-0.010988981928151342,1.2499924796197697,-0.0,52.10083353851179,64.74158184869069,0.30898398008352945,0.05871011005518767,-0.5819982630866072,-0.3395639791279006,25.633714447050473,0.15851402282714844,0.34391421826969726,-0.10937514305114782,-0.5851852954004721,0.3664350092981765,-0.3472802192258104,0.1285299331235148,0.5225077821874988,13.15785723898261,-51.24508220690897,0.23790507617466217,11,0.2456974983215332,0.015851497650146484,-0.7133152484893799,-0.8401265144348145,0.8401269912719727,3,0.04666662210130146,1.727263777374259,7.212407112121582,-3.285687273852395,7.386773109436035,-1.857130579023816,7.592842102050781,0.04666662210130146
499,2001-11-30,7.101447105407715,7.275813102722168,7.0221900939941415,7.0221900939941415,159184785.0,-0.004444459299566161,-5.400014439217034,100.0,55.85585976224146,62.30581318029776,0.3001904836696463,0.11766951926750124,-0.5161606127958169,-0.3038995896222261,25.15806398180552,0.25362300872802646,0.3273249450955653,-0.15455183982849086,-0.595387607326983,0.2862839276700013,-0.3749697235777374,0.06586604392075568,0.5181048898717275,12.499962397985612,-54.10415296860279,0.22041788374924612,11,0.23777198791503906,0.04755449295043945,-0.6816122531890869,-0.8084235191345215,0.824275016784668,4,0.04687509022807923,1.2499924796197697,7.133150100708008,1.727263777374259,7.212407112121582,-3.285687273852395,7.386773109436035,0.04687509022807923
500,2001-12-03,7.291665077209473,7.307516098022461,7.038041114807129,7.164853096008301,58916423.0,0.026785804214032316,2.400014439216913,1.6000096261446266,55.045873078778484,61.50378159251741,0.07290995125193689,-0.05278273258503319,-0.6698408014728461,-0.49204706555379474,24.313786939207006,0.26947498321533203,0.30588973678999754,0.02139983177185023,-0.4036000569910039,0.44639972053470434,-0.19110011260957638,0.23389977615327684,0.28009796596714587,47.222296497830705,-15.108776482396287,0.21249994438142697,12,0.04755401611328125,-0.14266347885131836,-0.8639044761657715,-0.9986414909362793,0.3804340362548828,0,0.01956521596967775,-5.400014439217034,7.101447105407715,1.2499924796197697,7.133150100708008,1.727263777374259,7.212407112121582,0.01956521596967775
501,2001-12-04,7.513585090637207,7.576991081237793,7.291665077209473,7.291665077209473,63572339.0,0.03043475133290996,-1.5714310270734853,1.7499924796197697,55.85585976224146,59.942998949675335,-0.12764329031191224,-0.2513867079709655,-0.8585342078184093,-0.7072947747242679,23.5979135698134,0.2853260040283203,0.2610602977157015,0.2203352451324463,-0.20511562436436392,0.6457861146292565,0.007609810384041182,0.4330606798808514,-0.4913949966430655,88.57139910374025,29.356930240562995,0.21272543474840488,12,-0.17436599731445312,-0.36458349227905273,-0.9788269996643066,-1.2205615043640137,0.25362300872802646,1,-0.010548494554528665,2.400014439216913,7.291665077209473,-5.400014439217034,7.101447105407715,1.2499924796197697,7.133150100708008,-0.010548494554528665
502,2001-12-05,7.7672080993652335,7.7672080993652335,7.4660301208496085,7.6086931228637695,77175483.0,0.03375525873049212,2.7999939836958583,0.7142887838418525,60.16259725166521,58.82858853263641,-0.3594237333570227,-0.46913755310731986,-1.0717213073421998,-0.9499188074101665,22.94354975682184,0.301177978515625,0.21178557523564834,0.43591480255126847,-0.016717882866619682,0.8885474879691566,0.20959845984232395,0.662231145260213,-0.7339219856262194,100.0,42.834018070666716,0.2263163427089443,12,-0.372509002685546,-0.5865035057067862,-1.2205615043640128,-1.4741845130920401,0.06340599060058683,2,-0.0571429237960106,-1.5714310270734853,7.513585090637207,2.400014439216913,7.291665077209473,-5.400014439217034,7.101447105407715,-0.0571429237960106
503,2001-12-06,7.719654083251952,7.909871101379394,7.68795108795166,7.7672080993652335,77872234.0,-0.00612240788516627,-3.000000000000048,-0.2999969918479095,54.385978800376805,57.424667614531906,-0.30964189330430436,-0.38909830903102627,-0.9803841470107004,-0.8960865185021136,22.37507792985766,0.2219200134277335,0.21073152218696478,0.3550727367401114,-0.10943016514261306,0.8195756386228359,0.12282128579874918,0.5873241876814737,-0.6570110900878889,78.57146694083909,25.715640834608266,0.2322514509413623,12,-0.25362348556518466,-0.4676179885864249,-1.1730074882507315,-1.4266304969787589,-0.04755496978759677,3,0.006160122668767087,2.7999939836958583,7.7672080993652335,-1.5714310270734853,7.513585090637207,2.400014439216913,7.291665077209473,0.006160122668767087
504,2001-12-07,7.6720991134643555,7.8147621154785165,7.576991081237793,7.719654083251952,54120930.0,-0.00616024620724509,-1.0000000000000075,1.0000200545483529,52.586189012119775,55.744430154501636,-0.26511697128777456,-0.3086804137282222,-0.8886959123209905,-0.8455033061291504,22.140890283415636,0.23777103424072354,0.18739219664545903,0.27660746574401873,-0.18309610973769086,0.7363110412257283,0.046755678003163936,0.5064592534848735,-0.558622433807372,72.72725283860953,22.827356859810045,0.2298517877408549,12,-0.2060685157775879,-0.36458301544189453,-1.1214897632598877,-1.379075527191162,-0.22192001342773438,4,0.03925626794719905,-3.000000000000048,7.719654083251952,2.7999939836958583,7.7672080993652335,-1.5714310270734853,7.513585090637207,0.03925626794719905
505,2001-12-10,7.434328079223633,7.6403961181640625,7.418476104736327,7.6403961181640625,63598551.0,-0.030991653095753136,1.1538518497949901,4.333259801464034,53.98230135612226,54.92904918448629,-0.05832976951273139,-0.030000497423882777,-0.6147768022742603,-0.6073214214394254,22.042247147320033,0.25362300872802823,0.14797083627065177,0.011888933181762873,-0.382993170344224,0.4067710367077497,-0.18555211858123055,0.2093299849447563,-0.27306773426330455,23.076934943446556,-28.16092246039314,0.19744105176299323,12,0.031702518463134766,-0.07925748825073242,-0.8639042377471924,-1.1413044929504395,-0.03170299530029297,0,0.06609797653967231,-1.0000000000000075,7.6720991134643555,-3.000000000000048,7.719654083251952,2.7999939836958583,7.7672080993652335,0.06609797653967231
506,2001-12-11,7.450179100036621,7.513585090637207,7.291665077209473,7.386773109436035,74532128.0,0.002132138996836286,1.3333233061596927,-0.30769444367311805,51.851858041485904,54.64748340039368,-0.07179031552941773,-0.020695367762522565,-0.5915062154401705,-0.6216528349739487,21.730308802361865,0.22192001342773438,0.11559432717530704,0.011095952987671076,-0.35676986900190677,0.3789617749772489,-0.1728369580071174,0.19502886398245955,-0.24400210969114866,25.640970263916262,-26.205473886571237,0.1839329109947887,12,0.015851497650146484,-0.0951085090637207,-0.8361637592315674,-1.1571555137634277,-0.2219200134277335,1,0.029787205172912445,1.1538518497949901,7.434328079223633,-1.0000000000000075,7.6720991134643555,-3.000000000000048,7.719654083251952,0.029787205172912445
507,2001-12-12,7.228259086608888,7.497733116149902,7.196556091308594,7.450179100036621,135182810.0,-0.029787205172912223,-1.1111081400867688,-3.499984959239525,42.60870975471184,53.59280297997146,0.1705499167716793,0.2055195574634716,-0.3347918027891321,-0.3982227324778993,20.735877164964585,0.3011770248413086,0.06718928829169712,-0.20686120986938406,-0.5823238190025934,0.16860139926382534,-0.3945925144359883,-0.019129905302779804,0.681612014770506,4.444459299566287,-44.530892208629524,0.18773130456660453,12,0.23777151107787997,0.12681150436401278,-0.6142437458038339,-0.9352355003356942,0.3328800201415998,2,0.07456138556997849,1.3333233061596927,7.450179100036621,1.1538518497949901,7.434328079223633,-1.0000000000000075,7.6720991134643555,0.07456138556997849
508,2001-12-13,7.228259086608888,7.339219093322754,7.180704116821289,7.25996208190918,56728610.0,0.0,-1.4999811991908132,0.14285775676836787,42.10526038027407,52.06495860419731,0.20725498245556473,0.204782925489571,-0.31563257551646284,-0.40024074254598485,19.374230360129538,0.15851497650146484,0.04146260387691392,-0.1997280597686757,-0.5856024121633165,0.18614629262596516,-0.3926652359659961,-0.006790883571355266,0.6673457145690902,7.500097765237218,-38.121841454291086,0.1929371761973204,12,0.2456970214843741,0.12681150436401278,-0.6142437458038339,-0.9352355003356942,0.25362300872802646,3,0.08333334432807749,-1.1111081400867688,7.228259086608888,1.3333233061596927,7.450179100036621,1.1538518497949901,7.434328079223633,0.08333334432807749
509,2001-12-14,7.228259086608888,7.323367118835449,7.180704116821289,7.212407112121582,49216803.0,0.0,-2.5999663088992637,-0.5000150407605028,39.44954482907841,50.33203324311953,0.25382765937368834,0.18821562575002382,-0.2925012065399013,-0.40354474833938614,17.621415068399873,0.14266300201416016,0.04222659276950491,-0.1830840587615956,-0.5734662529031693,0.2072981353799781,-0.3782751558323829,0.012107038309191687,0.6387496871948226,10.344963507889874,-28.898070135829435,0.19519109707078694,12,0.3170285224914542,0.12681150436401278,-0.5389494895935067,-0.9352355003356942,0.25362300872802646,4,0.06140344743283044,-1.4999811991908132,7.228259086608888,-1.1111081400867688,7.228259086608888,1.3333233061596927,7.450179100036621,0.06140344743283044
510,2001-12-17,7.40262508392334,7.418476104736327,7.180704116821289,7.228259086608888,81736297.0,0.024122820616306218,1.3077036995899742,10.999639032606716,50.46730548430302,49.733304990015256,0.10823907038709546,0.0001230922582395877,-0.44225480669638095,-0.5799812689918049,15.553947593809175,0.23777198791503817,0.0597499365494043,2.384185791015625e-07,-0.3825145191985051,0.3825149960356633,-0.191257140389963,0.1912576172271212,0.43693150360107325,66.66676216369528,26.549934974650753,0.19125737880854224,12,0.14266252517700195,-0.04755449295043945,-0.6499097347259521,-1.1096014976501465,0.1902170181274414,0,0.006423939558489522,-2.5999663088992637,7.228259086608888,-1.4999811991908132,7.228259086608888,-1.1111081400867688,7.228259086608888,0.006423939558489522
511,2001-12-18,7.418476104736327,7.513585090637207,7.370922088623048,7.418476104736327,84916197.0,0.0021412702430940733,-2.000020054548465,0.0,56.70104243744414,49.348687788435136,0.0865832088320575,-0.00605067224135869,-0.43126871242848086,-0.5975785649851577,14.882780431625337,0.14266300201415927,0.07495801806755598,0.009510707855223899,-0.3694472691039037,0.3884686848143515,-0.17996828062433945,0.19898969633478725,0.39472638395996107,71.42853050127319,26.669195534133067,0.18947898847956363,12,0.12681150436401456,-0.00792551040649414,-0.6657607555389395,-1.1254525184631339,-0.015851020812987393,1,-0.002136695001668465,1.3077036995899742,7.40262508392334,-2.5999663088992637,7.228259086608888,-1.4999811991908132,7.228259086608888,-0.002136695001668465
512,2001-12-19,7.228259086608888,7.4660301208496085,7.196556091308594,7.4660301208496085,81060460.0,-0.02564098278971283,1.2666682710241108,-100.0,52.88462706572668,49.18187092902956,0.21491074236053187,0.18095988787419248,-0.2230258650410244,-0.40997854241526976,14.070896259189903,0.26947402954101474,0.07512539450631639,-0.17278060913085813,-0.5602282334643842,0.21466701520266795,-0.3665044212976216,0.020943203035905356,0.5596434672124007,14.285877994906453,-33.04687688567891,0.1937238121667631,12,0.26947402954101474,0.23777151107787997,-0.44384074211120694,-0.9352355003356942,0.25362300872802646,2,0.0,-2.000020054548465,7.418476104736327,1.3077036995899742,7.40262508392334,-2.5999663088992637,7.228259086608888,0.0
513,2001-12-20,7.069744110107423,7.418476104736327,7.006339073181152,7.25996208190918,74074315.0,-0.021929896895246936,-1.6000036098042227,0.8000048130723066,49.107139499817656,48.795309872107104,0.303452257211406,0.3222910151667717,-0.0551096034884635,-0.2565475059051856,12.727010757131364,0.4121370315551749,0.05217139111657065,-0.30989613533019966,-0.7213883647515491,0.10159609409114978,-0.5156422500408748,-0.1041500206195245,0.6938705062338659,12.499858992340638,-37.61808685086254,0.20574611471067475,12,0.25362348556518466,0.3883609771728507,-0.1624772548675546,-0.7608695030212411,0.4121379852294913,3,0.0695067585176854,1.2666682710241108,7.228259086608888,-2.000020054548465,7.418476104736327,1.3077036995899742,7.40262508392334,0.0695067585176854
514,2001-12-21,7.212407112121582,7.291665077209473,7.006339073181152,7.038041114807129,73612906.0,0.020179372802220374,-1.4000160436386972,-0.9166641598732608,47.706398724759005,48.09798735751119,0.09915135093796046,0.16433305459512848,-0.18192057116906124,-0.40452889555841853,11.914880293916971,0.2853260040283203,-0.0016874802002551093,-0.1521742343902588,-0.5650685374798519,0.2607200686993343,-0.3586213859350549,0.054272917154537303,0.5057709716300982,40.62487074297876,-9.452075472028334,0.20644715154479634,12,0.047554969787597656,0.2456979751586914,-0.2179567813873291,-0.8480520248413086,0.44384098052978516,4,0.037362697228008335,-1.6000036098042227,7.069744110107423,1.2666682710241108,7.228259086608888,-2.000020054548465,7.418476104736327,0.037362697228008335
515,2001-12-24,7.212407112121582,7.212407112121582,7.212407112121582,7.212407112121582,0.0,0.0,1.0,0.0,39.999974668088576,46.78111142713371,0.07192506268597842,0.14163201937822478,-0.15807642764136087,-0.41141988061447776,10.759346320173274,0.0,-0.04195856500668338,-0.13315248489379883,-0.5367170202020457,0.27041205041444805,-0.33493475254792227,0.06862978276032461,0.4630606309958667,40.62487074297876,-4.393475906797725,0.20178226765412366,12,0.047554969787597656,0.2456979751586914,-0.15455126762390137,-0.7846465110778809,0.5389499664306641,0,0.037362697228008335,-1.4000160436386972,7.212407112121582,-1.6000036098042227,7.069744110107423,1.2666682710241108,7.228259086608888,0.037362697228008335
516,2001-12-25,7.212407112121582,7.212407112121582,7.212407112121582,7.212407112121582,0.0,0.0,1.0,0.0,27.848065597790793,45.14103985414248,0.038722216882223215,0.13481100238878607,-0.13374066952697472,-0.41635601377567877,10.126915998485305,0.0,-0.0790118140763294,-0.12443418502807635,-0.5317660535603679,0.2828976835042152,-0.32810011929422167,0.07923174923806897,0.4229129107996892,44.827507515232824,6.48455760718555,0.20366593426614565,12,0.047554969787597656,0.2456979751586914,-0.08321976661682129,-0.7133150100708008,0.45969200134277344,1,0.05274729837280234,1.0,7.212407112121582,-1.4000160436386972,7.212407112121582,-1.6000036098042227,7.069744110107423,0.05274729837280234
517,2001-12-26,7.212407112121582,7.212407112121582,7.212407112121582,7.212407112121582,0.0,0.0,1.0,0.0,28.947324673515183,43.67904699783594,0.04049569916398621,0.14209635647292185,-0.11861251270625228,-0.4205829422605625,10.232430690154576,0.0,-0.1043778171898353,-0.12443418502807635,-0.5317660535603679,0.2828976835042152,-0.32810011929422167,0.07923174923806897,0.38517405381528214,49.999884301307276,16.053828970321362,0.20366593426614565,12,0.047554969787597656,0.2456979751586914,-0.07529401779174805,-0.7133150100708008,0.6816129684448242,2,0.02637371529985688,1.0,7.212407112121582,1.0,7.212407112121582,-1.4000160436386972,7.212407112121582,0.02637371529985688
518,2001-12-27,7.4660301208496085,7.497733116149902,7.101447105407715,7.164853096008301,51782658.0,0.035164821506231014,1.1739137258594847,100.0,42.69661402264702,44.039832463788,-0.19651858739240868,-0.0899196676304852,-0.35027121332975053,-0.6752292717338859,10.819481614043704,0.3962860107421875,-0.12178201711861814,0.11254482269287003,-0.2868693894518701,0.5119590348376102,-0.0871622833794996,0.31225192876523966,0.09607651952191265,93.54835579431109,61.84310792697531,0.19970710607236994,12,-0.2060680389404288,-0.00792503356933505,-0.3289170265197745,-0.9669380187988272,0.4913949966430673,3,0.0021232133048911805,1.0,7.212407112121582,1.0,7.212407112121582,1.0,7.212407112121582,0.0021232133048911805
519,2001-12-28,7.434328079223633,7.513585090637207,7.386773109436035,7.4660301208496085,55874776.0,-0.004246171139524968,1.0,-0.10526049137605932,50.0,43.987909632198786,-0.14808428664530382,-0.03372967619070977,-0.2908991903764493,-0.6447452856330251,11.201766413215939,0.12681198120117188,-0.10277593860025913,0.06419873237609863,-0.31838182772931756,0.4467792924815148,-0.12709154767660902,0.2554890124288063,0.09443250711646645,80.76930196826162,45.990930661895604,0.19129028005270796,12,-0.17436599731445312,0.023777008056640625,-0.29721498489379883,-0.9352359771728516,0.5072460174560538,4,0.0063965452703356185,1.1739137258594847,7.4660301208496085,1.0,7.212407112121582,1.0,7.212407112121582,0.0063965452703356185
520,2001-12-31,7.434328079223633,7.434328079223633,7.434328079223633,7.434328079223633,0.0,0.0,1.0,-0.0,49.333350446451846,43.169277188755196,-0.15993294801020497,-0.023709305568130112,-0.2621476792720214,-0.6490129457438343,11.50152325051416,0.0,-0.08129790519734925,0.05706558227539027,-0.32467410655427553,0.43880527110505607,-0.1338042621394422,0.24793542669022273,0.07925701141357422,80.76930196826162,42.98301870051575,0.19086984441483276,12,-0.17436599731445312,0.023777008056640625,-0.26947498321533203,-0.9352359771728516,0.4279890060424796,0,0.029850715634668346,1.0,7.434328079223633,1.1739137258594847,7.4660301208496085,1.0,7.212407112121582,0.029850715634668346
521,2002-01-01,7.434328079223633,7.434328079223633,7.434328079223633,7.434328079223633,0.0,0.0,1.0,0.0,60.65576034093859,44.032736441556516,-0.17595100253564766,-0.031570103995601784,-0.2517110434056873,-0.6520584082669876,11.002755633952086,0.0,-0.05317861696743531,0.061028432846069514,-0.3163735446874041,0.4384304103795431,-0.12767255592066729,0.2497294216128063,0.07925701141357422,80.76930196826162,37.16413929697568,0.18870098876673672,1,-0.17436599731445312,0.023777008056640625,-0.21399497985839844,-0.9352359771728516,0.3328800201416007,1,0.04264393445516612,1.0,7.434328079223633,1.0,7.434328079223633,1.1739137258594847,7.4660301208496085,0.04264393445516612
522,2002-01-02,7.323367118835449,7.418476104736327,7.307516098022461,7.355070114135742,49350797.0,-0.014925486097160712,-2.5000376024666937,-100.0,54.411736081496414,44.62213606174304,-0.055965580162011364,0.04683579309377173,-0.12576644511867308,-0.5425411397401687,9.763521292236248,0.12681198120117188,-0.0639386938216493,-0.027740478515625,-0.35670467341293044,0.30122371638168044,-0.19222257596427816,0.13674161893302816,0.1597832107543944,53.84604704760759,5.439456154128955,0.16448209744865275,1,-0.06340503692626953,0.13473796844482422,-0.0673682689666748,-0.824275016784668,0.5230979919433594,2,0.04761907862463688,1.0,7.434328079223633,1.0,7.434328079223633,1.0,7.434328079223633,0.04761907862463688
523,2002-01-03,7.7672080993652335,7.798911094665527,7.355070114135742,7.355070114135742,66487657.0,0.06060613558321282,-1.153846509841308,-12.999969918479051,67.70832615239223,46.84457244259118,-0.4363542422717943,-0.41451214605814535,-0.5506904292424002,-0.9855126659610347,8.598317444345314,0.4755439758300781,-0.07768686736368924,0.41372280120849503,0.07306310265900873,0.7543824997579813,0.24339295193375143,0.5840526504832386,-0.7608690261840811,93.54836831533271,38.66136095299275,0.1703298492747433,1,-0.3170289993286124,-0.30910301208496005,-0.4795062541961661,-1.2681159973144522,0.06340599060058683,3,0.016326584736610306,-2.5000376024666937,7.323367118835449,1.0,7.434328079223633,1.0,7.434328079223633,0.016326584736610306
524,2002-01-04,7.9732770919799805,7.989128112792969,7.719654083251952,7.862317085266112,155148024.0,0.026530638805929208,2.7777956040430096,0.2692302352380407,68.36734192726149,49.99650213805484,-0.5846229630110509,-0.6291158349432635,-0.7350578582662664,-1.1877333813264013,8.0150591194743,0.2694740295410165,-0.06418366579472323,0.6047328948974613,0.18688764800289714,1.0225781417920254,0.39581027145017966,0.8136555183447429,-0.9510865783691402,97.67448042735496,42.448473616094546,0.208922623447282,1,-0.42798948287963867,-0.4755434989929199,-0.7093524932861328,-1.4741849899291992,0.03170299530029119,4,-0.001988137914239796,-1.153846509841308,7.7672080993652335,-2.5000376024666937,7.323367118835449,1.0,7.434328079223633,-0.001988137914239796
525,2002-01-07,7.925722122192383,8.068385124206543,7.862317085266112,7.925722122192383,169319980.0,-0.005964294133892767,-2.250026321726674,0.0,65.99997834125288,54.23560355399508,-0.4752176541434583,-0.5721960772696884,-0.6653954746034518,-1.1360613892072084,8.0848383410303,0.20606803894043058,-0.02836588562301401,0.532608222961426,0.04629645270423843,1.0189199932186135,0.28945233783283264,0.7757641080900193,-0.864854104614257,81.24999216624114,26.91380848711389,0.24315588512859354,1,-0.3408060073852539,-0.38836002349853516,-0.6816117763519287,-1.4266300201416016,0.1109609603881836,0,0.002000066901527875,2.7777956040430096,7.9732770919799805,-1.153846509841308,7.7672080993652335,-2.5000376024666937,7.323367118835449,0.002000066901527875
526,2002-01-08,7.6720991134643555,7.941574096679687,7.656248092651367,7.8781681060791025,152307652.0,-0.031999987486045156,-1.4000064174297318,-100.0,63.46151176190189,58.07051323048249,-0.1671025339890706,-0.31736647069221036,-0.38909025055369195,-0.8807667796285212,8.28754800310507,0.2853260040283194,-0.002471550584232318,0.2678892135620119,-0.23378897915573837,0.7695674062797622,0.017050117203136317,0.5187283099208875,-0.5507800694885248,47.91665883290781,-11.011160081069782,0.2508390963588752,1,-0.08718299865722656,-0.1347370147705078,-0.42798876762390137,-1.1730070114135742,0.4755439758300781,1,0.024793471641669562,-2.250026321726674,7.925722122192383,2.7777956040430096,7.9732770919799805,-1.153846509841308,7.7672080993652335,0.024793471641669562
527,2002-01-09,7.7672080993652335,7.894020080566406,7.592842102050781,7.751357078552246,107480858.0,0.012396735820834781,1.2352945340010264,-0.07692094095214712,71.9999927804176,61.326444203568116,-0.1958304674361635,-0.3900253089327057,-0.46556538552672944,-0.9708500123322983,8.738607473843137,0.301177978515625,0.04311528586656621,0.33605074882507235,-0.1834166900365144,0.8555181876866591,0.07631702939427853,0.5957844682558662,-0.5890650905755601,57.77783719826451,-6.73270151102146,0.25973371943079354,1,-0.07925748825073153,-0.22984600067138583,-0.5230977535247794,-1.1175270080566397,-0.14266300201415927,2,0.0,-1.4000064174297318,7.6720991134643555,-2.250026321726674,7.925722122192383,2.7777956040430096,7.9732770919799805,0.0
528,2002-01-10,7.83061408996582,7.8781681060791025,7.68795108795166,7.751357078552246,145838179.0,0.008163292368305264,1.1818251428883846,5.000120329703668,70.52631378958978,63.60714573574476,-0.22583000859152413,-0.42793081037423164,-0.5046173938061074,-1.031594652365821,9.269794667561463,0.1902170181274423,0.1108361133382294,0.3693389892578125,-0.1700616330396123,0.9087396115552373,0.0996386781091001,0.6390393004065249,-0.5990565542511348,50.00010027213858,-16.80759360950671,0.2697003111487124,1,-0.14266347885131836,-0.29325199127197266,-0.5429122447967529,-1.125452995300293,-0.4121379852294931,3,0.002024237260433992,1.2352945340010264,7.7672080993652335,-1.4000064174297318,7.6720991134643555,-2.250026321726674,7.925722122192383,0.002024237260433992
529,2002-01-11,7.6720991134643555,7.846465110778809,7.6086931228637695,7.846465110778809,243983926.0,-0.020242981544012828,1.7272747161390536,-2.2000072196084566,63.809508529990495,65.21560774502682,-0.03357058685855652,-0.2471300356497066,-0.32615438248481965,-0.8746033826207364,9.707001455296586,0.23777198791503906,0.1772676299566287,0.18863201141357422,-0.3469105077881931,0.7241745306153415,-0.07913924818730944,0.4564032710144579,-0.3903319224401587,16.66663324262047,-51.24492290169314,0.2677712596008836,1,0.015851497650146484,-0.1347370147705078,-0.313065767288208,-0.895606517791748,-0.3011770248413077,4,0.020661226368058117,1.1818251428883846,7.83061408996582,1.2352945340010264,7.7672080993652335,-1.4000064174297318,7.6720991134643555,0.020661226368058117
530,2002-01-14,7.450179100036621,7.6403961181640625,7.40262508392334,7.6086931228637695,105697676.0,-0.028925592611058648,1.1428534593897723,0.9090879257914196,56.30252270780817,64.73191467467899,0.21326102528875257,-0.022624708126313564,-0.09207497618088212,-0.6552599033664972,9.555870513327017,0.2694740295410156,0.20424802693649013,-0.035665702819824396,-0.5701181214311077,0.49878671579145806,-0.3028919121254656,0.23156050648581683,-0.12121483302148395,8.82347216299289,-59.44657185098629,0.2672262093056412,1,0.23777151107788086,0.08718299865722656,-0.06340575218200684,-0.6736865043640137,-0.26947498321533203,0,0.07446814093917875,1.7272747161390536,7.6720991134643555,1.1818251428883846,7.83061408996582,1.2352945340010264,7.7672080993652335,0.07446814093917875
531,2002-01-15,7.40262508392334,7.481882095336914,7.180704116821289,7.386773109436035,240039712.0,-0.006382935963653247,2.454549432278107,-0.10000360980422829,54.9180449133009,64.78817121154617,0.28591171608451127,0.024960646816516885,-0.03419649129221014,-0.6090664838716258,9.356180915094564,0.301177978515625,0.2212748212357134,-0.08242716789245641,-0.6173470358209947,0.452492700036081,-0.34988710185672556,0.18503276607181274,0.6657600402832031,31.111173502538886,-37.83946104247134,0.2674599339642688,1,0.22191953659057617,0.1347370147705078,0.00792551040649414,-0.6182065010070801,-0.25362300872802734,1,0.08565312864948993,1.1428534593897723,7.450179100036621,1.7272747161390536,7.6720991134643555,1.1818251428883846,7.83061408996582,0.08565312864948993
532,2002-01-16,7.228259086608888,7.450179100036621,7.228259086608888,7.355070114135742,118481621.0,-0.023554616820069874,-2.5000112806552153,-7.999699193839434,43.58976732275391,62.10833134158634,0.4977070904241252,0.21009850366146043,0.15021373747459332,-0.4353171110598293,9.830047366759025,0.2219200134277335,0.236315563964121,-0.25679316520690865,-0.7917130331354469,0.27812670272162876,-0.5242530991711778,0.0106667687573605,0.8223724174499507,6.818268831083713,-56.58282610611053,0.2674599339642688,1,0.3962855339050284,0.30910301208496005,0.18229150772094638,-0.44384050369262784,0.06340599060058505,2,0.12719300618164087,2.454549432278107,7.40262508392334,1.1428534593897723,7.450179100036621,1.7272747161390536,7.6720991134643555,0.12719300618164087
533,2002-01-17,7.561139106750487,7.6086931228637695,7.25996208190918,7.25996208190918,180781679.0,0.04605258557462277,-1.3157878071100386,-2.3750065803821983,52.94116085730753,60.39431122270257,0.14809604799272602,-0.08862364334703887,-0.17007990862254108,-0.7661250326723357,10.053950513728521,0.3804340362548819,0.2470040575440624,0.05151710510253782,-0.4469851599053678,0.5500193701104426,-0.197734027401415,0.30076823760649063,0.4720938495636,57.142877606535315,-3.893489655373081,0.2492511325039524,1,0.06340551376342862,-0.023777008056639737,-0.1505885124206534,-0.7767205238342276,-0.2853260040283194,3,0.00838577226333248,-2.5000112806552153,7.228259086608888,2.454549432278107,7.40262508392334,1.1428534593897723,7.450179100036621,0.00838577226333248
534,2002-01-18,7.481882095336914,7.592842102050781,7.4660301208496085,7.513585090637207,145084367.0,-0.010482152264969402,-2.9999398378629567,-0.10526365786698869,51.063821616589,58.73473825329547,0.16798360533261736,0.012497640159217838,-0.07889799279443377,-0.6839702535425012,10.289953664980464,0.12681198120117276,0.2733407132911143,-0.04121365547180211,-0.5200715923333323,0.4376442813897281,-0.2806426239025672,0.198215312958963,0.5343002841873172,65.51734153212924,6.688842738015325,0.23942896843076514,1,0.07925701141357422,0.055480003356933594,-0.06736874580383301,-0.6974635124206543,-0.12681198120117188,4,-0.008474604356583537,-1.3157878071100386,7.561139106750487,-2.5000112806552153,7.228259086608888,2.454549432278107,7.40262508392334,-0.008474604356583537
535,2002-01-21,7.481882095336914,7.481882095336914,7.355070114135742,7.450179100036621,45344034.0,0.0,7.0,-1.0,51.063821616589,57.357217126038485,0.10996829098730032,0.0355434846841538,-0.06161702937796498,-0.6797775434000632,10.684260533953813,0.12681198120117188,0.23928969766385944,-0.054687404632568715,-0.5113892385891567,0.4020144293240193,-0.28303832161086273,0.1736635123457253,0.517590718933258,70.3704941630513,13.725924061233272,0.22835091697829416,1,0.055480003356933594,0.055480003356933594,-0.03170299530029297,-0.546875,0.0,0,-0.014830493891773822,-2.9999398378629567,7.481882095336914,-1.3157878071100386,7.561139106750487,-2.5000112806552153,7.228259086608888,-0.014830493891773822
536,2002-01-22,7.592842102050781,7.6720991134643555,7.481882095336914,7.481882095336914,145928833.0,0.014830493891774044,-2.4285689729265147,3.4999849592395393,56.028374846658494,55.582592911176356,-0.014993342940228693,-0.04791032690602037,-0.1608046823001139,-0.7909190969056787,10.959676725010018,0.1902170181274414,0.18707980983502992,0.03725085258483851,-0.3935592771361103,0.4680609823057873,-0.17815421227563633,0.25265591744531335,0.39025533827041325,82.14288783841853,24.105637329038117,0.21540506486047442,1,-0.06340599060058594,-0.055480003356933594,-0.14266300201416016,-0.5627264976501465,0.3170289993286124,1,-0.05427980454356829,7.0,7.481882095336914,-2.9999398378629567,7.481882095336914,-1.3157878071100386,7.561139106750487,-0.05427980454356829
537,2002-01-23,7.40262508392334,7.592842102050781,7.355070114135742,7.513585090637207,135774807.0,-0.025052149849930982,-1.3076823398741206,-1.0,40.80000731584879,52.27966996964958,0.13194428881385356,0.16578806007184,0.03308487046030706,-0.6027508886247972,11.293823866424525,0.23777198791503906,0.1331112549848692,-0.16247706413269025,-0.569106767456451,0.24415263919107044,-0.3657919157945706,0.040837787529190095,0.5644244899278563,34.61542911488186,-18.14792901837665,0.20331485166188037,1,0.11095952987670898,0.1347370147705078,0.07529401779174805,-0.3725094795227051,0.44384002685546875,2,-0.03426122569395462,-2.4285689729265147,7.592842102050781,7.0,7.481882095336914,-2.9999398378629567,7.481882095336914,-0.03426122569395462
538,2002-01-24,7.481882095336914,7.529436111450195,7.370922088623048,7.450179100036621,136861995.0,0.010706608873884527,1.5000037602183796,-0.28571551353674257,36.75213103862837,49.27329469283157,-0.00221552281688453,0.09252324517079025,-0.043546990536804664,-0.6831104277113571,11.234378669080586,0.15851402282714755,0.10042816336411864,-0.0840126514434818,-0.48989036068076075,0.32186505779379715,-0.2869515060621213,0.11892620317515767,0.46944056937368384,40.000120326445646,-6.78972108154926,0.20293885461863959,1,-0.0554804801940918,0.055480003356933594,-2.384185791015625e-07,-0.38836050033569336,0.4121379852294922,3,-0.025423685605256208,-1.3076823398741206,7.40262508392334,-2.4285689729265147,7.592842102050781,7.0,7.481882095336914,-0.025423685605256208
539,2002-01-25,7.481882095336914,7.529436111450195,7.40262508392334,7.513585090637207,64438380.0,0.0,3.0000300819733776,-1.0,37.71930565260251,47.20849279780872,-0.03580011850209619,0.10147101133074798,-0.04699991642762669,-0.6834648311879477,11.114369763046946,0.12681102752685547,0.04178430614128459,-0.08639035224914515,-0.48957103890352904,0.31679033440523874,-0.2879806955763371,0.11519999107804679,0.45402819841589803,40.000120326445646,-2.3303322511998488,0.20159034332719217,1,-0.0554804801940918,0.055480003356933594,-0.09114575386047363,-0.38836050033569336,0.7450180053710938,4,-0.027542400426649127,1.5000037602183796,7.481882095336914,-1.3076823398741206,7.40262508392334,-2.4285689729265147,7.592842102050781,-0.027542400426649127
540,2002-01-28,7.656248092651367,7.862317085266112,7.513585090637207,7.862317085266112,71147642.0,0.02330509824835736,2.3846139606347885,6.499984959239511,49.5412965568402,46.61107631375753,-0.1987632959355521,-0.05841163927525095,-0.22337491806458587,-0.8543907723737449,11.217927063261774,0.38043498992919833,-0.01665742614412835,0.07687964439392125,-0.32298108389278735,0.47674037268062985,-0.1230507197494326,0.2768100085372751,0.264558077562814,59.37501762592441,17.017899528852176,0.1999303641433543,1,-0.11096000671386719,-0.07133197784423828,-0.2972145080566406,-0.546875,0.5548000335693342,0,-0.03933754168764492,3.0000300819733776,7.481882095336914,1.5000037602183796,7.481882095336914,-1.3076823398741206,7.40262508392334,-0.03933754168764492
541,2002-01-29,7.751357078552246,7.8781681060791025,7.561139106750487,7.656248092651367,174830014.0,0.012422401253189053,-1.2222155374397938,-0.46153952952392613,49.54129655684022,47.272357339767126,-0.26731331873510733,-0.13549891898055044,-0.3102308376739238,-0.9391441662333868,11.345755145359195,0.31702899932861506,-0.054349324141512945,0.15613718032836932,-0.24464859276818096,0.5569229534249196,-0.04425570621990538,0.356530066876644,0.15464705059407713,75.757691774778,33.89086970154959,0.20039288654827492,1,-0.18229198455810547,-0.1664409637451172,-0.39232349395751953,-0.6419839859008789,0.23777103424072266,1,-0.03476487800580885,2.3846139606347885,7.656248092651367,3.0000300819733776,7.481882095336914,1.5000037602183796,7.481882095336914,-0.03476487800580885
542,2002-01-30,7.6720991134643555,7.719654083251952,7.624545097351074,7.6720991134643555,102308080.0,-0.010225043729077399,-1.0000200545483529,0.0,45.45453053803984,46.44050952651516,-0.13239885247185335,-0.030330310310718644,-0.22653671566376055,-0.8468491348710403,12.086724854008734,0.12681198120117188,-0.06457195843630803,0.05944261550903285,-0.32139155215169435,0.44027678316976004,-0.1309744683213312,0.2498596993393969,0.21939901543546725,59.374941246808355,17.77118295012155,0.19041708383036374,1,-0.055480003356933594,-0.08718299865722656,-0.3130655288696289,-0.5627260208129883,0.3170289993286133,2,0.030991777399975717,-1.2222155374397938,7.751357078552246,2.3846139606347885,7.656248092651367,3.0000300819733776,7.481882095336914,0.030991777399975717
543,2002-01-31,7.894020080566406,7.909871101379394,7.6720991134643555,7.735505104064941,147909599.0,0.02892571691528123,1.5000075204179486,100.0,56.14037032052755,47.00457049361944,-0.33764154432632676,-0.2553559576044009,-0.444928440812534,-1.0538040147885317,11.6930583654797,0.23777198791503817,-0.06196328825850017,0.2750229835510254,-0.12058177791978864,0.6706277450218394,0.07722060281561838,0.4728253642864324,-0.7133159637451172,96.87508225446824,49.96404809789652,0.19780238073540723,1,-0.2615494728088379,-0.30910396575927734,-0.5349864959716797,-0.7687954902648926,0.15851402282714844,3,-0.006024176440172613,-1.0000200545483529,7.6720991134643555,-1.2222155374397938,7.751357078552246,2.3846139606347885,7.656248092651367,-0.006024176440172613
544,2002-02-01,7.957425117492676,8.036683082580566,7.83061408996582,7.925722122192383,103047130.0,0.008032033904038505,1.1666507903879995,0.2,65.38461093467085,48.59576930673965,-0.36486654469864455,-0.33730318588516717,-0.5045057330958009,-1.1002037093379613,10.855488491543522,0.2060689926147461,-0.014893690440997531,0.3392206192016598,-0.05344811774285674,0.7318893561461772,0.14288625072940153,0.5355549876739181,-0.7621376609802244,84.84835225739643,31.751365377751583,0.19633436847225855,2,-0.2615485191345215,-0.33288049697875977,-0.5983915328979492,-0.8322005271911621,0.17436599731445312,4,-0.007968034381735767,1.5000075204179486,7.894020080566406,-1.0000200545483529,7.6720991134643555,-1.2222155374397938,7.751357078552246,-0.007968034381735767
545,2002-02-04,7.941574096679687,8.036683082580566,7.894020080566406,7.894020080566406,75832704.0,-0.001991978633659297,-5.0000401090967435,1.4999849592395111,66.66666666666666,49.777801731185,-0.30949779543538725,-0.33750788838624235,-0.48748731936443424,-1.0627110347257185,9.756301986199905,0.14266300201416016,-0.012610457295737731,0.32257699966430575,-0.07276023000489484,0.7179142293335063,0.12490838482970545,0.520245614498906,-0.7126308151245109,79.99995989122485,23.125464036445507,0.1976686148346003,2,-0.24569749832153231,-0.3170294761657706,-0.58254051208496,-0.8163495063781729,0.1902170181274423,0,0.03592814227441554,1.1666507903879995,7.957425117492676,1.5000075204179486,7.894020080566406,-1.0000200545483529,7.6720991134643555,0.03592814227441554
546,2002-02-05,7.862317085266112,7.909871101379394,7.798911094665527,7.8781681060791025,134465525.0,-0.009980012834824636,1.8000048130723447,-0.33332664848391974,70.83334900085103,53.11483969618524,-0.21008898825968547,-0.25641613683700815,-0.40131658339176113,-0.9572445964766265,9.374887192596832,0.14266300201415927,0.00017436199705667121,0.2338090896606433,-0.17580186650798257,0.6434200458292691,0.029003611576330357,0.4386145677449562,-0.6010642116699207,57.69232549206519,-5.286170993664982,0.20480547808431276,2,-0.15851449966430575,-0.23777246475219638,-0.5032835006713858,-0.7370924949645987,0.25362300872802646,1,0.044354741378735074,-5.0000401090967435,7.941574096679687,1.1666507903879995,7.957425117492676,1.5000075204179486,7.894020080566406,0.044354741378735074
547,2002-02-06,7.7672080993652335,7.925722122192383,7.751357078552246,7.862317085266112,134741936.0,-0.012096813810665519,-1.7499981198908419,6.000180494554408,58.02469961087009,55.47845842643433,-0.06462083565706145,-0.1700243898116609,-0.2946353043703498,-0.8364662501823901,9.162086168656186,0.17436504364013672,0.012636179548588089,0.13870010375976438,-0.2709108524088615,0.5483110599283902,-0.06610537432454855,0.3435055818440773,-0.47493801740966646,26.086990640710834,-36.07522943589841,0.20480547808431276,2,-0.04755401611328036,-0.14266347885131747,-0.4081745147705069,-0.6340579986572257,0.31702899932861417,2,0.028571400506942846,1.8000048130723447,7.862317085266112,-5.0000401090967435,7.941574096679687,1.1666507903879995,7.957425117492676,0.028571400506942846
548,2002-02-07,7.846465110778809,7.862317085266112,7.7038021087646475,7.751357078552246,131238596.0,0.010204054069318902,1.500000000000035,-0.9999899728263595,64.19752261135213,58.42048253296206,-0.09691472816807067,-0.26143700595145347,-0.35860537237021894,-0.8873076145949792,8.8557082573222,0.15851497650146484,0.006264418118650639,0.21716456413269025,-0.1941507230920294,0.6284798513574108,0.011506920520329977,0.4228222077450505,-0.5244185087982416,42.857061002547056,-18.100814105406485,0.20565764361236025,2,-0.07133102416992188,-0.22192049026489258,-0.48743152618408203,-0.6816120147705078,0.1902179718017578,3,0.018181818181818077,-1.7499981198908419,7.7672080993652335,1.8000048130723447,7.862317085266112,-5.0000401090967435,7.941574096679687,0.018181818181818077
549,2002-02-08,7.83061408996582,7.846465110778809,7.735505104064941,7.798911094665527,60159559.0,-0.002020148001577571,2.5000376024667217,0.3333366757580619,63.41464667289819,59.96196587919072,-0.029495678760427246,-0.24569864158207544,-0.3263143760716254,-0.84613497268528,8.884292127335447,0.11096000671386719,0.0555022685574329,0.19338779449462873,-0.22739977202697226,0.6141753610162297,-0.01700598876617132,0.4037815777554288,-0.4799820287612535,38.095292664968895,-20.77670356001623,0.21039378326080038,2,-0.03170299530029297,-0.2060694694519043,-0.37647199630737305,-0.578577995300293,0.19021701812744318,4,0.028340052373683422,1.500000000000035,7.846465110778809,-1.7499981198908419,7.7672080993652335,1.8000048130723447,7.862317085266112,0.028340052373683422
550,2002-02-11,8.004980087280272,8.020831108093263,7.862317085266112,7.862317085266112,75891468.0,0.022267218804446598,-1.2222162801736025,4.499984959239511,65.11629696581323,61.692521480187715,-0.1667247504075693,-0.3967086689578174,-0.4880075250629492,-0.9941614446430949,9.965494676705418,0.19021701812744318,0.11544168676004585,0.34001374244689764,-0.10149356284135713,0.7815210477351533,0.11926008980277025,0.560767395091025,-0.6269059852206649,95.00013536725027,37.45773671858724,0.22075365264412763,2,-0.17436599731445135,-0.38043546676635565,-0.4834694862365705,-0.7133154869079572,-0.3170289993286115,0,0.015841516923740695,2.5000376024667217,7.83061408996582,1.500000000000035,7.846465110778809,-1.7499981198908419,7.7672080993652335,0.015841516923740695
551,2002-02-12,8.036683082580566,8.084237098693848,7.925722122192383,8.004980087280272,65513929.0,0.003960409014716948,1.5000188010919675,0.22222296497832164,76.315793640113,65.1215507137514,-0.17176036179812826,-0.398927259848306,-0.513562233668436,-1.0023634934041912,10.397662384152662,0.15851497650146484,0.17826431324941705,0.3400138378143307,-0.11308316507304994,0.7931108407017113,0.11346533637064038,0.566562339258021,-0.6322646213001208,87.50009400498855,25.939866857538192,0.22654850144369043,2,-0.15851497650146484,-0.40421247482299805,-0.4755439758300781,-0.7053899765014648,-0.2694749832153329,1,0.011834239480303488,-1.2222162801736025,8.004980087280272,2.5000376024667217,7.83061408996582,1.500000000000035,7.846465110778809,0.011834239480303488
552,2002-02-13,8.147643089294434,8.242751121520996,7.989128112792969,8.052534103393555,180086916.0,0.013806691837130236,-1.2857056909940223,2.9999999999998317,76.92308285633402,67.43074099550769,-0.23263457855425962,-0.46111957646950597,-0.625134102906479,-1.0871670253726098,11.031783686716812,0.25362300872802734,0.2084718170153801,0.40500464439392125,-0.034340857241627276,0.8443501460294698,0.185331893576147,0.6246773952116955,-0.7024355097691837,82.35305567401429,17.319347886343508,0.2196727508177743,2,-0.17436647415161133,-0.435915470123291,-0.5865039825439453,-0.816349983215332,-0.5230979919433594,2,-0.00389106333608924,1.5000188010919675,8.036683082580566,-1.2222162801736025,8.004980087280272,2.5000376024667217,7.83061408996582,-0.00389106333608924
553,2002-02-14,7.624545097351074,8.337860107421875,7.529436111450195,8.163494110107424,608147585.0,-0.06420236947181479,-1.2173905651024617,-5.666646612319404,54.05405258915945,66.17179006822863,0.2773889249474015,0.07059145220249263,-0.107205990516686,-0.5391701829676645,11.589089071621277,0.8084239959716797,0.22094010420140808,-0.12126364707946813,-0.5559853958578511,0.31345810169891486,-0.3386245214686596,0.09609722730972337,-0.11553403446616439,11.764740578557829,-54.10425340262427,0.21736087438919166,2,0.30910301208496094,0.1347370147705078,-0.011888742446899414,-0.29325199127197266,0.06340599060058594,3,0.06029107251296595,-1.2857056909940223,8.147643089294434,1.5000188010919675,8.036683082580566,-1.2222162801736025,8.004980087280272,0.06029107251296595
554,2002-02-15,7.418476104736327,7.5452880859375,7.25996208190918,7.5452880859375,498746428.0,-0.027027054071244172,3.4999849592395393,0.23529495035646816,43.36282573324586,63.58247440895966,0.44585465231114885,0.2863478728886024,0.09272506449308171,-0.30914784298291575,12.26373007100466,0.36458301544189453,0.2442169713941107,-0.3241623401641851,-0.7678211966636903,0.11949651633532099,-0.5459917684139377,-0.1023329119144325,0.9193840026855478,14.705845921904473,-49.83716250506869,0.22182942824975296,2,0.3804349899292001,0.3408060073852548,0.19418025016784757,-0.08718299865722567,0.1902170181274423,4,0.0833334190359587,-1.2173905651024617,7.624545097351074,-1.2857056909940223,8.147643089294434,1.5000188010919675,8.036683082580566,0.0833334190359587
555,2002-02-18,7.370922088623048,7.4660301208496085,7.307516098022461,7.450179100036621,0.0,-0.006410213558943556,1.8571625024710436,0.6249962398098734,39.090900638222614,60.05553570200095,0.45142074005108856,0.3427350208224311,0.1411272540438988,-0.24071104808798083,12.557802923445966,0.15851402282714755,0.22577141480406926,-0.3661683559417712,-0.8260358835594301,0.0936991716758877,-0.5961021197506007,-0.13623459213294176,0.9669380187988272,10.2941098404082,-50.64795068454873,0.2299337638088295,2,0.4279890060424796,0.38836002349853427,0.24173426628112704,-0.0396289825439462,0.15851402282714755,0,0.08817201045624179,3.4999849592395393,7.418476104736327,-1.2173905651024617,7.624545097351074,-1.2857056909940223,8.147643089294434,0.08817201045624179
556,2002-02-19,7.180704116821289,7.355070114135742,7.164853096008301,7.355070114135742,0.0,-0.02580653675547029,1.1818132096523661,2.200007219608481,36.752131038628406,57.69191697175187,0.5976313252660495,0.5275408138312105,0.3294895333722776,-0.02949200198194646,13.430778885659828,0.20606899261474698,0.17711186738752893,-0.5357794284820558,-1.055857652251282,-0.015701204712830652,-0.7958185403666684,-0.27574031659744325,1.135598030090332,1.351315095200193,-57.319154575512435,0.26003911188461276,2,0.5706524848937988,0.5706524848937988,0.43195223808288574,0.2060689926147461,0.45969200134277344,1,0.0706402830249071,1.8571625024710436,7.370922088623048,3.4999849592395393,7.418476104736327,-1.2173905651024617,7.624545097351074,0.0706402830249071
557,2002-02-20,7.1490020751953125,7.212407112121582,7.006339073181152,7.212407112121582,0.0,-0.004414893179028545,5.500052643453411,0.3636318886871294,27.6190230625985,53.627639244112586,0.5949881668935584,0.568410528875674,0.36608348155571324,0.02197446668846137,14.39103131312679,0.2060680389404297,0.12233367756367208,-0.5548003196716307,-1.117705997120229,0.008105357776967637,-0.8362531583959294,-0.27334748094733197,1.1212421096801748,10.714288272247334,-41.34216528002571,0.281452838724299,2,0.5230975151062012,0.5230975151062012,0.43195128440856934,0.2853255271911621,0.49139404296875,2,0.08647445023339584,1.1818132096523661,7.180704116821289,1.8571625024710436,7.370922088623048,3.4999849592395393,7.418476104736327,0.08647445023339584
558,2002-02-21,7.291665077209473,7.323367118835449,7.164853096008301,7.196556091308594,0.0,0.019955652623063758,1.000012032753154,-1.500022561480033,30.909099858999184,50.01591182034603,0.40828625801465,0.4329645929850523,0.23007100316278528,-0.10799315011685451,15.245043989269858,0.17436504364013672,0.06656737223899611,-0.4026264667510988,-0.987325711375652,0.18207277787345522,-0.6949760890633758,-0.1102768444388218,0.9027448009643546,52.941186879455834,4.824792825833093,0.29234962231227696,2,0.380434513092041,0.380434513092041,0.2892882823944092,0.14266252517700195,0.34873104095458984,3,0.04565212699936505,5.500052643453411,7.1490020751953125,1.1818132096523661,7.180704116821289,1.8571625024710436,7.370922088623048,0.04565212699936505
559,2002-02-22,7.275813102722168,7.291665077209473,7.1490020751953125,7.196556091308594,0.0,-0.002173985546435886,1.5714089264381055,0.833328319746513,30.90908295362128,46.21511026343581,0.37678665651876475,0.4559643620956457,0.2525264193330443,-0.07763736789152276,16.16255267780614,0.14266300201416016,0.04069346964181797,-0.408174991607666,-1.0154607462634626,0.19911076304813147,-0.7118178689355643,-0.10453211427976772,0.8473125271520985,58.62068250138491,13.936822366131274,0.3036428773278987,2,0.3962864875793457,0.3962864875793457,0.30514025688171387,0.15851449966430664,0.36458301544189453,4,0.05664493842967122,1.000012032753154,7.291665077209473,5.500052643453411,7.1490020751953125,1.1818132096523661,7.180704116821289,0.05664493842967122
560,2002-02-25,7.355070114135742,7.370922088623048,7.228259086608888,7.228259086608888,0.0,0.010893217059674276,-1.2500094005460152,1.5999975934638366,35.45452506865449,41.674969311051534,0.21863694754553542,0.372062804413849,0.17530877439855352,-0.1422886568323385,16.35547600725571,0.14266300201416016,-0.0021113117821958127,-0.3138590812683102,-0.9387233719413519,0.31100520940473153,-0.626291226604831,-0.0014269359317893304,0.7010483223369377,95.65202606377807,50.440233728178086,0.312432145336521,2,0.3170294761657715,0.3170294761657715,0.19418048858642578,0.07925748825073242,0.44384098052978516,0,0.034482745207362164,1.5714089264381055,7.275813102722168,1.000012032753154,7.291665077209473,5.500052643453411,7.1490020751953125,0.034482745207362164
561,2002-02-26,7.481882095336914,7.576991081237793,7.386773109436035,7.386773109436035,0.0,0.017241437434763807,-3.0,0.7500056403275954,41.964286673521,37.790658624072314,0.005420244791765505,0.23613402592448374,0.05154076933814622,-0.2528499126221222,16.228027465160107,0.22192096710205078,-0.043235680437188506,-0.17357335090637172,-0.8025615922400782,0.45541489042733385,-0.48806747157322494,0.1409207697604815,0.5112495793382745,83.33327762662691,34.227500218624144,0.31449412066685295,2,0.1902174949645996,0.1902174949645996,0.055480003356933594,-0.04755449295043945,0.25362300872802734,1,0.0063558895351905065,-1.2500094005460152,7.355070114135742,1.5714089264381055,7.275813102722168,1.000012032753154,7.291665077209473,0.0063558895351905065
562,2002-02-27,7.909871101379394,7.909871101379394,7.5452880859375,7.5452880859375,0.0,0.05720338821019699,1.0000000000000049,3.833318292572863,51.492542004261686,37.506046336861445,-0.5138840607421118,-0.18248442819101118,-0.3622360295042846,-0.6654779225744871,16.465084288807468,0.4279890060424796,-0.0948343021581941,0.24252705574035538,-0.39669089156618664,0.8817450030468965,-0.07708191791291519,0.562136029393626,0.024053017206152383,100.0,48.03406561468731,0.3196089736532706,2,-0.4517660140991202,-0.23777151107787997,-0.37647199630737216,-0.47554349899291903,-0.3328800201416007,2,-0.034068188945372,-3.0,7.481882095336914,-1.2500094005460152,7.355070114135742,1.5714089264381055,7.275813102722168,-0.034068188945372
563,2002-02-28,7.846465110778809,7.989128112792969,7.783059120178223,7.909871101379394,0.0,-0.008016058642160151,-1.1666616530798464,-0.17391372585948273,50.3649535667344,38.284060540582395,-0.4645395378292365,-0.1294613585152442,-0.2799513966237015,-0.5904671206185963,16.150288780853007,0.2060689926147461,-0.1690083951945205,0.1814988136291502,-0.45451463908575285,0.8175122663440533,-0.13650791272830176,0.4995055399866022,-0.8401260375976562,83.01885721550715,28.08809408484528,0.31800672635745175,2,-0.34873151779174805,-0.17436552047729492,-0.32099175453186035,-0.3566575050354004,-0.2060689926147461,3,-0.02626265327193844,1.0000000000000049,7.909871101379394,-3.0,7.481882095336914,-1.2500094005460152,7.355070114135742,-0.02626265327193844
564,2002-03-01,7.894020080566406,7.925722122192383,7.68795108795166,7.909871101379394,0.0,0.006060687088542682,9.000240659406774,0.24999247961975907,47.28682640539365,39.19471895915696,-0.4889645528801667,-0.19184607761668815,-0.31228505312264154,-0.6237450135142524,15.302896240588005,0.23777103424072266,-0.258792045492501,0.23222403526306135,-0.3982594461063922,0.8627075166325149,-0.08301770542166587,0.5474657759477886,-0.8680252265930175,87.50007833758862,36.083041738105756,0.31524174068472693,3,-0.3962864875793457,-0.22192049026489258,-0.4121382236480713,-0.3566579818725586,-0.33288097381591886,4,-0.032128618855013835,-1.1666616530798464,7.846465110778809,1.0000000000000049,7.909871101379394,-3.0,7.481882095336914,-0.032128618855013835
565,2002-03-04,8.226900100708008,8.274454116821289,7.862317085266112,7.862317085266112,0.0,0.04216863103263302,-1.2608679729945294,-23.00060164851828,54.05404526468765,41.11715387316353,-0.7684676985002294,-0.5293966196292059,-0.6257618345515628,-0.9364707912885724,14.73973494317751,0.41213703155517667,-0.27260696823231,0.5508377552032471,-0.11804442863277487,1.219719939039269,0.2163966632852361,0.885278847121258,-1.1816425815582274,94.64289359379717,45.81596047770546,0.33444109191801075,3,-0.5865035057067871,-0.5548005104064941,-0.7450182437896729,-0.6895380020141602,-0.6499090194702148,0,-0.07129100576941139,9.000240659406774,7.894020080566406,-1.1666616530798464,7.846465110778809,1.0000000000000049,7.909871101379394,-0.07129100576941139
566,2002-03-05,8.211048126220701,8.306157112121582,8.036683082580566,8.306157112121582,0.0,-0.0019268465999656703,4.666636585145745,-0.26087058878923136,51.40843310043394,43.76042165514526,-0.6605558596298993,-0.5123473404461265,-0.5902907699304913,-0.9003521430431931,14.652021073038341,0.2694740295410156,-0.24621454997562253,0.5175492286682113,-0.1889028892520095,1.2240013465884312,0.16432316970810135,0.8707752876283212,-1.1166227431640605,87.49995299744658,41.14112207649696,0.35322605896011006,3,-0.4834685325622541,-0.5389485359191877,-0.6459460258483869,-0.6736860275268537,-0.6657600402832013,1,-0.05019298696339125,-1.2608679729945294,8.226900100708008,9.000240659406774,7.894020080566406,-1.1666616530798464,7.846465110778809,-0.05019298696339125
567,2002-03-06,7.989128112792969,8.179346084594728,7.941574096679687,8.179346084594728,0.0,-0.027027001914538218,1.499994986413161,1.9999999999999813,59.349581963560674,46.92047522231875,-0.34300175555689005,-0.2876996983233582,-0.3509258931756758,-0.6640591122093733,14.662132678054046,0.26947402954101474,-0.2093905978810362,0.284533214569092,-0.43366709288004657,1.0027335220182305,-0.07456693915547774,0.6436333682936617,-0.8219988259924316,48.71790520736275,-1.9335316763278882,0.35910015372456927,3,-0.2615485191345215,-0.3170285224914551,-0.412137508392334,-0.4517660140991211,-0.44384002685546875,2,-0.031746018482530225,4.666636585145745,8.211048126220701,-1.2608679729945294,8.226900100708008,9.000240659406774,7.894020080566406,-0.031746018482530225
568,2002-03-07,7.989128112792969,8.084237098693848,7.925722122192383,8.020831108093263,0.0,0.0,1.0,0.16666666666667446,66.36362641930478,50.85986894072802,-0.26112204953794027,-0.2914041832778951,-0.34129763310135086,-0.6477684621623752,14.88579418789617,0.15851497650146484,-0.1465333421493149,0.2774000644683836,-0.4495140829376769,1.004314211874445,-0.0860570092346471,0.6408571381714143,-0.7536571564731691,48.71790520736275,-6.212708248401768,0.36345707370303054,3,-0.22192001342773438,-0.3170285224914551,-0.38836050033569336,-0.4517660140991211,-0.3170289993286133,3,-0.05158723526979392,1.499994986413161,7.989128112792969,4.666636585145745,8.211048126220701,-1.2608679729945294,8.226900100708008,-0.05158723526979392
569,2002-03-08,8.052534103393555,8.068385124206543,7.989128112792969,7.989128112792969,0.0,0.007936534463510947,-1.4999849592395391,-1.9999999999998879,69.36934886085608,54.62818269541709,-0.2265920715076346,-0.3555618742293607,-0.39311805869516814,-0.6915655862657921,15.121542643650118,0.07925701141357422,-0.05695033452065612,0.32971005439758283,-0.41147992703372793,1.0709000358288936,-0.04088493631807211,0.7003050451132387,-0.752821977725648,42.857112161581554,-16.987735497692768,0.3705949907156556,3,-0.2060689926147461,-0.380434513092041,-0.44384074211120605,-0.515172004699707,-0.36458301544189453,4,-0.05118115365147058,1.0,7.989128112792969,1.499994986413161,7.989128112792969,4.666636585145745,8.211048126220701,-0.05118115365147058
570,2002-03-11,8.131791114807129,8.211048126220701,8.084237098693848,8.211048126220701,0.0,0.00984249310787444,2.199995186927794,-1.2499924796197415,78.84615050869738,58.72616756599224,-0.20571798063307067,-0.4477898254095809,-0.4596296624517535,-0.7503006716075706,14.862662637398905,0.15851402282714666,0.026655713973764428,0.40262651443481445,-0.3507951924423356,1.1560482213119654,0.025915660996238543,0.7793373678733895,-0.7716922899520018,54.16667711166539,-12.537003009175294,0.3767108534385754,3,-0.2060685157775879,-0.45969152450561523,-0.47158050537109375,-0.5944290161132812,-0.3011770248413086,0,-0.07017543859649134,-1.4999849592395391,8.052534103393555,1.0,7.989128112792969,1.499994986413161,7.989128112792969,-0.07017543859649134
571,2002-03-12,8.131791114807129,8.195197105407715,8.115940093994139,8.163494110107424,0.0,0.0,-1.500022561479949,0.4000024065361836,80.39211060116591,61.93723074342605,-0.11603582883976316,-0.4640935539500779,-0.44662147209887504,-0.7389351992046382,14.370948281355513,0.079257011413576,0.11925686420866732,0.397871112823486,-0.3648661311943364,1.1606083568413084,0.016502490814575665,0.7792397348323972,-0.7149287927160142,72.22229649783122,-1.4990717467865409,0.38136862200891114,3,-0.1347370147705078,-0.45969152450561523,-0.47158050537109375,-0.5944290161132812,-0.4755430221557617,1,-0.06822605570365725,2.199995186927794,8.131791114807129,-1.4999849592395391,8.052534103393555,1.0,7.989128112792969,-0.06822605570365725
572,2002-03-13,8.115940093994139,8.258603096008299,8.115940093994139,8.115940093994139,0.0,-0.0019492656155575272,0.0,-0.0,77.65954927525743,64.9699635999286,-0.07585708727531149,-0.47509793968159375,-0.41410109978785137,-0.708911366569625,13.40511250176249,0.14266300201416016,0.2037124853713772,0.3836052417755109,-0.3756354862841569,1.1428459698351778,0.003984877745677906,0.7632256058053448,-0.6457200845011961,57.142938997452866,-18.41356180285664,0.37962036402983357,3,-0.11888599395751775,-0.4438405036926252,-0.4517664909362775,-0.5785779953002912,-0.5072469711303693,2,-0.07031249632792702,-1.500022561479949,8.131791114807129,2.199995186927794,8.131791114807129,-1.4999849592395391,8.052534103393555,-0.07031249632792702
573,2002-03-14,8.084237098693848,8.179346084594728,7.925722122192383,8.179346084594728,0.0,-0.003906262852254372,4.333333333333171,-100.0,76.84210259664432,68.25388317673425,-0.007687627555256427,-0.42919524235488105,-0.38006196915804935,-0.6638353276811664,14.215895216533191,0.2536239624023455,0.2712673779160495,0.3289176464080814,-0.44428778254224177,1.1021230753584046,-0.05768506806708018,0.715520360883243,-0.5638608630431863,47.61911583121117,-28.83709268398473,0.3866027144751616,3,0.0,-0.412137508392334,-0.4121377468109131,-0.546875,-0.5548009872436523,3,-0.06666665093771484,0.0,8.115940093994139,-1.500022561479949,8.131791114807129,2.199995186927794,8.131791114807129,-0.06666665093771484
574,2002-03-15,8.036683082580566,8.084237098693848,7.909871101379394,8.084237098693848,0.0,-0.005882313387488902,6.333386812129028,0.49999498641317036,73.1182983513338,70.37213351969491,0.06954466331439946,-0.3509451611958365,-0.3373194694123267,-0.6030490264837649,14.796420059099875,0.174365997314454,0.2880389755740733,0.2504532814025877,-0.5154468874724429,1.0163534502776184,-0.13249680303492717,0.6334033658401035,-0.46915999434165023,36.363735806953024,-36.10845623048413,0.3829500844375154,3,0.07133102416992188,-0.36458349227905273,-0.33684372901916504,-0.49932098388671875,-0.5865039825439453,4,-0.04536498022504376,4.333333333333171,8.084237098693848,0.0,8.115940093994139,-1.500022561479949,8.131791114807129,-0.04536498022504376
575,2002-03-18,8.020831108093263,8.084237098693848,7.957425117492676,8.036683082580566,0.0,-0.001972452356826415,1.2857241082939408,0.33334670303221037,69.76742721825616,72.4120217550085,0.05933102505699317,-0.2992498638641532,-0.3250293423016739,-0.5736695129923008,15.408317185514273,0.12681198120117188,0.3141152466562449,0.20210585594177388,-0.5445079407447455,0.9487196526282924,-0.17120104240148493,0.5754127542850336,-0.4089899784213875,31.818132096524504,-37.65758088162467,0.3733068983432594,3,0.06340599060058238,-0.3487315177917498,-0.3091032505035418,-0.48346900939941584,-0.5706520080566424,0,-0.04150193610307007,6.333386812129028,8.036683082580566,4.333333333333171,8.084237098693848,0.0,8.115940093994139,-0.04150193610307007
576,2002-03-19,7.68795108795166,8.036683082580566,7.6720991134643555,8.036683082580566,0.0,-0.04150193610307007,1.0909120742085803,21.99927806521724,41.250011280604305,70.40095834579112,0.34666164906768415,0.0775566616824932,0.00852357651308644,-0.22754168135393193,15.194314001575748,0.36458396911621094,0.3383350019296856,-0.15613651275634766,-0.8436137782285975,0.5313407527159031,-0.4998751454924726,0.18760211997977727,-0.034450999332801935,2.7027905963310292,-60.31298357698222,0.3437386327361252,3,0.2774000167846671,-0.015851497650146484,0.03962826728820801,-0.1505889892578125,-0.5072469711303711,1,0.018556700007852145,1.2857241082939408,8.020831108093263,6.333386812129028,8.036683082580566,4.333333333333171,8.084237098693848,0.018556700007852145
577,2002-03-20,7.7672080993652335,7.783059120178223,7.719654083251952,7.783059120178223,0.0,0.010309250215936316,7.000120329703499,0.04545330241309406,46.91358849975894,68.23984302139715,0.259951486044522,0.049528113223487935,-0.07219180510041134,-0.29573963902825895,14.493900225244177,0.0951080322265625,0.320272649421776,-0.10778980255127024,-0.7145285117002969,0.49894890659775637,-0.4111591571257831,0.1955795520232435,-0.09510898590087802,18.750035251848367,-40.01143367527988,0.3033693545745135,3,0.19814300537109375,-0.09510850906371981,-0.011888742446898526,-0.2219200134277335,-0.5389490127563459,2,-0.014285700253471312,1.0909120742085803,7.68795108795166,1.2857241082939408,8.020831108093263,6.333386812129028,8.036683082580566,-0.014285700253471312
578,2002-03-21,7.624545097351074,7.751357078552246,7.6086931228637695,7.6720991134643555,0.0,-0.018367346437623833,-2.599990373971218,3.0000601648515257,40.22986518586645,65.00212261306496,0.3860578582544303,0.23021138541478248,0.06528092440958844,-0.1404569666037352,14.357964124873657,0.15851497650146396,0.3051007398332217,-0.2670968055725096,-0.8225549489854309,0.2883613378404126,-0.5448258772789707,0.010632266133951518,0.6816120147705078,3.333440290066661,-49.65328118559058,0.27772907170646094,3,0.30910301208496005,0.04755449295043945,0.2179570198059082,0.0,-0.26947498321533203,3,-0.002079071509828445,7.000120329703499,7.7672080993652335,1.0909120742085803,7.68795108795166,1.2857241082939408,8.020831108093263,-0.002079071509828445
579,2002-03-22,7.68795108795166,7.735505104064941,7.624545097351074,7.6403961181640625,0.0,0.008316035880306494,-1.8000048130723043,-1.0000200545483715,25.71428816992848,59.09858235320175,0.2966981051654587,0.21003338637838276,0.0024246255853181964,-0.1922650859880619,14.164987862513073,0.11096000671386719,0.28733166277640354,-0.22429771423339862,-0.7097247664040527,0.26112933793725635,-0.4670112403187261,0.018415811851928865,0.6042567443847648,16.666800362583327,-29.7680232931281,0.24271352608532737,3,0.2456970214843741,-0.03170299530029297,0.15851402282714844,-0.015851497650146484,-0.047554969787597656,4,-0.02061862447978957,-2.599990373971218,7.624545097351074,7.000120329703499,7.7672080993652335,1.0909120742085803,7.68795108795166,-0.02061862447978957
580,2002-03-25,7.6086931228637695,7.719654083251952,7.576991081237793,7.719654083251952,0.0,-0.010309374263853144,1.5714089264381306,-2.333319963902518,24.324322126981826,52.86882807829241,0.32849623752969315,0.325979520971579,0.08847687130733028,-0.10453651481637394,14.356760298194313,0.14266300201415927,0.25304924483049795,-0.3162368297576901,-0.7509827295669869,0.11850907005160671,-0.5336097796623385,-0.09886387985304168,0.6698444152832028,6.8963657260456985,-32.925280230256746,0.21737294990464853,3,0.30910396575927646,0.047554969787597656,0.17040348052978516,0.06340646743774414,0.03170299530029297,0,-0.020833278497041863,-1.8000048130723043,7.68795108795166,-2.599990373971218,7.624545097351074,7.000120329703499,7.7672080993652335,-0.020833278497041863
581,2002-03-26,7.529436111450195,7.656248092651367,7.4660301208496085,7.592842102050781,0.0,-0.010416639248520987,1.0000000000000093,0.5714261158047678,27.69230484434378,47.31691203041312,0.3501451093428498,0.43108371316114,0.17528031592561533,-0.017943079755552205,15.501906821374082,0.1902179718017587,0.20222142804063914,-0.39787154197692853,-0.822824763673097,0.027081679719239915,-0.6103481528250132,-0.18539493112884387,0.7210395684204105,20.00006016322305,-17.92394524900975,0.21247661084808442,3,0.29325199127197266,0.12681198120117188,0.24966049194335938,0.14266347885131836,0.11096000671386719,1,-0.010526287791066569,1.5714089264381306,7.6086931228637695,-1.8000048130723043,7.68795108795166,-2.599990373971218,7.624545097351074,-0.010526287791066569
582,2002-03-27,7.6403961181640625,7.6720991134643555,7.529436111450195,7.592842102050781,0.0,0.01473682823938538,1.5714310270734853,-0.7499924796197696,34.72221293777113,42.636924290538325,0.18398308876724645,0.3150531328055113,0.07893289575780216,-0.12008765292673296,15.617712782394829,0.14266300201416016,0.12701170466030298,-0.27343778610229474,-0.7173826025836192,0.1705070303790288,-0.4954101943429574,-0.051465377861632966,0.5630128281652826,61.110943991550556,23.538064358374612,0.22197240824066192,3,0.13473749160766602,0.015851974487304688,0.11096048355102539,0.03170347213745117,0.26947498321533114,2,-0.06016599064149497,1.0000000000000093,7.529436111450195,1.5714089264381306,7.6086931228637695,-1.8000048130723043,7.68795108795166,-0.06016599064149497
583,2002-03-28,7.6403961181640625,7.6403961181640625,7.6403961181640625,7.6403961181640625,0.0,0.0,1.0,0.0,30.88232952122432,37.944038864970594,0.1278478517407624,0.31497218520605497,0.08311540235885229,-0.11194202540924181,15.512827233016141,0.0,0.04442386152990263,-0.26313433647155726,-0.7229442966278015,0.19667562368468694,-0.49303931654968025,-0.03322935639343516,0.518770098636498,64.70581989984618,26.65291463312974,0.22990498007812213,3,0.13473749160766602,0.08718347549438477,0.03170347213745117,0.03170347213745117,0.23777198791503995,3,-0.053941840865471824,1.5714310270734853,7.6403961181640625,1.0000000000000093,7.529436111450195,1.5714089264381306,7.6086931228637695,-0.053941840865471824
584,2002-03-29,7.6403961181640625,7.6403961181640625,7.6403961181640625,7.6403961181640625,0.0,0.0,1.0,0.0,25.396814786024123,33.01397081694481,0.0734466695433813,0.31093908890619826,0.08993922446607527,-0.1037137018723806,15.768170389052367,0.0,-0.03278510007971924,-0.2504531383514408,-0.7251170468238328,0.22421077012095125,-0.4877850925876377,-0.013121184115244766,0.4771819328794411,68.74981199049459,31.38293353848593,0.23733195423619619,3,0.11096048355102539,0.08718347549438477,0.03170347213745117,0.03170347213745117,0.174365997314454,4,-0.03734439937609968,1.0,7.6403961181640625,1.5714310270734853,7.6403961181640625,1.0000000000000093,7.529436111450195,-0.03734439937609968
585,2002-04-01,7.6403961181640625,7.6403961181640625,7.6403961181640625,7.6403961181640625,0.0,0.0,1.0,0.0,25.396814786024123,31.25250453976924,0.015429427661563189,0.2790540155762171,0.09690373900290794,-0.09287081056529711,15.091730081781435,0.0,-0.11224665623465313,-0.22112793922424334,-0.68060130643374,0.23834542798525238,-0.4508646228289912,0.008608744380504518,0.438089057067808,84.61534901586927,49.52353069963472,0.22973668360474797,4,-0.015851497650146484,0.12681198120117188,0.03170347213745117,0.03170347213745117,0.1902179718017578,0,0.0,1.0,7.6403961181640625,1.0,7.6403961181640625,1.5714310270734853,7.6403961181640625,0.0
586,2002-04-02,7.798911094665527,7.83061408996582,7.6086931228637695,7.6086931228637695,94346788.0,0.020746957886727424,-1.3333333333333333,100.0,36.11111807444363,30.052230048067543,-0.14046168148800842,0.0928395769390038,-0.056238291824322495,-0.24305450481658575,13.960035018562934,0.22192096710205078,-0.18168827305126545,-0.042006111145019176,-0.4714636377133168,0.38745141542327843,-0.25673487442916887,0.17272265213912963,0.2428267773034083,89.47366754483737,54.8094857280898,0.2147287632841489,4,-0.1505889892578125,0.04755401611328125,-0.12681150436401367,-0.12681150436401367,0.1109600067138663,1,-0.02032527035856191,1.0,7.6403961181640625,1.0,7.6403961181640625,1.0,7.6403961181640625,-0.02032527035856191
587,2002-04-03,7.735505104064941,7.8781681060791025,7.719654083251952,7.7672080993652335,157277262.0,-0.008130108143424741,-4.000045122959982,-0.166666666666662,35.13513952981653,29.486149419617554,-0.09166527001873082,0.14363476675788434,0.018046841022632876,-0.17463857730304433,13.225895962712453,0.1585140228271502,-0.24744116726551724,-0.09273095130920428,-0.5187256141290746,0.33326371151066514,-0.305728282719139,0.12026638010073043,0.27169030283683426,47.05890680020511,13.453730202115473,0.2129973314099348,4,-0.06340599060058594,0.1505885124206543,-0.06340551376342773,-0.06340551376342773,0.17436599731445224,2,-0.012295122893901222,-1.3333333333333333,7.798911094665527,1.0,7.6403961181640625,1.0,7.6403961181640625,-0.012295122893901222
588,2002-04-04,7.576991081237793,7.7038021087646475,7.529436111450195,7.7038021087646475,94764005.0,-0.02049174820450328,1.7500131607644016,3.999969918479162,32.09877460192014,30.195536800949952,0.06637374037695665,0.2842637440336473,0.18326728236712597,-0.012997919885486375,12.655381878986727,0.2060689926147461,-0.24761165884927294,-0.2306381225585934,-0.663677402852187,0.20240115773500023,-0.4471577627053911,-0.014118482411796585,0.3977344085008525,13.636537662167154,-18.809230189948952,0.21651964014679692,4,0.0951080322265625,0.30910253524780273,-0.011888742446899414,0.0951085090637207,0.4755430221557617,3,0.04393300936645961,-4.000045122959982,7.735505104064941,-1.3333333333333333,7.798911094665527,1.0,7.6403961181640625,0.04393300936645961
589,2002-04-05,7.6403961181640625,7.656248092651367,7.481882095336914,7.481882095336914,55759235.0,0.008368102357052098,-1.2000072196084566,-1.2500018801092054,35.71427036651592,31.461086605342633,-0.005013599967232274,0.1985805653192667,0.12744370784884396,-0.07591310623085867,12.125809394673745,0.17436599731445312,-0.261917826104761,-0.1466261863708498,-0.5697051129272683,0.27645274018556876,-0.3581656496490586,0.06491327690735904,0.30380764944124117,39.99990373878548,7.165970212777822,0.21153946327820905,4,0.03170299530029297,0.2456974983215332,-0.05547952651977539,0.03170347213745117,0.42798900604248047,4,0.031120374420086305,1.7500131607644016,7.576991081237793,-4.000045122959982,7.735505104064941,-1.3333333333333333,7.798911094665527,0.031120374420086305
590,2002-04-08,7.561139106750487,7.624545097351074,7.497733116149902,7.513585090637207,45592339.0,-0.010373416533358992,-2.1999807479424365,0.2999987967319183,44.117626241088274,33.28612231609202,0.07463741241167643,0.2454796076736061,0.2078963243407399,0.0031247423343927494,11.158555012874249,0.14266300201416016,-0.2563044362046387,-0.19735059738159233,-0.5989540799483892,0.20425288518520546,-0.3981523386649908,0.0034511439018061196,0.35437424204947465,19.999951869392515,-15.95776558669758,0.20080174128339887,4,0.11888599395752042,0.3249545097351083,0.023777484893799716,0.11096048355102628,0.5706520080566415,0,0.03354296292493775,-1.2000072196084566,7.6403961181640625,1.7500131607644016,7.576991081237793,-4.000045122959982,7.735505104064941,0.03354296292493775
591,2002-04-09,7.576991081237793,7.624545097351074,7.5452880859375,7.6086931228637695,38323349.0,0.0020965061300290966,1.4999849592395391,-0.6666532969677648,40.62502056359773,33.94198983007275,0.07402503052764065,0.1959802899927885,0.1903826910637001,-0.00830059878675371,10.139029002379942,0.07925701141357422,-0.23820467715062144,-0.15375862121581996,-0.5220557266203851,0.21453848418874522,-0.33790717391810254,0.03038993148646263,0.3115532738851474,24.000086635092934,-13.55041407962792,0.1841485527022827,4,0.10303401947021484,0.30910253524780273,0.07925701141357422,0.0951085090637207,0.4755430221557617,1,0.033472787021757267,-2.1999807479424365,7.561139106750487,-1.2000072196084566,7.6403961181640625,1.7500131607644016,7.576991081237793,0.033472787021757267
592,2002-04-10,7.5452880859375,7.6720991134643555,7.4660301208496085,7.6720991134643555,55318739.0,-0.004184114110784232,2.2500169209827847,4.000090247277541,45.61404990168067,35.57884765012345,0.10149105374702838,0.1926149160031292,0.22257648821933707,0.0261710144695968,9.009583570953655,0.20606899261474698,-0.21036454216440248,-0.15692901611328125,-0.48589719167701517,0.17203915945045267,-0.3214131038951482,0.007555071668585711,0.31790541512904014,33.333600725167024,-8.192137586248883,0.16448408778186707,4,0.12681102752685547,0.3170285224914533,0.15455150604248047,0.12681150436401367,0.3804340362548828,2,0.04831929692934911,1.4999849592395391,7.576991081237793,-2.1999807479424365,7.561139106750487,-1.2000072196084566,7.6403961181640625,0.04831929692934911
593,2002-04-11,7.5452880859375,7.68795108795166,7.513585090637207,7.513585090637207,82671985.0,0.0,-9.999969918479078,-0.2500018801091967,41.50943824586777,37.36913914566164,0.09675615665289161,0.15828323153236035,0.2159231387180709,0.027196025052527162,8.652622145258459,0.17436599731445312,-0.18409176043769193,-0.1299815654754637,-0.4121571076588362,0.1521939767079088,-0.27106933656714993,0.011106205616222553,0.29407561231602397,35.71450058229256,-8.585774382324786,0.1410877710916861,4,0.12681102752685547,0.3170285224914533,0.15455150604248047,0.12681150436401367,0.33288002014160245,3,0.04831929692934911,2.2500169209827847,7.5452880859375,1.4999849592395391,7.576991081237793,-2.1999807479424365,7.561139106750487,0.04831929692934911
594,2002-04-12,7.6720991134643555,7.735505104064941,7.5452880859375,7.5452880859375,49546205.0,0.016806651526427352,-2.000007520436787,3.9999699184790782,53.57144391920927,40.499653493793325,-0.02803282521327244,0.002907075281955329,0.08175109267770608,-0.09809529667699479,8.241573991652276,0.1902170181274414,-0.16881448324088666,0.015058660507202504,-0.21016811851036898,0.240285439524774,-0.09755472900158324,0.12767205001598825,0.14486457014493315,76.47054659989745,26.30545483322024,0.11261338950878584,4,0.0,0.19021749496459783,0.047554731369018555,4.76837158203125e-07,0.20606899261474698,4,0.049586818979116876,-9.999969918479078,7.5452880859375,2.2500169209827847,7.5452880859375,1.4999849592395391,7.576991081237793,0.049586818979116876
595,2002-04-15,7.68795108795166,7.798911094665527,7.656248092651367,7.68795108795166,45014821.0,0.0020661847889171803,-3.4999849592395393,0.0,59.61541798996891,43.111242373296136,-0.04071091781049496,-0.04127848113822097,0.05908153670792071,-0.11358546704377481,7.6728800448671395,0.14266300201416016,-0.14842297793658332,0.04755463600158727,-0.10043192500804121,0.19554119701121575,-0.026438644503227415,0.12154791650640195,-0.22192096710205167,66.66676216369537,12.161951330349552,0.07399328050481425,4,-0.015851974487304688,0.17436552047729315,0.07133126258850098,-0.015851497650146484,0.07925701141357333,0,0.04948445065566154,-2.000007520436787,7.6720991134643555,-9.999969918479078,7.5452880859375,2.2500169209827847,7.5452880859375,0.04948445065566154
596,2002-04-16,7.83061408996582,7.846465110778809,7.68795108795166,7.7038021087646475,73976374.0,0.018556700007852145,1.0,100.0,61.11114824891536,45.99746556430711,-0.19936978601703714,-0.18203874522997143,-0.08632677272191813,-0.25176307918134455,8.111232044683694,0.15851402282714844,-0.1183836742456652,0.18308448791503906,0.013299003793529884,0.35286997203654824,0.09819174585428492,0.2679772299757932,-0.357926349639893,95.83344822831933,40.422506359378886,0.0848927420607545,4,-0.17436647415161133,0.03170251846313299,-0.03170299530029297,-0.15851449966430664,-0.301177978515625,1,0.03846148225172241,-3.4999849592395393,7.68795108795166,-2.000007520436787,7.6720991134643555,-9.999969918479078,7.5452880859375,0.03846148225172241
597,2002-04-17,7.656248092651367,7.894020080566406,7.6086931228637695,7.862317085266112,99008003.0,-0.02226721880444682,1.1176508060092367,-1.6249962398098663,50.7692564009056,48.07196354197217,-0.0418272923709484,-0.017298733911828457,0.08627728274530178,-0.0710959573832195,8.726489843225881,0.2853269577026367,-0.09110846128237782,0.014266490936279297,-0.14603995155282945,0.17457293342538804,-0.06588673030827508,0.09441971218083367,-0.1686092575073248,37.49996866500383,-16.04391840568531,0.08015322124455418,4,0.023777008056640625,0.20606851577758611,0.1783287525177002,0.015851497650146484,-0.03170299530029297,2,0.05175981837925958,1.0,7.83061408996582,-3.4999849592395393,7.68795108795166,-2.000007520436787,7.6720991134643555,0.05175981837925958
598,2002-04-18,7.6086931228637695,7.783059120178223,7.576991081237793,7.751357078552246,38287863.0,-0.0062112629073817205,1.0,0.6923116082543914,48.52940786138399,49.495867708068616,0.011954687754910154,0.03057536933838545,0.12892630907735203,-0.01618691419253082,9.007050043091514,0.2060680389404297,-0.08755927121358376,-0.03249588012695348,-0.19332122869635615,0.1283294684424492,-0.11290855441165437,0.04791679415774741,-0.09667141299438509,18.18159443435647,-32.057521189320425,0.0804126742847012,4,0.07133197784423828,0.21399497985839844,0.22588372230529785,0.06340646743774414,0.047554969787597656,3,0.04166668233417847,1.1176508060092367,7.656248092651367,1.0,7.83061408996582,-3.4999849592395393,7.68795108795166,0.04166668233417847
599,2002-04-19,7.529436111450195,7.624545097351074,7.418476104736327,7.576991081237793,60833788.0,-0.010416639248520987,1.8888918599132436,0.33333556158669464,45.20548622592029,49.61674103971662,0.08249166531115204,0.10260874372820705,0.20276625766999068,0.07054416141581932,9.577797004479374,0.20606899261474698,-0.08006985704830338,-0.10382714271545446,-0.2704679046560914,0.06281361922518247,-0.18714752368577336,-0.02050676174513555,0.36458396911621094,23.33327985496681,-21.625647479290684,0.08332038097031846,4,0.12681198120117188,0.22192049026489258,0.34873223304748535,0.14266347885131836,0.17436599731445224,4,0.04631581827204578,1.0,7.6086931228637695,1.1176508060092367,7.656248092651367,1.0,7.83061408996582,0.04631581827204578
600,2002-04-22,7.450179100036621,7.5452880859375,7.386773109436035,7.5452880859375,35056486.0,-0.010526287791066569,2.3333333333333335,1.9999799458538052,33.82351640068022,48.861018354948,0.16131808278166826,0.17853497034737575,0.2699523475010608,0.1538530008997352,10.042165689765861,0.15851497650146484,-0.05568194394367065,-0.17515845298767108,-0.3607234299378925,0.010406523962550374,-0.2679409414627818,-0.08237596451256035,0.4343301010131837,12.500023501232405,-25.71984791050275,0.09278248847511064,4,0.1902174949645996,0.2853260040283203,0.4398777484893799,0.22192049026489258,0.1902170181274414,0,0.05744680769357302,1.8888918599132436,7.529436111450195,1.0,7.6086931228637695,1.1176508060092367,7.656248092651367,0.05744680769357302
601,2002-04-23,7.450179100036621,7.6086931228637695,7.323367118835449,7.6086931228637695,73281801.0,0.0,2.6000096261446086,1.666656639493026,35.93749412468088,47.78584549083693,0.15805976925355836,0.18160370389745673,0.25661051100330745,0.1544025340700319,10.206061531523098,0.2853260040283203,-0.04053542781793329,-0.17119560241699183,-0.3684037620908054,0.026012557256821722,-0.2697996822538986,-0.07259152258008505,0.4144206573486331,22.222259359964436,-14.26487533997582,0.09860407983690696,4,0.15851449966430664,0.22984600067138672,0.4279892444610587,0.22192049026489258,0.12681198120117188,1,0.04255320510711669,2.3333333333333335,7.450179100036621,1.8888918599132436,7.529436111450195,1.0,7.6086931228637695,0.04255320510711669
602,2002-04-24,7.180704116821289,7.529436111450195,7.133150100708008,7.355070114135742,99390113.0,-0.03617026914346355,-1.941181466853527,1.1000036098042283,32.39433516675807,46.77305625982473,0.41390656185617214,0.4372942240913309,0.505760135163972,0.41881600924386575,10.722109290062425,0.3962860107421875,-0.04204227579794484,-0.41768598556518555,-0.6960252108698306,-0.1393467602605405,-0.5568555982175081,-0.278516372912863,0.6514216822509766,7.317026643520929,-30.736166450427053,0.13916961265232256,4,0.33288097381591797,0.33288097381591797,0.6380212306976318,0.4913954734802246,0.1902179718017587,2,0.048565153076280954,2.6000096261446086,7.450179100036621,2.3333333333333335,7.450179100036621,1.8888918599132436,7.529436111450195,0.048565153076280954
603,2002-04-25,7.228259086608888,7.275813102722168,6.942933082580566,7.196556091308594,225254089.0,0.006622605389936309,4.2500169209827705,-0.18181867903476848,31.428625452620324,44.312743096870406,0.3538643961057435,0.3765877063049379,0.4548769261433243,0.36718397786246726,11.484261264905141,0.33288002014160156,-0.04045939915147834,-0.34952416419982857,-0.6722543129946104,-0.026794015405046778,-0.510889238597219,-0.18815908980243812,0.5479486565942375,41.860471623932234,3.8860774252018686,0.1613650743973908,4,0.19021749496459872,0.19021749496459872,0.5904662609100333,0.44384050369262606,0.15851402282714755,3,0.05482454433272155,-1.941181466853527,7.180704116821289,2.6000096261446086,7.450179100036621,2.3333333333333335,7.450179100036621,0.05482454433272155
604,2002-04-26,7.355070114135742,7.450179100036621,7.11729907989502,7.244110107421875,139152763.0,0.017543785579267057,1.210520316141447,3.499984959239441,41.095892668912256,42.25501806119743,0.19819597511415488,0.2395885923974177,0.33278582944440593,0.23775121482105455,11.888488313672214,0.3328800201416007,-0.040882468836878516,-0.20844683647155726,-0.5444748055862059,0.12758113264309134,-0.376460821028882,-0.040432851914232515,0.3378101630051269,61.90474144105429,20.76208518687313,0.1680139845573245,4,0.06340646743774414,0.06340646743774414,0.4478037357330322,0.3170294761657715,0.1109600067138663,4,0.04094834907648126,4.2500169209827705,7.228259086608888,-1.941181466853527,7.180704116821289,2.6000096261446086,7.450179100036621,0.04094834907648126
605,2002-04-29,7.6403961181640625,7.719654083251952,7.164853096008301,7.25996208190918,256082286.0,0.03879310456605323,1.0588218639958982,3.4285689729265147,52.22219474026543,41.26735656023634,-0.1057006514544252,-0.04820911818836926,0.05712562670794963,-0.04476745883893507,11.809395950505138,0.5548009872436515,-0.03034047284590713,0.07687916755676305,-0.25914880155788556,0.41290713667141166,-0.0911348170005617,0.2448931521140878,-0.6974630355834961,89.79582565433658,44.56451257661428,0.1680139845573245,4,-0.22191953659057617,-0.22191953659057617,0.15455198287963867,0.03170347213745117,-0.3011770248413086,0,0.008298783154690792,1.210520316141447,7.355070114135742,4.2500169209827705,7.228259086608888,-1.941181466853527,7.180704116821289,0.008298783154690792
606,2002-04-30,7.6403961181640625,7.6720991134643555,7.450179100036621,7.481882095336914,119314920.0,0.0,1.0,0.4166662488656703,53.40906604826183,41.56066874327592,-0.15144689016050972,-0.06397351419592923,0.0731229478502824,-0.04218472350496061,12.702414546650012,0.22192001342773438,-0.042224035665729076,0.08480491638183629,-0.23492817447209813,0.4045380072357707,-0.07506162904513136,0.24467146180880395,-0.6819286155700688,89.79582565433658,41.28078713159003,0.15986654542696724,4,-0.27740001678466797,-0.22191953659057617,0.14662647247314453,0.03170347213745117,-0.26947402954101474,1,0.0,1.0588218639958982,7.6403961181640625,1.210520316141447,7.355070114135742,4.2500169209827705,7.228259086608888,0.0
607,2002-05-01,7.6403961181640625,7.6403961181640625,7.6403961181640625,7.6403961181640625,0.0,0.0,1.0,0.0,53.40906604826183,42.10285298626235,-0.17202190424188046,-0.07532619160988396,0.09047210701666764,-0.03603233787289284,13.413041590562475,0.0,-0.06250434854080922,0.08956036567687953,-0.22162058024104514,0.4007413115948042,-0.06603010728208325,0.2451508386358423,-0.6667048839569096,89.79582565433658,38.023225173047884,0.1555904729589625,5,-0.30910253524780273,-0.22191953659057617,0.09907197952270508,0.03170347213745117,-0.42798900604248047,2,-0.008298658334681352,1.0,7.6403961181640625,1.0588218639958982,7.6403961181640625,1.210520316141447,7.355070114135742,-0.008298658334681352
608,2002-05-02,7.909871101379394,8.036683082580566,7.7038021087646475,7.7038021087646475,207520691.0,0.03526976599743148,-2.230772078730473,100.0,57.73196004172964,43.49468341024116,-0.44061764613988696,-0.33580063526529447,-0.16276385070715804,-0.2977254913407892,13.821329470281023,0.3962869644165039,-0.09091446621517463,0.3423913478851306,-0.007839053085102243,0.6926217488553634,0.16727614740001417,0.517506548370247,-0.9212606101913448,86.20685362908735,36.00687940720729,0.17511520048511656,5,-0.42006301879882724,-0.42006301879882724,-0.1941802501678458,-0.23777151107787997,-0.649909019470214,3,-0.06813625732312623,1.0,7.6403961181640625,1.0,7.6403961181640625,1.0588218639958982,7.6403961181640625,-0.06813625732312623
609,2002-05-03,7.8781681060791025,8.036683082580566,7.8147621154785165,7.8781681060791025,155095599.0,-0.004008029321079909,-2.499999999999986,0.0,56.12243331861999,45.9723408455678,-0.3958753598093825,-0.3007928208479589,-0.11434437326030888,-0.2583460149915746,14.046039404082578,0.2219209671020499,-0.0976205234624441,0.2987997531890878,-0.07705716686127317,0.6746566732394488,0.11087129316390776,0.48672821321426785,-0.8476347112353526,81.81813209652377,32.308938299304884,0.18792846002518035,5,-0.38836002349853604,-0.38836002349853604,-0.12681150436401456,-0.20606851577758878,-0.6340579986572275,4,-0.06237427153450659,-2.230772078730473,7.909871101379394,1.0,7.6403961181640625,1.0,7.6403961181640625,-0.06237427153450659
610,2002-05-06,7.8147621154785165,7.957425117492676,7.8147621154785165,7.941574096679687,72716205.0,-0.00804831653080107,-1.249992479619787,-100.0,49.46234820118569,47.475102409623894,-0.307669350360519,-0.22916100412786466,-0.03716910729472023,-0.19033844074368567,14.28289294192949,0.14266300201415927,-0.09957757057711714,0.22271261215210014,-0.16739849271938123,0.6128237170235815,0.027657059716359456,0.41776816458784083,-0.7439827331252937,62.16206987385257,17.74784701727623,0.19505555243574058,5,-0.3249540328979501,-0.3249540328979501,-0.07529401779174894,-0.14266252517700284,-0.5548000335693368,0,-0.044624774174274906,-2.499999999999986,7.8781681060791025,-2.230772078730473,7.909871101379394,1.0,7.6403961181640625,-0.044624774174274906
611,2002-05-07,7.83061408996582,7.909871101379394,7.6720991134643555,7.7038021087646475,120049427.0,0.0020284653906363914,-1.4999949864131703,-1.000000000000021,56.626499910842576,50.16756515896661,-0.29489262357332624,-0.23719927902964333,-0.04287186710282587,-0.20170303254605937,14.293007545757588,0.23777198791503817,-0.08981171580692848,0.2258834362030031,-0.17839806462454888,0.630164937030556,0.02374268578922667,0.42802418661677955,-0.7211985596035042,48.00005775658966,2.599230203756427,0.20214075041377633,5,-0.3408060073852539,-0.3408060073852539,-0.13473773002624512,-0.15851449966430664,-0.5706520080566406,1,-0.06275306010453785,-1.249992479619787,7.8147621154785165,-2.499999999999986,7.8781681060791025,-2.230772078730473,7.909871101379394,-0.06275306010453785
612,2002-05-08,7.909871101379394,7.989128112792969,7.8147621154785165,7.8147621154785165,83883420.0,0.01012142987803899,-2.666656639493076,0.7499999999999808,61.17648058073758,53.47288239542409,-0.29037616558013557,-0.3032921350388911,-0.12464691142726991,-0.2729290054065414,14.050553600580113,0.17436599731445224,-0.05553898186282602,0.28691129684448136,-0.13841532977349846,0.7122379234624612,0.07424798353549189,0.4995746101534708,-0.7633648689283472,65.21734581238499,15.697097243154495,0.21266331330898983,5,-0.3328800201416007,-0.42006301879882724,-0.16247749328613192,-0.23777151107787997,-0.649909019470214,2,-0.06813625732312623,-1.4999949864131703,7.83061408996582,-1.249992479619787,7.8147621154785165,-2.499999999999986,7.8781681060791025,-0.06813625732312623
613,2002-05-09,7.909871101379394,7.909871101379394,7.909871101379394,7.909871101379394,0.0,0.0,1.0,0.0,64.99999623980142,56.128893903300664,-0.20508889874622938,-0.2894165723188449,-0.12517278339983484,-0.2622854019593506,13.893527737015834,0.0,-0.02228123629043033,0.26868214607238716,-0.17354360464854057,0.7109078967933149,0.047569270711923295,0.48979502143285103,-0.7277577949231668,65.21734581238499,11.87302586631499,0.221112875360464,5,-0.30910301208496005,-0.42006301879882724,-0.13077473640441806,-0.23777151107787997,-0.982789993286131,3,-0.08817640392852688,-2.666656639493076,7.909871101379394,-1.4999949864131703,7.83061408996582,-1.249992479619787,7.8147621154785165,-0.08817640392852688
614,2002-05-10,8.052534103393555,8.084237098693848,7.83061408996582,7.862317085266112,86888824.0,0.0180360716610517,1.0,100.0,72.61902459742608,58.39520833187407,-0.2664302603073878,-0.4238478937423684,-0.2682478165435871,-0.39564508753526617,14.273522603920993,0.25362300872802734,0.046370674628774644,0.39232339859008825,-0.08669753782790934,0.8713443350080858,0.15281293038108945,0.631833866799087,-0.836238005892354,92.3076745079346,32.400713746001784,0.23951046820899885,5,-0.2853260040283203,-0.5389490127563477,-0.2734377384185791,-0.380434513092041,-0.9827899932861319,4,-0.09842516794189837,1.0,7.909871101379394,-2.666656639493076,7.909871101379394,-1.4999949864131703,7.83061408996582,-0.09842516794189837
615,2002-05-13,8.068385124206543,8.115940093994139,7.9732770919799805,8.052534103393555,108050900.0,0.0019684512489439587,1.5714089264381557,0.08333124432835108,72.94114482766437,60.56543930736325,-0.24047507270409696,-0.43187907174730533,-0.2950665332535225,-0.40200616989131355,15.104327153431447,0.14266300201415838,0.11979879342047006,0.3891527175903322,-0.12353685674505499,0.9018422919257203,0.13280793042263817,0.6454975047580263,-0.8000125666337832,89.28558382985891,23.59507529347907,0.25634478716769404,5,-0.1902170181274423,-0.5389485359191903,-0.2892887592315674,-0.3962855339050293,-1.030344009399414,0,-0.10216108974665838,1.0,8.052534103393555,1.0,7.909871101379394,-2.666656639493076,7.909871101379394,-0.10216108974665838
616,2002-05-14,8.131791114807129,8.179346084594728,8.004980087280272,8.068385124206543,72820675.0,0.007858572641798789,1.1999807479424318,4.000120329703387,91.66664577666934,64.81628149940852,-0.2535051089818152,-0.49704868213102227,-0.36841853202816743,-0.45545717556328214,16.34813566873138,0.17436599731445668,0.17915090809394307,0.4374998569488522,-0.11039524222021058,0.9853949561179149,0.1635523073643208,0.7114474065333836,-0.7956131543206588,86.95637389025154,13.308560863509456,0.2739475495845315,5,-0.206068515777587,-0.5706515312194815,-0.34873175621032715,-0.45969152450561523,-1.2364130020141602,1,-0.10721242351029414,1.5714089264381557,8.068385124206543,1.0,8.052534103393555,1.0,7.909871101379394,-0.10721242351029414
617,2002-05-15,8.052534103393555,8.163494110107424,7.989128112792969,8.163494110107424,80062223.0,-0.009746562632340083,2.1428620541469017,-1.7499924796197976,85.1351274444365,67.86107787748706,-0.12252287953879648,-0.4074719821103745,-0.2930793274455237,-0.36660498990280743,17.18826525580523,0.1743659973144549,0.20305775742244503,0.33842854499816877,-0.23187819839095702,0.9087352883872954,0.05327517330360543,0.6235819166927321,-0.6320393304962586,63.636264193047,-13.452768375579609,0.2851533716945633,5,-0.12681150436401278,-0.4913945198059073,-0.26947474479675293,-0.380434513092041,-1.3790760040283212,2,-0.09842516794189837,1.1999807479424318,8.131791114807129,1.5714089264381557,8.068385124206543,1.0,8.052534103393555,-0.09842516794189837
618,2002-05-16,7.925722122192383,8.100088119506836,7.909871101379394,8.052534103393555,49567024.0,-0.01574808371786096,-1.4000024065361365,1.142862054146952,74.32430235091732,69.88350776996454,0.007570102406578627,-0.2695090645605829,-0.1717394960661185,-0.23488746413472406,17.744098837090355,0.1902170181274423,0.22468947489962598,0.19576511383056605,-0.3798043308020027,0.7713345584631348,-0.09201960848571744,0.48354983614685043,-0.4293422181253437,27.272528386094503,-49.60000391068826,0.2877847223162844,5,4.768371590913034e-07,-0.36458253860473544,-0.15851426124572843,-0.25362253189086914,-1.2522640228271493,3,-0.08399992202843509,2.1428620541469017,8.052534103393555,1.1999807479424318,8.131791114807129,1.5714089264381557,8.068385124206543,-0.08399992202843509
619,2002-05-17,7.8781681060791025,8.036683082580566,7.862317085266112,8.004980087280272,82160234.0,-0.005999960051605524,-1.200007219608443,0.999999999999979,62.71187132010298,71.3556770053998,0.06160225359352811,-0.2049998004500706,-0.1323671127939532,-0.18214843446758255,17.44905271641335,0.174365997314454,0.24786238961245566,0.13077449798584073,-0.44032934191480333,0.7018783378864857,-0.1547774219644813,0.41632641793616276,-0.3134915839592942,4.999864632749166,-67.33650037689503,0.2855519199503223,5,0.04755449295043945,-0.3170285224914551,-0.11096024513244807,-0.20606851577758878,-1.854619026184082,4,-0.12072438480361236,-1.4000024065361365,7.925722122192383,2.1428620541469017,8.052534103393555,1.1999807479424318,8.131791114807129,-0.12072438480361236
620,2002-05-20,7.8781681060791025,7.8781681060791025,7.8781681060791025,7.8781681060791025,0.0,0.0,1.0,-0.0,62.71187132010298,72.0318293842065,0.07994982526215733,-0.18054875168903184,-0.143272514461124,-0.1769107816320492,16.99271459095523,0.0,0.2433092358345954,0.10937504768371653,-0.44671371024851947,0.6654638056159525,-0.16866933128240102,0.3874194266498341,-0.2520246277118021,4.999864632749166,-62.43762569223797,0.278044378966118,5,0.11888599395752042,-0.3170285224914551,-0.11096024513244807,-0.20606851577758878,-1.2522640228271502,0,-0.1026157331357106,-1.200007219608443,7.8781681060791025,-1.4000024065361365,7.925722122192383,2.1428620541469017,8.052534103393555,-0.1026157331357106
621,2002-05-21,7.7672080993652335,7.894020080566406,7.751357078552246,7.894020080566406,95565698.0,-0.014084493402501508,1.2499924796197697,-100.0,56.06062263449209,71.46340072351255,0.20223724544959865,-0.04703125568045596,-0.04473212014525085,-0.0613051754225431,15.979044986079483,0.14266300201416016,0.24127556740616374,-0.017436408996583275,-0.5529788580746926,0.5181060400815269,-0.2852076335356388,0.2503348155424723,-0.08574436037519018,3.846055947259676,-58.253187928341966,0.2677712245390551,5,0.19814348220825373,-0.20606851577758611,-2.384185791015625e-07,-0.09510850906371981,-0.9193840026855451,1,-0.0938776166712586,1.0,7.8781681060791025,-1.200007219608443,7.8781681060791025,-1.4000024065361365,7.925722122192383,-0.0938776166712586
622,2002-05-22,7.529436111450195,7.798911094665527,7.529436111450195,7.798911094665527,104067983.0,-0.030612284990081506,1.0,2.12499623980987,31.24999412468638,67.71340048849977,0.42507008261872414,0.22999857303225824,0.1781122625531797,0.18154867267842256,14.409410769747954,0.26947498321533203,0.25109585619496055,-0.2726449966430664,-0.7442902188505496,0.19900022556441588,-0.5084676077468071,-0.03682238553932482,0.649909973144533,0.0,-56.610507321906205,0.23582261110374128,5,0.3249549865722665,0.03170347213745206,0.22984600067138583,0.14266347885131836,-0.6816120147705069,2,-0.08421055564745406,1.2499924796197697,7.7672080993652335,1.0,7.8781681060791025,-1.200007219608443,7.8781681060791025,-0.08421055564745406
623,2002-05-23,7.624545097351074,7.6403961181640625,7.4660301208496085,7.576991081237793,65205156.0,0.012631621344956212,3.400067383823092,-0.1764691309964079,38.23530712872,63.892987436421315,0.3187513897272991,0.1750768576698043,0.06989510994020431,0.08503931817976884,12.222815440917785,0.174365997314454,0.2503524820639047,-0.1973503112792967,-0.5949825049622426,0.20028188240365008,-0.3961664081207701,0.0014657855621766913,0.5418027877807639,27.77782419995566,-24.584757291538864,0.1988160968414734,5,0.19814300537109375,-0.06340551376342685,0.14662575721740634,0.04755449295043945,-0.6499090194702157,3,-0.12474016296608548,1.0,7.529436111450195,1.2499924796197697,7.7672080993652335,1.0,7.8781681060791025,-0.12474016296608548
624,2002-05-24,7.656248092651367,7.68795108795166,7.624545097351074,7.6403961181640625,78139086.0,0.004158017940153247,-1.6666934060644953,0.3333467030322477,42.42426728507145,60.5022232650221,0.251356478824067,0.17612424363969392,0.026715120120696767,0.04881575458202647,10.970221730066703,0.06340599060058594,0.2360064542575664,-0.18070621490478533,-0.522837841122163,0.16142541131259236,-0.3517720280134746,-0.009640401796096043,0.4820870819091816,44.44449396140659,-6.402635459242369,0.17106581310868893,5,0.16644001007080078,-0.09510850906371981,0.0951085090637207,0.015851497650146484,-0.9035329818725586,4,-0.1283644392648975,3.400067383823092,7.624545097351074,1.0,7.529436111450195,1.2499924796197697,7.7672080993652335,-0.1283644392648975
625,2002-05-27,7.7038021087646475,7.735505104064941,7.6086931228637695,7.6086931228637695,28051889.0,0.006211138345807221,-1.6666666666666667,5.999819516303638,44.117626241088274,55.21899887217976,0.16388162883296786,0.14078196852481373,-0.03148890475173882,-0.002268881971994041,11.006459685168885,0.12681198120117188,0.21673172412899522,-0.1363224983215341,-0.47189745068959166,0.19925245404652348,-0.30410997450556376,0.03146497786249469,0.40764086364746444,55.55550603859341,4.168619841463084,0.16778747618402892,5,0.11096000671386808,-0.14266252517700018,2.384185799897409e-07,-0.03170251846313388,-0.8401260375976554,0,-0.2181069821300311,-1.6666934060644953,7.656248092651367,3.400067383823092,7.624545097351074,1.0,7.529436111450195,-0.2181069821300311
626,2002-05-28,7.6403961181640625,7.735505104064941,7.624545097351074,7.7038021087646475,26160925.0,-0.008230480184381661,-1.3333467030322477,-0.6666666666666635,37.313415412742245,49.905475313102635,0.1679104749152156,0.21522253015881887,0.031042073654139912,0.06125157818946114,11.044655984393774,0.11096000671386719,0.1690867708305852,-0.19972848892211914,-0.5353034412901767,0.13584646344593843,-0.3675159651061488,-0.03194101273809036,0.4452303401855495,52.38088416878921,2.630128673538394,0.16778747618402892,5,0.14266300201416016,-0.07925653457641513,0.047554731369018555,0.03170347213745117,-1.0778980255126953,1,-0.1327800311950169,-1.6666666666666667,7.7038021087646475,-1.6666934060644953,7.656248092651367,3.400067383823092,7.624545097351074,-0.1327800311950169
627,2002-05-29,7.576991081237793,7.6403961181640625,7.497733116149902,7.6403961181640625,78439532.0,-0.008298658334681352,3.5000526434534107,0.9999849592395531,35.211274766507216,45.55958335927929,0.17518883807377872,0.28842138005737716,0.09026220418053832,0.12288493027491043,11.291112143736152,0.14266300201416016,0.113765119964226,-0.2599632740020752,-0.6045597212216958,0.08463317321754449,-0.4322614976118846,-0.08766505039226491,0.4838515236118184,41.17672040061598,-6.34424857097099,0.1722982236098099,5,0.17436552047729492,-0.015851497650145596,0.0673682689666748,0.0951085090637207,-0.9035329818725595,2,-0.09623437281900382,-1.3333467030322477,7.6403961181640625,-1.6666666666666667,7.7038021087646475,-1.6666934060644953,7.656248092651367,-0.09623437281900382
628,2002-05-30,7.370922088623048,7.5452880859375,7.291665077209473,7.5452880859375,146557545.0,-0.027196678787839046,1.9090879257914197,2.7500338422200357,21.33333012462616,40.961967670892975,0.32886715689169677,0.4764724129877136,0.29426462559551503,0.32495355753344324,11.667063160241337,0.2853260040283203,0.022481189472842722,-0.43908481597900284,-0.839451174275923,-0.038718457682083596,-0.6392679951274625,-0.23890163683054322,0.6661280168665629,17.857112161581632,-23.00728071445611,0.20018317914845973,5,0.2219204902648917,0.1902174949645996,0.14266300201415927,0.3011775016784659,-0.6182069778442392,3,-0.07096778200257425,3.5000526434534107,7.576991081237793,-1.3333467030322477,7.6403961181640625,-1.6666666666666667,7.7038021087646475,-0.07096778200257425
629,2002-05-31,7.386773109436035,7.418476104736327,7.339219093322754,7.339219093322754,65615844.0,0.0021504800379661404,-2.3333467030322104,-0.2727252838609478,21.3333301246261,36.364351982506655,0.26371372700113316,0.4447208057212215,0.2744445382859215,0.30768476398232636,12.06333103683211,0.07925701141357333,-0.061295446820639476,-0.3986640453338621,-0.8396677433523081,0.04233965268458384,-0.6191658943430856,-0.1781621963246387,0.6055538943567669,21.42844864632574,-12.761125991579995,0.22050184900922315,5,0.2060694694519043,0.26154947280883967,0.03170347213745117,0.25362348556518555,-0.5865030288696289,4,-0.05579392049130405,1.9090879257914197,7.370922088623048,3.5000526434534107,7.576991081237793,-1.3333467030322477,7.6403961181640625,-0.05579392049130405
630,2002-06-03,7.4660301208496085,7.561139106750487,7.370922088623048,7.386773109436035,41397454.0,0.010729585197672975,-2.428598440897667,1.6666733515161052,22.36839084599849,32.620770672674034,0.13393120484088872,0.35626393725949956,0.19461271224486776,0.23099989183552783,12.184299909888672,0.19021701812743963,-0.12348066463547447,-0.30197043418884384,-0.7651131182862558,0.16117224990856815,-0.5335417762375494,-0.07039909214013829,0.48425716734819346,39.285560807906975,11.284398756213651,0.2315713420487059,6,0.07925796508789151,0.20606946945190607,-0.04755353927612216,0.17436647415161222,-0.7767200469970694,0,-0.09554140534188293,-2.3333467030322104,7.386773109436035,1.9090879257914197,7.370922088623048,3.5000526434534107,7.576991081237793,-0.09554140534188293
631,2002-06-04,7.339219093322754,7.370922088623048,7.25996208190918,7.370922088623048,39105738.0,-0.016985067763485517,5.999969918478742,-0.40000240653616786,21.51896324175047,31.539545019014483,0.21640477500047073,0.46838779729740665,0.3219185997730909,0.3604310736039338,13.154041100445685,0.2060680389404288,-0.16897897976412857,-0.4042117118835451,-0.9040517026437858,0.09562827887669556,-0.6541317072636659,-0.15429171650342433,0.5715508622157479,20.833312443283514,-2.5503567120447848,0.24991999538012044,6,0.15851449966430664,0.3804349899292001,0.07925748825073242,0.2853260040283203,-0.8401269912719727,1,-0.0647947712296002,-2.428598440897667,7.4660301208496085,-2.3333467030322104,7.386773109436035,1.9090879257914197,7.370922088623048,-0.0647947712296002
632,2002-06-05,7.370922088623048,7.40262508392334,7.339219093322754,7.370922088623048,92500584.0,0.004319668740934146,1.000000000000056,-0.0,26.0273916153767,30.183109961976342,0.17863759743546748,0.41554295744469805,0.2875119390490557,0.33434331205086476,13.777571273825718,0.06340599060058594,-0.21802292107435495,-0.3455612659454337,-0.8653339181791706,0.17421138628830324,-0.6054475920623021,-0.08567493982856522,0.4877832370251083,36.84212192890002,13.374092028568281,0.25988632611686857,6,0.12681150436401278,0.34873199462890625,0.019814252853392667,0.25362300872802646,-1.1413040161132812,2,-0.10967745775246707,5.999969918478742,7.339219093322754,-2.428598440897667,7.4660301208496085,-2.3333467030322104,7.386773109436035,-0.10967745775246707
633,2002-06-06,7.212407112121582,7.450179100036621,7.196556091308594,7.450179100036621,71973466.0,-0.021505447296225277,1.133329589847667,-100.0,23.749976498723328,28.108188763493217,0.3045717382642197,0.5471807887865996,0.44142554852634674,0.4922936276179497,14.627758148067842,0.25362300872802734,-0.25992440179035814,-0.4692030429840086,-1.026574389350646,0.08816830338262793,-0.7478887161673269,-0.19051736980069034,0.598398754027456,4.347712356752554,-20.5700738218371,0.27868567318331844,6,0.25362348556518555,0.475543975830079,0.16247797012329102,0.4121379852294922,-1.030344009399414,3,-0.07472526222910525,1.000000000000056,7.370922088623048,5.999969918478742,7.339219093322754,-2.428598440897667,7.4660301208496085,-0.07472526222910525
634,2002-06-07,7.25996208190918,7.355070114135742,7.164853096008301,7.180704116821289,64595653.0,0.006593494938419875,-2.4285689729265147,-0.3333360072516665,26.50603806955732,26.151345633323114,0.2177955641591911,0.46083087981435433,0.38972693439810957,0.44571030266456013,14.855966548510885,0.1902170181274414,-0.2536905634448665,-0.38201947212219256,-0.9410491551811724,0.17701021093678726,-0.6615343136516829,-0.1025046305927022,0.48941880675581384,24.000086635093044,-3.2951961927719786,0.27951484152948997,6,0.1902170181274414,0.4121375083923349,0.22984600067138672,0.36458301544189453,-1.1096019744873047,4,-0.06986909372355543,1.133329589847667,7.212407112121582,1.000000000000056,7.370922088623048,5.999969918478742,7.339219093322754,-0.06986909372355543
635,2002-06-10,7.244110107421875,7.25996208190918,7.196556091308594,7.244110107421875,26328513.0,-0.0021834789642780628,2.999879677535796,0.0,28.571428571428527,25.180013762066036,0.18057187200829627,0.4340162257247471,0.4011656302462079,0.4624516078580161,14.975492719278527,0.06340599060058594,-0.2639681030754417,-0.35665769577026385,-0.9047553828516985,0.19143999131117084,-0.6307065393109808,-0.08260885222954695,0.43512744612431575,27.77770350216922,-2.381147718919788,0.27404884354071724,6,0.15851449966430664,0.42798948287963956,0.2456979751586914,0.3804349899291992,-1.2839670181274414,0,-0.061269088994207466,-2.4285689729265147,7.25996208190918,1.133329589847667,7.212407112121582,1.000000000000056,7.370922088623048,-0.061269088994207466
636,2002-06-11,7.25996208190918,7.291665077209473,7.133150100708008,7.244110107421875,61409414.0,0.002188256977356584,2.9999759349280453,100.0,36.507975919446224,25.32409166794815,0.11742916746692345,0.36838750961390154,0.37588339289755357,0.44581845626672134,14.944968421325996,0.15851497650146484,-0.2843779479765125,-0.2972142696380615,-0.8046559631151045,0.2102274238389814,-0.550935116376583,-0.04349342289954006,0.3575493367324647,40.000120326445646,5.777433828110269,0.2537208467385215,6,0.08718252182006836,0.3962860107421884,0.22984600067138672,0.36458301544189453,-1.0303440093994132,1,-0.07860261549831316,2.999879677535796,7.244110107421875,-2.4285689729265147,7.25996208190918,1.133329589847667,7.212407112121582,-0.07860261549831316
637,2002-06-12,7.25996208190918,7.323367118835449,7.11729907989502,7.180704116821289,71106762.0,0.0,-1.0000000000000087,4.999879677535796,29.82458732794109,26.267564690538695,0.07568883997593989,0.3225002891144353,0.36830277576668724,0.44806657191645627,14.92819940722363,0.2060680389404288,-0.31336729576453326,-0.25758566856384313,-0.724300862372159,0.2091295252444727,-0.49094326546800104,-0.024228071659685213,0.2897387522217558,42.85718378455793,7.496259755634156,0.233357596904158,6,0.07925701141357422,0.38836050033569514,0.22984600067138672,0.36458301544189453,-0.8084239959716797,2,-0.10480357490494074,2.9999759349280453,7.25996208190918,2.999879677535796,7.244110107421875,-2.4285689729265147,7.25996208190918,-0.10480357490494074
638,2002-06-13,7.25996208190918,7.434328079223633,7.212407112121582,7.307516098022461,58825201.0,0.0,-2.111100712595425,-0.5999903739712181,27.27274716139044,26.927499916845843,0.06514457416208685,0.28466055848521865,0.36567602529324184,0.44907200239175094,15.110100789784426,0.22192096710205078,-0.33193693123296253,-0.22429766654968297,-0.6625338033247692,0.21393847022540324,-0.44341573493722564,-0.005179598162140309,0.2205544715440091,44.99998495919414,10.342427333189917,0.219118068387543,6,0.07925701141357422,0.38836050033569514,0.2734375,0.36458301544189453,-0.9827899932861319,3,-0.1419214036898192,-1.0000000000000087,7.25996208190918,2.9999759349280453,7.25996208190918,2.999879677535796,7.244110107421875,-0.1419214036898192
639,2002-06-14,6.927081108093263,7.228259086608888,6.8161211013793945,7.228259086608888,100062165.0,-0.045851613281205794,1.7368401053804903,6.333386812128991,16.438390033683106,26.26861093769969,0.3642674319180852,0.571959789428031,0.6899639381542242,0.7810329273882992,16.066676567831077,0.44384098052978516,-0.3530050239607334,-0.5096242904663075,-0.9735430104737892,-0.04570557045882584,-0.7415836504700488,-0.27766493046256624,0.5072469711303702,17.948682349202674,-13.484397137264505,0.23195936000374096,6,0.2060689926147452,0.5706524848937988,0.6182069778442374,0.6974639892578116,-0.8084230422973651,4,-0.10755150600166241,-2.111100712595425,7.25996208190918,-1.0000000000000087,7.25996208190918,2.9999759349280453,7.25996208190918,-0.10755150600166241
640,2002-06-17,7.069744110107423,7.101447105407715,6.942933082580566,7.006339073181152,69847824.0,0.020594966305141016,1.5000037602183935,-0.21052348262235576,26.923100656087186,26.86907065040377,0.17822160053545932,0.385385228851824,0.542743542711376,0.6354859866232117,17.074946889556596,0.17436599731445224,-0.3355303553126987,-0.3265400886535632,-0.7688763614031275,0.11579618409600112,-0.5477082250283454,-0.10537195227878104,0.36458396911621005,41.02558169311547,11.736543541296193,0.2211681363747821,6,0.06340599060058505,0.42798948287963867,0.5706524848937979,0.5548009872436515,-1.1254520416259775,0,-0.13004487692434707,1.7368401053804903,6.927081108093263,-2.111100712595425,7.25996208190918,-1.0000000000000087,7.25996208190918,-0.13004487692434707
641,2002-06-18,7.038041114807129,7.164853096008301,6.990487098693848,7.133150100708008,93799834.0,-0.0044843200555121365,1.1999939836958156,-1.500022561480012,27.631583113790626,27.04731415022754,0.18183119446065454,0.37909641775472736,0.5689157547249888,0.6625727941629975,18.704720981371693,0.17436599731445312,-0.3205406952986998,-0.32178473472595215,-0.7555105489147405,0.11194107946283616,-0.5386476418203463,-0.104921827631558,0.2850097084045409,35.89736469840506,7.776938463009628,0.21686290709439413,6,0.0951089859008789,0.45969247817993253,0.6657612323760977,0.5865039825439453,-1.3156700134277344,1,-0.15315312995897923,1.5000037602183935,7.069744110107423,1.7368401053804903,6.927081108093263,-2.111100712595425,7.25996208190918,-0.15315312995897923
642,2002-06-19,6.895378112792969,6.9746360778808585,6.847824096679688,6.9746360778808585,108980815.0,-0.020270271185829802,2.199980747942463,0.8333383469201443,29.166673629993284,27.64916938703531,0.2793176278770524,0.49731964406003915,0.7052982227956122,0.8010086892857498,19.83645750002214,0.19021701812744052,-0.3174001526877026,-0.4327448368072506,-0.9052306418688936,0.03974096825439233,-0.6689877393380721,-0.19650193427642915,0.3364253604888914,12.82046535449226,-15.912546520870762,0.2362429025308215,6,0.22984647750854492,0.5944294929504403,0.8480529785156259,0.7291669845581055,-1.0620460510253915,2,-0.09655163638496056,1.1999939836958156,7.038041114807129,1.5000037602183935,7.069744110107423,1.7368401053804903,6.927081108093263,-0.09655163638496056
643,2002-06-20,6.6734580993652335,6.8795270919799805,6.59420108795166,6.8161211013793945,78947120.0,-0.032183878794987075,1.1176437279917895,1.7999831544496632,23.52945340010261,27.3184377570959,0.46572383263051176,0.6791538076690111,0.9182294813302354,1.0138247822597934,21.00110712164209,0.3011770248413086,-0.3092390845493975,-0.6071105003356942,-1.1413872122993158,-0.07283378837207266,-0.8742488563175046,-0.3399721443538839,0.4913949966430673,12.499962397985579,-16.44828848743707,0.2671383559818107,6,0.340806484222413,0.6736865043640146,1.0699729919433612,0.9510869979858407,-1.0620470046997061,3,-0.03325412554082596,2.199980747942463,6.895378112792969,1.1999939836958156,7.038041114807129,1.5000037602183935,7.069744110107423,-0.03325412554082596
644,2002-06-21,6.6734580993652335,6.6734580993652335,6.6734580993652335,6.6734580993652335,0.0,0.0,1.0,-0.0,18.750065803426025,26.227175227317844,0.4177052915505426,0.6342698456444129,0.9049672738833996,1.0036160393532194,22.49046412490906,0.0,-0.31567403948789075,-0.5579710006713876,-1.1264499301787652,0.010507928835989944,-0.8422104654250759,-0.2737315359176993,0.3772645950317388,13.888851751084456,-13.18372632226933,0.28423946475368866,6,0.340806484222413,0.6419839859008798,1.0699729919433612,0.9273099899291992,-0.3962860107421857,4,-0.05938240786735138,1.1176437279917895,6.6734580993652335,2.199980747942463,6.895378112792969,1.1999939836958156,7.038041114807129,-0.05938240786735138
645,2002-06-24,6.02354907989502,6.324726104736327,5.9284400939941415,6.277172088623048,0.0,-0.09738714318623376,1.2727314990797869,-100.0,13.274387640252058,23.645665418518494,0.9792485577308998,1.214091338933108,1.5332776136277229,1.6396865811063321,24.800234940106098,0.745018005371092,-0.32229765754972206,-1.1238673686981189,-1.8679280290403018,-0.379806708355936,-1.4958976988692099,-0.7518370385270279,0.9358692932128898,7.692331425336284,-19.336291714316594,0.3720303301710914,6,0.6578350067138663,0.887681007385253,1.7198820114135742,1.5772190093994123,0.3170289993286124,0,0.015789526181221758,1.0,6.6734580993652335,1.1176437279917895,6.6734580993652335,2.199980747942463,6.895378112792969,0.015789526181221758
646,2002-06-25,6.625904083251952,6.641755104064941,6.4515380859375,6.467389106750487,144070044.0,0.10000001583243168,-1.0000000000000187,-0.6250023501276589,34.22820336606905,24.134956089421596,0.3101047461091504,0.5605773056852419,0.9112788717210902,1.028120782521011,26.698302680634523,0.618206024169921,-0.32404115025352453,-0.47078776359558194,-1.2116565641016246,0.2700810369104607,-0.8412221638486033,-0.10035336334256062,0.12731863403320443,66.6666666666666,39.190699892631244,0.37043440025302155,6,0.05548000335693448,0.2853260040283212,1.1531927585601833,0.9748640060424805,-0.25362300872802646,1,-0.10287079411448041,1.2727314990797869,6.02354907989502,1.0,6.6734580993652335,1.1176437279917895,6.6734580993652335,-0.10287079411448041
647,2002-06-26,6.847824096679688,6.847824096679688,6.277172088623048,6.388132095336914,167158568.0,0.03349278991053839,1.4827580483878233,2.899990975543729,42.483670411071934,25.82505867271954,0.02634542815768004,0.296426980842897,0.6775100356171722,0.7997055374271564,27.807390761108273,0.5706520080566406,-0.3275846631432522,-0.21240940093994087,-0.9249843950910277,0.500165593211146,-0.5686968980154843,0.14387809613560254,-0.9193840026855469,96.66665663946296,63.52777742435087,0.3562874970755433,6,-0.26947450637817383,0.015851497650145596,0.9154214859008789,0.7529439926147443,-0.6816120147705087,2,-0.16435191374819247,-1.0000000000000187,6.625904083251952,1.2727314990797869,6.02354907989502,1.0,6.6734580993652335,-0.16435191374819247
648,2002-06-27,6.847824096679688,7.1490020751953125,6.847824096679688,6.847824096679688,139531278.0,0.0,0.0,0.0,41.333329055060595,28.59116300842815,-0.04276117384532796,0.26902130130310997,0.666949989249038,0.7918788563977808,27.767268497293674,0.3011779785156241,-0.3508369139770462,-0.18625450134277255,-0.889148310563507,0.5166393078779619,-0.5377014059531398,0.16519240326759466,-0.900996322631836,75.32464691229929,39.334874343839054,0.35144690461036704,6,-0.3011775016784677,-0.015851497650147373,0.8599412441253662,0.7529439926147443,-0.7291660308837908,3,-0.14814808625180798,1.4827580483878233,6.847824096679688,-1.0000000000000187,6.625904083251952,1.2727314990797869,6.02354907989502,-0.14814808625180798
649,2002-06-28,6.9746360778808585,7.069744110107423,6.863676071166992,7.006339073181152,104541126.0,0.018518580414858654,1.6000132360284516,-100.0,44.58600044145236,30.55370742902428,-0.18117005162836808,0.11568094688021446,0.5333888839810443,0.6581512372465967,27.72497797648694,0.22192001342773438,-0.3683841463619384,-0.03883566856384402,-0.722083447711662,0.644412110583974,-0.380459558137753,0.302788221010065,-0.9797213317871076,85.71428571428564,46.67458387169264,0.3416238895739092,6,-0.4279894828796378,-0.14266347885131747,0.7172777652740487,0.6261320114135742,-1.09375,4,-0.19545463992574752,0.0,6.847824096679688,1.4827580483878233,6.847824096679688,-1.0000000000000187,6.625904083251952,-0.19545463992574752
650,2002-07-01,6.752715110778809,7.164853096008301,6.721013069152832,6.9746360778808585,219616591.0,-0.03181828623372096,-2.111118538696793,6.999999999999776,40.58822634249783,31.99333445443619,-0.010000568784301223,0.2966305197345189,0.7483979149521645,0.8690117700675568,28.651062358808073,0.44384002685546875,-0.39292094387062004,-0.22509088516235387,-0.8828662079051632,0.4326844375804555,-0.5539785465337586,0.10379677620905081,-0.7116368715209953,53.57138636507691,14.047863622480868,0.32888766137140474,7,-0.2060685157775879,0.07925748825073242,0.9391987323760986,0.8084244728088388,-0.6499090194702148,0,-0.07042249145039303,1.6000132360284516,6.9746360778808585,0.0,6.847824096679688,1.4827580483878233,6.847824096679688,-0.07042249145039303
651,2002-07-02,6.863676071166992,6.8795270919799805,6.59420108795166,6.6100521087646475,249069929.0,0.016432051192425634,1.0,-1.1428571428571515,42.9378605967781,33.5234663396345,-0.1657239283555656,0.1562261853141509,0.6316718853374272,0.7470171138155699,29.282704572215145,0.2853260040283203,-0.3682523576292569,-0.09035277366638184,-0.7271662118872309,0.5464606645544672,-0.4087594927768059,0.22805394544404223,-0.75517134050415,66.07148037013279,25.855555182978826,0.31840671911042434,7,-0.3170294761657715,-0.03170347213745117,0.8242747783660889,0.6974635124206552,-0.9035329818725586,1,-0.0762125115637079,-2.111118538696793,6.752715110778809,1.6000132360284516,6.9746360778808585,0.0,6.847824096679688,-0.0762125115637079
652,2002-07-03,6.562498092651367,6.847824096679688,6.499092102050781,6.847824096679688,268561337.0,-0.04387998142581595,1.4444459299566066,-1.1249962398098843,38.77551333627599,35.21747299920933,0.09305504058625313,0.41501156281524043,0.9321535302107931,1.0335263300259578,30.20789668187076,0.36458396911621094,-0.3756052151794531,-0.3511095523834227,-0.9790708019492342,0.2768516971823889,-0.665090177166328,-0.037128927600517336,-0.39061246006779715,9.523836808713925,-28.84407666017345,0.3139806247829056,7,-0.015851497650146484,0.22192001342773438,1.1096012592315674,0.9986414909362802,-0.36458301544189453,2,-0.028985458805762532,1.0,6.863676071166992,-2.111118538696793,6.752715110778809,1.6000132360284516,6.9746360778808585,-0.028985458805762532
653,2002-07-04,6.6734580993652335,6.6734580993652335,6.562498092651367,6.641755104064941,71520195.0,0.01690819641351493,5.999969918479414,-0.11111148248915044,45.60440050841207,38.20128796643,-0.02000914107278451,0.2757420461317688,0.8202391245720255,0.9167462512944544,30.630220948301627,0.1109600067138663,-0.38262917370586,-0.21320209503173881,-0.8333820693988736,0.406977879335396,-0.5232920822153062,0.09688789215182858,-0.4419944189761793,26.190479601089105,-14.150595300106165,0.3100899871835675,7,-0.12681150436401278,0.07133150100708097,0.9827899932861337,0.8876814842224139,-0.47554302215576083,3,-0.07600947063776453,1.4444459299566066,6.562498092651367,1.0,6.863676071166992,-2.111118538696793,6.752715110778809,-0.07600947063776453
654,2002-07-05,6.752715110778809,6.768567085266112,6.657607078552246,6.657607078552246,43853349.0,0.011876452992356956,-1.333346703032229,2.999969918479162,44.382024180876265,41.657692026499355,-0.09704673657912632,0.16499424017380537,0.7368408860925486,0.835361291249658,30.822411322889288,0.1109600067138663,-0.38296035237421044,-0.10858273506164551,-0.7055367956405574,0.48837132551726636,-0.4070597653511019,0.18989429522781087,-0.46524806545259967,38.095203989107596,-2.070087553698748,0.298477030289456,7,-0.031702518463134766,-0.00792551040649414,0.8242759704589844,0.8084244728088388,-0.5548000335693359,4,-0.09389660819109891,5.999969918479414,6.6734580993652335,1.4444459299566066,6.562498092651367,1.0,6.863676071166992,-0.09389660819109891
655,2002-07-08,6.800270080566406,6.847824096679688,6.6734580993652335,6.73686408996582,77089560.0,0.007042348004832721,1.2000072196084544,0.6666733515161238,45.810070511934995,42.94456615381779,-0.02552096254883196,0.08694046982750159,0.6764135818063632,0.7866926013530646,30.913416711106827,0.1743659973144549,-0.35069802164379027,-0.038835763931274414,-0.6082327998881292,0.5305612720255803,-0.32353428190970224,0.2458627540471534,-0.4601598721992719,79.16673978165775,36.872775827338444,0.28469851797842755,7,-0.07925748825073242,-0.0554804801940918,0.8203125000000009,0.7608695030212411,-0.6023550033569336,0,-0.1351981600426333,-1.333346703032229,6.752715110778809,5.999969918479414,6.6734580993652335,1.4444459299566066,6.562498092651367,-0.1351981600426333
656,2002-07-09,6.689310073852539,6.831973075866699,6.689310073852539,6.7844181060791025,58464099.0,-0.016316999971951907,-2.0000200545483717,-1.499984959239553,46.32769974690669,43.3716805244661,0.10658789326342255,0.16122260725860027,0.7729464893967402,0.8989195928709011,30.765658703253525,0.14266300201416016,-0.3146892755484547,-0.12126317024230993,-0.658125063933336,0.4155987234487162,-0.3896941170878234,0.14716777660320357,-0.29971529222693505,54.54560371042888,8.17134587330957,0.26843094684551316,7,0.14266252517700195,-4.76837158203125e-07,0.9193837642669678,0.8718295097351083,-0.6499099731445312,1,-0.08767779876679616,1.2000072196084544,6.800270080566406,-1.333346703032229,6.752715110778809,5.999969918479414,6.6734580993652335,-0.08767779876679616
657,2002-07-10,6.499092102050781,6.705161094665527,6.467389106750487,6.657607078552246,37692650.0,-0.028436112200163954,-1.142852845497002,1.6666833787902942,46.85714442875238,43.98543778820962,0.2705916539329749,0.30726926927770215,0.9462295570925576,1.0898174951436337,31.033879002527996,0.23777198791503995,-0.19696075387209433,-0.2734376430511478,-0.7833751643526172,0.2364998782503216,-0.528406403701883,-0.018468882400412667,-0.06298182156221532,8.33335422333098,-40.57734009768685,0.2549687606507348,7,0.3170289993286133,0.1902174949645996,1.1096017360687256,1.0620474815368661,-0.3804340362548837,2,-0.08292681566803506,-2.0000200545483717,6.689310073852539,1.2000072196084544,6.800270080566406,-1.333346703032229,6.752715110778809,-0.08292681566803506
658,2002-07-11,6.2296180725097665,6.514944076538086,6.16621208190918,6.514944076538086,183386993.0,-0.04146333446420658,1.4444459299566157,1.79999398369581,42.708346389581756,43.776809560224,0.4952298284514889,0.5223772506190887,1.1866008964764996,1.3561334582379887,32.286090091189045,0.34873199462890625,-0.16111066630463178,-0.4913944721221917,-1.002173994366344,0.019385050121960568,-0.7467842332442673,-0.236004711000116,0.9352350234985343,9.30235811966063,-42.21918437053285,0.25538976112207606,7,0.4359145164489737,0.45969152450561435,1.3790757656097403,1.3315215110778809,-0.2694749832153329,3,-0.005089075274163912,-1.142852845497002,6.499092102050781,-2.0000200545483717,6.689310073852539,1.2000072196084544,6.800270080566406,-0.005089075274163912
659,2002-07-12,6.182063102722168,6.324726104736327,6.134509086608888,6.30887508392334,83444722.0,-0.007633689454807913,1.4000024065361567,0.444445929956617,53.24674005530322,45.18331108386904,0.46772104398093717,0.5388844215385689,1.2049225874375988,1.4004748812694183,32.20054471910292,0.19021701812743963,-0.16719597162626165,-0.5016985416412352,-1.0560125944280223,0.05261551114555196,-0.7788555680346283,-0.22454151524784205,0.9628171730041508,6.6666221013014075,-48.317089257230116,0.27715702639339335,7,0.3249549865722656,0.49932098388671875,1.394927740097046,1.3790764808654794,-0.19021701812744052,4,0.002564188398582523,1.4444459299566157,6.2296180725097665,-1.142852845497002,6.499092102050781,-2.0000200545483717,6.689310073852539,0.002564188398582523
660,2002-07-15,6.150360107421875,6.30887508392334,6.0869550704956055,6.16621208190918,108133132.0,-0.005128222532431503,-2.1111289373763302,0.12500376019011522,37.288141642372,44.55556453337949,0.45258896559215955,0.5251000382926572,1.2084652627761034,1.4274818453925757,32.14583091059521,0.22192001342773438,-0.17359590140166858,-0.4874323368072506,-1.0591841631381422,0.08431948952364099,-0.773308249972696,-0.20155642364180526,0.954105320739747,8.510537526497425,-43.13664670974393,0.2858759131654457,7,0.3170294761657715,0.5310239791870117,1.4107792377471924,1.4107794761657724,-0.04755401611328125,0,0.007732062669015383,1.4000024065361567,6.182063102722168,1.4444459299566157,6.2296180725097665,-1.142852845497002,6.499092102050781,0.007732062669015383
661,2002-07-16,5.960143089294434,6.245469093322754,5.8808860778808585,6.150360107421875,84152355.0,-0.030927785496315807,-1.0909123228257038,11.999578871375286,25.86210920542645,43.12074185217398,0.560057478231597,0.664492011249564,1.36721998307448,1.6098242288624158,32.631131002347864,0.3645830154418954,-0.20688998775147027,-0.6237544536590578,-1.238261900251615,-0.009247007066500501,-0.931008176955336,-0.3165007303627796,1.0832717174072277,9.615360140689546,-34.836112864318,0.30725372329627865,7,0.40421199798583984,0.6974639892578125,1.577219009399414,1.6009964942932138,0.5389490127563477,1,0.03989367106674391,-2.1111289373763302,6.150360107421875,1.4000024065361567,6.182063102722168,1.4444459299566157,6.2296180725097665,0.03989367106674391
662,2002-07-17,6.2296180725097665,6.2296180725097665,5.960143089294434,5.9918460845947275,95909295.0,0.04521283787621844,1.2666672014503408,-1.2500037602089673,35.338379196039526,41.98007281746592,0.26641403581733325,0.36109619208494514,1.0662102591729443,1.3271278859134057,32.68921857304862,0.2694749832153329,-0.20605317595965555,-0.3209914684295647,-0.9365826067224647,0.2945996698633353,-0.6287870375760152,-0.013195899283114265,0.7207944358862308,55.000015040805906,13.85671970791607,0.30779556914645007,7,0.13473701477050692,0.4279890060424796,1.272078275680541,1.3315215110778809,0.09510803222656072,2,-0.030534451644982474,-1.0909123228257038,5.960143089294434,-2.1111289373763302,6.150360107421875,1.4000024065361567,6.182063102722168,-0.030534451644982474
663,2002-07-18,6.4515380859375,6.4515380859375,6.0869550704956055,6.197915077209473,124796281.0,0.03562337383202174,1.8749995299744682,1.0666647949238335,38.129505744499625,41.285348546757405,0.010844622861451825,0.1282747499613004,0.8146840569638156,1.0941551538303909,31.710059102936373,0.36458301544189453,-0.21759898791716203,-0.08797545433044451,-0.7022418281641629,0.5262909195032739,-0.3951086412473037,0.2191577325864147,0.4133123080172858,100.0,61.83042834040733,0.3071331869168593,7,-0.08718299865722656,0.2060689926147461,1.0422327518463144,1.1096014976501474,-0.26947498321533203,3,-0.05159700147584734,1.2666672014503408,6.2296180725097665,-1.0909123228257038,5.960143089294434,-2.1111289373763302,6.150360107421875,-0.05159700147584734
664,2002-07-19,6.277172088623048,6.372281074523926,6.2296180725097665,6.340578079223633,84435862.0,-0.027027043007700757,1.2499924796197555,-0.25000094005106005,38.970608077171676,40.52540827622815,0.12366574247521367,0.2860981596802965,0.9522081432935154,1.2555829760636126,30.67798463836372,0.2219200134277335,-0.19370277178832573,-0.24252715110778755,-0.8641235437397885,0.3790692415242134,-0.5533253474237876,0.06827104520821248,0.5089611600458239,69.4444258755425,31.850669020381616,0.3107981963160005,7,0.07925748825073153,0.2774004936218253,1.2165987491607666,1.2839674949645996,-0.0792570114135751,4,-0.050505067385870794,1.8749995299744682,6.4515380859375,1.2666672014503408,6.2296180725097665,-1.0909123228257038,5.960143089294434,-0.050505067385870794
665,2002-07-22,6.1186580657958975,6.213766098022461,6.0869550704956055,6.16621208190918,101910924.0,-0.025252457729245004,-1.2857069187795445,0.7499924796197941,33.0935317189971,39.05494516201596,0.19592926514077647,0.476535046535445,1.0707677039881434,1.3947905768026478,28.3350491180805,0.1902170181274423,-0.2109546099279962,-0.405796623229981,-1.0126923680196978,0.20109912155973575,-0.7092444956248398,-0.10234875083512218,0.5950554092099329,41.66672237337302,7.358151175277342,0.30344787239485843,7,0.1743655204772958,0.40421152114868253,1.1967837810516366,1.3790755271911639,0.31702899932861506,0,-0.020725456437918233,1.2499924796197555,6.277172088623048,1.8749995299744682,6.4515380859375,1.2666672014503408,6.2296180725097665,-0.020725456437918233
666,2002-07-23,5.944292068481445,6.213766098022461,5.912589073181152,6.102806091308594,81799699.0,-0.02849742467048144,-1.7142844864632574,3.3333467030321855,35.11451678829434,37.750208757520625,0.283291881266857,0.6294925469544097,1.200285239267867,1.548893330484896,27.53687617270368,0.3011770248413086,-0.23826832986722035,-0.5460820198059082,-1.203444941872478,0.11128090226066156,-0.8747634808391931,-0.21740055877262332,0.7027952147543877,5.882373758911682,-30.257534919712135,0.32868146103328505,7,0.25362300872802734,0.5785775184631348,1.3711497783660889,1.5534415245056161,0.25362300872802734,1,0.026666593935994687,-1.2857069187795445,6.1186580657958975,1.2499924796197555,6.277172088623048,1.8749995299744682,6.4515380859375,0.026666593935994687
667,2002-07-24,5.7223711013793945,5.944292068481445,5.595560073852539,5.944292068481445,83990540.0,-0.03733345611982075,2.1428485481368793,1.4000084228765326,28.26087809497156,36.14493450256394,0.42851079013705284,0.8039955163773946,1.3764094064556414,1.7525983077646652,27.767999148445554,0.34873199462890625,-0.2850575925134926,-0.711730337142944,-1.430109274074943,0.006648599789055076,-1.070919805608943,-0.3525408686769449,0.8634200854280403,14.81475291847435,-21.650782619117784,0.35918946846599936,7,0.301177978515625,0.6578354835510254,1.5930707454681396,1.775362491607667,0.23777198791503906,2,0.13573411911089717,-1.7142844864632574,5.944292068481445,-1.2857069187795445,6.1186580657958975,1.2499924796197555,6.277172088623048,0.13573411911089717
668,2002-07-25,5.833332061767577,5.944292068481445,5.8174800872802725,5.8174800872802725,43880697.0,0.019390731293438046,-14.999518710143295,-0.07143072010863727,29.285755724633134,33.48260291026726,0.2854424144202463,0.6462689829499011,1.2240849460458412,1.6238816577992727,29.115405998709555,0.22192096710205078,-0.3291209053935198,-0.5500447750091562,-1.2884102689581907,0.18832071893987834,-0.9192275219836734,-0.1808620280346389,0.6534360137443675,30.61227747280058,-5.413839430419035,0.3691827469745174,7,0.1902170181274423,0.5468745231628427,1.4741840362548837,1.6644015312194842,0.31702804565429776,3,0.084238997157287,2.1428485481368793,5.7223711013793945,-1.7142844864632574,5.944292068481445,-1.2857069187795445,6.1186580657958975,0.084238997157287
669,2002-07-26,5.611411094665527,5.801629066467285,5.563857078552246,5.801629066467285,50299449.0,-0.03804360265319873,1.4999949864131796,-11.999639032607387,25.165578217903033,32.135651418659606,0.4670153980367795,0.8019399383703574,1.4027438889529726,1.8255638035773742,30.684812451360994,0.26947498321533114,-0.3719224605671094,-0.7038044929504395,-1.4637278425018065,0.056118856600927636,-1.0837661677261226,-0.32384281817475635,0.7862361806804765,7.317026643520929,-22.29157168441173,0.3799616747756835,7,0.3962864875793457,0.7529439926147461,1.56929349899292,1.775362491607667,0.5072469711303702,4,0.10169492101534483,-14.999518710143295,5.833332061767577,2.1428485481368793,5.7223711013793945,-1.7142844864632574,5.944292068481445,0.10169492101534483
670,2002-07-29,6.277172088623048,6.277172088623048,5.738223075866699,5.8174800872802725,112075170.0,0.11864413116879358,1.3448265846787024,-2.4166591462864457,43.0107530359763,34.041056288720696,-0.1998857288820597,0.10406103605301542,0.7005651024956174,1.1419643789972787,31.30724888812767,0.6657609939575204,-0.3646408921845694,-0.014266347885130592,-0.7457797076106498,0.7172470118403886,-0.38002302774789065,0.35149033197762947,0.02042036310770534,100.0,70.50766544764826,0.36575667986275967,7,-0.2694745063781747,0.08718299865722567,0.8876812458038321,1.1096014976501465,-0.2853260040283203,0,-0.012626228864622502,1.4999949864131796,5.611411094665527,-14.999518710143295,5.833332061767577,2.1428485481368793,5.7223711013793945,-0.012626228864622502
671,2002-07-30,6.340578079223633,6.388132095336914,6.134509086608888,6.182063102722168,59503310.0,0.010101043862650316,-1.000000000000007,0.3448286592728119,47.1910214897486,35.358016543577264,-0.22758489107494295,-0.0005728672959683934,0.6043043664967218,1.060907561245366,31.533604166934598,0.25362300872802646,-0.3901537540777875,0.07529454231262189,-0.6057353661314515,0.7563244507566953,-0.26522041190941525,0.41580949653465904,-0.7767210006713867,94.23080705529813,59.49828643549118,0.34051495422203676,7,-0.33288049697875977,0.023777008056640625,0.45572900772094727,0.7133150100708026,-0.44384098052978516,1,0.015000049634673829,1.3448265846787024,6.277172088623048,1.4999949864131796,5.611411094665527,-14.999518710143295,5.833332061767577,0.015000049634673829
672,2002-07-31,6.372281074523926,6.562498092651367,6.261321067810059,6.372281074523926,74695079.0,0.00500001654489135,-1.7142844864632574,0.0,52.76073257325971,36.98370841343949,-0.2647659434191647,-0.049810949575130437,0.5471028982814801,1.0118119910881447,31.35373517976232,0.3011770248413086,-0.3733586734194292,0.11650838851928746,-0.5522471095814607,0.7852638866200357,-0.2178693605310862,0.4508861375696611,-0.7919384956359865,80.95241278478463,41.22673196651965,0.33437774905037404,7,-0.30910348892211914,-0.007925987243652344,0.4240260124206543,0.6816120147705096,-0.5389490127563485,2,-0.02736319934341247,-1.000000000000007,6.340578079223633,1.3448265846787024,6.277172088623048,1.4999949864131796,5.611411094665527,-0.02736319934341247
673,2002-08-01,6.16621208190918,6.4515380859375,6.1186580657958975,6.403984069824219,72732292.0,-0.032338340102196717,1.0000000000000053,-100.0,49.71099069974645,38.17708426039224,-0.11558138959881248,0.12259341104842747,0.7216870390248129,1.199619761292614,31.280954164478114,0.33288002014160245,-0.319640804374135,-0.06419830322265607,-0.7041088517905791,0.575712245345267,-0.38415357750661805,0.2557569710613059,-0.5465832824707029,60.31747092826154,15.73215962990853,0.3199552742839617,8,-0.10303449630737305,0.19814300537109375,0.5548005104064941,0.8876810073852557,-0.3804349899291992,3,-0.03341905693113023,-1.7142844864632574,6.372281074523926,-1.000000000000007,6.340578079223633,1.3448265846787024,6.277172088623048,-0.03341905693113023
674,2002-08-02,6.1186580657958975,6.213766098022461,5.9918460845947275,6.213766098022461,47390472.0,-0.007712030575918627,3.6666934060644767,0.3999967912980039,49.42530325358367,39.99172554201297,-0.1037920504765415,0.12670618163143121,0.7355324333427014,1.2292099412228117,31.694438349057368,0.2219200134277335,-0.30231428616219613,-0.08004946708679306,-0.6720382847140307,0.5119393505404446,-0.3760438759004119,0.21594494172682577,-0.4613144946289047,46.15389065329181,-2.8709315481997635,0.29599440881361877,8,-0.05548048019409091,0.2456970214843759,0.5706515312194833,0.9352350234985378,-0.3328809738159171,4,0.005181208246166857,1.0000000000000053,6.16621208190918,-1.7142844864632574,6.372281074523926,-1.000000000000007,6.340578079223633,0.005181208246166857
675,2002-08-05,5.8808860778808585,5.975995063781737,5.833332061767577,5.944292068481445,48249794.0,-0.03886015288944089,1.2499924796198012,0.6666733515161269,48.58757599849624,41.4887321209243,0.1080697227265528,0.3078523911669224,0.9346048268099958,1.4477061988658182,32.56883446563925,0.2853260040283203,-0.3150612275565656,-0.2718522548675546,-0.8072342124098393,0.2635297026747301,-0.5395432336386969,-0.004161276096412259,-0.18733632585449111,6.521699324863382,-45.52646809388862,0.2676909787711425,8,0.18229150772094815,0.48346900939941495,0.8084235191345224,1.1730070114135769,0.20606899261474698,0,0.04043132017288098,3.6666934060644767,6.1186580657958975,1.0000000000000053,6.16621208190918,-1.7142844864632574,6.372281074523926,0.04043132017288098
676,2002-08-06,6.102806091308594,7.180704116821289,5.754074096679688,5.865034103393555,79435876.0,0.0377358123399838,-5.206895120969603,-3.749992479619717,47.70114386124569,43.64876165051031,-0.0994597074303396,0.0418876621462454,0.6778101243979568,1.212920362985468,33.03431832446429,1.4266300201416007,-0.3148882881971993,-0.020607042312621893,-0.4927567490572162,0.45154266443197244,-0.2566818956849195,0.21546781105967572,-0.37449840565722603,24.44445929956611,-26.105462847901624,0.23607485337229736,8,0.26947450637817383,0.26947450637817383,0.5865035057067871,0.9510869979858416,0.15851497650146484,1,-0.018181801134381725,1.2499924796198012,5.8808860778808585,3.6666934060644767,6.1186580657958975,1.0000000000000053,6.16621208190918,-0.018181801134381725
677,2002-08-07,5.960143089294434,6.340578079223633,5.960143089294434,6.1186580657958975,87466627.0,-0.023376623782514705,-3.7999879673916315,-0.6666680036258296,40.82840784371243,44.93127855263023,0.08993591771970078,0.1497831774994829,0.7852656869189172,1.3404918392908352,32.9341368958753,0.3804349899291992,-0.2903168917403587,-0.1363225936889645,-0.5787785408596564,0.30613335348172743,-0.35755056727431,0.08490537989638103,-0.2060689926147452,14.444459299566104,-28.617272967205132,0.22122797358534585,8,0.412137508392334,0.412137508392334,0.7291665077209473,1.0937500000000018,0.07925701141357422,2,-0.010638333618948725,-5.206895120969603,6.102806091308594,1.2499924796198012,5.8808860778808585,3.6666934060644767,6.1186580657958975,-0.010638333618948725
678,2002-08-08,6.197915077209473,6.213766098022461,6.102806091308594,6.1186580657958975,106425465.0,0.03989367106674391,1.0000171896621373,-0.49999699184791624,48.55491872232883,47.530094164233105,-0.1013381179882602,-0.09537565813586824,0.5209665255755311,1.0911356673979018,32.14530565843796,0.25362300872802734,-0.2535633144887832,0.10303454399108869,-0.33763639814233226,0.5437054861245096,-0.11730092707562179,0.32337001505779916,-0.44384098052978427,31.11114824891535,-8.257542077519126,0.2203354710667106,8,0.2615485191345215,0.17436552047729492,0.4676172733306885,0.8559780120849627,-0.31702899932861417,3,-0.0588234932070163,-3.7999879673916315,5.960143089294434,-5.206895120969603,6.102806091308594,1.2499924796198012,5.8808860778808585,-0.0588234932070163
679,2002-08-09,6.197915077209473,6.277172088623048,6.16621208190918,6.245469093322754,35843985.0,0.0,-1.000000000000016,-0.5999975934638411,51.533736217375804,48.477092295499716,-0.01049730706069596,-0.09921392609428104,0.4933814153378062,1.0784214656145013,31.293760991834734,0.11096000671386808,-0.17555080828823044,0.10224194526672381,-0.33914568219658214,0.5436295727300298,-0.11845186846492872,0.32293575899837634,-0.35824317932128835,31.11114824891535,-7.637753855611479,0.22069381373165287,8,0.2694740295410156,0.17436552047729492,0.4478030204772949,0.8559780120849627,-0.34873199462890625,4,-0.06649622979588354,1.0000171896621373,6.197915077209473,-3.7999879673916315,5.960143089294434,-5.206895120969603,6.102806091308594,-0.06649622979588354
680,2002-08-12,6.197915077209473,6.2296180725097665,6.150360107421875,6.2296180725097665,39626669.0,0.0,4.0000300815206975,0.6666733515161425,55.263148520283096,49.37399529889243,-0.02561602251578421,-0.10062779575128555,0.46267247860328276,1.06684371045945,30.27926309036929,0.07925796508789151,-0.10248205693677193,0.09986419677734393,-0.34327273235079403,0.5430011259054819,-0.1217042677867255,0.32143266134141335,-0.2777812461853024,31.11114824891535,-11.307903226965756,0.22156846456406903,8,0.2694740295410156,0.17436552047729492,0.5349860191345215,0.8559780120849627,-0.3645830154418954,0,-0.06649622979588354,-1.000000000000016,6.197915077209473,1.0000171896621373,6.197915077209473,-3.7999879673916315,5.960143089294434,-0.06649622979588354
681,2002-08-13,6.197915077209473,6.2296180725097665,6.102806091308594,6.213766098022461,53866947.0,0.0,4.333279855609986,0.49998495923952513,60.869567112891396,50.27497691440706,-0.053619607525646096,-0.08632721342297245,0.43541851401704346,1.0564139241359163,28.744083078248085,0.12681198120117276,0.01054418943647839,0.08797559738159144,-0.3523321008491509,0.5282832956123338,-0.13217825173377928,0.30812944649696217,-0.2021470290374756,62.50003133499617,15.903938103547468,0.22015384911537114,8,0.2694740295410156,0.17436552047729492,0.5349860191345215,0.8559780120849627,-0.5389490127563477,1,-0.01790279559038832,4.0000300815206975,6.197915077209473,-1.000000000000016,6.197915077209473,1.0000171896621373,6.197915077209473,-0.01790279559038832
682,2002-08-14,6.039400100708008,6.16621208190918,5.9918460845947275,6.16621208190918,77434576.0,-0.025575532179255678,1.7499924796197555,8.000240659406774,54.60990789486037,50.819301047197506,0.05890496457250549,0.06029794106749087,0.5632536116845905,1.2016997572783614,27.014875991552255,0.2060689926147452,0.025781985391588158,-0.061028480529785156,-0.49866094419293905,0.37660398313336874,-0.27984471236136166,0.15778775130179135,1.1413040161132812,16.666555253253517,-30.631504493722876,0.21881623183157686,8,0.42798900604248047,0.33288049697875977,0.7212409973144531,1.0144929885864276,-0.6657600402832031,2,0.03674553157622973,4.333279855609986,6.197915077209473,4.0000300815206975,6.197915077209473,-1.000000000000016,6.197915077209473,0.03674553157622973
683,2002-08-15,6.1186580657958975,6.213766098022461,6.0869550704956055,6.182063102722168,54504554.0,0.01312348308875877,1.0,0.49999247961977655,62.12121695525999,52.22995812516154,-0.031075881790115112,-0.0476186707726205,0.4587143929066251,1.1095392251556833,26.257072906894408,0.17436599731445312,0.02149102381330259,0.03487348556518466,-0.3706785871177436,0.4404255582481129,-0.16790255077627947,0.2376495219066488,1.0382688903808601,44.44459299566093,-7.584011622499894,0.20277603634146393,8,0.34873104095459073,0.25362253189087003,0.6340572834014901,0.9352350234985378,-0.7767210006713858,3,-0.012953488205355357,1.7499924796197555,6.039400100708008,4.333279855609986,6.197915077209473,4.0000300815206975,6.197915077209473,-0.012953488205355357
684,2002-08-16,5.960143089294434,6.2296180725097665,5.8808860778808585,6.16621208190918,110360500.0,-0.025906820547398013,1.095235366751563,3.2500413627133486,40.00001203263005,51.275784351176405,0.11464528795834017,0.09057112834570269,0.5880518397928034,1.2540988883581417,25.252635894152046,0.348731994628908,-0.010118027459038004,-0.10779004096984846,-0.5062363440101292,0.29065626207043227,-0.3070131924899888,0.09143311055029191,1.1734822494506831,22.72719814478563,-22.273601961380802,0.19922315152014047,8,0.5072460174560547,0.412137508392334,0.717278003692627,1.0937500000000018,-0.7767210006713867,4,-0.01329783701937226,1.0,6.1186580657958975,1.7499924796197555,6.039400100708008,4.333279855609986,6.197915077209473,-0.01329783701937226
685,2002-08-19,5.9918460845947275,6.039400100708008,5.912589073181152,5.944292068481445,101358766.0,0.005319166809474529,-1.2857069187795445,-0.2307674507934641,38.77552022709752,50.28404839182661,0.11212874145251206,0.05152214781911901,0.5274491637010055,1.208483254033033,23.85292552098649,0.12681102752685547,-0.017968659675329235,-0.06974644660949636,-0.4688294938792268,0.32933660066023407,-0.2692879702443616,0.12979507702536885,1.0916696837158186,31.81813209652401,-6.6680826896113246,0.19954152363486502,8,0.11888599395751864,0.3804345130920401,0.6023550033569327,1.062047004699708,-0.8401269912719735,0,-0.023809523809523947,1.095235366751563,5.960143089294434,1.0,6.1186580657958975,1.7499924796197555,6.039400100708008,-0.023809523809523947
686,2002-08-20,6.102806091308594,6.182063102722168,6.071103096008301,6.0869550704956055,72327282.0,0.01851850083384976,-3.666599819512684,0.3333266484838699,41.74757054715187,50.386177581097655,0.001306083356737986,-0.049490918459251354,0.38777195765193806,1.0815835592565604,22.130958759437824,0.19021701812744052,-0.019290758824971554,0.03328785896301234,-0.3622670204940288,0.4288427384200535,-0.16448958076550824,0.23106529869153292,0.9326044893847651,63.63626419304725,29.260916344749674,0.19777743972852055,8,-0.023777008056640625,0.26947450637817383,0.47158074378967285,0.9510869979858416,-0.792572021484375,1,-0.044155758106880105,-1.2857069187795445,5.9918460845947275,1.095235366751563,5.960143089294434,1.0,6.1186580657958975,-0.044155758106880105
687,2002-08-21,6.499092102050781,6.546647071838379,6.16621208190918,6.16621208190918,130028012.0,0.06493504869941136,-1.2857183784558086,21.00054148366524,59.13041704072472,51.56123294980831,-0.34697881112473183,-0.4053878010509626,-0.03321846079853952,0.672512834292168,20.024632851946567,0.44384098052978516,0.011387535618455402,0.3907378196716307,-0.013726790971301916,0.7952024303145633,0.18850551435016438,0.592970124993097,0.4901374985300775,92.8570507705905,59.21183264879671,0.20223230532146647,8,-0.2853255271911621,-0.12681150436401367,0.011888980865478516,0.5310239791870117,-1.1413040161132812,2,-0.12926821537619926,-3.666599819512684,6.102806091308594,-1.2857069187795445,5.9918460845947275,1.095235366751563,5.960143089294434,-0.12926821537619926
688,2002-08-22,6.324726104736327,6.625904083251952,6.277172088623048,6.625904083251952,58354235.0,-0.026829285471955844,1.3157868071739673,-0.9047643604068185,55.284527792451726,51.97798756926118,-0.17068201362909807,-0.20271344939447733,0.11390762931409792,0.835481411649547,17.866167514622926,0.3487319946289045,0.026637448888119586,0.191802120208739,-0.20187590463252203,0.58548014505,-0.005036892211891519,0.3886411326293695,0.6201697549365317,59.574402719890216,26.374978027964325,0.19683901242063073,8,-0.07133102416992188,0.04755449295044034,0.18625497817993253,0.7053899765014657,-1.1571550369262686,3,-0.1503758468843881,-1.2857183784558086,6.499092102050781,-3.666599819512684,6.102806091308594,-1.2857069187795445,5.9918460845947275,-0.1503758468843881
689,2002-08-23,6.182063102722168,6.372281074523926,6.182063102722168,6.372281074523926,55464088.0,-0.02255639211116589,1.0,0.6315799473097579,58.11963834214958,52.295375327246354,-0.034088896352850284,-0.015922991230368666,0.23784273027043845,0.9647893087967905,15.05640596082226,0.1902179718017578,0.07395817145435668,0.020606517791748047,-0.2872974700915467,0.3285105056750428,-0.13334547614989933,0.17455851173339543,0.7202723656790111,37.77770350216927,1.1540012915464146,0.15395199394164755,8,0.0713319778442374,0.1902174949645996,0.3289179801940918,0.848052978515625,-1.2839670181274414,4,-0.13589735718286677,1.3157868071739673,6.324726104736327,-1.2857183784558086,6.499092102050781,-3.666599819512684,6.102806091308594,-0.13589735718286677
690,2002-08-26,6.197915077209473,6.245469093322754,6.16621208190918,6.245469093322754,33892933.0,0.002564188398582523,2.3333467030322477,0.24999749320658987,52.88462039079434,51.408159024791125,-0.0558098754734484,-0.040071642441950495,0.1984617687010246,0.9368043327270925,14.043530540909298,0.07925701141357422,0.08002195284366387,0.04042134284973109,-0.26322255263349525,0.34406523833295743,-0.11140060489188208,0.19224329059134426,0.6635624155708939,22.857201792519515,-14.674772524738291,0.15182194774161295,8,0.055480003356932706,0.17436552047729492,0.2575860023498535,0.8322010040283203,-1.188858985900879,0,-0.16368294433669262,1.0,6.182063102722168,1.3157868071739673,6.324726104736327,-1.2857183784558086,6.499092102050781,-0.16368294433669262
691,2002-08-27,6.435687065124513,6.435687065124513,6.213766098022461,6.261321067810059,74856420.0,0.038363221333792996,1.5454615064866717,-3.666693406064514,63.636358664203286,52.411097999162564,-0.2864279183835947,-0.28496317617385625,-0.05953935310501457,0.68790568827729,13.527682129532122,0.23777198791503995,0.08228256258781563,0.2734378814697278,-0.044902399392677594,0.5917781623321332,0.11426774103852466,0.43260802190093095,0.3865667710598739,58.62076834667328,17.417861671390654,0.15917014043120284,8,-0.18229198455810725,-0.06340646743774503,-0.027740478515625888,0.5944290161132804,-1.4583339691162118,1,-0.1995075209233962,2.3333467030322477,6.197915077209473,1.0,6.182063102722168,1.3157868071739673,6.324726104736327,-0.1995075209233962
692,2002-08-28,6.197915077209473,6.340578079223633,6.197915077209473,6.340578079223633,75045961.0,-0.03694585916141646,1.0,-0.8181813209652324,50.0,51.06429611524479,-0.026603599621194185,-0.06421644601913101,0.1594226473291398,0.9135616335735204,13.552597725895673,0.23777198791503995,0.0679061646742305,0.044384193420410334,-0.2589329149949453,0.347701301835766,-0.10727436078726793,0.1960427476280886,0.5866840486427725,6.896573185456278,-34.11298127805101,0.15165855420767785,8,0.055480003356932706,0.17436552047729492,0.1624772548675537,0.8322010040283203,-1.2522640228271484,2,-0.14322251859328805,1.5454615064866717,6.435687065124513,2.3333467030322477,6.197915077209473,1.0,6.182063102722168,-0.14322251859328805
693,2002-08-29,5.960143089294434,6.197915077209473,5.960143089294434,6.1186580657958975,75340540.0,-0.038363221333792885,-1.9999939836958156,1.1111148248915328,44.00000192522059,51.508739436643744,0.20821437014906508,0.16582788865995024,0.38238813517862624,1.13771194190186,12.963248149581494,0.23777198791503906,0.032629665008937714,-0.18308434486389125,-0.49835226067377736,0.13218357094599487,-0.34071830276883386,-0.025450386958948634,0.788307514638956,0.0,-40.51585167801293,0.15763395790494303,8,0.30910348892211914,0.412137508392334,0.24173474311828613,0.9273099899292001,-0.9827899932861328,3,-0.10106384936275759,1.0,6.197915077209473,1.5454615064866717,6.435687065124513,2.3333467030322477,6.197915077209473,-0.10106384936275759
694,2002-08-30,6.150360107421875,6.182063102722168,5.975995063781737,6.02354907989502,235469246.0,0.031914840848218606,1.1666624886567123,-0.7999939836958145,48.90509634669087,52.63424789437633,0.0534366135780191,-0.023075404427605584,0.17926967739889577,0.9328162463508605,12.056484816853729,0.22192001342773438,0.029744965059195216,0.005547571182250799,-0.3095189378213874,0.320614080185889,-0.15198568331956785,0.16308082568406945,0.5633879154694137,39.99987967367493,-1.6351470066874327,0.1575332545018191,8,0.14266347885131836,0.22192049026489258,0.05151772499084473,0.7291669845581064,-1.6644010543823242,4,-0.15979373930086582,-1.9999939836958156,5.960143089294434,1.0,6.197915077209473,1.5454615064866717,6.435687065124513,-0.15979373930086582
695,2002-09-02,6.1186580657958975,6.2296180725097665,6.0869550704956055,6.1186580657958975,29151473.0,-0.005154501699456859,-3.4999849592396934,0.0,48.201445388059014,53.35134509892157,0.11736033506533872,0.02883146484194743,0.2183876148327224,0.949253133061263,10.806557845197004,0.14266300201416104,0.001411707610566637,-0.03804306983947825,-0.3281312249325934,0.2520450852536369,-0.18308714738603538,0.10700100770707888,0.5617754792949743,33.33340018129141,-5.428438156867223,0.1450440775465575,9,0.1743655204772958,0.3408055305480966,0.06736826896667569,0.7133145332336435,-1.5534420013427725,0,-0.19948197269337087,1.1666624886567123,6.150360107421875,-1.9999939836958156,5.960143089294434,1.0,6.197915077209473,-0.19948197269337087
696,2002-09-03,5.9918460845947275,6.134509086608888,5.960143089294434,6.0552520751953125,117161457.0,-0.020725456437918233,-1.7499924796197837,-100.0,48.90511782323442,52.21520074142265,0.25342807168471637,0.15484327010369459,0.33187615217561994,1.0576296576245694,10.643660509304977,0.174365997314454,0.03362216245517757,-0.159307050704955,-0.4578561069195368,0.13924200550962684,-0.30858157881224635,-0.010032522597663629,0.6566055618077442,8.33335422333102,-31.850964903708423,0.14927452810729108,9,0.3011775016784659,0.47554302215576083,0.1941802501678458,0.8084239959716788,-1.5692930221557626,1,-0.16402123475983899,-3.4999849592396934,6.1186580657958975,1.1666624886567123,6.150360107421875,-1.9999939836958156,5.960143089294434,-0.16402123475983899
697,2002-09-04,5.896737098693848,5.9918460845947275,5.833332061767577,5.9918460845947275,149676031.0,-0.015873068927022116,2.333313278986027,1.500000000000035,44.92752296337764,51.06442242708108,0.2839698863223852,0.2581963403651244,0.4051275790591049,1.1363471001887202,10.326380592538786,0.1585140228271502,0.0653101510643106,-0.25124573707580566,-0.559523286701916,0.05703181255030465,-0.4053845118888608,-0.0971069622627505,0.7210119249677591,15.999817103692731,-22.668830436820105,0.15413877481305527,9,0.23777246475219727,0.5706520080566406,0.2892892360687256,0.8322014808654785,-1.2998180389404297,2,-0.1559140228397149,-1.7499924796197837,5.9918460845947275,-3.4999849592396934,6.1186580657958975,1.1666624886567123,6.150360107421875,-0.1559140228397149
698,2002-09-05,5.833332061767577,5.975995063781737,5.674817085266112,5.960143089294434,136362923.0,-0.010752562962373702,2.7999939836958583,1.3333233061596896,46.96971009069606,49.825541510252904,0.3021104939171462,0.3087152687735868,0.4454876293816925,1.1835848036713932,10.120227986012106,0.301177978515625,0.08352849453416056,-0.296421623229981,-0.6339926116953274,0.04114936523536539,-0.4652071174626542,-0.1276361289973078,0.7373519441803875,28.57150224064926,-11.613229816656265,0.16878549423267297,9,0.22192001342773526,0.5944285392761239,0.3804342746734628,0.8956065177917489,-0.7608699798583975,3,-0.15217392015161124,2.333313278986027,5.896737098693848,-1.7499924796197837,5.9918460845947275,-3.4999849592396934,6.1186580657958975,-0.15217392015161124
699,2002-09-06,5.7857770919799805,5.8808860778808585,5.5797080993652335,5.8808860778808585,142406946.0,-0.0081522823120731,5.333323306159811,0.750005640327578,45.11277889383813,48.96200356614666,0.32133224777066793,0.34130990419409724,0.4648817273153565,1.2157972847122647,9.868657637411573,0.301177978515625,0.031282289859516865,-0.3233696937561037,-0.6922837055361253,0.045544318023917896,-0.5078266996461149,-0.13891268786609245,0.713237560313436,31.707313494159823,-9.141825722473794,0.1844570058900109,9,0.22192049026489258,0.5944290161132812,0.42798924446105957,0.8956069946289062,-0.8876810073852539,4,-0.13972608745889736,2.7999939836958583,5.833332061767577,2.333313278986027,5.896737098693848,-1.7499924796197837,5.9918460845947275,-0.13972608745889736
700,2002-09-09,5.7857770919799805,5.801629066467285,5.674817085266112,5.754074096679688,49114415.0,0.0,2.999939837863069,-0.3333333333333271,42.063493200363084,46.565018514608866,0.286892222099703,0.3255410947682247,0.44329450991551056,1.2015645444780736,9.647475561892337,0.12681198120117276,-0.004519886153228292,-0.30276279449462873,-0.6960374719728506,0.09051188298359314,-0.4994001332337392,-0.10612545575551824,0.6213069050206173,37.142866965419955,-0.7898216272880276,0.19663733873911088,9,0.17436599731445312,0.5944290161132812,0.42798924446105957,0.8639039993286133,-0.4121370315551758,0,-0.22465746921743446,5.333323306159811,5.7857770919799805,2.7999939836958583,5.833332061767577,2.333313278986027,5.896737098693848,-0.22465746921743446
701,2002-09-10,6.0869550704956055,6.0869550704956055,5.833332061767577,5.849183082580566,76154062.0,0.05205488799993807,1.1333295898476743,7.499984959239749,39.16668964566388,45.361317364127075,-0.07705916519798173,0.01646838816343532,0.12000679607894327,0.8877606673907019,9.388456116752275,0.301177978515625,-0.030944354663272833,0.003963184356689631,-0.3859308875952481,0.39385725630862733,-0.19098385161927922,0.19891022033265848,0.23739133674145574,100.0,66.16394058670507,0.19494703597596877,9,-0.18229198455810547,0.29325103759765625,0.12681126594543457,0.5627260208129883,-0.9193840026855469,1,-0.2500000391687759,2.999939837863069,5.7857770919799805,5.333323306159811,5.7857770919799805,2.7999939836958583,5.833332061767577,-0.2500000391687759
702,2002-09-11,6.261321067810059,6.261321067810059,5.9918460845947275,6.0869550704956055,84971176.0,0.028645849245648503,2.0909120742085703,0.7333327985496667,48.33335422333081,45.842800952805995,-0.2698642812752512,-0.14800783065284762,-0.0651892913719534,0.7059572677905583,9.613744994286371,0.26947498321533114,-0.04291059425876753,0.1672331333160404,-0.22999971564019628,0.5644659822722771,-0.031383291162078386,0.3658495577941592,-0.6816129684448251,100.0,66.55201304066776,0.1986164244781185,9,-0.3408064842224121,-0.15851497650146573,0.11095952987670898,0.38836002349853516,-0.9986410140991211,2,-0.2936709338903485,1.1333295898476743,6.0869550704956055,2.999939837863069,5.7857770919799805,5.333323306159811,5.7857770919799805,-0.2936709338903485
703,2002-09-12,6.039400100708008,6.245469093322754,6.039400100708008,6.213766098022461,80984852.0,-0.03544315404028131,-1.3636373580695267,-1.0,46.400004235487316,45.56445738489448,-0.039692486102214986,0.07132789692395392,0.13952243162757938,0.9183155497574154,9.731682909707448,0.22192096710205078,-0.10461402057702784,-0.05072493553161639,-0.4485067254716446,0.34705685440841183,-0.2496158305016305,0.14816595943839772,-0.4460597419738779,67.44179213485508,33.11461207582234,0.19889089497001414,9,-0.11888551712036133,0.06340599060058505,0.33288049697875977,0.6102809906005859,-0.6499090194702148,3,-0.23884508674718963,2.0909120742085703,6.261321067810059,1.1333295898476743,6.0869550704956055,2.999939837863069,5.7857770919799805,-0.23884508674718963
704,2002-09-13,5.8808860778808585,6.02354907989502,5.8808860778808585,6.02354907989502,154828179.0,-0.026246650359953216,1.0,0.8181813209652468,42.53731577824919,44.93510965047117,0.08557602185531277,0.23568334460055596,0.2760753649437051,1.0642232433352543,10.253520911218473,0.15851402282714933,-0.12675840755241463,-0.20527610778808647,-0.610028332295605,0.1994761167194321,-0.40765222004184576,-0.002899995534327182,-0.2741861049652101,35.1351395298165,-0.6163574578416444,0.2023761122537593,9,0.039628505706788,0.22192001342773438,0.5349860191345224,0.7212405204772958,-0.5230979919433585,4,-0.13746635885573721,-1.3636373580695267,6.039400100708008,2.0909120742085703,6.261321067810059,1.1333295898476743,6.0869550704956055,-0.13746635885573721
705,2002-09-16,5.849183082580566,5.912589073181152,5.801629066467285,5.865034103393555,48669377.0,-0.005390853500722104,-1.0000171896621373,0.11110814008676738,34.71073928150214,43.35795647916758,0.08385205974792243,0.2699930657250196,0.28346301570177435,1.078451733330108,10.746212037338905,0.11096000671386719,-0.11830213543376278,-0.22984595298767108,-0.6464517005235146,0.1867597945481725,-0.43814882675559286,-0.021543079219749295,-0.22939068776702953,10.344756048479114,-21.583904613362854,0.20830287376792186,9,0.07133150100708008,0.25362300872802646,0.5706517696380615,0.7133150100708008,-0.6499090194702148,0,-0.16260168036426648,1.0,5.8808860778808585,-1.3636373580695267,6.039400100708008,2.0909120742085703,6.261321067810059,-0.16260168036426648
706,2002-09-17,5.833332061767577,6.02354907989502,5.801629066467285,5.9918460845947275,55872411.0,-0.002709954636262779,-1.000000000000008,10.000240659406886,39.25234538190997,42.727381192337845,0.08364993032908696,0.27892107881001493,0.27789029193653914,1.0765586712957216,10.963459310185915,0.22192001342773526,-0.13731868717431883,-0.2322232723236093,-0.662787773049363,0.1983412284021444,-0.4475055226864866,-0.016941021960731995,-0.20070909349411004,6.896573185456072,-27.033628144596527,0.21528225036287701,9,0.08718252182006925,0.2694740295410156,0.5865027904510507,0.72916603088379,-0.6182069778442374,1,-0.07880436026531978,-1.0000171896621373,5.849183082580566,1.0,5.8808860778808585,-1.3636373580695267,6.039400100708008,-0.07880436026531978
707,2002-09-18,5.658966064453125,5.833332061767577,5.64311408996582,5.769926071166992,86545985.0,-0.029891320341125405,-1.666657753653209,0.7000012032680683,40.77671320653104,42.03927042743061,0.24668247406572164,0.408040238672438,0.4344969173127442,1.2319865145610684,10.26298654095604,0.19021797180175692,-0.15875803317924841,-0.3645829677581789,-0.7807440236675856,0.051578088151227774,-0.5726634957128827,-0.1565024398034751,0.6023550033569336,2.6316664423739144,-34.12027126254078,0.20808052795470344,9,0.2615485191345215,0.44384002685546786,0.7608687877655029,0.9035320281982422,0.17436599731445224,2,-0.0868347664655158,-1.000000000000008,5.833332061767577,-1.0000171896621373,5.849183082580566,1.0,5.8808860778808585,-0.0868347664655158
708,2002-09-19,5.373640060424805,5.658966064453125,5.326085090637207,5.658966064453125,134288948.0,-0.050420165234882686,1.3333377898698469,2.5714310270734853,27.52296413719864,40.084846565581785,0.5139959112086663,0.651882240566052,0.7070691590321347,1.4922201967319637,9.671428515991225,0.33288097381591797,-0.18233038640374577,-0.6023546695709232,-1.085567257759573,-0.11914208138227345,-0.8439609636652481,-0.3607483754765983,0.8753168678283689,6.818268831083585,-28.303268567443112,0.24160629409432466,9,0.4200630187988281,0.6023545265197754,1.0461947917938232,1.133378028869629,0.3962860107421875,3,-0.020648946610892893,-1.666657753653209,5.658966064453125,-1.000000000000008,5.833332061767577,-1.0000171896621373,5.849183082580566,-0.020648946610892893
709,2002-09-20,5.341937065124512,5.516303062438965,5.2626800537109375,5.389491081237793,169285914.0,-0.005899724384924032,-1.4615462934680994,0.16666555253253829,27.522948945736687,38.46923053728997,0.5320723426074379,0.650783997133372,0.7269201188614094,1.4988979830372724,9.413960005300684,0.25362300872802734,-0.1910613480676444,-0.5920513629913327,-1.141380673824135,-0.04272205215853031,-0.8667160184077334,-0.3173867075749319,0.8701049896240232,10.416643165390065,-23.901204302665924,0.2746646554164011,9,0.42006349563598633,0.6023550033569336,1.0778977870941162,1.1650810241699219,0.5865030288696298,4,0.00890201728952289,1.3333377898698469,5.373640060424805,-1.666657753653209,5.658966064453125,-1.000000000000008,5.833332061767577,0.00890201728952289
710,2002-09-23,5.183422088623047,5.516303062438965,5.167571067810059,5.421194076538086,164628673.0,-0.02967368850830332,-1.5882419558047027,5.0000401090967435,27.027038746177453,37.12038043734703,0.6662175760428211,0.7688163950250662,0.8725187773799838,1.6322243457058647,9.282023904906719,0.34873199462890625,-0.20670593741160026,-0.6998416900634767,-1.3282239971694976,-0.07145938295745591,-1.0140328436164872,-0.3856505365104663,0.9716582460632326,1.8518023347794774,-34.27599299111674,0.3141911535530104,9,0.5310239791870117,0.713315486907959,1.236412763595581,1.3235960006713867,0.6499099731445304,0,0.03363916623675389,-1.4615462934680994,5.341937065124512,1.3333377898698469,5.373640060424805,-1.666657753653209,5.658966064453125,0.03363916623675389
711,2002-09-24,5.151719093322754,5.183422088623047,4.818839073181152,5.1358680725097665,138085069.0,-0.006116228768997423,8.200019252289218,-0.0666647949238297,28.037397891251928,34.865274178227146,0.6160950147697601,0.73719189560284,0.8968029578476466,1.6380455451854896,8.971248236782687,0.36458301544189453,-0.21660341170485253,-0.6673462867736815,-1.3199786875537551,-0.01471388599360779,-0.9936624871637187,-0.3410300863836442,0.9243605000134281,32.81245152866263,-5.619269381896281,0.326316200390037,9,0.3804349899291992,0.5706524848937988,1.089787244796753,1.3473734855651855,0.6816129684448233,1,0.009230893402016882,-1.5882419558047027,5.183422088623047,-1.4615462934680994,5.341937065124512,1.3333377898698469,5.373640060424805,0.009230893402016882
712,2002-09-25,5.310234069824219,5.437045097351074,5.104165077209473,5.120017051696777,124957528.0,0.030769336143913417,-1.999987107919605,12.00030082425914,35.3982428099707,33.642856242058635,0.3447329365559648,0.5362585303806657,0.7238708512520624,1.4530422641271645,8.381905376273352,0.33288002014160156,-0.2172843264471167,-0.4644472599029541,-1.1292220648074158,0.20032754500150762,-0.7968346623551845,-0.13205985745072368,0.6401214714964603,58.49056175413225,18.03450213823301,0.33238740245223086,9,0.11096000671386719,0.412137508392334,0.9154207706451416,1.1888585090637207,0.7767210006713867,2,-0.01791050726771959,8.200019252289218,5.151719093322754,-1.5882419558047027,5.183422088623047,-1.4615462934680994,5.341937065124512,-0.01791050726771959
713,2002-09-26,5.3577880859375,5.50045108795166,5.310234069824219,5.3577880859375,159946545.0,0.008955163837976565,-3.0000200545483717,0.0,38.05310865311664,33.1446110059328,0.21269110702510297,0.46511023346276215,0.6550007969923257,1.379007553241368,8.49086293424186,0.1902170181274414,-0.23611545489952235,-0.38677549362182617,-1.0704819027312382,0.2969309154875859,-0.7286286981765322,-0.04492228906712015,0.47941580856922617,77.27266512065457,34.234806844555536,0.3418532045547058,9,0.06340599060058594,0.36458349227905273,0.9352355003356934,1.1413044929504395,0.26947498321533203,3,0.08875751862568615,-1.999987107919605,5.310234069824219,8.200019252289218,5.151719093322754,-1.5882419558047027,5.183422088623047,0.08875751862568615
714,2002-09-27,5.167571067810059,5.452897071838379,5.167571067810059,5.421194076538086,132398269.0,-0.03550290065161421,-1.2500009400510637,-100.0,34.40001886717987,33.11008651545255,0.3252914433143257,0.6091557520376636,0.8268731453370695,1.5390910153016701,8.727062025651493,0.2853260040283203,-0.3001621150231255,-0.5278530597686766,-1.229784901952872,0.17407878241551877,-0.8788189808607738,-0.17688713867657935,0.5677963445641101,50.0,5.959669213810841,0.35096592109209757,9,0.25362300872802734,0.45969200134277344,1.1452667713165283,1.3315215110778809,0.5230979919433594,4,0.11656443529323401,-3.0000200545483717,5.3577880859375,-1.999987107919605,5.310234069824219,8.200019252289218,5.151719093322754,0.11656443529323401
715,2002-09-30,4.898096084594727,5.120017051696777,4.8346900939941415,5.120017051696777,115160346.0,-0.05214732021663937,1.5714285714285634,0.8750032901787225,19.512198700963935,30.91673688423632,0.498041341409861,0.8247881208134444,1.079604071130527,1.7763064411490799,9.095520948752942,0.3328809738159171,-0.3567173051967112,-0.7362999439239504,-1.4933692158381984,0.020769327990297626,-1.1148345798810748,-0.35776530796682593,0.7456184938601407,11.627877692305539,-24.28741272042125,0.37853463595712417,9,0.42798948287963867,0.7291669845581055,1.4147417545318604,1.600996494293213,0.919384002685546,0,0.21035602234100859,-1.2500009400510637,5.167571067810059,-3.0000200545483717,5.3577880859375,-1.999987107919605,5.310234069824219,0.21035602234100859
716,2002-10-01,5.009056091308594,5.040759086608887,4.802988052368164,4.850542068481445,151680832.0,0.022653701519423697,1.1428534593897723,-0.7142814169255827,16.806718865412876,28.253404179667637,0.2881653883054156,0.6708179946804957,0.9584653430391743,1.6323921858135613,9.942955426073441,0.23777103424072266,-0.3942523261224089,-0.5762004375457765,-1.3625934861444655,0.21019261105291243,-0.9693969618451206,-0.1830039132464325,0.5521709366189018,29.54537064004168,1.6646375479597246,0.3931965242993443,10,0.22192096710205078,0.6102814674377441,1.3037817478179932,1.3870019912719727,0.7133150100708008,1,0.1645571451853407,1.5714285714285634,4.898096084594727,-1.2500009400510637,5.167571067810059,-3.0000200545483717,5.3577880859375,0.1645571451853407
717,2002-10-02,4.977353096008301,5.21512508392334,4.850542068481445,5.1358680725097665,160406440.0,-0.0063291356140535715,1.2999978942872012,-1.000006016340386,18.69159036151352,27.272140426813728,0.23804684769454276,0.6641634656667499,0.9865656328294437,1.6318875315689816,11.035109111613728,0.36458301544189453,-0.41881577709909656,-0.561934232711792,-1.3785678513604749,0.2546993859368909,-0.9702510420361339,-0.1536174233874501,0.4928852548520748,24.99989744893983,2.0356579439891114,0.4083168093243415,10,0.18229246139526367,0.5944299697875977,1.3354847431182861,1.3949275016784668,0.5389499664306641,2,0.17197473220168935,1.1428534593897723,5.009056091308594,1.5714285714285634,4.898096084594727,-1.2500009400510637,5.167571067810059,0.17197473220168935
718,2002-10-03,4.945651054382324,4.9615020751953125,4.818839073181152,4.866393089294434,88655446.0,-0.00636925711607661,1.5714310270734853,-0.5000030081520894,20.20202695434827,26.458704649992796,0.22646988589081296,0.6597801354954571,1.0106451577826698,1.6328954251688055,11.843985926133579,0.15851402282714844,-0.4624054356321272,-0.549252223968506,-1.394582749346152,0.29607830140913993,-0.971917486657329,-0.12658696127968305,0.4445172606589862,21.95122667022755,0.5047739941466958,0.4226652626888229,10,0.21399450302124023,0.5865035057067871,1.3671867847442627,1.4266295433044434,0.5072460174560547,3,0.23076921593608501,1.2999978942872012,4.977353096008301,1.1428534593897723,5.009056091308594,1.5714285714285634,4.898096084594727,0.23076921593608501
719,2002-10-04,4.977353096008301,4.977353096008301,4.8346900939941415,4.913948059082031,114027074.0,0.006410084592985088,3.5000526434533827,0.7999831544496318,22.222188460561455,25.924832396035463,0.1537851033660571,0.5949089241123158,0.9786860908237163,1.5711312703367488,12.39409676998833,0.14266300201415927,-0.5018283496710261,-0.4771289825439453,-1.3410058876783557,0.3867479225904651,-0.909067435111151,-0.04519052997673967,0.3423535875122319,42.307541009401675,18.653058102584136,0.4319384525672053,10,0.17436647415161133,0.5548014640808105,1.3434104919433594,1.3949275016784668,0.5072469711303711,4,0.13057341133096245,1.5714310270734853,4.945651054382324,1.2999978942872012,4.977353096008301,1.1428534593897723,5.009056091308594,0.13057341133096245
720,2002-10-07,4.485959053039551,4.882245063781738,4.485959053039551,4.882245063781738,82205182.0,-0.0987259761343503,1.0,-6.250071444686771,17.054237896803656,24.704481285541213,0.598811045874923,1.0371037791769755,1.4426450170479104,2.0293005712010563,13.242949404644088,0.49139404296875,-0.5065290094215724,-0.9035321235656735,-1.8537287600157901,0.04666451288444318,-1.3786304417907322,-0.4284338053406147,0.7717413947426977,0.0,-24.709538276317257,0.4750983182250584,10,0.5072460174560547,0.8876810073852539,1.8466930389404297,1.8863215446472168,1.0937490463256827,0,0.2685512713045368,3.5000526434533827,4.977353096008301,1.5714310270734853,4.945651054382324,1.2999978942872012,4.977353096008301,0.2685512713045368
721,2002-10-08,4.565216064453125,4.644473075866699,4.470107078552246,4.581067085266113,138291643.0,0.017667796445861805,1.4444459299566157,0.039998941126641256,21.951188494039428,23.210364139326625,0.47786173564548307,0.8832828857305985,1.3342641322894355,1.9187141041234153,14.61339805021648,0.17436599731445312,-0.5101372927910308,-0.7481881618499759,-1.7068977029280736,0.21052137922812175,-1.2275429323890243,-0.26883339131092754,0.5844405880651458,12.765998300068611,-14.12750331285548,0.4793547705390487,10,0.4200630187988281,0.8004980087280273,1.8110275268554688,1.8070645332336426,1.2047100067138672,1,0.27430553234442767,1.0,4.485959053039551,3.5000526434533827,4.977353096008301,1.5714310270734853,4.945651054382324,0.27430553234442767
722,2002-10-09,4.422553062438965,4.628622055053711,4.359147071838379,4.501810073852539,229805819.0,-0.03125,-1.6153860393652322,5.000120329703387,23.68417858366101,21.613816353831552,0.5379348774701223,0.9287440152315867,1.4445229945716571,2.0326965499478744,15.621325612758358,0.26947498321533203,-0.506030872997048,-0.798912763595581,-1.727052384852624,0.1292268576614619,-1.262982574224102,-0.33484295296706,0.6183756582447417,10.256449811488409,-18.38427503770278,0.4640698106285213,10,0.48346900939941406,0.8876810073852539,1.957653284072876,1.9497275352478027,1.5534420013427725,2,0.2939067141963474,1.4444459299566157,4.565216064453125,1.0,4.485959053039551,3.5000526434533827,4.977353096008301,0.2939067141963474
723,2002-10-10,4.596919059753418,4.612770080566406,4.40670108795166,4.422553062438965,175333343.0,0.03942654725736472,1.0000092559168448,-2.2000072196084566,30.894290650330944,21.224290996403898,0.2729980712723501,0.6753980290768595,1.2457541384079853,1.828854136218058,16.683722833222525,0.2060689926147461,-0.5013183691774712,-0.5524227142333986,-1.4360586956682342,0.33121326720143696,-0.9942407049508164,-0.11060472351598083,0.32128896413812935,38.46160966067914,7.205196837616938,0.44181799071741795,10,0.1902170181274414,0.7133150100708008,1.7040302753448486,1.7753615379333496,1.2998180389404297,3,0.20000004149189077,-1.6153860393652322,4.422553062438965,1.4444459299566157,4.565216064453125,1.0,4.485959053039551,0.20000004149189077
724,2002-10-11,5.07246208190918,5.104165077209473,4.676176071166992,4.707879066467285,248511621.0,0.10344820432432633,1.0,2.090906604826183,47.55244725823606,24.33987416943413,-0.2430100431804716,0.14354412943874628,0.7523640174013577,1.325794500279673,17.719341897495674,0.5072460174560547,-0.5129994396180626,-0.036458492279052734,-0.8504073529694178,0.7774903684113124,-0.4434329226242353,0.3705159380661298,-0.7133150100708008,95.74466723331047,58.25847378057264,0.4069744303451823,10,-0.2853260040283203,0.23777198791503906,1.1690442562103271,1.299818515777588,0.9827899932861328,4,0.07500006580354968,1.0000092559168448,4.596919059753418,-1.6153860393652322,4.422553062438965,1.4444459299566157,4.565216064453125,0.07500006580354968
725,2002-10-14,4.898096084594727,5.104165077209473,4.866393089294434,5.024908065795898,130649722.0,-0.034375022326204374,-1.4999949864131796,-0.3478274517189695,44.73683898043782,27.443220848881346,-0.07671103021086711,0.2561359304047546,0.9141540738112433,1.470591297897954,18.975238507334613,0.23777198791503906,-0.5418221038246394,-0.16327013969421422,-0.9028526125637413,0.5763123331753128,-0.5330613761289777,0.2065210967405493,-0.5240486526489256,72.34040101995883,32.847641019827535,0.3697912364347637,10,-0.11096000671386719,0.4121379852294922,1.2958557605743408,1.474184513092041,1.0144929885864258,0,0.11974121626331335,1.0,5.07246208190918,1.0000092559168448,4.596919059753418,-1.6153860393652322,4.422553062438965,0.11974121626331335
726,2002-10-15,5.373640060424805,5.405343055725098,5.009056091308594,5.056611061096191,199290558.0,0.09708751474388944,1.083336049033002,-2.4999924796197694,51.1627955784176,31.051132539648467,-0.553283823481264,-0.2694264446144583,0.42414649108186,0.9689556079185389,19.709959314201313,0.5072469711303711,-0.5356734338649121,0.3352584362030031,-0.327936933920995,0.9984538063270012,0.0036607511410045035,0.6668561212650017,-0.9849902755737308,96.96968868275394,57.40644086082989,0.3315976850619989,10,-0.4913949966430664,-0.06340599060058594,0.796534538269043,0.9986405372619629,0.49139404296875,1,0.03834794229298244,-1.4999949864131796,4.898096084594727,1.0,5.07246208190918,1.0000092559168448,4.596919059753418,0.03834794229298244
727,2002-10-16,5.167571067810059,5.595560073852539,5.167571067810059,5.3577880859375,190658538.0,-0.0383481197656651,-3.5000075204179346,-0.5999987967355436,46.703300154275844,33.99571845075153,-0.35469479786156466,-0.1075745062842195,0.61765828745955,1.1484821146638122,20.71780582775007,0.42798900604248047,-0.4779589380260836,0.15375919342041033,-0.446008284817645,0.7535266716584657,-0.14612454569861733,0.453642932539438,-0.7382535521240241,64.00001925222745,28.000258016336062,0.29988373911902777,10,-0.1902174949645996,0.14266300201416016,0.9748635292053223,1.204709529876709,0.951086997985839,2,0.11656443529323401,1.083336049033002,5.373640060424805,-1.4999949864131796,4.898096084594727,1.0,5.07246208190918,0.11656443529323401
728,2002-10-17,5.2626800537109375,5.484600067138672,5.199274063110352,5.246828079223633,136468340.0,0.018404969114664604,-4.1428620541469705,-0.08333625794030794,51.70455186398453,37.27153660668743,-0.44712381165194337,-0.22284810112049058,0.503173103277275,1.0304045666999597,20.853175825632185,0.3170289993286133,-0.4198536349685007,0.2544161796569826,-0.3332676457978847,0.8421000051118499,-0.03942573307045105,0.5482580923844163,-0.763387984534913,63.79314637091254,28.343049569698522,0.2938419127274335,10,-0.2853264808654785,0.039628028869628906,0.7489802837371826,1.10960054397583,1.0303430557250977,3,0.13554215775815814,-3.5000075204179346,5.167571067810059,1.083336049033002,5.373640060424805,-1.4999949864131796,4.898096084594727,0.13554215775815814
729,2002-10-18,5.389491081237793,5.437045097351074,5.167571067810059,5.3577880859375,87145079.0,0.02409628292668775,3.250009400545984,1.999939838767898,59.2814485591252,41.963448902500936,-0.5691804348118987,-0.36460744742071416,0.3580599374537732,0.8808761000636043,20.792427085618826,0.2694740295410156,-0.36566249941745177,0.37884950637817383,-0.21487232103838405,0.9725713337947317,0.08198859266989444,0.6757104200864532,-0.8244229317811778,71.73912190502847,31.901090807315512,0.2968609137082791,10,-0.412137508392334,-0.19814300537109375,0.6221692562103271,0.9827895164489746,0.9193840026855469,4,0.09411760958690674,-4.1428620541469705,5.2626800537109375,-3.5000075204179346,5.167571067810059,1.083336049033002,5.373640060424805,0.09411760958690674
730,2002-10-21,5.3577880859375,5.50045108795166,5.310234069824219,5.389491081237793,52537510.0,-0.005882372718021389,-2.000007520436787,-1.0,56.79013262662515,45.83444269501046,-0.4479050547680581,-0.3364200350699278,0.3707150524378644,0.8881811644661131,20.542459295425257,0.1902170181274414,-0.3150675783116368,0.3384282112121584,-0.27089221418559895,0.9477486366099157,0.03376799851328016,0.6430884239110366,-0.7308904210171292,59.4594418807338,17.562700525423644,0.30466021269887866,10,-0.380434513092041,-0.16644001007080078,0.6538722515106201,1.0144925117492676,0.9827899932861328,0,0.1301775990521974,3.250009400545984,5.389491081237793,-4.1428620541469705,5.2626800537109375,-3.5000075204179346,5.167571067810059,0.1301775990521974
731,2002-10-22,5.199274063110352,5.421194076538086,5.120017051696777,5.421194076538086,188228003.0,-0.029585720876717292,1.7142844864632574,6.999969918479079,54.11766454573348,49.21594113524073,-0.21231900872719311,-0.18357250001738912,0.5079465221250592,1.0231526230086452,19.2948977146507,0.3011770248413086,-0.27236374026554255,0.17753643989563006,-0.4343245930900155,0.7893974728812756,-0.1283940765971927,0.48346695638845283,-0.5142566536540505,16.66663324262047,-26.23692429651478,0.3059305164928226,10,-0.19814348220825195,-0.007925987243652344,0.8123862743377686,1.173006534576416,1.4424810409545898,1,0.13719511635900883,-2.000007520436787,5.3577880859375,3.250009400545984,5.389491081237793,-4.1428620541469705,5.2626800537109375,0.13719511635900883
732,2002-10-23,5.21512508392334,5.326085090637207,4.945651054382324,5.294382095336914,216396191.0,0.003048698841527475,4.333324420260307,0.3571422432316287,55.029579690013115,51.89763991742765,-0.1161332077268531,-0.21809608491192556,0.4756685315823379,0.9831059956204555,19.068561641008653,0.3804340362548828,-0.15800168455035202,0.19814291000366246,-0.40570307276500106,0.801988892772326,-0.10378008138066974,0.5000659013879947,-0.4754751146032641,48.571379458530295,2.8928434550018878,0.3019229913843319,10,-0.07925701141357422,-0.11888551712036133,0.7965352535247803,1.1571555137634277,1.5217390060424805,2,0.12462002521736038,1.7142844864632574,5.199274063110352,-2.000007520436787,5.3577880859375,3.250009400545984,5.389491081237793,0.12462002521736038
733,2002-10-24,5.833332061767577,5.865034103393555,4.945651054382324,5.2626800537109375,564444410.0,0.11854116016315386,1.9000054147063423,-7.200019252289207,63.106812845847436,53.62590276049557,-0.6040312508367744,-0.8420206525508638,-0.15467559745241655,0.34658364824627164,19.160870387859905,0.9193830490112305,-0.04140620898284997,0.7925726890563958,0.10112664855738185,1.4840187295554097,0.44684966880688926,1.1382957093059023,-1.0423274861755534,96.55181356018342,48.36296122490347,0.3457230202495068,10,-0.4676184654235831,-0.7212414741516104,0.17832827568054288,0.5389485359191903,0.792572021484375,3,0.04891303992419438,4.333324420260307,5.21512508392334,1.7142844864632574,5.199274063110352,-2.000007520436787,5.3577880859375,0.04891303992419438
734,2002-10-25,5.769926071166992,5.8174800872802725,5.674817085266112,5.706520080566406,236469281.0,-0.010869600758056652,-1.2499924796197381,0.11111148248915408,72.62569494417089,56.724664534243686,-0.48196991737389805,-0.7706874857664125,-0.09928358965258433,0.39036030805081356,18.910468335098958,0.15851497650146484,0.08608543652043465,0.699048948287964,-0.06438167703682307,1.4624795736127512,0.3173336356255705,1.0807642609503576,-0.8929991333508456,89.65523322092479,33.9096832662603,0.3817153126623935,10,-0.36458349227905273,-0.6578354835510254,0.11492276191711426,0.48346853256225586,0.760869026184082,4,0.09065922714036523,1.9000054147063423,5.833332061767577,4.333324420260307,5.21512508392334,1.7142844864632574,5.199274063110352,0.09065922714036523
735,2002-10-28,5.9284400939941415,6.02354907989502,5.833332061767577,5.8808860778808585,206400478.0,0.027472453004079744,-1.6666800363655727,0.7499924796197975,73.3695598862915,59.19208279067412,-0.5352464530080896,-0.8938827400118479,-0.2651569181119955,0.21319253572841124,18.094066942975783,0.25362300872802823,0.20267960649548478,0.8060457706451425,-0.042594695270468996,1.654686236560754,0.38172553768733675,1.2303660036029482,-0.9827890396118173,91.17643936163249,28.755233022590765,0.42432023295780563,10,-0.44384002685546964,-0.7370920181274423,-0.07529377937316983,0.29325199127197177,0.4121379852294913,0,0.06417117891004764,-1.2499924796197381,5.769926071166992,1.9000054147063423,5.833332061767577,4.333324420260307,5.21512508392334,0.06417117891004764
736,2002-10-29,5.833332061767577,5.944292068481445,5.738223075866699,5.9284400939941415,201076768.0,-0.016042674079293495,2.2499924796197694,-1.9999999999999627,74.58564637769024,62.29012125994239,-0.41132937031551986,-0.7735142440300828,-0.18224220804315738,0.28865128250879213,17.06337793809651,0.2060689926147461,0.24991835850098276,0.6697239398956292,-0.23401343592265356,1.573461315713912,0.2178552519864878,1.1215926278047705,-0.7798912048339837,82.35296719863945,12.782486358078387,0.4518686879091413,10,-0.34873199462890536,-0.641983985900878,-0.02774024009704501,0.3408055305480966,0.5706520080566415,1,0.0869564790903321,-1.6666800363655727,5.9284400939941415,-1.2499924796197381,5.769926071166992,1.9000054147063423,5.833332061767577,0.0869564790903321
737,2002-10-30,5.833332061767577,5.9284400939941415,5.674817085266112,5.833332061767577,130779174.0,0.0,1.6666833787902786,-0.0,72.94118687945581,64.64974737277254,-0.3430333609745624,-0.7442568503538238,-0.20746236723670908,0.26880251363589736,16.531549569503962,0.2536230087280291,0.32523459096348795,0.6269249916076651,-0.3197284082739893,1.5735783914893196,0.15359829166683792,1.1002516915484923,-0.6828803825378413,82.35296719863945,8.481945440176986,0.4733266999408274,10,-0.34873199462890536,-0.641983985900878,-0.2060692310333243,0.16643953323364347,0.31702804565429776,2,0.13858683746050993,2.2499924796197694,5.833332061767577,-1.6666800363655727,5.9284400939941415,-1.2499924796197381,5.769926071166992,0.13858683746050993
738,2002-10-31,6.0869550704956055,6.16621208190918,5.833332061767577,5.849183082580566,111475036.0,0.04347823954516605,-1.4705907334267538,100.0,70.51283386265422,65.89767907316464,-0.5223696533322846,-0.9570612127348177,-0.4782572014231592,-0.0033959671639109956,16.100855713379723,0.33288002014160245,0.35685346665446094,0.8234827995300291,-0.1920769342265567,1.839042533286615,0.3157029326517362,1.331262666408322,-0.8491936511993412,83.87101782577899,12.239479082433675,0.5077798668782928,10,-0.5310235023498535,-0.8242754936218262,-0.5151722431182861,-0.08718347549438477,0.03170299530029208,3,0.10677079294053327,1.6666833787902786,5.833332061767577,2.2499924796197694,5.833332061767577,-1.6666800363655727,5.9284400939941415,0.10677079294053327
739,2002-11-01,5.627263069152832,6.02354907989502,5.532154083251953,6.02354907989502,222011073.0,-0.07552084679760007,1.480001732701853,-1.6666639927483373,63.21840193269254,66.61193121828325,-0.02838805909243547,-0.4702954073951773,-0.036833573996760904,0.4401740536994776,15.383074026606963,0.5548009872436523,0.4126627822835882,0.3312952995300291,-0.6873031064169979,1.3498937054770561,-0.17800390344348394,0.8405945025035422,-0.27808757034301834,15.000045122417118,-54.20614274823568,0.5092992029735133,11,-0.07133150100708008,-0.36458349227905273,-0.055480241775512695,0.37250852584838867,0.2694740295410156,4,0.1774647820489157,-1.4705907334267538,6.0869550704956055,1.6666833787902786,5.833332061767577,2.2499924796197694,5.833332061767577,0.1774647820489157
740,2002-11-04,5.690669059753418,5.912589073181152,5.611411094665527,5.738223075866699,134205013.0,0.011267642870325556,-1.9230655312847094,0.11999922991028428,56.75676115144353,66.90516417447324,-0.04426399044830287,-0.4625343246847251,-0.11865884436192609,0.358573190461275,13.8557312113009,0.301177978515625,0.44960636288701217,0.3344657897949217,-0.6231009249143522,1.2920325045041956,-0.1443175675597148,0.8132491471495582,-0.2434491709716804,25.000075204028526,-39.01318042645676,0.4787833573546369,11,-0.13473749160766602,-0.42798948287963867,-0.16644048690795898,0.30910253524780273,0.34873104095458984,0,0.1476322078785688,1.480001732701853,5.627263069152832,-1.4705907334267538,6.0869550704956055,1.6666833787902786,5.833332061767577,0.1476322078785688
741,2002-11-05,5.8174800872802725,5.833332061767577,5.64311408996582,5.706520080566406,136708223.0,0.022284027799773343,1.666657753653242,-2.333346703032229,64.33566904304618,67.93917410258803,-0.08287572356879469,-0.5172376523067852,-0.27046063666770603,0.21462617873578704,12.213511406418649,0.19021797180175692,0.4587026812494468,0.3986636161804187,-0.5032809317822187,1.300608164143056,-0.052308657800899994,0.8496358901617374,-0.2853260040283194,44.99998495919416,-18.229457221149822,0.4509722739813189,11,-0.2615485191345206,-0.5548005104064933,-0.3408057689666739,0.18229150772094815,0.41213798522949396,1,0.08991831241280845,-1.9230655312847094,5.690669059753418,1.480001732701853,5.627263069152832,-1.4705907334267538,6.0869550704956055,0.08991831241280845
742,2002-11-06,5.7223711013793945,5.801629066467285,5.690669059753418,5.7857770919799805,91395416.0,-0.016348828783931846,1.333299909756342,-0.5714310270734897,60.13984807719412,67.60951135051545,0.10253562733084909,-0.3370366739957893,-0.19429757111853974,0.29415007979911945,10.255044677328891,0.12681102752685458,0.47940024881655674,0.2385637283325197,-0.5400006905967327,1.0171281472617721,-0.15071848113210695,0.6278459377971464,-0.11413005828857425,29.99993983677718,-31.788466617006726,0.3892822094646264,11,0.12681198120117188,-0.45969152450561523,-0.2972137928009033,0.26947498321533203,0.33288097381591797,2,0.11911373036965722,1.666657753653242,5.8174800872802725,-1.9230655312847094,5.690669059753418,1.480001732701853,5.627263069152832,0.11911373036965722
743,2002-11-07,5.516303062438965,5.754074096679688,5.421194076538086,5.706520080566406,109079418.0,-0.03601095337748306,1.3333389040225865,2.9999849592395393,52.70271368942411,65.39584676665469,0.2893299878469753,-0.061723711274879633,-0.0022953303960004945,0.4868199653078671,8.094017761368013,0.33288002014160245,0.5186763171101001,-0.0134735107421875,-0.6706595175542347,0.6437124960698597,-0.3420665141482111,0.3151194926638361,0.6499090194702148,15.7895236813565,-42.892013331940426,0.3285930034060235,11,0.27740001678466797,-0.25362348556518555,-0.1505887508392334,0.4755430221557617,0.49139404296875,3,0.11494238764731124,1.333299909756342,5.7223711013793945,1.666657753653242,5.8174800872802725,-1.9230655312847094,5.690669059753418,0.11494238764731124
744,2002-11-08,5.452897071838379,5.563857078552246,5.405343055725098,5.50045108795166,86670232.0,-0.01149429062959273,-1.2222311353548319,0.24999874659701088,52.000008021771094,63.02145211504131,0.33864868825163885,0.0333549894769849,0.03988587132516663,0.5363230790347728,7.648075030109391,0.15851402282714844,0.5569043065757517,-0.0959012508392334,-0.7184649234368639,0.5266624217583971,-0.4071830871380486,0.21538058545958183,0.6984146499633788,9.374941246808527,-47.1754562136856,0.311281836298815,11,0.33288049697875977,-0.1902174949645996,-0.10699701309204102,0.5389490127563477,0.5230979919433585,4,0.12209307918094736,1.3333389040225865,5.516303062438965,1.333299909756342,5.7223711013793945,1.666657753653242,5.8174800872802725,0.12209307918094736
745,2002-11-11,5.484600067138672,5.548006057739258,5.341937065124512,5.452897071838379,81642804.0,0.0058139728079635855,1.5999939836958157,-0.6666733515161238,56.33803115271133,60.99393931226588,0.26526107373340757,0.05042987805958887,-0.012089122530742458,0.5011376074498468,7.244277845422145,0.2060689926147461,0.5141983058729833,-0.09352345466613787,-0.6372997085509722,0.45025279921869643,-0.365411581608555,0.17836467227627928,0.6368729080200195,29.032245543555312,-31.21802848598736,0.2718881269424172,11,0.26947450637817383,-0.22192049026489258,-0.14266300201416016,0.5072460174560547,0.25362300872802734,0,0.07514440916567833,-1.2222311353548319,5.452897071838379,1.3333389040225865,5.516303062438965,1.333299909756342,5.7223711013793945,0.07514440916567833
746,2002-11-12,5.5797080993652335,5.64311408996582,5.437045097351074,5.563857078552246,56319531.0,0.017340923870895697,1.8888918599132312,0.49998495923951114,57.82312897328299,59.314155100468895,0.14571673971265842,-0.029985885925398748,-0.12269379972015759,0.39344690079695166,7.635833616891742,0.2060689926147461,0.44913451668761084,-0.008718824386597213,-0.5439228171628541,0.5264851683896596,-0.27632082077472564,0.2588831720015312,0.4949927211914069,51.72398770180595,-9.590350046608933,0.2676019963881285,11,0.17436647415161222,-0.3170285224914542,-0.3962855339050284,0.25362348556518644,-0.031702041625975674,1,0.08238638888566063,1.5999939836958157,5.484600067138672,-1.2222311353548319,5.452897071838379,1.3333389040225865,5.516303062438965,0.08238638888566063
747,2002-11-13,5.769926071166992,5.833332061767577,5.484600067138672,5.516303062438965,116728437.0,0.034091025626125315,-1.2000006016322227,16.00042115396275,48.33332664852412,56.84976541001,-0.060839107635993095,-0.18209946780638564,-0.32345145829918387,0.18808119114045319,7.737364873623777,0.34873199462890536,0.368108551036503,0.1513813972473148,-0.3508843014622167,0.6536470959568463,-0.0997514521074514,0.402514246602081,0.2608089240637206,87.09673663066593,28.990531665378967,0.2511328493547659,11,-0.08718299865722656,-0.5072464942932129,-0.5944294929504395,0.05547952651977539,0.03170299530029297,2,0.07967034510891047,1.8888918599132312,5.5797080993652335,1.5999939836958157,5.484600067138672,-1.2222311353548319,5.452897071838379,0.07967034510891047
748,2002-11-14,5.975995063781737,6.071103096008301,5.658966064453125,5.7223711013793945,176602123.0,0.03571432113220596,-1.1666675022686595,1.0000037602042509,55.03876800526077,55.940917195850915,-0.31771403943384335,-0.3499297451765173,-0.5358388569247712,-0.032091041016353294,8.079275924204667,0.4121370315551758,0.2924313801731957,0.32178463935852,-0.1753601961704705,0.8189294748875104,0.07321222159402474,0.5703570571230152,-0.6340579986572257,86.9566013502731,31.484502816118578,0.24857241776449543,11,-0.26947498321533114,-0.6895384788513175,-0.8678669929504386,-0.2060694694519034,-0.15851497650146484,3,0.013262563065676192,-1.2000006016322227,5.769926071166992,1.8888918599132312,5.5797080993652335,1.5999939836958157,5.484600067138672,0.013262563065676192
749,2002-11-15,5.896737098693848,6.0552520751953125,5.833332061767577,5.975995063781737,135613843.0,-0.01326272264986339,-1.1538518497949715,-0.3125018800950552,49.193545648135235,55.100559917705546,-0.2192698989269184,-0.24319020861713891,-0.4624174808074333,0.030434798692086318,8.539179361510854,0.22192001342773526,0.22249050520906888,0.2171643733978268,-0.2748464569402769,0.7091752037359305,-0.028841041771225484,0.46316978856687907,-0.5402167129516604,76.08692808918813,24.093045068352282,0.246005415169052,11,-0.1902170181274414,-0.4755430221557617,-0.8480520248413086,-0.12681150436401367,-0.2694740295410156,4,0.018817187345599118,-1.1666675022686595,5.975995063781737,-1.2000006016322227,5.769926071166992,1.8888918599132312,5.5797080993652335,0.018817187345599118
750,2002-11-18,6.0552520751953125,6.150360107421875,5.912589073181152,6.02354907989502,83886164.0,0.026881811728824756,1.1428626680819427,-0.39999759349279784,55.46874192144381,54.11534579308306,-0.35831029267059655,-0.36551388324828515,-0.625047426224131,-0.1405169690887096,8.929947572632777,0.25362300872802734,0.14710552401849597,0.3408061504364017,-0.1540349065666593,0.8356472074394627,0.09338562193487121,0.5882266789379322,-0.6844400352478033,86.66675579739693,36.92215661372501,0.24742052850153048,11,-0.30910348892211914,-0.5389494895935059,-1.0065670013427734,-0.2853264808654785,-0.42798900604248047,0,-0.013088969778523807,-1.1538518497949715,5.896737098693848,-1.1666675022686595,5.975995063781737,-1.2000006016322227,5.769926071166992,-0.013088969778523807
751,2002-11-19,5.912589073181152,5.9918460845947275,5.896737098693848,5.9918460845947275,82893889.0,-0.023560208599500587,1.4000144392168818,-2.499984959239637,51.824811748426455,53.191452867664424,-0.2243277611402137,-0.17567819858797673,-0.4979513433260072,-0.013018327669213292,9.791567774648357,0.15851497650146484,0.11788149649224522,0.16247739791870153,-0.2755899330292122,0.6005447288666153,-0.05655626755525489,0.38151106339265795,-0.5105951105346689,64.28577567683713,17.894846017698697,0.2190336654739568,11,-0.16644048690795898,-0.3566575050354004,-0.8639039993286133,-0.14266347885131836,-0.2853260040283203,1,-0.02949063348666625,1.1428626680819427,6.0552520751953125,-1.1538518497949715,5.896737098693848,-1.1666675022686595,5.975995063781737,-0.02949063348666625
752,2002-11-20,5.865034103393555,5.960143089294434,5.801629066467285,5.944292068481445,50870722.0,-0.008043002684441913,1.8571379458530297,1.0000120326807498,44.354825014883104,52.26390968160432,-0.17255375127233918,-0.08109499225146877,-0.47245803897201544,0.023750753685385817,10.058777399408713,0.15851402282714844,0.1082398586754989,0.08242697715759295,-0.2781038042142079,0.4429577585293938,-0.09783841352830791,0.2626923678434938,-0.433105494956056,41.93539622407154,0.27365418409249287,0.18026539068590056,11,-0.11888551712036133,-0.30910253524780273,-0.7687945365905762,-0.0951085090637207,-0.23777103424072266,2,-0.05405391342411159,1.4000144392168818,5.912589073181152,1.1428626680819427,6.0552520751953125,-1.1538518497949715,5.896737098693848,-0.05405391342411159
753,2002-11-21,6.1186580657958975,6.213766098022461,5.944292068481445,5.9918460845947275,106663456.0,0.043243390904682766,-1.4285689729265147,-1.5999903739711958,63.96394980333153,53.59323654622215,-0.370734800011566,-0.3291212544100448,-0.7384971273279968,-0.24106550158050677,10.258056905892438,0.34873199462890625,0.07413170622583998,0.32178463935852,-0.06854673914720699,0.7121160178642469,0.12661895010565605,0.5169503286113839,-0.6579921973990235,76.923201521669,30.571635157313267,0.19516568925286365,11,-0.3408064842224112,-0.538949489593505,-0.9748642444610587,-0.34873247146606356,-0.6182069778442374,3,-0.051813485231483325,1.8571379458530297,5.865034103393555,1.4000144392168818,5.912589073181152,1.1428626680819427,6.0552520751953125,-0.051813485231483325
754,2002-11-22,6.293023109436035,6.30887508392334,6.1186580657958975,6.1186580657958975,91356240.0,0.028497268807168963,-1.1818251428883846,1.3749887194296806,66.10165948447283,54.678084138640095,-0.46197730284123395,-0.4872704404717272,-0.9183969703222035,-0.42698804871790763,10.554457854906046,0.1902170181274423,0.06305392179348512,0.4699948310852049,0.02149790241399252,0.9184917597564173,0.24574636674959827,0.6942432954208115,-0.7871712272616262,96.87489424425534,45.84700937628371,0.2242484643356063,11,-0.4200630187988281,-0.6657600402832031,-1.1531922817230225,-0.8004975318908691,-0.9035320281982422,4,-0.07556670520448472,-1.4285689729265147,6.1186580657958975,1.8571379458530297,5.865034103393555,1.4000144392168818,5.912589073181152,-0.07556670520448472
755,2002-11-25,6.30887508392334,6.340578079223633,6.2296180725097665,6.30887508392334,70280182.0,0.0025189760488144586,2.499984959239511,0.0,63.963949803331566,55.36039756420105,-0.389578111721133,-0.4987299777530776,-0.9386916197467778,-0.45518199957743377,10.404020257137944,0.1109600067138663,0.09097903645323235,0.4668250560760496,-0.030146621589971723,0.963796733742071,0.21833921724303895,0.7153108949090603,-0.7387813456090164,94.11762624108832,40.578757432301614,0.24848583883301054,11,-0.3962860107421875,-0.6657605171203613,-1.2245242595672607,-0.8163495063781738,-0.9193840026855469,0,-0.10804018239439117,-1.1818251428883846,6.293023109436035,-1.4285689729265147,6.1186580657958975,1.8571379458530297,5.865034103393555,-0.10804018239439117
756,2002-11-26,6.340578079223633,6.435687065124513,6.245469093322754,6.30887508392334,81342264.0,0.005025142339730282,-1.4000000000000112,100.0,68.22429275956048,57.57050490987175,-0.3374924182196333,-0.5169892192268257,-0.9740494927839514,-0.49739620313119204,10.635796688312766,0.1902179718017587,0.13124838508853376,0.47316575050354004,-0.07142454820504174,1.0177560492121218,0.2008706011492496,0.7454608998578305,-0.6934359068183786,84.99995487758277,27.30694297294096,0.2722951493542909,11,-0.29325151443481445,-0.6499090194702148,-1.2562272548675537,-0.8480525016784668,-0.9510869979858398,1,-0.11249999623979745,2.499984959239511,6.30887508392334,-1.1818251428883846,6.293023109436035,-1.4285689729265147,6.1186580657958975,-0.11249999623979745
757,2002-11-27,6.641755104064941,6.689310073852539,6.213766098022461,6.261321067810059,121654328.0,0.047499931564313425,1.0,11.999939836958157,81.41586795199302,60.501293792842006,-0.5609890483386346,-0.795269753318923,-1.2698358504176088,-0.8044025797359646,11.292116924324647,0.4755439758300781,0.1705824045694353,0.7339216232299801,0.08918321079265024,1.37866003566731,0.41155241701131473,1.0562908294486455,-0.899987544533376,93.61693684652487,29.358393793789006,0.322369206218665,11,-0.3962855339050293,-0.8242745399475098,-1.545515775680542,-1.1492295265197754,-0.8718290328979492,2,-0.15274457112867823,-1.4000000000000112,6.340578079223633,2.499984959239511,6.30887508392334,-1.1818251428883846,6.293023109436035,-0.15274457112867823
758,2002-11-28,6.73686408996582,6.800270080566406,6.530795097351074,6.6100521087646475,118088912.0,0.014319857388699786,1.1249962398098847,0.3333350045373212,85.21733807872378,64.50393739624073,-0.5999049791239717,-0.8845437376264051,-1.3491395332995264,-0.9005443121110357,11.48796679020562,0.26947498321533203,0.2064802382144837,0.796535158157349,0.05546845648484311,1.5376018598298549,0.4260018073210965,1.1670685089936015,-0.862440578429319,90.6976418803395,18.691304065123163,0.37053335083625294,11,-0.4359145164489746,-0.8639035224914551,-1.6208102703094482,-1.2443385124206543,-0.7608690261840829,3,-0.1647058640333381,1.0,6.641755104064941,-1.4000000000000112,6.340578079223633,2.499984959239511,6.30887508392334,-0.1647058640333381
759,2002-11-29,6.625904083251952,6.9112300872802725,6.578350067138673,6.8161211013793945,191876503.0,-0.016470572247276993,-1.3333389040225967,-1.4999924796197661,79.99995989122499,67.22962828177197,-0.4186621441532221,-0.7324870073268475,-1.2223156787684024,-0.7905134462684069,12.698681219181477,0.3328800201415998,0.25786700899843673,0.6356431007385241,-0.14984946048073944,1.4211356619577877,0.2428968201288928,1.0283893813481555,-0.6033451206706664,59.09093395173812,-17.59326269481589,0.39274628060963174,11,-0.26947450637817294,-0.49932050704955966,-1.3870019912719718,-1.1333785057067862,-0.6499090194702148,4,-0.16985651786675526,1.1249962398098847,6.73686408996582,1.0,6.641755104064941,-1.4000000000000112,6.340578079223633,-0.16985651786675526
760,2002-12-02,6.530795097351074,6.8795270919799805,6.435687065124513,6.625904083251952,140064983.0,-0.014354114503601356,-2.111118538696806,0.5000025068059712,74.99996239804233,69.80464502061818,-0.2782661667937836,-0.6020796874079322,-1.107010748293944,-0.6963898817327019,13.74884160447746,0.44384002685546786,0.27920419505525196,0.4985278129577635,-0.309051337328234,1.306106963243761,0.09473823781476476,0.9023173881007622,-0.3482753323239711,45.454533024130974,-32.96647224950561,0.4037895751429989,12,-0.17436552047729492,-0.40421152114868164,-1.272078514099121,-1.0382695198059082,-0.6023550033569327,0,-0.17475728438887939,-1.3333389040225967,6.625904083251952,1.1249962398098847,6.73686408996582,1.0,6.641755104064941,-0.17475728438887939
761,2002-12-03,6.340578079223633,6.562498092651367,6.213766098022461,6.514944076538086,136086892.0,-0.029126165389049552,1.5882419558047027,1.8333283197465302,64.99997994561252,72.09855112403255,-0.023416960924317998,-0.39069527778331103,-0.8973696886743312,-0.5052371684256265,14.53570727711257,0.34873199462890625,0.32021817073837333,0.28215589523315465,-0.5300036469875371,1.0943154374538464,-0.12392387587719078,0.6882356663435001,0.5706520080566397,18.181867903476363,-56.698632431587455,0.4060797711103458,12,0.08718299865722656,-0.21399450302124023,-1.0026040077209473,-0.8480525016784668,-0.5389490127563477,1,-0.1500000451224307,-2.111118538696806,6.530795097351074,-1.3333389040225967,6.625904083251952,1.1249962398098847,6.73686408996582,-0.1500000451224307
762,2002-12-04,6.403984069824219,6.467389106750487,6.340578079223633,6.340578079223633,128083868.0,0.010000033089782479,-2.9999699184790503,-0.3636373580695268,62.162144583446064,71.89835054404529,-0.002607347359991685,-0.42205738791119796,-0.9453245662798606,-0.5716320088761364,15.36509614844971,0.12681102752685458,0.338522635473403,0.311481237411499,-0.4985048189304573,1.1214672937534553,-0.09351179075947957,0.7164742655824776,0.49329673767089766,27.272801855214546,-44.17662933365619,0.4049930281709783,12,0.1109600067138663,-0.27740049362182617,-1.0660099983215332,-0.9114584922790527,-0.6182069778442383,2,-0.15841591383194564,1.5882419558047027,6.340578079223633,-2.111118538696806,6.530795097351074,-1.3333389040225967,6.625904083251952,-0.15841591383194564
763,2002-12-05,6.150360107421875,6.530795097351074,6.134509086608888,6.467389106750487,161030705.0,-0.03960409014716759,-1.2727314990797804,-4.999984959239526,56.55736532698431,70.83787341543544,0.28606975290306647,-0.12489955319945079,-0.6804110976252131,-0.32604548054513316,16.238720362145063,0.3962860107421866,0.37335501195648924,0.02615442276001012,-0.7371634839733359,0.7894723294933561,-0.35550453060666243,0.40781337612668267,0.7332504058837879,2.040761199875635,-65.97908960300411,0.38165895336667294,12,0.3725094795227051,-0.023776531219482422,-0.8123860359191895,-0.657834529876709,-0.4121370315551758,3,-0.0618555709926315,-2.9999699184790503,6.403984069824219,1.5882419558047027,6.340578079223633,-2.111118538696806,6.530795097351074,-0.0618555709926315
764,2002-12-06,6.1186580657958975,6.213766098022461,5.9284400939941415,6.16621208190918,131824536.0,-0.005154501699456859,3.0000267393978164,0.14999894714360382,51.75439059427517,69.4812557255403,0.3245689269733907,-0.042965894746950006,-0.6314229638555142,-0.29986268862288235,16.864768381418756,0.2853260040283194,0.43412817027731876,-0.03883566856384402,-0.7339041944372626,0.6562328573095746,-0.3863699315005533,0.3086985943728653,0.7349883904418943,20.000060163222656,-43.774870345339856,0.3475342629367093,12,0.3011770248413095,0.007925510406495029,-0.7093524932861319,-0.6261324882507315,-0.26947498321533114,4,-0.023316060561001994,-1.2727314990797804,6.150360107421875,-2.9999699184790503,6.403984069824219,1.5882419558047027,6.340578079223633,-0.023316060561001994
765,2002-12-09,5.896737098693848,6.16621208190918,5.896737098693848,6.0869550704956055,91264734.0,-0.03626954876635735,-1.8333283197465131,4.000040109096669,49.57981833753465,67.40964745642631,0.5385101853183221,0.22283956842144548,-0.38575093061579313,-0.08227644635804765,17.29818899890573,0.26947498321533203,0.4293277078354185,-0.28136348724365234,-0.9140746965647857,0.351347722077481,-0.597719091904219,0.034992117416914326,0.901396975809325,0.0,-61.07850475898902,0.31635560466056656,12,0.5072464942932129,0.22984647750854492,-0.48743152618408203,-0.40421152114868164,0.047554969787597656,0,0.013440986728990412,3.0000267393978164,6.1186580657958975,-1.2727314990797804,6.150360107421875,-2.9999699184790503,6.403984069824219,0.013440986728990412
766,2002-12-10,6.039400100708008,6.1186580657958975,5.865034103393555,5.865034103393555,87892739.0,0.024193549691364113,-1.9090988645562041,-0.9166641598732566,54.39999961495552,64.4078843078666,0.3896032312664284,0.1226707234623916,-0.5060925343535896,-0.22570447398383742,18.039646030972094,0.25362396240234286,0.4078041094290148,-0.1616850852966305,-0.7333189252611456,0.4099487546678846,-0.4475020052788876,0.12413183468562661,0.6866222157304191,26.19047960108924,-35.76828269782031,0.28581691998225744,12,0.34873199462890625,0.08718347549438477,-0.6300945281982422,-0.6419830322265625,-0.1902170181274414,1,-0.018372686833723506,-1.8333283197465131,5.896737098693848,3.0000267393978164,6.1186580657958975,-1.2727314990797804,6.150360107421875,-0.018372686833723506
767,2002-12-11,6.2296180725097665,6.261321067810059,6.102806091308594,6.102806091308594,138955652.0,0.03149616992248272,-1.5,0.7272747161390587,52.89255746332039,60.81624201726621,0.1506143043668624,-0.03303626979357244,-0.6702965008880923,-0.4120456847755891,18.77212395199381,0.22192096710205078,0.39591023181968765,0.005548286437988992,-0.528844636166137,0.539941209042115,-0.26164817486407355,0.27274474774005153,0.41030542262417313,54.76199002723116,-5.084773897351766,0.267196461302063,12,0.15851402282714755,-0.10303449630737394,-0.8203125000000009,-0.8322010040283212,-0.33288097381591886,2,-0.06870228657052402,-1.9090988645562041,6.039400100708008,-1.8333283197465131,5.896737098693848,3.0000267393978164,6.1186580657958975,-0.06870228657052402
768,2002-12-12,6.0552520751953125,6.245469093322754,6.039400100708008,6.245469093322754,91352834.0,-0.027989837464338474,1.166672515880616,-1.499992479619759,43.80167631514964,56.79421050881339,0.24375968069663756,0.15554687970485404,-0.47038428607751737,-0.23654922873265427,18.79128027303764,0.2060689926147461,0.36870419454466674,-0.17278056144714338,-0.7005622742369617,0.35500115134267496,-0.4366714178420521,0.09111029494776535,0.5071824807645884,48.00005775658966,-6.867004837071022,0.26389085639490906,12,0.3170285224914551,0.07133150100708008,-0.49932074546813965,-0.6578350067138672,-0.25362300872802734,3,-0.04450268624145426,-1.5,6.2296180725097665,-1.9090988645562041,6.039400100708008,-1.8333283197465131,5.896737098693848,-0.04450268624145426
769,2002-12-13,6.007697105407715,6.102806091308594,5.960143089294434,6.102806091308594,49647458.0,-0.007853507863430087,1.9999899728263595,0.5000025068059782,42.276417992213034,53.15826113038791,0.2172456386414492,0.22328906697658013,-0.3983309919494209,-0.18458540831934211,18.741254963116898,0.14266300201416016,0.2825327081137159,-0.2258835315704344,-0.7411871629411504,0.2894200998002816,-0.48353534725579284,0.03176828411492405,0.4849974052955517,35.99992299121378,-13.327921434609706,0.2576518156853582,12,0.2060689926147461,0.11888647079467773,-0.4795057773590088,-0.657834529876709,-0.14266300201416016,4,-0.044854796241051154,1.166672515880616,6.0552520751953125,-1.5,6.2296180725097665,-1.9090988645562041,6.039400100708008,-0.044854796241051154
770,2002-12-16,5.975995063781737,6.0869550704956055,5.8808860778808585,5.975995063781737,37854843.0,-0.005276904123119208,-1.1666616530798557,-0.0,40.65041803643933,50.452754251590896,0.18100804080801502,0.26219162686771824,-0.3261523817127392,-0.15924440717490995,18.522935952208467,0.20606899261474698,0.171420811781414,-0.2536227226257335,-0.7758728889902233,0.26862744373875636,-0.5147478058079784,0.007502360556511434,0.4539334061905578,28.00015401757222,-16.120781172025325,0.26112508318224487,12,0.22191953659057706,0.15058851242065519,-0.4517664909362784,-0.6657609939575186,-0.2060689926147452,0,-0.021220228572431554,1.9999899728263595,6.007697105407715,1.166672515880616,6.0552520751953125,-1.5,6.2296180725097665,-0.021220228572431554
771,2002-12-17,5.738223075866699,6.02354907989502,5.706520080566406,6.02354907989502,85675970.0,-0.03978784878121555,1.2222229649783003,-100.0,26.05045415616341,46.44034420411504,0.3624677460135777,0.5125072824688814,-0.05238729857942648,0.06970691632723103,18.556032258925995,0.31702899932861417,0.06345625071618688,-0.4826764106750492,-1.0323138517038535,0.06696103035375511,-0.7574951311894509,-0.20785769016064748,0.6352159574477216,5.71430044812987,-30.817816737118527,0.27481872051440215,12,0.380434513092041,0.4359145164489746,-0.22984600067138672,-0.42798900604248047,0.0,1,0.035911638479412256,-1.1666616530798557,5.975995063781737,1.9999899728263595,6.007697105407715,1.166672515880616,6.0552520751953125,0.035911638479412256
772,2002-12-18,5.548006057739258,5.801629066467285,5.532154083251953,5.738223075866699,129352080.0,-0.033149115259641815,-1.4285671312112969,0.6666655525325362,20.00002887833655,42.37841793204308,0.46767647953707847,0.714382322625676,0.17695373465187103,0.24940141179277475,19.143480384547672,0.26947498321533203,-0.0384196907208878,-0.6570420265197754,-1.2650761859261923,-0.04900786711335847,-0.9610591062229838,-0.35302494681656693,0.7454027012454016,2.2222964978307806,-26.323974275757873,0.3040170797032087,12,0.34873151779174805,0.6499090194702148,-0.03962898254394531,-0.23777198791503906,0.12681102752685458,2,0.0542856337406441,1.2222229649783003,5.738223075866699,-1.1666616530798557,5.975995063781737,1.9999899728263595,6.007697105407715,0.0542856337406441
773,2002-12-19,5.801629066467285,5.801629066467285,5.532154083251953,5.611411094665527,92566918.0,0.0457142631223757,1.8333283197465131,-1.0000050136119565,30.59703000303064,40.02760008857146,0.17811444244246033,0.4593411682128554,-0.03941268227757888,-0.010085806650353746,19.041319975086914,0.26947498321533203,-0.10302065879395261,-0.3875675678253172,-1.0210806814816884,0.245945545831054,-0.7043241246535024,-0.07081101099713205,0.3852040379147956,47.222296497830776,21.60862760030508,0.31675655682818554,12,0.0951085090637207,0.4200630187988281,-0.3289177417755127,-0.4913949966430664,-0.2060689926147461,3,0.016393332137739636,-1.4285671312112969,5.548006057739258,1.2222229649783003,5.738223075866699,-1.1666616530798557,5.975995063781737,0.016393332137739636
774,2002-12-20,5.8174800872802725,5.8174800872802725,5.674817085266112,5.769926071166992,63012422.0,0.0027321672294777777,5.000040109096967,0.24999749320658518,32.55814495792538,38.13630304639265,0.12856892344650905,0.427979718311847,-0.032385289257665484,-0.0310090968333121,18.662149319350508,0.14266300201416016,-0.16858421575882332,-0.34793939590454226,-1.0004561116678934,0.30457731985880887,-0.6741977537862178,-0.021681038022866694,0.27769795414359066,51.42853213832018,27.15453914304934,0.3262583578816755,12,0.07925748825073331,0.40421199798584073,-0.32099175453185946,-0.5072460174560538,-0.554800033569335,4,-0.0027247228310492977,1.8333283197465131,5.801629066467285,-1.4285671312112969,5.548006057739258,1.2222229649783003,5.738223075866699,-0.0027247228310492977
775,2002-12-23,5.627263069152832,5.833332061767577,5.50045108795166,5.8174800872802725,46719366.0,-0.03269749363531882,1.9999957026398842,-4.000020054548427,32.55814495792539,35.70943030672264,0.3090400573437071,0.5950208581332266,0.18459270492912871,0.15677459525592852,18.363979342342844,0.3328809738159171,-0.2137544860192815,-0.5040758132934569,-1.195108431201625,0.1869568046147112,-0.8495921222475404,-0.15855950433937327,0.38909161812696347,24.24249053796841,-0.7689807534024631,0.34551630895408386,12,0.25362300872802734,0.5785775184631348,-0.06340599060058594,-0.3170289993286133,-0.4913949966430655,0,0.0422534065528446,5.000040109096967,5.8174800872802725,1.8333283197465131,5.801629066467285,-1.4285671312112969,5.548006057739258,0.0422534065528446
776,2002-12-24,5.627263069152832,5.627263069152832,5.627263069152832,5.627263069152832,0.0,0.0,1.0,-0.0,30.39999884486599,33.210257126894376,0.27315563197572157,0.5679607034940677,0.19657488517138688,0.15077313575231344,17.80249893344255,0.0,-0.2484228597194491,-0.4684100627899168,-1.1870519609066097,0.25023183532677606,-0.8277310118482637,-0.10908911373156993,0.3065470422344614,38.09529266496883,12.81756917113941,0.35932094905834666,12,0.245697021484375,0.5785775184631348,0.003962516784667969,-0.3170289993286133,-0.5389490127563485,1,0.025352111721273607,1.9999957026398842,5.627263069152832,5.000040109096967,5.8174800872802725,1.8333283197465131,5.801629066467285,0.025352111721273607
777,2002-12-25,5.627263069152832,5.627263069152832,5.627263069152832,5.627263069152832,0.0,0.0,1.0,0.0,34.862400006181915,32.217004203675735,0.19972970577440208,0.5144359840501753,0.21544734793847553,0.1469886696168352,16.609655630954144,0.0,-0.2638742918847363,-0.4176854610443117,-1.1169876856582626,0.28161676356963916,-0.7673365733512867,-0.06803434873733671,0.23720959848476042,38.09529266496883,9.47018941256286,0.34965111230697526,12,0.17436552047729492,0.5785775184631348,0.023777008056640625,-0.3170289993286133,-0.5072460174560547,2,0.01971829028611105,1.0,5.627263069152832,1.9999957026398842,5.627263069152832,5.000040109096967,5.8174800872802725,0.01971829028611105
778,2002-12-26,5.627263069152832,5.627263069152832,5.627263069152832,5.627263069152832,0.0,0.0,1.0,0.0,35.514016064144144,31.46562621166808,0.14822211310029143,0.4501232530443149,0.23164280402168913,0.13936924214063318,15.113721050420617,0.0,-0.30404646212382236,-0.36220541000366246,-1.0040801949170133,0.27966937490968835,-0.6831428024603383,-0.04126801754698661,0.17896614573501157,38.09529266496883,8.033044208099557,0.3209373924566755,12,0.16644001007080078,0.5785775184631348,0.023777008056640625,-0.3170289993286133,-0.5548009872436523,3,0.008450647415785273,1.0,5.627263069152832,1.0,5.627263069152832,1.9999957026398842,5.627263069152832,0.008450647415785273
779,2002-12-27,5.50045108795166,5.64311408996582,5.389491081237793,5.64311408996582,41928131.0,-0.022535285740651,2.5555540700433843,-100.0,37.62376650468261,31.129331597028443,0.21849112153420958,0.5146840892609754,0.3694224663258643,0.25774703644870556,13.559776923863604,0.25362300872802734,-0.3622004040830227,-0.43274474143981934,-1.0358543842900279,0.17036490141038918,-0.7342995628649236,-0.13118992001471508,0.2568536266263939,24.999946282882984,-8.498771474124911,0.30155482142510437,12,0.2060689926147461,0.649909496307373,0.1783289909362793,-0.1902170181274414,-0.14266300201416016,4,0.017291124742333963,1.0,5.627263069152832,1.0,5.627263069152832,1.0,5.627263069152832,0.017291124742333963
780,2002-12-30,5.389491081237793,5.5797080993652335,5.389491081237793,5.5797080993652335,39593549.0,-0.020172892175501222,1.0000000000000093,1.3333311050650702,29.292936045257335,31.489607362483323,0.265417945854149,0.5647093664523997,0.49130895765671845,0.35954200371237377,12.569336686424116,0.19021701812744052,-0.3934020643079821,-0.4866395473480223,-1.0672258429255352,0.09394674822949067,-0.7769326951367788,-0.1963463995592658,0.3016071793390145,0.0,-33.00117547125775,0.2902931477887564,12,0.22192049026489258,0.7608695030212402,0.36062049865722656,-0.055480003356933594,-0.22192001342773438,0,-0.0235293139213677,2.5555540700433843,5.50045108795166,1.0,5.627263069152832,1.0,5.627263069152832,-0.0235293139213677
781,2002-12-31,5.389491081237793,5.389491081237793,5.389491081237793,5.389491081237793,0.0,0.0,1.0,-0.0,19.54020047508233,31.4385153176773,0.23551505568651976,0.5162725076880115,0.5075708852777856,0.3502839189715221,12.442363558236982,0.0,-0.4211581485067306,-0.43908519744873065,-1.015281511246327,0.13711111634886564,-0.7271833543475292,-0.15098704054993206,0.25362300872802734,0.0,-28.9990411927606,0.2880981568987983,12,0.22192049026489258,0.7608695030212402,0.38836073875427246,-0.03962850570678711,0.0,1,-0.04705880479345326,1.0000000000000093,5.389491081237793,2.5555540700433843,5.50045108795166,1.0,5.627263069152832,-0.04705880479345326
782,2003-01-01,5.389491081237793,5.389491081237793,5.389491081237793,5.389491081237793,0.0,0.0,1.0,0.0,22.36839084599859,30.52422207800707,0.23542223522069428,0.4599544147461909,0.5236570946603631,0.343462876530376,12.308528644426849,0.0,-0.446523612314226,-0.388360548019409,-0.9287799359382571,0.15205883989943914,-0.6585702419788335,-0.11815085405998449,0.2079708671569822,0.0,-25.496906047361453,0.27020969395942424,1,0.22192049026489258,0.7608695030212402,0.4795067310333252,0.007925987243652344,0.0,2,-0.05588227539512669,1.0,5.389491081237793,1.0000000000000093,5.389491081237793,2.5555540700433843,5.50045108795166,-0.05588227539512669
783,2003-01-02,5.769926071166992,5.7857770919799805,5.452897071838379,5.452897071838379,57922350.0,0.07058829566553904,-1.099997292654973,100.0,42.26805658325884,31.603101147488573,-0.16760858469449857,0.05223503482739744,0.14413095695076894,-0.04291571721878107,12.249581216173604,0.3962860107421875,-0.413074369695976,0.011096143722534535,-0.5001080158958038,0.5223003033408729,-0.24450593608663418,0.26669822353170325,-0.3804349899291992,96.00010588733588,68.8644649018172,0.255602079809169,1,-0.15851449966430664,0.380434513092041,0.2615489959716797,-0.2456974983215332,-0.44384098052978516,3,-0.11263732177053143,1.0,5.389491081237793,1.0,5.389491081237793,1.0000000000000093,5.389491081237793,-0.11263732177053143
784,2003-01-03,5.975995063781737,5.9918460845947275,5.754074096679688,5.754074096679688,90113672.0,0.03571432113220596,-1.1428528454970284,0.7000021057127932,50.0,33.54108504105242,-0.3898214877195496,-0.17399050025513496,-0.05657182785997872,-0.25125934094968105,12.795061585608892,0.23777198791503906,-0.3401796207828216,0.22429828643798722,-0.2694484655111262,0.7180450383871007,-0.022575089536569948,0.4711716624125444,-0.5865039825439444,97.36849188192144,67.43644201118852,0.24687337597455677,1,-0.2853264808654776,0.1743655204772958,0.11096000671386808,-0.3962864875793448,-0.85597801208496,4,-0.15119372961810695,-1.099997292654973,5.769926071166992,1.0,5.389491081237793,1.0,5.389491081237793,-0.15119372961810695
785,2003-01-06,5.975995063781737,5.975995063781737,5.975995063781737,5.975995063781737,0.0,0.0,1.0,0.0,58.064528650001215,36.61492168606745,-0.37453838594013167,-0.17681356582526853,-0.056205143036712535,-0.25406327101108683,13.475047419485566,0.0,-0.3061922915011239,0.22033538818359322,-0.2795470710040604,0.7202178473712468,-0.029605841410234035,0.47027661777742047,-0.5624097824096674,97.36849188192144,61.71387489408641,0.24994122959382695,1,-0.2853264808654776,0.15851402282714933,0.26551151275634854,-0.3408064842224112,-0.6499099731445304,0,-0.10344837491432313,-1.1428528454970284,5.975995063781737,-1.099997292654973,5.769926071166992,1.0,5.389491081237793,-0.10344837491432313
786,2003-01-07,5.9284400939941415,6.071103096008301,5.7857770919799805,6.02354907989502,84253513.0,-0.007957665506755252,2.0000050136119847,-100.0,64.28568359019692,39.88417541762466,-0.31264682540384214,-0.1454552323480831,-0.005762435844096636,-0.21138894209549974,14.366728560713558,0.2853260040283203,-0.28068929748597604,0.1783284187316907,-0.31063839420989137,0.6672952316732728,-0.06615498773910033,0.42281182520248173,-0.49172438049316547,79.06976418803407,37.567442684782534,0.2444834064707911,1,-0.19814300537109464,0.047554492950438565,0.3130664825439444,-0.29325151443481534,-0.5230970382690439,1,-0.1283421969558043,1.0,5.975995063781737,-1.1428528454970284,5.975995063781737,-1.099997292654973,5.769926071166992,-0.1283421969558043
787,2003-01-08,5.801629066467285,5.912589073181152,5.64311408996582,5.896737098693848,110785950.0,-0.021390285727154956,3.2499924796197694,0.9999899728263595,50.0,41.49372918827532,-0.1771277677864962,-0.05518125352533243,0.12252231275821934,-0.09657306227957285,15.014899379560854,0.2853260040283212,-0.24281898607987706,0.07291684150695765,-0.36218496433730607,0.5080186473512214,-0.1446340614151742,0.2904677444290895,-0.3268501100158696,56.41031969838145,14.985813911678711,0.21755090292213175,1,-0.07133197784423828,0.15851402282714844,0.4755432605743408,-0.16644048690795898,-0.33288097381591797,2,-0.07103832053165893,2.0000050136119847,5.9284400939941415,1.0,5.975995063781737,-1.1428528454970284,5.975995063781737,-0.07103832053165893
788,2003-01-09,5.7857770919799805,5.7857770919799805,5.516303062438965,5.7857770919799805,186148729.0,-0.0027323316099140404,1.0,-0.0,48.68420740149667,42.7226670656991,-0.1524586109282824,-0.06382513866875072,0.13151791338428964,-0.09014606325894725,16.071761490575533,0.2853260040283203,-0.1993734106102627,0.07053861618041957,-0.3378566512827508,0.4789338836435899,-0.1336590175511656,0.27473624991200474,-0.2752186871551521,48.571379458530295,8.064811639144025,0.20419763373158534,1,-0.055480003356933594,0.17436599731445312,0.5349867343902588,-0.1505885124206543,-0.1902170181274414,3,-0.06849313487923758,3.2499924796197694,5.801629066467285,2.0000050136119847,5.9284400939941415,1.0,5.975995063781737,-0.06849313487923758
789,2003-01-10,5.738223075866699,5.849183082580566,5.674817085266112,5.738223075866699,85562321.0,-0.0082191234396497,-1.749992479619745,0.0,55.223869875129985,45.603881935684946,-0.07557747291459194,-0.039520811588755755,0.18634112470723618,-0.050111309738252174,17.288878179452794,0.174365997314454,-0.17095509003585363,0.036458301544189275,-0.3484141251631554,0.42133072825153395,-0.15597791180948306,0.2288945148978616,-0.22192001342773438,40.0,-2.45795362709913,0.1924362133536725,1,-0.007925987243652344,0.08718299865722656,0.5865035057067871,-0.10303449630737305,0.06340599060058594,4,-0.07182327695882462,1.0,5.7857770919799805,3.2499924796197694,5.801629066467285,2.0000050136119847,5.9284400939941415,-0.07182327695882462
790,2003-01-13,5.849183082580566,5.9284400939941415,5.769926071166992,5.769926071166992,77846021.0,0.01933699775119102,-3.000000000000022,100.0,59.45944188073381,50.039353202979555,-0.12792548272608517,-0.16914028099505174,0.08204547591152433,-0.16827479989187566,18.172223740497383,0.1902170181274423,-0.14015800008175994,0.1537589073181156,-0.21597159766940877,0.52348941230564,-0.031106345175646588,0.33862415981187777,-0.33288002014160156,60.0,16.288351502689196,0.18486525249376237,1,-0.11888599395751953,-0.023777008056640625,0.4240262508392334,-0.21399450302124023,0.04755401611328125,0,-0.12466117414845779,-1.749992479619745,5.738223075866699,1.0,5.7857770919799805,3.2499924796197694,5.801629066467285,-0.12466117414845779
791,2003-01-14,5.944292068481445,5.9918460845947275,5.8808860778808585,5.8808860778808585,102826645.0,0.0162602169496322,-2.499984959239497,0.8000048130723156,62.49999059950351,54.498419842257874,-0.15204936559270088,-0.2614228152542548,-0.009244696621867554,-0.27390388699898516,18.42958784511543,0.14266300201416104,-0.10080406492052418,0.238564443588257,-0.14732027628722122,0.6244491634637352,0.04562208365051834,0.4315068035259957,-0.3947010040283203,90.00006016328298,43.69520106870958,0.1929423599377391,1,-0.18229198455810547,-0.11888599395751953,0.32099151611328125,-0.30910348892211914,-0.0951089859008789,1,-0.10400010139511329,-3.000000000000022,5.849183082580566,-1.749992479619745,5.738223075866699,1.0,5.7857770919799805,-0.10400010139511329
792,2003-01-15,5.849183082580566,5.9918460845947275,5.8174800872802725,5.9918460845947275,81529818.0,-0.01600005262278037,1.4444459299566101,-2.249992479619752,58.139516987700134,56.261915442751366,0.01690174770675057,-0.1502994349285256,0.09172277956307973,-0.18617831786971362,18.259207900091152,0.1743659973144549,-0.03541449415975251,0.12839660644531214,-0.255071316179043,0.5118645290696673,-0.06333735486686543,0.3201305677574897,-0.2683012962341307,69.99997994557215,21.720742412354937,0.1917339613121776,1,-0.055480003356933594,-0.023777008056640625,0.4081747531890869,-0.21399450302124023,-0.07925701141357422,2,-0.0758806863435797,-2.499984959239497,5.944292068481445,-3.000000000000022,5.849183082580566,-1.749992479619745,5.738223075866699,-0.0758806863435797
793,2003-01-16,5.896737098693848,5.9284400939941415,5.7223711013793945,5.833332061767577,138818062.0,0.008130026952806846,2.250016920982739,-0.4444392451518488,65.43208317673572,57.976591351277555,-0.012038397131413525,-0.20065030734257938,0.05734383011483768,-0.23711764368306554,18.201284572823727,0.20606899261474698,0.04866213103702499,0.1711952209472658,-0.2187972612383593,0.5611877031328909,-0.023801020145546303,0.3661914620400779,-0.28644203376769983,69.99990975516566,18.000381313560617,0.1949962410928124,1,-0.10303401947021484,-0.07925701141357422,0.36062073707580566,-0.2615485191345215,-0.0951080322265625,3,-0.07258064907409245,1.4444459299566101,5.849183082580566,-2.499984959239497,5.944292068481445,-3.000000000000022,5.849183082580566,-0.07258064907409245
794,2003-01-17,5.801629066467285,5.8808860778808585,5.769926071166992,5.865034103393555,109977822.0,-0.016128925308138475,1.3333233061597176,-0.999999999999986,66.2500112806043,58.886089421344565,0.06228462125636458,-0.11256178276027295,0.16683748401852938,-0.14901956147487283,18.209209872452334,0.12681102752685547,0.1258800484268665,0.07687973976135254,-0.312389808289411,0.46614928781211606,-0.11775503426402878,0.27151451378673386,-0.16368551967620792,29.411993700564377,-27.960344126637747,0.19463477402538165,1,-0.007925987243652344,-0.0554804801940918,0.4478030204772949,-0.16644048690795898,-0.015851974487304688,4,-0.035519160265829464,2.250016920982739,5.896737098693848,1.4444459299566101,5.849183082580566,-2.499984959239497,5.944292068481445,-0.035519160265829464
795,2003-01-20,5.865034103393555,5.944292068481445,5.833332061767577,5.8808860778808585,80888331.0,0.010928833298347707,-1.8000385050417136,0.25001128074000256,67.85713518325802,59.28291737612913,-0.020691400752769873,-0.16573773099658595,0.11782940253286078,-0.21863082640659925,17.582473217898272,0.14266300201416016,0.1535915458125121,0.12839622497558612,-0.2628556671969262,0.5196481171480984,-0.06722972111067005,0.3240221710618423,-0.20110098364944395,52.941093199794565,-11.205621305138422,0.19562594608625597,1,-0.11095952987670898,-0.12681102752685547,0.30514073371887207,-0.22984552383422852,-0.3011770248413086,0,-0.010810685122799701,1.3333233061597176,5.801629066467285,2.250016920982739,5.896737098693848,1.4444459299566101,5.849183082580566,-0.010810685122799701
796,2003-01-21,5.769926071166992,5.944292068481445,5.738223075866699,5.912589073181152,78205989.0,-0.016216108985885103,1.0,8.999699193839994,63.333353387761065,60.76440108588035,0.05539184129346442,-0.06260345121929589,0.22345997535073092,-0.12832025184198947,17.05163537584993,0.2060689926147461,0.14918015822985264,0.026155042648315252,-0.3618895351295315,0.414199620426162,-0.16786724624060856,0.22017733153723906,-0.08156275284702996,17.647267000513096,-52.35754500909715,0.1940222888889235,1,-0.015851497650146484,-0.03962898254394531,0.39232301712036133,-0.13473749160766602,-0.23777198791503906,1,0.02197792934653786,-1.8000385050417136,5.865034103393555,1.3333233061597176,5.801629066467285,2.250016920982739,5.896737098693848,0.02197792934653786
797,2003-01-22,5.738223075866699,5.801629066467285,5.627263069152832,5.801629066467285,130909478.0,-0.00549452365754155,4.499984959239539,0.44444592995661564,48.52940525915787,60.74720084784272,0.08622200848856298,-0.02335901378865568,0.25940183969284103,-0.10012915098971398,16.63493232273719,0.17436599731445312,0.1277123575801653,-0.011095952987671076,-0.3952805007896991,0.37308859481435697,-0.20318822688868465,0.1809963209133425,0.33288002014160156,34.99995487758289,-30.406446128472247,0.1920922739010139,1,0.07133150100708008,-0.007925987243652344,0.4081745147705078,-0.10303449630737305,-0.15851497650146573,2,0.01933699775119102,1.0,5.769926071166992,-1.8000385050417136,5.865034103393555,1.3333233061597176,5.801629066467285,0.01933699775119102
798,2003-01-23,5.674817085266112,5.7857770919799805,5.563857078552246,5.738223075866699,161953428.0,-0.011049760485481008,1.8000048130723043,1.000000000000014,33.89825669138462,58.377688271871016,0.14777299439783764,0.046158860223193265,0.31975407655697285,-0.03962701337098817,16.274008772260785,0.22192001342773438,0.0973071759843096,-0.07687964439392214,-0.45846338156093136,0.3047040927730871,-0.26767151297742675,0.11391222418958247,0.387409210205079,29.166614441672806,-30.866780552956094,0.1907918685835047,1,0.10303449630737394,0.05548000335693448,0.37250924110412686,-0.03962850570678622,0.04755401611328214,3,0.016759832867180302,4.499984959239539,5.738223075866699,1.0,5.769926071166992,-1.8000385050417136,5.865034103393555,0.016759832867180302
799,2003-01-24,5.595560073852539,5.738223075866699,5.50045108795166,5.7223711013793945,179108267.0,-0.013966443362439573,1.9999939836958156,1.9999849592395111,31.249958872727348,55.2433012709814,0.22871714677189203,0.14008897039459534,0.3975285110750306,0.036995106191925586,15.246848754587235,0.23777198791503906,0.09665156994670365,-0.1608921051025387,-0.5315050261950569,0.2097208159899795,-0.34619856564879825,0.024414355443720837,0.4467314529418944,21.42861747181463,-32.48250265387753,0.18530646054625916,1,0.1505885124206543,0.1347370147705078,0.4636547565460205,0.03962850570678711,0.11096000671386719,4,0.03682723264426824,1.8000048130723043,5.674817085266112,4.499984959239539,5.738223075866699,1.0,5.769926071166992,0.03682723264426824
800,2003-01-27,5.2626800537109375,5.484600067138672,5.246828079223633,5.468748092651367,200937380.0,-0.059490027047893745,1.0,1.6250009400545984,24.390222428310224,51.00888258529326,0.5248457378703932,0.4880016093762798,0.7199170985742356,0.365277803462531,14.43829375834363,0.34873199462890625,0.09017070689951368,-0.4874315738677977,-0.8876361569917108,-0.08722699074388451,-0.6875338654297547,-0.28732928230584065,0.7471010467529293,2.2728018552145093,-46.454254968025765,0.2001022915619568,1,0.3566570281982422,0.3962855339050293,0.7965347766876221,0.3962855339050293,0.22192001342773438,0,0.09939746154626761,1.9999939836958156,5.595560073852539,1.8000048130723043,5.674817085266112,4.499984959239539,5.738223075866699,0.09939746154626761
801,2003-01-28,5.1358680725097665,5.326085090637207,5.040759086608887,5.326085090637207,153421809.0,-0.02409646414126021,2.0000050136119563,0.9230787030609274,24.39020453323181,47.258958979241214,0.5866116595697513,0.6269843755735769,0.8391469288208739,0.48189942980377776,13.771473052635718,0.2853260040283203,0.07369252686402561,-0.6015624046325678,-1.0614958894462996,-0.14162891981883607,-0.8315291470394337,-0.37159566222570195,0.8128767862548818,12.500031334996295,-33.79879075851552,0.22996674240686582,1,0.3566575050353995,0.42006301879882724,0.9074952602386466,0.6578350067138663,0.17436599731445224,1,0.08333333333333304,1.0,5.2626800537109375,1.9999939836958156,5.595560073852539,1.8000048130723043,5.674817085266112,0.08333333333333304
802,2003-01-29,5.0883140563964835,5.151719093322754,4.945651054382324,5.040759086608887,247462095.0,-0.009259197362919136,1.36363934695217,-0.25000376020896387,23.809499935181137,42.63422750795737,0.5753951502146215,0.6859890841261871,0.87994295799382,0.5160989844668693,13.14638036423056,0.2060680389404297,0.038064667319688716,-0.6340575695037849,-1.1573194590704485,-0.11079567993712125,-0.8956885142871167,-0.37242662472045307,0.7696322251525887,16.981142784492754,-27.831007804970334,0.2616309447833319,1,0.3566575050354013,0.420063018798829,0.9510862827301034,0.80049753189087,0.1902170181274423,2,0.08722732558095969,2.0000050136119563,5.1358680725097665,1.0,5.2626800537109375,1.9999939836958156,5.595560073852539,0.08722732558095969
803,2003-01-30,5.120017051696777,5.2309770584106445,5.0883140563964835,5.1358680725097665,172814235.0,0.006230550030700277,-2.6000096261445504,-0.33331996390256174,26.50600400992191,38.21822670010377,0.4715123160282797,0.6356923470384181,0.8335347229886025,0.4746337470435549,14.375969456800194,0.14266300201416104,-0.01429278757417407,-0.5698591232299801,-1.1574527520901325,0.017734505630172315,-0.8636559376600568,-0.27606230879990346,0.6284538025922854,22.000019252242886,-22.453345446127287,0.2937968144300764,1,0.3249545097351074,0.38836002349853516,0.8837175369262695,0.8084235191345215,0.1902170181274414,3,0.08978310873322459,1.36363934695217,5.0883140563964835,2.0000050136119563,5.1358680725097665,1.0,5.2626800537109375,0.08978310873322459
804,2003-01-31,5.07246208190918,5.1358680725097665,4.9615020751953125,5.040759086608887,125596650.0,-0.0092880491036329,1.1999939836958022,-2.0000601648515817,18.987307068120884,32.78824579842187,0.45232440377879257,0.6451640912164054,0.8599075034610095,0.5145818536456712,16.078423771188017,0.174365997314454,-0.05974236993694593,-0.5722374439239504,-1.20444865887076,0.05997377102285917,-0.8883430513973547,-0.25613183645054605,0.5796703963910748,23.52931808489743,-18.17438696065621,0.31610560747340455,1,0.3725094795227051,0.4359149932861328,0.9273097515106201,0.8559784889221191,0.2853260040283203,4,0.12812496357303504,-2.6000096261445504,5.120017051696777,1.36363934695217,5.0883140563964835,2.0000050136119563,5.1358680725097665,0.12812496357303504
805,2003-02-03,5.3577880859375,5.421194076538086,5.0883140563964835,5.104165077209473,360800652.0,0.05625000235012667,-1.3333389040225865,7.999969918479079,29.670291891177172,29.04790563213477,0.09775917276870505,0.32796375341546913,0.5557670576528766,0.2237371232893519,17.36605480379587,0.34873199462890625,-0.11755675800675647,-0.2560010910034176,-0.880414043758921,0.36841186175208573,-0.5682075673811697,0.056205385374334504,0.20956662149260286,86.66661318819276,48.96233762990015,0.3122064763777518,2,0.015851974487304688,0.1505889892578125,0.5706522464752197,0.5706524848937988,0.015851974487304688,0,0.0650887995260987,1.1999939836958022,5.07246208190918,-2.6000096261445504,5.120017051696777,1.36363934695217,5.0883140563964835,0.0650887995260987
806,2003-02-04,5.167571067810059,5.468748092651367,5.151719093322754,5.3577880859375,217104959.0,-0.03550290065161421,-1.8571342624225937,-0.7499990599489365,27.835025969466827,26.748530155502433,0.21629196297739028,0.4830203881212487,0.7235493439373339,0.407526380815014,18.42962820279669,0.3170289993286133,-0.1789928313451341,-0.40817465782165563,-1.0444705359550879,0.22812122031177662,-0.7263225968883713,-0.09002671875493995,0.32517920125431043,42.42425347351993,8.441434939470653,0.3181479390667161,2,0.19814300537109375,0.3408060073852539,0.7133150100708008,0.7608695030212402,0.2060689926147461,1,0.06134971249906118,-1.3333389040225865,5.3577880859375,1.1999939836958022,5.07246208190918,-2.6000096261445504,5.120017051696777,0.06134971249906118
807,2003-02-05,5.389491081237793,5.421194076538086,5.07246208190918,5.151719093322754,180811298.0,0.042944743384396356,1.3157868071739791,-1.2500037602089673,35.18517486911696,26.89152106413936,-0.06738401368988889,0.2409969426257259,0.47160145187701463,0.18318793275350131,19.131088778814455,0.34873199462890625,-0.24930588045776325,-0.1656477451324463,-0.797823392686758,0.46652790242186537,-0.48173556890960256,0.15044007864470998,0.07925701141357422,84.37503525191488,52.67828568819894,0.31608782377715583,2,-0.04755401611328125,0.11888599395751953,0.4913949966430664,0.5389494895935059,0.04755401611328125,2,-0.0147058433196946,-1.8571342624225937,5.167571067810059,-1.3333389040225865,5.3577880859375,1.1999939836958022,5.07246208190918,-0.0147058433196946
808,2003-02-06,5.389491081237793,5.484600067138672,5.326085090637207,5.326085090637207,145621953.0,0.0,-4.0,0.2666672014503333,37.25487882995378,27.558734392720076,-0.12528934802468417,0.22112304722889675,0.4378883474522386,0.1853007884343505,19.350167484858595,0.15851497650146484,-0.31207392623325436,-0.1458334445953371,-0.7723882299097546,0.48072134071908046,-0.4591108372525454,0.16744394806187124,-0.44384002685546875,81.81813209652367,47.77385222096967,0.31327739265720855,2,-0.17436552047729492,0.11888599395751953,0.4913949966430664,0.5389494895935059,0.15851497650146484,3,-0.02058821603771599,1.3157868071739791,5.389491081237793,-1.8571342624225937,5.167571067810059,-1.3333389040225865,5.3577880859375,-0.02058821603771599
809,2003-02-07,5.326085090637207,5.468748092651367,5.310234069824219,5.389491081237793,153294723.0,-0.01176474543604289,-2.3333467030322477,-1.0,33.33333333333336,28.552413382167092,-0.11636531024596852,0.2656917198298263,0.46972647923758437,0.2509785885427318,19.879788280440774,0.15851402282714844,-0.3532647345345481,-0.18863253593444806,-0.8141987559040977,0.4369336840352016,-0.5014156459192733,0.12415057405037722,-0.3696550559997558,61.53837253967299,28.649918208653908,0.312783109984825,2,-0.11095952987670898,0.18229198455810547,0.5548009872436523,0.6023554801940918,0.5706520080566406,4,-0.002976111072812704,-4.0,5.389491081237793,1.3157868071739791,5.389491081237793,-1.8571342624225937,5.167571067810059,-0.002976111072812704
810,2003-02-10,5.120017051696777,5.294382095336914,5.0883140563964835,5.2626800537109375,112960042.0,-0.03869033923297227,1.0000092559596896,2.2499924796197694,31.19266206960505,29.308241997319673,0.07525129593530533,0.43672254920727127,0.6442473858653193,0.460674257460715,21.01745943051802,0.23777103424072354,-0.38232889860889063,-0.3582422733306885,-0.9867190369521257,0.27023449029074875,-0.6724806551414071,-0.04400389151996986,-0.1530236164093015,11.538603936523216,-22.316177913584056,0.3142383818107185,2,0.0951085090637207,0.38836002349853516,0.8004975318908691,0.8084235191345215,0.824275016784668,0,0.04643950046258638,-2.3333467030322477,5.326085090637207,-4.0,5.389491081237793,1.3157868071739791,5.389491081237793,0.04643950046258638
811,2003-02-11,5.326085090637207,5.389491081237793,5.21512508392334,5.246828079223633,125736038.0,0.04024752981479596,-1.4444459299566157,-0.5555540700433844,39.16664828344126,31.01459181379302,-0.11286597531193543,0.19179893547494942,0.4145085109220812,0.259975158948345,22.324879679346168,0.2694740295410156,-0.39918987043150356,-0.12126388549804723,-0.7129663245358504,0.47043855353975594,-0.4171151050169488,0.17458733402085436,-0.34873952271270703,61.53837253967299,26.678882920340143,0.29585121951890136,2,-0.10303401947021484,0.18229198455810547,0.5865037441253662,0.8004984855651855,0.7291669845581055,1,0.008928691333000893,1.0000092559596896,5.120017051696777,-2.3333467030322477,5.326085090637207,-4.0,5.389491081237793,0.008928691333000893
812,2003-02-12,5.405343055725098,5.421194076538086,5.2626800537109375,5.294382095336914,115822652.0,0.014881092535907747,1.2222162801735375,1.4000144392169132,42.97521770649676,32.84450444674578,-0.15916167306380213,0.08177745960981042,0.309968575627261,0.18407048982806806,23.41009655092955,0.15851402282714844,-0.372436956364421,-0.019813919067383168,-0.5805418458686349,0.5409140077338686,-0.30017788246800947,0.26055004433324314,-0.417852397816314,80.00004813060725,42.58548519828497,0.2803639634006259,2,-0.18229198455810547,0.06340551376342773,0.4478027820587158,0.7212405204772949,0.5865030288696298,2,-0.005865121782920757,-1.4444459299566157,5.326085090637207,1.0000092559596896,5.120017051696777,-2.3333467030322477,5.326085090637207,-0.005865121782920757
813,2003-02-13,5.468748092651367,5.516303062438965,5.310234069824219,5.373640060424805,150019627.0,0.011730067134057887,1.1666616530798464,0.8571305790238158,46.666653297048185,35.91998736107104,-0.18762814956401286,-0.016164201473649165,0.2296733903934527,0.12366218734131262,24.044770865356963,0.2060689926147461,-0.3326660989011119,0.06499056816101056,-0.45082839851811674,0.5808095348401379,-0.19291891517855309,0.3229000515005742,-0.4713152465579862,88.88874033767179,47.40924911238693,0.25790948333956365,2,-0.17436552047729492,4.76837158203125e-07,0.37647199630737305,0.6578354835510254,0.6499099731445304,3,-0.005797121162500418,1.2222162801735375,5.405343055725098,-1.4444459299566157,5.326085090637207,1.0000092559596896,5.120017051696777,-0.005797121162500418
814,2003-02-14,5.595560073852539,5.674817085266112,5.421194076538086,5.468748092651367,110185627.0,0.023188484650001673,-1.2857155135367346,1.3333467030322477,59.81307780627879,39.269185796082326,-0.2597510021200984,-0.16780960362630637,0.08811859683289125,0.0036519929218012948,24.46482828177382,0.25362300872802646,-0.28089758950316757,0.20210599899291992,-0.287833194414417,0.6920451924002569,-0.0428635977107481,0.44707559569658795,-0.5773724191053349,86.48651285461801,38.39331244327201,0.2449695967036683,2,-0.22192049026489258,-0.12681150436401367,0.24966001510620117,0.5310235023498535,0.2853260040283194,4,-0.00849852659709549,1.1666616530798464,5.468748092651367,1.2222162801735375,5.405343055725098,-1.4444459299566157,5.326085090637207,-0.00849852659709549
815,2003-02-17,5.801629066467285,5.849183082580566,5.658966064453125,5.690669059753418,108524516.0,0.03682723264426824,-1.1818132096523661,0.8749962398098848,68.75001678662608,43.8152958868778,-0.4428059684347607,-0.39934702713371806,-0.12344836266926684,-0.1900451315553564,25.0483576830395,0.25362300872802734,-0.22712940608743182,0.4113452434539795,-0.0664148931044295,0.8891053800123885,0.172465175174775,0.650225311733184,-0.7440436458889463,92.50005264281998,38.25613968716018,0.23888006827920427,2,-0.3408064842224121,-0.33288049697875977,-0.023777484893798828,0.3249545097351074,0.06340503692626953,0,0.016393332137739636,-1.2857155135367346,5.595560073852539,1.1666616530798464,5.468748092651367,1.2222162801735375,5.405343055725098,0.016393332137739636
816,2003-02-18,5.896737098693848,5.975995063781737,5.690669059753418,5.769926071166992,129370154.0,0.016393332137739636,-1.0000066848271074,1.1428534593897723,72.17390849427011,47.92515517856148,-0.473386134076474,-0.5106488120580313,-0.2276617129090841,-0.2738743603572775,25.454928704314906,0.2853260040283194,-0.15228891562652347,0.5001127243041994,-0.0016258709674854543,1.0018513195758842,0.24924342666835742,0.7509820219400414,-0.7758238651553304,88.88878490303702,28.69494760692426,0.25086929763584226,2,-0.3645825386047372,-0.42798852920532227,-0.11888551712036133,0.22984647750854492,-0.03170299530029297,1,0.008064624383225638,-1.1818132096523661,5.801629066467285,-1.2857155135367346,5.595560073852539,1.1666616530798464,5.468748092651367,0.008064624383225638
817,2003-02-19,5.849183082580566,5.975995063781737,5.8174800872802725,5.8808860778808585,94186014.0,-0.008064462654069238,-2.333333333333271,-0.2500018801091897,69.82759067800917,51.544345383900975,-0.3953418041128378,-0.47890967299053866,-0.19608556053046922,-0.2146973540222632,25.4742606390501,0.15851497650146484,-0.10703897496774051,0.4470107078552248,-0.07276187212746521,0.9667832878379148,0.18712441786387934,0.7068969978465702,-0.6427616660177273,80.95232638257227,15.269290614343106,0.2598862899913452,2,-0.31702852249145597,-0.380434513092041,-0.055480003356933594,0.27740049362182617,-0.174365997314454,2,0.03523038853552718,-1.0000066848271074,5.896737098693848,-1.1818132096523661,5.801629066467285,-1.2857155135367346,5.595560073852539,0.03523038853552718
818,2003-02-20,5.769926071166992,5.896737098693848,5.738223075866699,5.896737098693848,133026319.0,-0.013550099269350802,1.5000037602183935,3.99996991847919,68.6441023632967,55.467764165008006,-0.28658215709200086,-0.41335491879986286,-0.12843561792286362,-0.12365403793604735,25.15234085149104,0.15851402282714844,-0.03928053772307116,0.36299824714660645,-0.16887671795516113,0.894873212248374,0.09706076459572266,0.6289357296974902,-0.4865472898822629,62.857133034580194,-7.821063289874296,0.2659374825508837,2,-0.23777151107788175,-0.30910301208496094,0.03962850570678711,0.3566575050354004,-0.2853260040283203,3,0.038461500319162845,-2.333333333333271,5.849183082580566,-1.0000066848271074,5.896737098693848,-1.1818132096523661,5.801629066467285,0.038461500319162845
819,2003-02-21,5.801629066467285,5.801629066467285,5.658966064453125,5.754074096679688,107219588.0,0.005494523657541661,4.999919783415221,-0.3750065803821816,63.725525470615814,59.082526765120306,-0.2723789027161754,-0.45200258642473745,-0.1700835297047263,-0.1437729115131665,24.539175976990553,0.14266300201416016,0.006125974155805736,0.38439779281616193,-0.17035504385238642,0.9391506294847103,0.10702137448188775,0.6617742111504361,-0.4489886569328547,44.99998495919442,-22.678588118274405,0.27737641833427434,2,-0.2060689926147461,-0.3408060073852539,0.003962516784667969,0.3249545097351074,-0.4913949966430664,4,0.05464482401348292,1.5000037602183935,5.769926071166992,-2.333333333333271,5.849183082580566,-1.0000066848271074,5.896737098693848,0.05464482401348292
820,2003-02-24,5.7857770919799805,5.896737098693848,5.64311408996582,5.769926071166992,197463564.0,-0.0027323316099140404,1.1333381464056378,0.3333199639025431,71.42858087335956,62.6671859417779,-0.17003884712967832,-0.4162958502106733,-0.16354370774536342,-0.1084652277039515,23.181787985585352,0.25362300872802734,0.048464932923548254,0.34239096641540545,-0.2307029978763815,0.9154849307071924,0.05584398426951154,0.6289379485612994,-0.37080121702081925,42.85706100254702,-26.858701034267064,0.28654698214589347,2,-0.16643953323364258,-0.3249540328979492,-0.015851259231567383,0.3408064842224121,-0.44384002685546875,0,0.01643841171010796,4.999919783415221,5.801629066467285,1.5000037602183935,5.769926071166992,-2.333333333333271,5.849183082580566,0.01643841171010796
821,2003-02-25,5.563857078552246,5.690669059753418,5.532154083251953,5.627263069152832,123426911.0,-0.03835612915944364,-1.5,-4.000120329703387,56.04396548874417,64.11926902869429,0.09963360483645634,-0.16935065582407915,0.05395870138291592,0.1305520507089195,21.171453296253286,0.25362300872802734,0.10148143874889648,0.09907150268554688,-0.4573950669172122,0.655538072288306,-0.17916178211583222,0.377304787486926,-0.09277928471082753,7.142872490604891,-58.210367750545814,0.2782332848013794,2,0.07925748825073242,-0.10303401947021484,0.18229174613952637,0.5627264976501465,0.03170299530029297,1,0.05413097795094268,1.1333381464056378,5.7857770919799805,4.999919783415221,5.801629066467285,1.5000037602183935,5.769926071166992,0.05413097795094268
822,2003-02-26,5.532154083251953,5.611411094665527,5.452897071838379,5.595560073852539,117514990.0,-0.005698024743033492,2.3333467030322477,1.0,54.83871385107838,65.02727575691986,0.16898725238961987,-0.1082409464788956,0.08691682059965977,0.18161945580457584,18.940319443719233,0.15851402282714844,0.18102813048946054,0.04517650604248047,-0.48274283927241335,0.5730958513573743,-0.21878316661496644,0.3091361786999274,0.44384098052978427,17.857112161581433,-43.53744804477,0.26395967265744685,2,0.16644048690795898,-0.07133102416992188,0.21003174781799316,0.5944294929504395,0.0951089859008789,2,0.06017186346081038,-1.5,5.563857078552246,1.1333381464056378,5.7857770919799805,4.999919783415221,5.801629066467285,0.06017186346081038
823,2003-02-27,5.5797080993652335,5.611411094665527,5.389491081237793,5.532154083251953,149621808.0,0.008595931240824584,3.0,-0.7499924796197556,58.695659282055416,64.90311814311725,0.15514310491982286,-0.1260530793497292,0.033020109616761495,0.1511188372720662,17.12246809260614,0.22192001342773438,0.23685456459830334,0.06974596977233816,-0.43018930951015655,0.5696812490548329,-0.1802216698689092,0.3197136094135855,0.3858250045776366,37.49995299744665,-22.89010580348225,0.24996763964124719,2,0.10303497314453214,-0.11888504028320224,0.1902177333831796,0.5706524848937997,0.03170299530029386,3,0.017045512813062436,2.3333467030322477,5.532154083251953,-1.5,5.563857078552246,1.1333381464056378,5.7857770919799805,0.017045512813062436
824,2003-02-28,5.7223711013793945,5.7223711013793945,5.421194076538086,5.595560073852539,80097614.0,0.02556818376043557,3.7500131607643774,2.666673351516174,71.59089510667361,65.2187712897892,0.03616285029001709,-0.2292856572670381,-0.11496960730579708,0.01891887453743557,14.720963288472111,0.3011770248413086,0.2854577879486353,0.17991352081298828,-0.2834346577812248,0.6432616994072013,-0.05176056848411825,0.4115876101100948,0.22012032165527273,65.62496474808512,-0.9054592782987925,0.23167408929710667,2,-0.039628028869628906,-0.2615480422973633,0.03170323371887207,0.42798948287963867,0.1109609603881827,4,-0.04155113851029468,3.0,5.5797080993652335,2.3333467030322477,5.532154083251953,-1.5,5.563857078552246,-0.04155113851029468
825,2003-03-03,5.706520080566406,5.833332061767577,5.658966064453125,5.706520080566406,151050511.0,-0.0027700092378083463,-2.6666934060644767,0.0,65.78949659958724,64.50939219038,0.0414642945058139,-0.19601893480530652,-0.09860711574816428,0.04803111236973834,13.645651605622083,0.17436599731445224,0.32368300656855986,0.14662590026855504,-0.3136984180885882,0.6069502186256983,-0.08353625891001659,0.3767880594471267,0.2138513287963857,71.42851003758064,4.090375191075438,0.2301621591785714,3,-0.023777008056640625,-0.245697021484375,0.03170275688171387,0.44384050369262695,0.126811981201171,0,-0.06944442587554234,3.7500131607643774,5.7223711013793945,3.0,5.5797080993652335,2.3333467030322477,5.532154083251953,-0.06944442587554234
826,2003-03-04,5.484600067138672,5.64311408996582,5.484600067138672,5.64311408996582,157896890.0,-0.038888851751084585,1.0,-100.0,52.94117230703677,62.63312348249418,0.2221344614121703,0.05361895663922045,0.1212561838979953,0.274463437873119,12.811640849723629,0.22192001342773438,0.3203565073252239,-0.09114556312561017,-0.514973775693579,0.3326826494423587,-0.3030596694095946,0.12076854315837426,0.41453612909911985,21.428617471814672,-42.477558074817864,0.2119141062839845,3,0.15851402282714844,-0.023777008056640625,0.15455126762390137,0.5944290161132812,0.3328800201416007,1,-0.026011559688542185,-2.6666934060644767,5.706520080566406,3.7500131607643774,5.7223711013793945,3.0,5.5797080993652335,-0.026011559688542185
827,2003-03-05,5.310234069824219,5.452897071838379,5.2626800537109375,5.389491081237793,280856525.0,-0.031791925606240334,-1.1818251428883966,0.5,44.56522876432474,59.9576930826084,0.34867803389311547,0.23372602606398285,0.2914969143250925,0.45566396163068656,11.970642562126516,0.22192001342773438,0.27526307727746335,-0.26154870986938494,-0.6941018957447724,0.17100447600600255,-0.47782530280707913,-0.04527211693169075,0.5685163218135729,8.333277626626927,-50.24765396625631,0.21627659293769394,3,0.26947450637817383,0.1505889892578125,0.21399426460266113,0.6657605171203613,0.42798900604248047,2,0.05373134221139253,1.0,5.484600067138672,-2.6666934060644767,5.706520080566406,3.7500131607643774,5.7223711013793945,0.05373134221139253
828,2003-03-06,5.278531074523926,5.452897071838379,5.2626800537109375,5.294382095336914,172626871.0,-0.005970169089239863,-7.000200549505646,0.19999518692769563,38.37207919448345,57.140643496371474,0.3389952796205664,0.2705617943338652,0.318621197096002,0.49256789814262447,11.386628125554948,0.1902170181274414,0.20926470472170156,-0.28770370483398455,-0.7327670170673226,0.1573596073993535,-0.510235360950654,-0.06517204871731508,0.5632550968382546,2.7777035021692233,-50.11400116764397,0.2225316561166692,3,0.3011775016784668,0.1902174949645996,0.19814324378967285,0.649909496307373,0.5706520080566406,3,0.06606610621504361,-1.1818251428883966,5.310234069824219,1.0,5.484600067138672,-2.6666934060644767,5.706520080566406,0.06606610621504361
829,2003-03-07,5.310234069824219,5.3577880859375,5.183422088623047,5.246828079223633,164165182.0,0.006006026080494831,1.2000072196084566,-4.000120329703387,29.333302315806023,52.46339032330997,0.2573172135144288,0.25045115338631163,0.2867016323523277,0.4642781858712848,10.814071190278664,0.17436599731445312,0.14761587203640403,-0.25520815849304235,-0.7021246935129817,0.19170837652689698,-0.478666426003012,-0.03174989098307268,0.49680573447888676,19.512238070082788,-27.197371395299697,0.2234582675099695,3,0.19814300537109375,0.15851449966430664,0.16644024848937988,0.6182065010070801,0.5072460174560538,4,0.05671633696012912,-7.000200549505646,5.278531074523926,-1.1818251428883966,5.310234069824219,1.0,5.484600067138672,0.05671633696012912
830,2003-03-10,5.3577880859375,5.421194076538086,5.2309770584106445,5.278531074523926,94228313.0,0.008955163837976565,-1.1818251428883966,1.2499924796197697,26.3888738016433,49.16838013585432,0.1594347313192408,0.23360050497032958,0.24305628336647267,0.4209548358351327,9.433988399610811,0.1902170181274414,0.09065066891231677,-0.21954269409179705,-0.6275231504597532,0.18843776227615905,-0.42353292227577555,-0.015552465907818558,0.39936230111120086,37.931048790304175,-3.300944495556834,0.20399022818397822,3,0.1505889892578125,0.16644048690795898,0.11888623237609863,0.5706524848937988,0.6023550033569336,0,0.08875751862568615,1.2000072196084566,5.310234069824219,-7.000200549505646,5.278531074523926,-1.1818251428883966,5.310234069824219,0.08875751862568615
831,2003-03-11,5.373640060424805,5.405343055725098,5.2309770584106445,5.389491081237793,180867696.0,0.0029586788863320557,6.333239747317758,-0.19999518692769563,28.571440849642585,46.2497942468059,0.12713223919521877,0.23346370583440823,0.23137776558404788,0.4119996734179434,8.448596837590086,0.17436599731445312,0.04336668125328913,-0.20606846809387225,-0.6083987042128287,0.19626176802508422,-0.4072335861533505,-0.004903350034394016,0.33761206274984357,70.5883602003079,32.96048975815043,0.2011651180594784,3,0.1347370147705078,0.1505885124206543,0.0673685073852539,0.5548005104064941,0.6340570449829102,1,0.0855457373723747,-1.1818251428883966,5.3577880859375,1.2000072196084566,5.310234069824219,-7.000200549505646,5.278531074523926,0.0855457373723747
832,2003-03-12,5.373640060424805,5.452897071838379,5.294382095336914,5.373640060424805,111698265.0,0.0,1.0000120326807609,-0.0,30.769237889140456,43.146858536482014,0.11430253814247138,0.24344855152650524,0.2356372699253475,0.41871340767963616,7.4810121212418075,0.15851497650146484,-0.017835770507249826,-0.20448331832885724,-0.6099437664481648,0.20097712979045035,-0.4072135423885106,-0.001753094269203892,0.2953856599857154,70.5883602003079,34.65842733206175,0.20273022405965357,3,0.1347370147705078,0.1505885124206543,0.06340551376342773,0.5548005104064941,0.5865030288696289,2,0.08259578644357157,6.333239747317758,5.373640060424805,-1.1818251428883966,5.3577880859375,1.2000072196084566,5.310234069824219,0.08259578644357157
833,2003-03-13,5.437045097351074,5.50045108795166,5.373640060424805,5.437045097351074,115426726.0,0.011799271297165514,-1.0000150409866888,0.0,32.835773987191516,38.84073396765068,0.03188571426148279,0.18714146677854782,0.1650518979727318,0.35258795861139447,6.8373457126185535,0.12681102752685547,-0.036432192712665845,-0.1394931316375736,-0.5469967526679866,0.26801048939283945,-0.3432449421527801,0.06425867887763292,0.19313233251644846,79.99993983677717,43.349427225694996,0.20375181051520644,3,0.07133197784423828,0.09510946273803622,-0.01188802719116211,0.4913954734802246,0.5230979919433594,3,0.055393687770285194,1.0000120326807609,5.373640060424805,6.333239747317758,5.373640060424805,-1.1818251428883966,5.3577880859375,0.055393687770285194
834,2003-03-14,5.548006057739258,5.595560073852539,5.468748092651367,5.532154083251953,104666036.0,0.020408320770089583,1.2857241082939408,100.0,39.72605110580905,35.94479557945309,-0.11891520833318303,0.07634970059467072,0.04140869973390515,0.24053661337320698,6.708851862473642,0.15851497650146484,-0.049051523302950706,-0.026154470443725764,-0.4337456976795231,0.38143675679207156,-0.22995008406162398,0.17764114317417246,-0.36458396911621094,86.95660135027322,48.9806516163311,0.20379561361789852,3,-0.13473796844482422,-0.015851497650147373,-0.18625473976135254,0.380434513092041,0.4121370315551758,4,0.0542856337406441,-1.0000150409866888,5.437045097351074,1.0000120326807609,5.373640060424805,6.333239747317758,5.373640060424805,0.0542856337406441
835,2003-03-17,5.896737098693848,5.944292068481445,5.437045097351074,5.437045097351074,111267610.0,0.0628570043589125,-1.2068992701577936,28.999037420286367,62.962960212012455,37.05832756889484,-0.48927937149770173,-0.2792057764071876,-0.31621377417843277,-0.10979904522020068,7.3634103428742295,0.5072469711303711,-0.06419582981698646,0.3178211688995365,-0.10295050853226684,0.7385928463313398,0.10743533018363483,0.5282070076154382,-0.7050722503662108,93.33324420260305,49.33147711478368,0.21038583871590175,3,-0.33288002014160156,-0.3645825386047372,-0.5349857807159424,0.03170347213745117,0.07925796508788974,0,-0.013440824999834344,1.2857241082939408,5.548006057739258,-1.0000150409866888,5.437045097351074,1.0000120326807609,5.373640060424805,-0.013440824999834344
836,2003-03-18,5.944292068481445,6.150360107421875,5.896737098693848,5.944292068481445,210096954.0,0.008064624383225638,-4.333259801463953,0.0,65.85368001068265,39.423711040712384,-0.5193889053480358,-0.34047152875783304,-0.37075783274247165,-0.15717978911716468,7.8193994388412085,0.25362300872802734,-0.11185887152765073,0.36299839019775426,-0.0657962913961665,0.791793071791675,0.14860104940079388,0.5773957309947146,-0.722522131347656,75.92601258080258,27.4349786676826,0.21439734079696057,3,-0.2774009704589844,-0.2774009704589844,-0.58254075050354,-0.015851497650146484,0.12681102752685547,1,0.002666595219477097,-1.2068992701577936,5.896737098693848,1.2857241082939408,5.548006057739258,-1.0000150409866888,5.437045097351074,0.002666595219477097
837,2003-03-19,6.0552520751953125,6.16621208190918,5.865034103393555,5.9284400939941415,124396759.0,0.018666647842257467,-1.3749962398098847,100.0,67.44188649572843,42.6536896297396,-0.5739067935982298,-0.45872064621501174,-0.483473539230701,-0.2673185741387938,8.247145778644555,0.301177978515625,-0.14395535002223703,0.46365494728088397,-0.0006740609966504607,0.9279839555584184,0.23149044314211675,0.6958194514196512,-0.777766727844238,86.00000962612144,34.62665256986672,0.23216450413876719,3,-0.3804349899291992,-0.3804349899291992,-0.6895380020141602,-0.14266300201416016,-0.015851974487304688,2,-0.007853507863430087,-4.333259801463953,5.944292068481445,-1.2068992701577936,5.896737098693848,1.2857241082939408,5.548006057739258,-0.007853507863430087
838,2003-03-20,5.9918460845947275,6.150360107421875,5.849183082580566,6.007697105407715,110100177.0,-0.01047123882097678,1.0,-0.12499623980987866,60.49384366618467,46.11597200200389,-0.44552831246322544,-0.39825526848885495,-0.42208519557822655,-0.2075013636830727,9.008772497380132,0.3011770248413086,-0.14247299681761483,0.3891529560089122,-0.1028980412116054,0.8812039532294298,0.14312745739865385,0.6351784546191706,-0.6432625984790041,76.08695936499063,25.4209723941649,0.24602549861025858,3,-0.29325151443481534,-0.31702899932861417,-0.6459462642669687,-0.23777151107788175,-0.03170299530029386,3,-0.005291022975674187,-1.3749962398098847,6.0552520751953125,-4.333259801463953,5.944292068481445,-1.2068992701577936,5.896737098693848,-0.005291022975674187
839,2003-03-21,6.1186580657958975,6.16621208190918,6.02354907989502,6.071103096008301,102316881.0,0.021164091902695636,-1.0000000000000124,-3.0001203297034995,64.77273348793454,50.3808453004807,-0.49797292419372763,-0.5271243847639662,-0.5479498143163939,-0.32986118299773626,9.983315417960913,0.17436599731445224,-0.10740771369076452,0.5001134872436515,-0.03726050054878982,1.0374874750360927,0.23142649334743126,0.7688004811398716,-0.7046642920166981,93.47830920483857,43.56161834527592,0.2686869938962205,3,-0.42006349563598544,-0.44384098052978427,-0.7370924949645987,-0.38043498992919833,0.12681102752685636,4,-0.025906820547398013,1.0,5.9918460845947275,-1.3749962398098847,6.0552520751953125,-4.333259801463953,5.944292068481445,-0.025906820547398013
840,2003-03-24,5.8808860778808585,6.0869550704956055,5.849183082580566,6.007697105407715,59294559.0,-0.03886015288944089,-1.5000075204179346,-2.6666198736589473,64.04492635079868,54.32234368949804,-0.1991376680082384,-0.29709389070771675,-0.31555098259170666,-0.08998687936142158,10.497866351045642,0.26947498321533114,-0.06143823334118803,0.25758605003356827,-0.2876450213777213,0.8028171214448578,-0.015029485672076959,0.5302015857392135,-0.4067148394512605,10.000030081611131,-41.722435465415984,0.27261553570564495,3,-0.1505889892578116,-0.2060689926147452,-0.45969200134277255,-0.14266300201415927,0.3011770248413095,0,0.013477052669269574,-1.0000000000000124,6.1186580657958975,1.0,5.9918460845947275,-1.3749962398098847,6.0552520751953125,0.013477052669269574
841,2003-03-25,5.865034103393555,5.912589073181152,5.738223075866699,5.912589073181152,94119963.0,-0.0026955078328971815,6.333239747317758,0.375006580382186,72.15184571425095,58.920411225621436,-0.11873765072125675,-0.271438378418555,-0.30843326444749053,-0.07412823502290067,11.005171982010223,0.17436599731445312,-0.0025549087042371355,0.2266752243041994,-0.32819448916548133,0.7815449377738801,-0.05075963243064052,0.5041100810390393,-0.33549959748559033,29.6295058369487,-26.442040982047995,0.27743485673484025,3,-0.0951080322265625,-0.1902170181274414,-0.40024852752685547,-0.2615480422973633,0.42798900604248047,1,0.018919064822484177,-1.5000075204179346,5.8808860778808585,-1.0000000000000124,6.1186580657958975,1.0,5.9918460845947275,0.018919064822484177
842,2003-03-26,5.865034103393555,6.039400100708008,5.8174800872802725,5.896737098693848,62887039.0,0.0,-2.5000112806551456,0.6666599819512684,74.02592328962785,63.4970944814477,-0.04660398204264826,-0.25847322218081015,-0.3142814862523311,-0.07260287813531985,11.395279755545774,0.22192001342773526,0.06089859206859849,0.21003122329711932,-0.35135683803172846,0.7714192846259671,-0.07066280736730501,0.49072525396154365,-0.28456539140549353,29.6295058369487,-31.812583625584534,0.2806940306644241,3,-0.06340551376342773,-0.1902170181274414,-0.36458253860473633,-0.2615480422973633,0.42798900604248047,2,0.03513517380836939,6.333239747317758,5.865034103393555,-1.5000075204179346,5.8808860778808585,-1.0000000000000124,6.1186580657958975,0.03513517380836939
843,2003-03-27,5.674817085266112,5.8808860778808585,5.658966064453125,5.8808860778808585,102072644.0,-0.032432380575141306,1.1538418819042948,6.499984959239539,63.21837093302038,66.10735224002673,0.20214571853448327,-0.06404938492116852,-0.13377664858365979,0.12133919894795042,11.31985075943024,0.2219200134277335,0.11964697858612627,0.015058755874632901,-0.5452540610642371,0.5753715728135029,-0.2650976525948021,0.2952151643440679,-0.04748890368436154,3.1249177455317625,-60.9928973817791,0.28015640846943507,3,0.12681150436401456,8.881784197001252e-16,-0.17436552047729403,-0.07133102416992099,0.5072460174560556,3,0.06424577391022623,-2.5000112806551456,5.865034103393555,6.333239747317758,5.865034103393555,-1.5000075204179346,5.8808860778808585,0.06424577391022623
844,2003-03-28,5.484600067138672,5.548006057739258,5.405343055725098,5.516303062438965,261829270.0,-0.033519497680605914,1.9999899728263595,0.15384650984130804,54.1666771116654,65.12998745109928,0.42736470788952463,0.11324733459886005,0.04738369183222346,0.3152254037664344,11.995060702609846,0.26947402954101474,0.17342277489542202,-0.16326971054077166,-0.7280608606329428,0.4015214395513995,-0.44566528558685725,0.11912586450531393,0.6816120147705078,11.627877692305539,-53.497248203798186,0.28239557504608576,3,0.3011775016784668,0.1902170181274414,0.011888742446899414,0.11888599395751953,0.7291660308837891,4,0.08670514100107463,1.1538418819042948,5.674817085266112,-2.5000112806551456,5.865034103393555,6.333239747317758,5.865034103393555,0.08670514100107463
845,2003-03-31,5.310234069824219,5.405343055725098,5.2626800537109375,5.373640060424805,96838074.0,-0.031791925606240334,1.2499924796197697,2.0,48.113202192665305,63.158823249097345,0.5696957322060925,0.27025864411872647,0.20843608765920418,0.4917777018709142,12.858150871279433,0.22192001342773438,0.22009443760254221,-0.3178214073181156,-0.9014405762939566,0.2657977616577254,-0.6096309918060356,-0.02601182283019554,0.8407606315612792,6.122413898950212,-55.90285550484298,0.2918095844879203,3,0.40421199798583984,0.36458301544189453,0.2179574966430664,0.2853260040283203,0.9827890396118164,0,0.1761193595613939,1.9999899728263595,5.484600067138672,1.1538418819042948,5.674817085266112,-2.5000112806551456,5.865034103393555,0.1761193595613939
846,2003-04-01,5.341937065124512,5.405343055725098,5.246828079223633,5.373640060424805,82703496.0,0.005970169089239974,2.3333333333333335,0.5,49.07407149506132,61.11795491568989,0.49569022064415513,0.2396043282717315,0.16657947006368357,0.4609489503938864,13.553478143771311,0.15851497650146484,0.25414531541362884,-0.27898526191711426,-0.8733749077875359,0.3154043839533074,-0.5761800848523251,0.018209561018096565,0.7735250503540039,12.000043317546494,-46.92030697882163,0.2971948229352109,4,0.36458301544189453,0.33288002014160156,0.19814324378967285,0.18229150772094727,0.8559780120849609,1,0.1572699242532305,1.2499924796197697,5.310234069824219,1.9999899728263595,5.484600067138672,1.1538418819042948,5.674817085266112,0.1572699242532305
847,2003-04-02,5.595560073852539,5.627263069152832,5.452897071838379,5.452897071838379,144444584.0,0.0474777230873491,-1.4444459299566157,-4.499984959239539,54.1666771116654,60.4149364096322,0.18998101743968565,0.008910061104636213,-0.09343734647447377,0.20664662776263043,13.175028514798,0.2853260040283203,0.2330772972847237,-0.03962855339050275,-0.6160450689316139,0.5367879621506084,-0.3278368111610579,0.2485797043800524,0.46778399945068383,55.000015040805785,-1.202111262190705,0.2882082577705554,4,0.11096000671386719,0.07925701141357422,-0.04359126091003418,-0.07925701141357422,0.38043498992919833,2,0.12464579530522202,2.3333333333333335,5.341937065124512,1.2499924796197697,5.310234069824219,1.9999899728263595,5.484600067138672,0.12464579530522202
848,2003-04-03,5.627263069152832,5.8174800872802725,5.5797080993652335,5.64311408996582,147852443.0,0.005665741209434527,-3.2856872738523264,-0.11110814008676877,52.17390621967318,59.01506671315872,0.1130071984006289,0.00492528193294639,-0.12925350715378503,0.17115143914910735,12.724168142738002,0.23777198791503906,0.20211192844069537,-0.02536215782165563,-0.5769137494250645,0.5261894337817532,-0.3011379536233605,0.25041363798004923,0.3870900445056158,66.66672237337319,13.76184709418704,0.2757757958017046,4,0.03962850570678711,0.04755401611328125,-0.04755425453186035,-0.11888599395751953,0.4913949966430655,3,0.11830974171666564,-1.4444459299566157,5.595560073852539,2.3333333333333335,5.341937065124512,1.2499924796197697,5.310234069824219,0.11830974171666564
849,2003-04-04,5.611411094665527,5.64311408996582,5.484600067138672,5.64311408996582,189812086.0,-0.002816995454540061,8.999939836958157,2.0000601648516936,40.42554553262953,56.390691066695474,0.0551376924079916,0.04690228559815779,-0.1152286226534045,0.18434606648535734,11.908934782848291,0.15851402282714844,0.1551468714024633,-0.05627298355102539,-0.5844127221656974,0.4718667550636466,-0.32034285285836184,0.20779688575631106,0.35689051692683194,63.88885175108471,15.43290587917928,0.26406986930733617,4,0.03170299530029297,0.06340599060058594,-0.039628028869628906,-0.10303401947021484,0.31702899932861417,4,0.10169492101534483,-3.2856872738523264,5.627263069152832,-1.4444459299566157,5.595560073852539,2.3333333333333335,5.341937065124512,0.10169492101534483
850,2003-04-07,5.833332061767577,5.9284400939941415,5.769926071166992,5.769926071166992,147234897.0,0.03954815702471315,-3.999969918479106,-1.999999999999972,46.66667430643329,53.55900535471574,-0.19471450542588364,-0.14499964162916879,-0.32570424952839705,-0.041499798287919276,11.636731272668996,0.31702899932861417,0.12762028201774012,0.14187078475952042,-0.37009583553815784,0.6538374050571987,-0.11411252538931826,0.3978540949083591,-0.5865039825439444,86.04660273504919,39.369064771746324,0.2559833101488389,4,-0.19021797180175692,-0.15851497650146396,-0.2615489959716788,-0.32495498657226474,0.1585140228271502,0,0.06521727757421836,8.999939836958157,5.611411094665527,-3.2856872738523264,5.627263069152832,-1.4444459299566157,5.595560073852539,0.06521727757421836
851,2003-04-08,5.833332061767577,5.912589073181152,5.738223075866699,5.769926071166992,144874576.0,0.0,-1.7499924796197697,1.0,42.857160397420536,50.09580947780381,-0.22315107179626903,-0.11467428665846313,-0.30993477653517765,-0.043186620925152575,11.30798430115965,0.17436599731445312,0.07816793855138737,0.1188861846923821,-0.373919489290949,0.6116918586757132,-0.127516652299283,0.3652890216840472,-0.5728717422485339,80.00012032656596,36.714617090415594,0.24640283699166543,4,-0.24569797515869052,-0.15851497650146396,-0.2615489959716788,-0.32495498657226474,0.11096000671386808,1,0.07880419677825867,-3.999969918479106,5.833332061767577,8.999939836958157,5.611411094665527,-3.2856872738523264,5.627263069152832,0.07880419677825867
852,2003-04-09,5.8174800872802725,5.8808860778808585,5.754074096679688,5.801629066467285,122589826.0,-0.002717481933044885,-1.2857044632190573,0.24999247961975907,44.210532982064976,47.983827483253215,-0.23999170978380224,-0.06731742805723151,-0.276639355391584,-0.028371455214884378,11.202101339963443,0.1268119812011701,0.04358328998765337,0.08084220886230398,-0.3866686801324555,0.5483530978570634,-0.15291323563507575,0.3145976533596837,-0.5436601722717276,74.99999999999964,34.38216954584482,0.23375544449737973,4,-0.22984600067138583,-0.14266300201415927,-0.26551151275634677,-0.30910301208496005,0.04755401611328214,2,0.06539515120318318,-1.7499924796197697,5.833332061767577,-3.999969918479106,5.833332061767577,8.999939836958157,5.611411094665527,0.06539515120318318
853,2003-04-10,5.738223075866699,5.801629066467285,5.706520080566406,5.7857770919799805,76729783.0,-0.013623942020337343,1.3999855609568272,-3.000060164851862,36.95652884725424,46.07158878720753,-0.1685159582432858,0.037587092869495464,-0.18152226329722332,0.045327694352044645,11.263831427283087,0.1109600067138663,-0.0044188337085060425,-0.013473701477050959,-0.4592496231090575,0.43230222015495556,-0.23636166229305378,0.20941425933895186,-0.45131075727844205,57.14288783841845,22.252707150344584,0.2228879608160032,4,-0.1505889892578125,-0.06340599060058594,-0.2179572582244873,-0.22984600067138672,0.17436599731445312,3,0.04143651872215259,-1.2857044632190573,5.8174800872802725,-1.7499924796197697,5.833332061767577,-3.999969918479106,5.833332061767577,0.04143651872215259
854,2003-04-11,5.849183082580566,5.960143089294434,5.738223075866699,5.801629066467285,85376754.0,0.01933699775119102,-1.5454505677218928,-1.0,48.80952125156588,46.14895757152981,-0.24844821059176248,-0.05233587685779639,-0.2734727504875085,-0.0733854842774857,11.983957817083576,0.22192001342773438,-0.05494011655458397,0.08242745399475115,-0.35463935022069304,0.5194942582101953,-0.13610594811297094,0.30096085610247325,-0.5494402084841914,56.250023501276594,17.459111754785603,0.2185334021077219,4,-0.2456974983215332,-0.17436599731445312,-0.3249545097351074,-0.3408060073852539,-0.09510898590087802,4,0.04607053316861531,1.3999855609568272,5.738223075866699,-1.2857044632190573,5.8174800872802725,-1.7499924796197697,5.833332061767577,0.04607053316861531
855,2003-04-14,5.8174800872802725,5.865034103393555,5.754074096679688,5.7857770919799805,109355355.0,-0.005420072316544289,-1.3333233061597176,0.6666733515161052,48.23530744098341,46.05576156552116,-0.15335218774495285,-0.028327426208700324,-0.2319350093314334,-0.04995183483069354,11.861187640976997,0.1109600067138663,-0.0803514271137793,0.05468730926513565,-0.3788401592616051,0.4882147777918764,-0.1620764249982347,0.271451043528506,-0.49132120457597495,43.74997649872306,3.643225824879636,0.21676373426337017,4,-0.1109600067138663,-0.11888551712036044,-0.3289172649383536,-0.30910301208496005,-0.07925701141357333,0,0.01907355161498181,-1.5454505677218928,5.849183082580566,1.3999855609568272,5.738223075866699,-1.2857044632190573,5.8174800872802725,0.01907355161498181
856,2003-04-15,5.960143089294434,6.02354907989502,5.865034103393555,5.865034103393555,114286262.0,0.02452316120962572,-2.333333333333352,3.000000000000084,53.191497532348926,45.947408278930446,-0.22249874798924996,-0.17891509148430984,-0.35677053656514524,-0.20064476277459686,11.240779509021399,0.20606899261474787,-0.07284593608823453,0.19655776023864746,-0.23842231275283066,0.6315378332301256,-0.020932276257091154,0.4140477967343861,-0.6086248383265307,79.99993983677696,36.97468847866,0.217490036495739,4,-0.2060685157775879,-0.2615485191345215,-0.44384026527404785,-0.4517660140991211,-0.23777198791503906,1,0.005319166809474529,-1.3333233061597176,5.8174800872802725,-1.5454505677218928,5.849183082580566,1.3999855609568272,5.738223075866699,0.005319166809474529
857,2003-04-16,6.007697105407715,6.071103096008301,6.007697105407715,6.039400100708008,93546514.0,0.00797867020989762,-3.0,-0.3333333333333333,62.35291869334047,47.07840966489347,-0.2295865883400774,-0.24265555377236314,-0.3927311720483244,-0.2608426402752144,10.789823157124811,0.11096000671386719,-0.035953588679403126,0.2464895248413086,-0.18225267430600134,0.6752317239886185,0.03211842526765363,0.46086062441496356,-0.6158570047041847,82.60862741405153,33.10959524616393,0.21437109957365486,4,-0.22984552383422852,-0.3011770248413086,-0.4913942813873291,-0.49932003021240234,-0.23777103424072266,2,-0.010553966988315122,-2.333333333333352,5.960143089294434,-1.3333233061597176,5.8174800872802725,-1.5454505677218928,5.849183082580566,-0.010553966988315122
858,2003-04-17,5.960143089294434,6.0552520751953125,5.9284400939941415,6.007697105407715,90738315.0,-0.007915514926755574,-1.2857241082939612,1.4999849592395391,69.73680981546526,50.335216807430776,-0.14510742718964575,-0.20827689025703044,-0.333897326732731,-0.22785599213385233,10.261656089311929,0.126811981201171,0.00019656826184366594,0.20052065849304235,-0.22485233236330338,0.6258936493493881,-0.012165836935130514,0.4132071539212152,-0.5139619489665215,66.66666666666666,11.865899280880129,0.21268649542817278,4,-0.07133150100708008,-0.25362300872802734,-0.44384026527404785,-0.4517660140991211,-0.3011770248413086,3,-0.015957500428423144,-3.0,6.007697105407715,-2.333333333333352,5.960143089294434,-1.3333233061597176,5.8174800872802725,-0.015957500428423144
859,2003-04-18,5.960143089294434,5.960143089294434,5.960143089294434,5.960143089294434,0.0,0.0,1.0,-0.0,81.53841881904303,54.209855086609636,-0.10106575690871278,-0.23269154756608046,-0.3203408545652344,-0.2407995359731352,9.650234182367658,0.0,0.00896566969421908,0.2084464073181156,-0.1940513099191259,0.6109441245553571,0.007197548699495293,0.4096952659367359,-0.4639681925120902,65.00004512241702,3.8748310857078394,0.20124885861862069,4,-0.07133150100708008,-0.25362300872802734,-0.4398772716522217,-0.4517660140991211,-0.36458301544189453,4,-0.007978670209897731,-1.2857241082939612,5.960143089294434,-3.0,6.007697105407715,-2.333333333333352,5.960143089294434,-0.007978670209897731
860,2003-04-21,5.960143089294434,5.960143089294434,5.960143089294434,5.960143089294434,0.0,0.0,1.0,0.0,80.952335477562,58.44265231773646,-0.09072681322923781,-0.23868696984358007,-0.29986167212822856,-0.25235586590319237,9.864683441617522,0.0,0.022397222014269857,0.20448355674743635,-0.20487200349390733,0.61383911698878,-0.00019422337323504735,0.40916133686810774,-0.4179739365740138,46.153952952392416,-20.310123358285978,0.2046777801206717,4,-0.07133150100708008,-0.25362300872802734,-0.48743176460266113,-0.4517660140991211,-0.3170289993286133,0,-0.03457450425726938,1.0,5.960143089294434,-1.2857241082939612,5.960143089294434,-3.0,6.007697105407715,-0.03457450425726938
861,2003-04-22,5.975995063781737,6.007697105407715,5.849183082580566,5.9284400939941415,149020633.0,0.002659663409050772,1.8571625024710139,100.0,74.99996866504307,61.86370072695625,-0.09411061369769058,-0.2590831248364269,-0.3012712316519979,-0.27675209058816197,10.39386453124869,0.15851402282714844,0.06284282013199416,0.21478748321533114,-0.2037151641176802,0.6332901305483425,0.005536159548825026,0.42403880688183726,-0.3915111955982873,57.14310270734811,-10.326157212716758,0.20925132366650576,4,-0.08718347549438388,-0.26947498321533114,-0.4279892444610587,-0.4676179885864249,-0.0951089859008789,1,-0.03978784878121555,1.0,5.960143089294434,1.0,5.960143089294434,-1.2857241082939612,5.960143089294434,-0.03978784878121555
862,2003-04-23,6.071103096008301,6.16621208190918,6.007697105407715,6.0552520751953125,97233338.0,0.01591501184513655,-1.857130579023816,0.3333199639025493,76.92302352380379,66.30442235768398,-0.16702308328095583,-0.3562252769269971,-0.38308902598564387,-0.3809504802421202,10.664522339264149,0.1902170181274423,0.0807001757610788,0.29959206581115705,-0.1393224504626236,0.7385065820849377,0.08013480767426628,0.5190493239480478,-0.4476896895988629,69.99990975516577,2.3287892033762176,0.21945725813689038,4,-0.11888551712036133,-0.36458301544189453,-0.40421199798583984,-0.5230975151062012,-0.1902170181274423,2,-0.05744129017644173,1.8571625024710139,5.975995063781737,1.0,5.960143089294434,1.0,5.960143089294434,-0.05744129017644173
863,2003-04-24,6.039400100708008,6.16621208190918,6.02354907989502,6.0552520751953125,176738767.0,-0.00522194975096657,-5.00004010909693,-1.0000601648516936,75.47168526239673,69.26688502555407,-0.09845940139324494,-0.3117940224086677,-0.3402342150302893,-0.3545648293170558,11.63227185233387,0.14266300201415927,0.10629797754034875,0.2496599197387699,-0.2024316106271149,0.7017514501046547,0.023614154555827938,0.47570568492171184,-0.36170682674859567,59.99987967355436,-7.813017882143228,0.22604576518294223,4,-0.07925701141357422,-0.33288002014160156,-0.36458301544189453,-0.48346853256225586,-0.14266300201416016,3,-0.04461933719367672,-1.857130579023816,6.071103096008301,1.8571625024710139,5.975995063781737,1.0,5.960143089294434,-0.04461933719367672
864,2003-04-25,5.960143089294434,6.071103096008301,5.960143089294434,6.02354907989502,198484039.0,-0.013123325179976497,-2.4999849592395393,3.999879677535852,59.090878014830295,70.47305953375928,-0.0020198891657248197,-0.20562641228712053,-0.25460458972231237,-0.28063382945045845,11.80458096948488,0.11096000671386719,0.12998509678711834,0.14662575721740723,-0.2875599112863618,0.5808114257211763,-0.0704670770344773,0.36371859146929175,-0.23359793454004496,34.99995487758289,-29.24630948882396,0.21709283425188441,4,0.04755449295043945,-0.25362300872802734,-0.2734372615814209,-0.40421152114868164,0.0158519744873038,4,-0.05053184467706495,-5.00004010909693,6.039400100708008,-1.857130579023816,6.071103096008301,1.8571625024710139,5.975995063781737,-0.05053184467706495
865,2003-04-28,6.245469093322754,6.245469093322754,5.8808860778808585,6.02354907989502,318439027.0,0.04787234127664153,2.2857155135367506,-3.4999849592394763,70.96772628426763,72.44819606175024,-0.24613487327220174,-0.4398455914361312,-0.5367543131919064,-0.5661373138665224,11.746292097032304,0.3645830154418954,0.18218773256524123,0.3851900100708008,-0.021338743235419066,0.7917187633770206,0.1819256334176913,0.5884543867239103,-0.47495724585288635,100.0,36.18722379429798,0.20326437665310973,4,-0.19814300537109375,-0.49932050704956055,-0.5587632656097412,-0.689537525177002,-0.34873199462890625,0,-0.10406088153811455,-2.4999849592395393,5.960143089294434,-5.00004010909693,6.039400100708008,-1.857130579023816,6.071103096008301,-0.10406088153811455
866,2003-04-29,6.182063102722168,6.30887508392334,6.102806091308594,6.182063102722168,213832702.0,-0.01015231836922792,-1.6000096261446088,0.0,67.69231196425747,73.04146198074102,-0.16532471519147052,-0.3270398303288591,-0.47390942239746536,-0.5055572295821102,11.710106227101866,0.2060689926147461,0.20623155358645207,0.2797777175903322,-0.07103716806422256,0.630592603244887,0.10437027476305527,0.45518516041760915,-0.3545563857499543,70.37027133622568,7.643263666931119,0.1754074428272773,4,-0.10303401947021484,-0.40421152114868164,-0.4795060157775879,-0.626131534576416,-0.20606803894043058,1,-0.08717947452186803,2.2857155135367506,6.245469093322754,-2.4999849592395393,5.960143089294434,-5.00004010909693,6.039400100708008,-0.08717947452186803
867,2003-04-30,6.293023109436035,6.293023109436035,6.197915077209473,6.213766098022461,136923125.0,0.01794870173114349,1.3999903738553912,100.0,76.11939628388446,73.75063825500983,-0.2587670173333869,-0.40377002243106475,-0.58261968998809,-0.6217638433906867,12.602457321188417,0.11096000671386719,0.23910824528943042,0.35586457252502424,-0.005087521482411539,0.71681666653246,0.17538852552130635,0.5363406195287421,-0.41213703155517667,96.29617250361537,31.50528239788936,0.18047604700371794,4,-0.21399402618408203,-0.5151715278625488,-0.5706515312194824,-0.7370915412902832,-0.22192001342773438,2,-0.06549110409863268,-1.6000096261446088,6.182063102722168,2.2857155135367506,6.245469093322754,-2.4999849592395393,5.960143089294434,-0.06549110409863268
868,2003-05-01,6.293023109436035,6.293023109436035,6.293023109436035,6.293023109436035,0.0,0.0,1.0,0.0,73.33332664852405,72.83896134717439,-0.2308596328255863,-0.3703222091753826,-0.5777684848371702,-0.6242795872656117,13.69190370912251,0.0,0.254999539559452,0.3225765705108641,-0.04082925998407472,0.6859824010058029,0.14087365526339468,0.5042794857583335,-0.3522185707092289,96.29617250361537,29.168098143121853,0.1817029152474695,5,-0.21399402618408203,-0.5151715278625488,-0.554800271987915,-0.7370915412902832,-0.1902170181274414,3,-0.06549110409863268,1.3999903738553912,6.293023109436035,-1.6000096261446088,6.182063102722168,2.2857155135367506,6.245469093322754,-0.06549110409863268
869,2003-05-02,6.182063102722168,6.277172088623048,6.071103096008301,6.277172088623048,133019884.0,-0.01763222616288962,3.3333233061596306,-100.0,67.69231196425747,71.36562540125166,-0.09511182291091203,-0.2260058012193067,-0.4641686552647819,-0.5157467745062281,14.61618689294751,0.22192001342773438,0.25105968590058936,0.18308396339416522,-0.14997078883063608,0.5161387156189665,0.016556587281764124,0.3496113395065663,-0.18972868766784678,70.37027133622568,0.27325074183787024,0.16652737611240082,5,-0.10303401947021484,-0.40421152114868164,-0.44384026527404785,-0.626131534576416,-0.07925701141357422,4,-0.046153848527149766,1.0,6.293023109436035,1.3999903738553912,6.293023109436035,-1.6000096261446088,6.182063102722168,-0.046153848527149766
870,2003-05-05,6.213766098022461,6.340578079223633,6.182063102722168,6.197915077209473,104046975.0,0.005128222532431392,-5.666599819512684,-0.16666165307984482,63.79310881361101,70.12041875109254,-0.09728561584914264,-0.24005398159346747,-0.49229797399974196,-0.5492110625289044,14.87824609469075,0.15851497650146484,0.24324801590521794,0.19576525688171387,-0.1408913551216724,0.5324218688851001,0.02743695088002074,0.364093562883407,-0.17711598932647732,52.94109319979474,-15.246326837759675,0.1683283060016931,5,-0.10303401947021484,-0.4200630187988281,-0.48346877098083496,-0.657834529876709,-0.01585102081298828,0,-0.038265205109087486,3.3333233061596306,6.182063102722168,1.0,6.293023109436035,1.3999903738553912,6.293023109436035,-0.038265205109087486
871,2003-05-06,6.293023109436035,6.324726104736327,6.16621208190918,6.2296180725097665,211116483.0,0.012755068369695755,1.5000037602184144,4.000060164851638,65.00001002721385,68.79563947369365,-0.14174942559180082,-0.2984057192318925,-0.55983241409833,-0.6259898313085008,15.245049263175087,0.15851402282714755,0.22733682005812916,0.2520377159118654,-0.09416661999226239,0.5982420518159932,0.07893554795980151,0.4251398838639293,-0.22192001342773438,82.35273299948685,15.32898900860863,0.17310216795206373,5,-0.18229103088378906,-0.49932003021240234,-0.5983915328979492,-0.7370915412902832,-0.0951080322265625,1,-0.0629722795945209,-5.666599819512684,6.213766098022461,3.3333233061596306,6.182063102722168,1.0,6.293023109436035,-0.0629722795945209
872,2003-05-07,6.197915077209473,6.340578079223633,6.182063102722168,6.277172088623048,252958975.0,-0.015113250114075272,-1.857130579023816,-1.250011280740048,61.90478918970539,67.28820657672796,-0.02990638209050811,-0.18270234894100845,-0.45284324151340716,-0.5258942219889349,15.655938916663576,0.15851497650146484,0.21181888303803031,0.13790793418884295,-0.19824948979382917,0.47406535817151507,-0.030170777802492665,0.30598664618017857,-0.0836959838867184,47.058906800205264,-19.183412401976184,0.16807871199133592,5,-0.08718299865722656,-0.3011775016784668,-0.5072464942932129,-0.6419835090637207,-0.0951089859008789,2,-0.03580559118077686,1.5000037602184144,6.293023109436035,-5.666599819512684,6.213766098022461,3.3333233061596306,6.182063102722168,-0.03580559118077686
873,2003-05-08,5.975995063781737,6.213766098022461,5.960143089294434,6.197915077209473,248619308.0,-0.03580559118077686,1.0000075204367869,2.800004813072284,50.64937297339528,66.35026157212407,0.20347092935856015,0.061075669257124154,-0.2229088969152757,-0.30427608695215635,15.990656923013896,0.25362300872802734,0.20506475866134188,-0.0959006786346448,-0.39937005027594275,0.20756869300665315,-0.24763536445529422,0.05583400718600462,0.3645830154418954,4.166802451649867,-59.6618892390286,0.15173468582064906,5,0.1347370147705087,-0.06340599060058505,-0.2853264808654776,-0.42006349563598544,0.0792570114135751,3,0.01591501184513655,-1.857130579023816,6.197915077209473,1.5000037602184144,6.293023109436035,-5.666599819512684,6.213766098022461,0.01591501184513655
874,2003-05-09,6.1186580657958975,6.1186580657958975,5.912589073181152,5.975995063781737,135015223.0,0.023872677351892024,1.8888918599132187,-0.6428577567683688,55.813977892088,64.66651175077078,0.09572434882282899,-0.06362595707770868,-0.3603337316664481,-0.4466675492960235,15.882665885139936,0.2060689926147452,0.19091098201829926,0.03328857421874876,-0.251925963850403,0.3185031122879005,-0.10931869481582712,0.17589584325332464,0.22192001342773526,48.14819766522031,-17.176128642106917,0.1426072690345758,5,0.007925510406495029,-0.2060689926147452,-0.44780373573303134,-0.5627264976501456,0.06340503692627042,4,-0.0025907599863961295,1.0000075204367869,5.975995063781737,-1.857130579023816,6.197915077209473,1.5000037602184144,6.293023109436035,-0.0025907599863961295
875,2003-05-12,5.9284400939941415,6.16621208190918,5.9284400939941415,6.150360107421875,129095258.0,-0.03108818465687757,-1.1428620541469794,-1.555554070043378,48.45358650705002,62.52887558885883,0.2640055019634451,0.14264454566679685,-0.16646893843323607,-0.25424416590804544,15.686043052599347,0.23777198791503817,0.17533960011522787,-0.16247739791870064,-0.42948669292159725,0.10453189708419597,-0.29598204542014894,-0.028972750417252335,0.39501842498779194,3.7036046695591662,-60.06735355096648,0.1335046475014483,5,0.19814348220825106,0.09510898590087802,-0.2694745063781747,-0.37250852584838956,0.301177978515625,0,0.02941178363109298,1.8888918599132187,6.1186580657958975,1.0000075204367869,5.975995063781737,-1.857130579023816,6.197915077209473,0.02941178363109298
876,2003-05-13,5.9918460845947275,6.02354907989502,5.9284400939941415,5.960143089294434,162638634.0,0.010695223295723366,-1.0000000000000373,-0.14285775676837587,47.36842771891985,59.33432352608499,0.19084954962129874,0.08615252811444929,-0.21826189501076154,-0.3150536524062675,14.96471904997804,0.0951089859008789,0.18646653686346149,-0.10065655708312882,-0.3647575236440552,0.1634444094777976,-0.23270704036359202,0.03139392619733439,0.31517765655517493,18.518469001446352,-42.627783273555536,0.13205048328046315,5,0.13473749160766513,0.03170299530029208,-0.33288049697876065,-0.4359145164489755,0.26947498321533114,1,0.034391569760871654,-1.1428620541469794,5.9284400939941415,1.8888918599132187,6.1186580657958975,1.0000075204367869,5.975995063781737,0.034391569760871654
877,2003-05-14,5.944292068481445,6.02354907989502,5.912589073181152,5.975995063781737,78942294.0,-0.007936454882501942,-1.3333233061597114,-0.9999999999999439,46.87501958439715,56.39451163007089,0.2053261378474165,0.13566864504713294,-0.15378679382804172,-0.26515329625196493,14.085529662487353,0.11096000671386808,0.15707450940140077,-0.14504032135009748,-0.41488731801662304,0.12480667531642808,-0.2799638196833607,-0.010116823016834253,0.3469542859497068,10.526365786698838,-48.667849468809976,0.13492349833326284,5,0.18229150772094727,0.07925701141357422,-0.3130664825439453,-0.38836050033569336,0.2694740295410156,2,0.042666646558775057,-1.0000000000000373,5.9918460845947275,-1.1428620541469794,5.9284400939941415,1.8888918599132187,6.1186580657958975,0.042666646558775057
878,2003-05-15,5.865034103393555,5.960143089294434,5.833332061767577,5.912589073181152,190788179.0,-0.013333457403303273,-1.2857265640443631,1.5000150407605028,46.874990207807556,54.08147587935423,0.24304851999419785,0.21864604199892135,-0.057157813370150024,-0.18398605181599592,13.674819165301006,0.12681102752685636,0.13142843052174058,-0.21954283714294398,-0.5020318560680499,0.06294618178216194,-0.3607873466054974,-0.07829832768039058,0.41106595978759763,9.52356395931839,-50.55279671852384,0.14124450946255301,5,0.22192096710205078,0.15851497650146484,-0.2338085174560547,-0.30910253524780273,0.34873199462890625,3,0.04054059767145479,-1.3333233061597114,5.944292068481445,-1.0000000000000373,5.9918460845947275,-1.1428620541469794,5.9284400939941415,0.04054059767145479
879,2003-05-16,5.912589073181152,6.007697105407715,5.849183082580566,5.896737098693848,201743899.0,0.008108217096313597,-1.8571379458530297,-0.3333400180487316,37.03705904460841,51.10858146057617,0.17125845895990643,0.1763893513276864,-0.0874530608384525,-0.2273110032814687,13.14657672070754,0.15851402282714844,0.08414871685648162,-0.16961016654968297,-0.45726243892879204,0.11804210582942609,-0.3134363027392375,-0.02578403036012844,0.3369449099151858,23.809482882108785,-29.927271872012223,0.14382613618955448,5,0.17436599731445312,0.12681150436401367,-0.28136348724365234,-0.3566575050354004,0.22192001342773526,4,0.024128685462222244,-1.2857265640443631,5.865034103393555,-1.3333233061597114,5.944292068481445,-1.0000000000000373,5.9918460845947275,0.024128685462222244
880,2003-05-19,5.754074096679688,5.865034103393555,5.706520080566406,5.865034103393555,114173370.0,-0.026809740122219927,1.8571379458530297,-6.999759355071536,34.482772928225344,47.717777338466334,0.28799439469883215,0.33589616347570495,0.08530249557164193,-0.06367310640231949,12.83479013632342,0.2060689926147461,0.03611163462476341,-0.31782169342040945,-0.6369251664029534,0.0012817795621344885,-0.4773734299116814,-0.15826995692913748,0.4704877711369244,14.999894714360295,-35.11956755436374,0.1595517364912718,5,0.26947498321533114,0.26947498321533114,-0.11492276191711515,-0.1902170181274423,0.2853260040283194,0,0.07438016939848668,-1.8571379458530297,5.912589073181152,-1.2857265640443631,5.865034103393555,-1.3333233061597114,5.944292068481445,0.07438016939848668
881,2003-05-20,5.738223075866699,5.8174800872802725,5.64311408996582,5.7857770919799805,216687741.0,-0.0027547474270683825,2.1428620541470047,0.42856897292651824,28.395098407680692,43.99447836268581,0.2423573067743705,0.3510174057558366,0.1149924812525116,-0.04273932922490875,13.161839595349345,0.17436599731445224,-0.0027127083075804137,-0.32178411483764613,-0.6721199329003369,0.028551703225044633,-0.4969520238689915,-0.14661620580630075,0.44489544896989663,25.000062669992296,-18.481987297702013,0.17516790903134533,5,0.1902170181274414,0.25362300872802734,-0.03566575050354004,-0.17436599731445312,0.36458301544189453,1,0.08563539446727542,1.8571379458530297,5.754074096679688,-1.8571379458530297,5.912589073181152,-1.2857265640443631,5.865034103393555,0.08563539446727542
882,2003-05-21,5.7223711013793945,5.7857770919799805,5.64311408996582,5.769926071166992,143244693.0,-0.002762523219770552,2.6000096261446086,1.0000200545483715,28.048805540881602,41.48330420351761,0.20524297115643275,0.3577454828055151,0.1447845487558217,-0.021845175685012208,12.913799980663738,0.14266300201416016,-0.040784613451834595,-0.32019948959350586,-0.7015506719162659,0.06115169272925414,-0.5108750807548859,-0.12952389843212586,0.40674697997012377,21.739084942701016,-14.440124251434863,0.1906755911613799,5,0.18229198455810547,0.26947498321533203,0.003963470458984375,-0.10303401947021484,0.45969200134277344,2,0.09418298060060248,2.1428620541470047,5.738223075866699,1.8571379458530297,5.754074096679688,-1.8571379458530297,5.912589073181152,0.09418298060060248
883,2003-05-22,5.769926071166992,5.8174800872802725,5.706520080566406,5.769926071166992,80410267.0,0.008310361027815016,1.3333467030322725,-0.0,33.33338475481594,38.9854605215985,0.14011800234861482,0.30458321642956854,0.10996563283027072,-0.0701047094564311,12.580121549370594,0.1109600067138663,-0.08970567184108802,-0.25917081832885724,-0.6595602628955213,0.1412186262378068,-0.4593655406121888,-0.05897609604552567,0.3105916110441562,34.78274517189695,2.8075030925824116,0.20019472228333196,5,0.1347370147705078,0.22192001342773438,-0.0277402400970459,-0.1505889892578125,0.7133150100708008,3,0.07692300063832547,2.6000096261446086,5.7223711013793945,2.1428620541470047,5.738223075866699,1.8571379458530297,5.754074096679688,0.07692300063832547
884,2003-05-23,5.658966064453125,5.801629066467285,5.611411094665527,5.7857770919799805,112439112.0,-0.01923075015958131,1.4,-100.0,28.91571504992092,36.81458591525083,0.2000507550753019,0.4129974948494022,0.22905776758852348,0.036208019122788926,12.717971883989737,0.1902179718017578,-0.13572743273806953,-0.35507197380065936,-0.7877350689005862,0.07759112129926748,-0.5714035213506232,-0.1387404262506955,0.37781125853349096,18.750258514042486,-10.13618697522805,0.21633154754996345,5,0.15851402282714844,0.3170285224914551,0.13869976997375488,-0.03962898254394531,0.760869026184082,4,0.09803911655422715,1.3333467030322725,5.769926071166992,2.6000096261446086,5.7223711013793945,2.1428620541470047,5.738223075866699,0.09803911655422715
885,2003-05-26,5.595560073852539,5.7223711013793945,5.5797080993652335,5.658966064453125,50010075.0,-0.011204518613191827,-1.9999598917075732,0.5000037602183934,23.170802392731716,34.12596087900771,0.23610049367554797,0.4481967467406145,0.28878440616379564,0.09455084876110043,12.269024650344267,0.14266300201416104,-0.15615071133615466,-0.3859825134277344,-0.8424291593215179,0.0704641324660491,-0.6142058363746257,-0.15775919048084308,0.39017330173554665,6.666880580133696,-14.817949564814683,0.2282233229468917,5,0.2060685157775879,0.36458301544189453,0.20210576057434082,0.03170299530029297,0.7450180053710938,0,0.09631725969216198,1.4,5.658966064453125,1.3333467030322725,5.769926071166992,2.6000096261446086,5.7223711013793945,0.09631725969216198
886,2003-05-27,5.64311408996582,5.64311408996582,5.548006057739258,5.611411094665527,86747165.0,0.00849852659709538,4.9999398369581565,-0.5,27.84813307775434,32.01186237826961,0.14960972402815464,0.37755312775251326,0.23649468621501768,0.04291811103435439,11.62982947584336,0.0951080322265625,-0.1980056889854822,-0.31148104667663556,-0.7815166301818977,0.15855453682862652,-0.5464988384292662,-0.07646325492400496,0.28577574695106644,35.293951104882545,16.339996724558226,0.23501779175263085,5,0.13473749160766602,0.301177978515625,0.15455174446105957,-0.01585102081298828,0.9352359771728525,1,0.07022470296087668,-1.9999598917075732,5.595560073852539,1.4,5.658966064453125,1.3333467030322725,5.769926071166992,0.07022470296087668
887,2003-05-28,5.8808860778808585,5.9284400939941415,5.706520080566406,5.7223711013793945,165643470.0,0.042134889375677664,-1.3333350045373282,4.999999999999972,46.249997179855285,31.94241870849714,-0.1096311432309589,0.11312154473702041,-0.006924834157874038,-0.19556656343515755,10.333420260416878,0.2853260040283212,-0.20966721924238207,-0.053102207183838956,-0.49602089338891897,0.38981647902124106,-0.2745615502863785,0.1683571359187006,-0.3328800201416007,87.50006267014902,63.92133139763203,0.2214593431025399,5,-0.10303449630737216,0.06340599060058683,-0.0832202434539786,-0.25362300872802646,0.935235023498536,2,0.0377358123399838,4.9999398369581565,5.64311408996582,-1.9999598917075732,5.595560073852539,1.4,5.658966064453125,0.0377358123399838
888,2003-05-29,5.8808860778808585,5.8808860778808585,5.8808860778808585,5.8808860778808585,0.0,0.0,1.0,0.0,39.43663642695778,32.209038417647065,-0.11973777650271167,0.08502123199034362,-0.010644729178738821,-0.19603337449010994,8.966951480081283,0.0,-0.22552192505936652,-0.032495355606079634,-0.4421837005601521,0.37719298934799284,-0.2373395280831163,0.17234881687095704,-0.3328800201416007,87.50006267014902,64.26029639581512,0.2048441724770364,5,-0.14266300201415927,0.06340599060058683,-0.051517248153685635,-0.2060689926147452,0.935235023498536,3,0.05121286500925337,-1.3333350045373282,5.8808860778808585,4.9999398369581565,5.64311408996582,-1.9999598917075732,5.595560073852539,0.05121286500925337
889,2003-05-30,5.896737098693848,5.975995063781737,5.7223711013793945,5.849183082580566,198790730.0,0.002695345667825144,1.4615327656423673,100.0,48.333331662136004,33.747989388081585,-0.15430018309392857,0.04922192686742832,-0.03419630558726716,-0.21150447055570254,9.02812821516625,0.25362396240234286,-0.23798879152981556,-0.002378034591674627,-0.3920548812836797,0.38729881210033046,-0.19721645793767717,0.19246038875432792,-0.34112236022949194,81.48130817172834,53.466533260501855,0.1948384233460026,5,-0.1347365379333496,0.047554969787597656,-0.06340551376342773,-0.22192001342773438,1.363224983215332,4,0.09946246080291732,1.0,5.8808860778808585,-1.3333350045373282,5.8808860778808585,4.9999398369581565,5.64311408996582,0.09946246080291732
890,2003-06-02,5.975995063781737,6.0552520751953125,5.944292068481445,5.944292068481445,167937835.0,0.013440986728990412,-5.999969918479079,0.6666733515161052,49.180352121635835,36.057462022965495,-0.22212722157451115,-0.05139777732917583,-0.11272733598060114,-0.2916894875541063,8.67434937889908,0.15851497650146484,-0.24345125862726924,0.08876848220825106,-0.27407315466850957,0.4516101190850117,-0.09265233623012925,0.2701893006466314,-0.40356511230468683,84.37503525191471,52.880478402530116,0.18142081843838034,6,-0.17436599731445224,-0.03170299530029208,-0.11888623237609774,-0.3011779785156241,1.0937490463256854,0,0.07427048083513621,1.4615327656423673,5.896737098693848,1.0,5.8808860778808585,-1.3333350045373282,5.8808860778808585,0.07427048083513621
891,2003-06-03,5.896737098693848,5.975995063781737,5.865034103393555,5.944292068481445,98456507.0,-0.01326272264986339,1.000000000000016,-1.5000150407605028,47.619024881703275,38.23193083861234,-0.1318889550507345,-0.0035318827131138875,-0.03313739815572703,-0.21534748651399482,8.51926212834297,0.1109609603881827,-0.24013788376541179,0.029324817657470525,-0.27946714149925267,0.3381167768141937,-0.12507116192089107,0.18372079723583212,-0.29533781979370133,54.54533024130915,19.55579979961793,0.1543959795783616,6,-0.0951080322265625,0.047554969787597656,2.384185791015625e-07,-0.18229150772094727,0.9193840026855469,1,0.0752689111115532,-5.999969918479079,5.975995063781737,1.4615327656423673,5.896737098693848,1.0,5.8808860778808585,0.0752689111115532
892,2003-06-04,5.975995063781737,6.02354907989502,5.849183082580566,5.9284400939941415,112490590.0,0.013440986728990412,1.4444459299565977,-0.9999999999999627,55.55557677707691,40.701063285530225,-0.19152818078535994,-0.10568659637988187,-0.11113556146891845,-0.2955715185694281,8.190972114592835,0.174365997314454,-0.2166692684049769,0.11967878341674698,-0.1529381444670408,0.39229571130053476,-0.01662968052514735,0.2559872473586413,-0.34736461710388067,76.19058532993719,36.41087580448399,0.13630846394189408,6,-0.17436599731445224,-0.03170299530029208,-0.047554731369017667,-0.22984647750854403,0.665760040283204,2,0.10079576655067579,1.000000000000016,5.896737098693848,-5.999969918479079,5.975995063781737,1.4615327656423673,5.896737098693848,0.10079576655067579
893,2003-06-05,6.071103096008301,6.16621208190918,6.007697105407715,6.02354907989502,299574439.0,0.01591501184513655,-2.9999759349280453,0.999979945853824,57.57571890342731,43.88550815814205,-0.26755805652380893,-0.2037504297974948,-0.19772045267119065,-0.39186167894618773,8.558690601930909,0.1902170181274423,-0.1798805100807197,0.21003141403198278,-0.07443596920096596,0.4944987972649315,0.06779772241550841,0.35226510564845714,-0.4168753516193968,78.57138252818537,35.25255207338205,0.14223369161647437,6,-0.21399402618408203,-0.12681102752685547,-0.14266276359558105,-0.3249545097351074,0.6816120147705078,3,0.12271542643723787,1.4444459299565977,5.975995063781737,1.000000000000016,5.896737098693848,-5.999969918479079,5.975995063781737,0.12271542643723787
894,2003-06-06,6.102806091308594,6.182063102722168,6.007697105407715,6.102806091308594,177278623.0,0.005221949750966681,1.2000072196084566,0.0,68.96548504946857,48.97380623111281,-0.25667334073727144,-0.24949357188282928,-0.21422398544535604,-0.42305584812881136,8.756564998578678,0.17436599731445312,-0.137437102643732,0.24252700805664062,-0.03899152563533281,0.5240455417486141,0.10176774121065346,0.3832862749026278,-0.4076195999180676,76.19051711789142,28.079611404359007,0.14075926684598689,6,-0.23777151107788086,-0.15851402282714844,-0.17436575889587402,-0.3566575050354004,0.8401269912719727,4,0.11688311891257364,-2.9999759349280453,6.071103096008301,1.4444459299565977,5.975995063781737,1.000000000000016,5.896737098693848,0.11688311891257364
895,2003-06-09,6.102806091308594,6.102806091308594,6.102806091308594,6.102806091308594,0.0,0.0,1.0,0.0,70.17537008206459,53.67683256492506,-0.19797262930975457,-0.24850152721861996,-0.19308994566430115,-0.42355425396225055,9.20235781050066,0.0,-0.10571020233001605,0.23380870819091815,-0.06675339820585613,0.5343708145876924,0.08352765499253056,0.38408976138930573,-0.35893193878490326,76.19051711789142,24.117066649463226,0.15028105319838728,6,-0.15851449966430664,-0.15851402282714844,-0.17436575889587402,-0.3566575050354004,0.9035329818725586,0,0.18961047971826717,1.2000072196084566,6.102806091308594,-2.9999759349280453,6.071103096008301,1.4444459299565977,5.975995063781737,0.18961047971826717
896,2003-06-10,6.197915077209473,6.197915077209473,6.0552520751953125,6.102806091308594,97785117.0,0.015584467944398606,1.9999899728263595,100.0,74.19352334522367,56.78166880552155,-0.2303283876109088,-0.3450728418373785,-0.26654601760121466,-0.5170950474025684,9.846414150379557,0.14266300201416016,-0.051199121223421074,0.31861424446105957,-0.012277796640000282,0.6495062855621194,0.1531682239105292,0.48406026501158994,-0.4102220296659347,100.0,42.268166342639,0.16544602055052998,6,-0.23777198791503906,-0.25362300872802734,-0.2456974983215332,-0.4359149932861328,0.760869026184082,1,0.14066488844027192,1.0,6.102806091308594,1.2000072196084566,6.102806091308594,-2.9999759349280453,6.071103096008301,0.14066488844027192
897,2003-06-11,6.197915077209473,6.261321067810059,6.150360107421875,6.197915077209473,142715341.0,0.0,-1.3333199639025368,0.0,72.88131445230648,60.497744141671404,-0.2018558713329286,-0.34266650159394807,-0.25262294600164825,-0.5150047279015126,10.553308018871665,0.1109609603881836,0.02197709194495978,0.30593309402465785,-0.053642759367464876,0.6655089474167806,0.12614516732859649,0.4857210207207192,-0.36099538610602266,75.0,13.771846877563249,0.17978792669606125,6,-0.2060689926147461,-0.25362300872802734,-0.2456974983215332,-0.4359149932861328,1.4107780456542969,2,0.09974419082364405,1.9999899728263595,6.197915077209473,1.0,6.102806091308594,1.2000072196084566,6.102806091308594,0.09974419082364405
898,2003-06-12,6.102806091308594,6.277172088623048,6.0552520751953125,6.261321067810059,166096457.0,-0.015345319307553451,1.3333350045373065,-100.0,74.1378523431455,63.364913106228016,-0.08041338439516466,-0.24119719800407502,-0.14543103831280657,-0.4173248423945459,10.689921980748084,0.22192001342773526,0.08593372756880946,0.19893550872802734,-0.17241880174472435,0.570289819200779,0.013258353491651498,0.3846126639644032,-0.2064702074662188,35.29418010015383,-30.01387530829887,0.1856771552363758,6,-0.03962850570678711,-0.1902170181274414,-0.09907126426696777,-0.3408060073852539,1.3949270248413086,3,0.08831167248192595,-1.3333199639025368,6.197915077209473,1.9999899728263595,6.197915077209473,1.0,6.102806091308594,0.08831167248192595
899,2003-06-13,6.0552520751953125,6.16621208190918,6.007697105407715,6.134509086608888,103783435.0,-0.00779215583811621,1.222229649783078,0.4999969918479134,75.43855760462057,66.28249149322632,-0.008950640157024736,-0.1922647358234597,-0.08558652385837107,-0.3661848421898899,11.009699718659633,0.15851497650146484,0.10593117775479932,0.14424834251403773,-0.2332410985868183,0.5217377836148938,-0.04449637803639028,0.33299306306446574,-0.09798239858803015,17.647267000513096,-52.803266509027424,0.18874472055042804,6,0.00792551040649414,-0.14266300201416016,-0.04359149932861328,-0.29325199127197266,1.4741840362548828,4,0.11518315454456118,1.3333350045373065,6.102806091308594,-1.3333199639025368,6.197915077209473,1.9999899728263595,6.197915077209473,0.11518315454456118
900,2003-06-16,6.182063102722168,6.182063102722168,5.9918460845947275,6.071103096008301,80252237.0,0.020942320146558835,2.4285689729264988,-1.4000024065361365,77.4193110153892,69.5936343969692,-0.11561507342283406,-0.30078952137426285,-0.20553436500124356,-0.4833209352796013,10.675643104858313,0.19021701812744052,0.14005084129014733,0.2496599197387699,-0.1387387802276825,0.6380586197052223,0.055460569755543254,0.4438592697219965,0.0951089859008798,66.6665552532535,-7.891033324534078,0.1941993499832263,6,-0.11888551712036133,-0.2694740295410156,-0.1624767780303955,-0.4200630187988281,1.2681159973144531,0,0.12307703224888833,1.222229649783078,6.0552520751953125,1.3333350045373065,6.102806091308594,-1.3333199639025368,6.197915077209473,0.12307703224888833
901,2003-06-17,6.2296180725097665,6.324726104736327,6.182063102722168,6.261321067810059,123114637.0,0.0076924109310141375,-1.249975558948043,-0.2857155135367346,71.99996630865614,71.4207887893669,-0.1240280242544074,-0.3263763214632647,-0.24553205146536872,-0.5188013931917803,10.297898473107903,0.14266300201415927,0.16396799981602594,0.2726451396942151,-0.12606638709235707,0.6713566664807873,0.07328937630092902,0.4720009030875012,-0.23777198791503906,71.42873513823272,-1.4300961985795482,0.19935576339328615,6,-0.07133197784423917,-0.29325199127197354,-0.15455174446106046,-0.46761798858642667,1.0778980255126944,1,0.12468196149920052,2.4285689729264988,6.182063102722168,1.222229649783078,6.0552520751953125,1.3333350045373065,6.102806091308594,0.12468196149920052
902,2003-06-18,6.261321067810059,6.261321067810059,6.16621208190918,6.2296180725097665,120350535.0,0.00508907527416369,5.0,-1.0,73.0768919273832,73.14314134758422,-0.12404595614911695,-0.3326894549453474,-0.2686425223531348,-0.5373636403686017,9.864065121435358,0.0951089859008789,0.18391863176602286,0.277400636672974,-0.1273548066336021,0.6821560799795501,0.0750229150196855,0.4797783583262625,-0.26947498321533114,80.95258558945726,9.534921984795716,0.2023777216532882,6,-0.10303497314453125,-0.3249549865722656,-0.18625473976135254,-0.49932098388671875,1.2205610275268555,2,0.11139231290489282,-1.249975558948043,6.2296180725097665,2.4285689729264988,6.182063102722168,1.222229649783078,6.0552520751953125,0.11139231290489282
903,2003-06-19,6.213766098022461,6.245469093322754,6.16621208190918,6.2296180725097665,152996643.0,-0.007595037736058852,2.3333467030322477,-0.5000150407605028,68.51846281199833,73.09347221008753,-0.0604869219469375,-0.2636981423819975,-0.2103153805366249,-0.47731725125749236,9.613751654502913,0.0951089859008789,0.21302375899534276,0.2076536655426029,-0.19636922287233727,0.6116765539575431,0.005642221335133257,0.40966510975007253,-0.21526241302490146,66.66666666666676,-3.3343404288571605,0.20201144420746991,6,-0.055480003356933594,-0.27740001678466797,-0.13869976997375488,-0.4517660140991211,1.2681159973144531,3,0.22448978652177565,5.0,6.261321067810059,-1.249975558948043,6.2296180725097665,2.4285689729264988,6.182063102722168,0.22448978652177565
904,2003-06-20,6.213766098022461,6.213766098022461,6.213766098022461,6.213766098022461,0.0,0.0,1.0,-0.0,65.30603975920042,72.55243550754706,-0.048156140883226506,-0.2318920118411567,-0.20289822959750303,-0.46393969930278356,8.893992998369562,0.0,0.228775731637481,0.1799136638641361,-0.199166424422085,0.5589937521503572,-0.009626380278974445,0.36945370800724664,-0.20873796463012617,66.66666666666676,-1.4534930800245007,0.1895400441431107,6,-0.055480003356933594,-0.27740001678466797,-0.15851402282714844,-0.4517660140991211,1.4583330154418945,4,0.20663266010866832,2.3333467030322477,6.213766098022461,5.0,6.261321067810059,-1.249975558948043,6.2296180725097665,0.20663266010866832
905,2003-06-23,6.134509086608888,6.245469093322754,6.134509086608888,6.16621208190918,60578574.0,-0.012755068369695644,-5.999969918479414,-100.0,65.3061199432257,71.56494624065839,0.04030988196909391,-0.11614275164039611,-0.11597007639614265,-0.3761860427804766,7.795302708359785,0.1109600067138663,0.23387148052353002,0.0737092018127452,-0.2461892705694737,0.3936076741949641,-0.08624003437836425,0.23365843800385466,-0.12308699378967258,0.0,-66.95237820375785,0.15994923619110932,6,0.023777008056639737,-0.19814300537109464,-0.07133126258850186,-0.37250900268554776,1.4583330154418936,0,0.2273901636051554,1.0,6.213766098022461,2.3333467030322477,6.213766098022461,5.0,6.261321067810059,0.2273901636051554
906,2003-06-24,6.039400100708008,6.134509086608888,6.007697105407715,6.102806091308594,194432421.0,-0.015503927789184413,-1.000000000000014,2.000000000000056,53.99994946292328,69.4670167973936,0.1235628366273378,0.010727213060684804,-0.01873611971002198,-0.2700099828468083,6.471316852093626,0.12681198120117276,0.22272841580886915,-0.041214084625243785,-0.2942943932625388,0.21186622401205124,-0.16775423894389085,0.08532606969340328,0.2853260040283194,12.5,-51.082708023661525,0.12654015431864735,6,0.11888599395751953,-0.10303401947021484,-0.01585102081298828,-0.27740001678466797,1.5375909805297852,1,0.2335958830022249,-5.999969918479414,6.134509086608888,1.0,6.213766098022461,2.3333467030322477,6.213766098022461,0.2335958830022249
907,2003-06-25,6.102806091308594,6.1186580657958975,6.02354907989502,6.071103096008301,123931660.0,0.01049872330749424,1.9999548783973087,-0.5,52.08333594457975,67.01651497533074,0.050564224259388446,-0.03710292180664787,-0.08076958669993317,-0.32541127140994597,6.8598467701948,0.09510898590087713,0.21188375121869196,0.011095905303955433,-0.2239290840106518,0.24612089461856268,-0.10641658935334775,0.1286083999612586,0.21557943344116115,40.00008021754999,-20.790807678647226,0.1175124946573036,6,0.055480003356933594,-0.16644001007080078,-0.14266300201416016,-0.3170285224914551,1.4741849899291992,2,0.19740263555638338,-1.000000000000014,6.039400100708008,-5.999969918479414,6.134509086608888,1.0,6.213766098022461,0.19740263555638338
908,2003-06-26,6.182063102722168,6.197915077209473,6.0552520751953125,6.071103096008301,89245549.0,0.012986978486249079,-1.0000133696989144,3.4999849592395393,54.90193996661535,64.73466857110793,-0.01817965507513719,-0.09764596817603532,-0.15617176002259114,-0.39612143981512205,7.189612580459764,0.14266300201416016,0.1883060668542198,0.07529406547546369,-0.14067669599086496,0.29126482694179234,-0.03269131525770064,0.18327944620862802,0.13010865364074586,73.33327985496668,13.891760426931178,0.1079853807331642,6,-0.023777008056640625,-0.245697021484375,-0.2338085174560547,-0.3962855339050293,1.4424819946289062,3,0.21025650677075625,1.9999548783973087,6.102806091308594,-1.000000000000014,6.039400100708008,-5.999969918479414,6.134509086608888,0.21025650677075625
909,2003-06-27,6.483241081237793,6.499092102050781,6.213766098022461,6.213766098022461,169878478.0,0.04871803692573207,-1.1176437279917895,2.428577567683713,67.14284363684494,63.59283886238078,-0.28190860358914627,-0.37168828028140855,-0.44991570761247246,-0.6859020579498996,7.285078733984523,0.3170289993286133,0.17433416781385702,0.34714684486389125,0.0950088520662069,0.5992848376615756,0.22107784846504952,0.473215841262733,-0.4755439758300781,96.7742811951132,37.82170080234712,0.12606899639884198,6,-0.22984647750854492,-0.45969200134277344,-0.5349864959716797,-0.6895380020141602,1.2205610275268546,4,0.1540342247936981,-1.0000133696989144,6.182063102722168,1.9999548783973087,6.102806091308594,-1.000000000000014,6.039400100708008,0.1540342247936981
910,2003-06-30,6.419835090637207,6.514944076538086,6.403984069824219,6.419835090637207,151469432.0,-0.009779983469083042,-6.000180494555081,0.0,60.29409162493585,62.292186119745196,-0.2025254243948309,-0.2880968830247683,-0.3796591956230788,-0.6080613824322683,7.8582170140491705,0.11096000671386719,0.16533559649148888,0.26154885292053187,-0.008734380217418902,0.5318320860584826,0.12640723635155648,0.39669046948950726,-0.40231008529663104,81.2499647481514,26.354039571479532,0.13514161656897522,6,-0.15851449966430664,-0.38836002349853516,-0.5230977535247803,-0.6261320114135742,1.3156700134277344,0,0.19506171188937094,-1.1176437279917895,6.483241081237793,-1.0000133696989144,6.182063102722168,1.9999548783973087,6.102806091308594,0.19506171188937094
911,2003-07-01,6.340578079223633,6.435687065124513,6.277172088623048,6.419835090637207,156816515.0,-0.012345646000964106,1.8571305790237702,-100.0,56.16437565880727,60.41301764545898,-0.11831565427812496,-0.18328039394708284,-0.2948424280097681,-0.5179743370090053,7.791618140674658,0.15851497650146484,0.15791839077706182,0.16009979248046857,-0.0920382217749589,0.41223780673589605,0.03403078535275483,0.2861687996081823,-0.3031563110351563,64.51612277177756,11.660777456362354,0.12606900712771374,7,-0.07925748825073242,-0.30910301208496094,-0.45969223976135254,-0.546875,1.1730070114135742,1,0.19749997668674424,-6.000180494555081,6.419835090637207,-1.1176437279917895,6.483241081237793,-1.0000133696989144,6.182063102722168,0.19749997668674424
912,2003-07-02,6.578350067138673,6.578350067138673,6.372281074523926,6.372281074523926,183212498.0,0.03750004888263336,-1.0000000000000087,-2.60000962614462,68.29268650584025,60.38793138921919,-0.34239423639936195,-0.3938020957583346,-0.5272431835614642,-0.7446892334758557,8.220116251008532,0.23777198791503995,0.142627039023278,0.36775403022766184,0.07744693900613786,0.6580611214491858,0.2226004846169003,0.5129075758384234,-0.5218274066162119,100.0,43.067550810556,0.14515354561076194,7,-0.2853264808654794,-0.4359149932861337,-0.7172782421112069,-0.78464698791504,1.0461950302124015,2,0.1518072166891371,1.8571305790237702,6.340578079223633,-6.000180494555081,6.419835090637207,-1.1176437279917895,6.483241081237793,0.1518072166891371
913,2003-07-03,6.8161211013793945,6.8161211013793945,6.59420108795166,6.59420108795166,327007457.0,0.03614447875440341,1.0,1.0769209409521472,75.53188425369156,61.524136333051544,-0.5428188312693782,-0.6038564824798005,-0.7557472834102281,-0.9709206931818546,9.326763938511135,0.23777103424072177,0.14227817095547568,0.5682741641998295,0.17900461451382288,0.957543713885836,0.3736393893568266,0.7629089390428323,-0.7282887964599611,100.0,36.524440498774354,0.19463477484300318,7,-0.40421199798583984,-0.546875,-0.9550492763519287,-1.0224180221557617,0.8084239959716797,3,0.11162800198846523,-1.0000000000000087,6.578350067138673,1.8571305790237702,6.340578079223633,-6.000180494555081,6.419835090637207,0.11162800198846523
914,2003-07-04,6.8161211013793945,6.8161211013793945,6.752715110778809,6.752715110778809,105799402.0,0.0,1.0,0.28571551353674257,73.2557928036456,62.407433317542655,-0.5010834731230016,-0.5772738159594049,-0.7437342036252952,-0.9612887923709339,10.412359846269059,0.06340599060058594,0.1389725932916086,0.5326084136962894,0.07464289453182626,0.9905739328607526,0.3036256541140583,0.7615911732785206,-0.670025692743164,100.0,35.40261910796026,0.2289827595822315,7,-0.40421199798583984,-0.546875,-0.9748635292053223,-1.0224180221557617,0.8559780120849609,4,0.11860469964479892,1.0,6.8161211013793945,-1.0000000000000087,6.578350067138673,1.8571305790237702,6.340578079223633,0.11860469964479892
915,2003-07-07,7.25996208190918,7.291665077209473,6.847824096679688,6.847824096679688,209846567.0,0.06511635781235814,-1.153846509841313,6.499984959239526,79.2792558409784,65.21624513732655,-0.8588023337970965,-0.9802358439109309,-1.1793552669221645,-1.3961095077331755,12.01955461514939,0.4755439758300781,0.15631753923222824,0.9185915946960446,0.29450033522325736,1.5426828541688318,0.6065459649596505,1.2306372244324386,-1.0602646178534965,96.87499118702956,31.772679956237297,0.31204562973639377,7,-0.6023550033569336,-0.6895380020141602,-1.406815767288208,-1.4662590026855469,0.5706520080566406,0,0.061135309227227985,1.0,6.8161211013793945,1.0,6.8161211013793945,-1.0000000000000087,6.578350067138673,0.061135309227227985
916,2003-07-08,7.069744110107423,7.25996208190918,7.0221900939941415,7.228259086608888,237372889.0,-0.026200959406627478,1.1428528454970204,-0.3846162746032709,71.07434030579802,67.32635673301746,-0.5666492102028977,-0.7603365622198028,-0.9809141731300395,-1.199404407571997,13.21456890725829,0.23777198791503817,0.17764164160500595,0.6847821712493909,-0.014393495624065444,1.3839578381228472,0.3351943378126627,1.034370004686119,-0.760849884736361,75.86199385090316,12.237341792157231,0.349587833436728,7,-0.3962855339050302,-0.49932003021240323,-1.1967835426330575,-1.27604103088379,0.85597801208496,1,0.09417045137541802,-1.153846509841313,7.25996208190918,1.0,6.8161211013793945,1.0,6.8161211013793945,0.09417045137541802
917,2003-07-09,6.8161211013793945,7.069744110107423,6.8161211013793945,7.069744110107423,165948174.0,-0.035874425548929056,-1.000000000000007,1.5999939836958212,64.17909777643084,68.35715204521918,-0.22484667966932292,-0.482776631593703,-0.725422740911541,-0.9399439152515399,13.740590928838358,0.25362300872802823,0.20262712321627152,0.40024886131286586,-0.3184962692716873,1.118993991897419,0.04087629602058929,0.7596214266051424,-0.4089497908244919,31.81813209652366,-30.123726501844242,0.3593725652922767,7,-0.06340551376342773,-0.245697021484375,-0.9431605339050293,-1.0224180221557617,0.998641014099122,2,0.1023256451703396,1.1428528454970204,7.069744110107423,-1.153846509841313,7.25996208190918,1.0,6.8161211013793945,0.1023256451703396
918,2003-07-10,6.641755104064941,6.895378112792969,6.641755104064941,6.847824096679688,138882315.0,-0.025581411292584955,-1.4615349015869197,0.8125011750638301,59.310338818419574,67.48687373206081,0.024120582659095113,-0.28033669431093244,-0.5511759453847551,-0.7594295923378391,14.569650641450526,0.25362300872802734,0.24598589487088862,0.19893541336059606,-0.5107440585201939,0.908614885241386,-0.15590432257979892,0.553775149300991,-0.14613441684458195,0.0,-58.81013644083117,0.3548397359403951,7,0.14266347885131836,4.76837158203125e-07,-0.7687945365905762,-0.8480520248413086,1.236413002014161,3,0.14797142892014148,-1.000000000000007,6.8161211013793945,1.1428528454970204,7.069744110107423,-1.153846509841313,7.25996208190918,0.14797142892014148
919,2003-07-11,6.752715110778809,6.7844181060791025,6.6100521087646475,6.657607078552246,103775391.0,0.016706428492968106,1.2000072196084544,-0.4615349015869176,63.26529025266087,67.81700691291915,-0.04983540108775397,-0.3545429909097946,-0.65739112665484,-0.864039833851594,15.6689952553331,0.1743659973144549,0.2947127381792951,0.2750222682952881,-0.42291715093282356,0.9729616875233997,-0.07394744131876774,0.6239919779093439,-0.17748998455953746,20.93020652756393,-43.446934821008554,0.34896970961405577,7,0.03170347213745117,-0.11095952987670898,-0.8520145416259766,-0.9590120315551758,1.3632249832153303,4,0.12910806575871003,-1.4615349015869197,6.641755104064941,-1.000000000000007,6.8161211013793945,1.1428528454970204,7.069744110107423,0.12910806575871003
920,2003-07-14,6.942933082580566,6.958784103393555,6.73686408996582,6.863676071166992,141967869.0,0.028169109562778516,3.0000343793242745,0.8333366757580619,68.62744943833921,69.2017928884227,-0.17662238173214995,-0.511036926679731,-0.8415781342003168,-1.0464843573222176,16.92954131960555,0.22192001342773438,0.34495961627343075,0.427196741104126,-0.2856807028541004,1.1400741850623524,0.07075801912501323,0.7836354630832387,-0.33288097381591886,51.21955156424259,-18.905098834828394,0.35643872197911314,7,-0.11096000671386719,-0.3011775016784668,-1.0382697582244873,-1.1492300033569336,1.410778045654295,0,0.10502276519317544,1.2000072196084544,6.752715110778809,-1.4615349015869197,6.641755104064941,-1.000000000000007,6.8161211013793945,0.10502276519317544
921,2003-07-15,7.006339073181152,7.101447105407715,6.863676071166992,6.9112300872802725,156618647.0,0.009132450197405495,-1.4999974931940219,1.2000072196084677,68.62744943833921,69.23898876981147,-0.15160122923428698,-0.5410070590049241,-0.9006471132563467,-1.0981258494078912,17.64837456464049,0.23777103424072266,0.3599676691189746,0.45176668167114276,-0.27986240020478625,1.1833957635470718,0.0859521407331787,0.8175812226091068,-0.3962869644165048,80.6452990208922,6.432906069550356,0.36581454093796434,7,-0.06340599060058594,-0.36458349227905273,-1.0620472431182861,-1.2126359939575195,1.204709053039549,1,0.11764703480307226,3.0000343793242745,6.942933082580566,1.2000072196084544,6.752715110778809,-1.4615349015869197,6.641755104064941,0.11764703480307226
922,2003-07-16,6.958784103393555,7.11729907989502,6.942933082580566,7.053893089294434,74640856.0,-0.0067874205474337534,-1.7500131607643912,-0.9999999999999907,66.22515131436613,68.20490733210865,-0.04962521994894953,-0.4622189832176957,-0.8461522198062434,-1.0384572689813742,18.52353182373064,0.174365997314454,0.39190682781009745,0.36933856010436994,-0.3698862577381865,1.1085633779469264,-0.0002738488169082842,0.7389509690256482,-0.2805706977844249,68.74994124691892,-5.34341171790679,0.3696124089212782,7,-0.00792551040649414,-0.3170285224914551,-1.0065665245056152,-1.1650810241699219,1.2364130020141602,2,0.13895215089763835,-1.4999974931940219,7.006339073181152,3.0000343793242745,6.942933082580566,1.2000072196084544,6.752715110778809,0.13895215089763835
923,2003-07-17,7.6086931228637695,7.6720991134643555,6.8161211013793945,6.958784103393555,532540191.0,0.09339404841619925,1.2040810312713717,-6.833308265399232,70.52020648844449,67.90095329708629,-0.6428917005890575,-1.0564289625841479,-1.4742719899503625,-1.6731098108496063,19.882091316042207,0.8559780120849609,0.45635386978034553,0.9495012283325197,0.10394406709324677,1.7950583895717926,0.5267226477128828,1.3722798089521566,-0.8691345500946053,94.02983198295316,21.86339371151992,0.4227785806196367,7,-0.4676175117492676,-0.7767205238342285,-1.6406240463256836,-1.8149900436401367,0.713315963745119,3,0.027083362318230275,-1.7500131607643912,6.958784103393555,-1.4999974931940219,7.006339073181152,3.0000343793242745,6.942933082580566,0.027083362318230275
924,2003-07-18,7.497733116149902,7.798911094665527,7.481882095336914,7.735505104064941,246220473.0,-0.014583320015948309,-1.3529465890913208,-0.3658542669693417,69.31816628016364,66.79416556810688,-0.47503180777596565,-0.8899747949521908,-1.3469620103658766,-1.5496615881561837,21.391980341104375,0.3170289993286133,0.486156546280581,0.7743428707122799,-0.12224851205629594,1.6709342534808558,0.32604717932799243,1.2226385620965674,-0.6816120147705078,71.641746816961,0.5985238055404665,0.4482956913842878,7,-0.29325151443481445,-0.6023545265197754,-1.5098497867584229,-1.6009955406188965,0.6023550033569336,4,0.050740001549235414,1.2040810312713717,7.6086931228637695,-1.7500131607643912,6.958784103393555,-1.4999974931940219,7.006339073181152,0.050740001549235414
925,2003-07-21,7.529436111450195,7.6720991134643555,7.481882095336914,7.481882095336914,94708742.0,0.0042283440620212165,-7.0000401090967435,-0.1999983956490001,71.67627886790248,66.86104763056294,-0.519076494020859,-0.8556865840168388,-1.3554773082315963,-1.5683121376640008,23.537860227404074,0.1902170181274414,0.4849845573436067,0.7362995147705078,-0.1841179374327373,1.656716966973753,0.2760907886688848,1.1965082408721308,-0.7133150100708008,72.58061385888814,0.6823546350250353,0.46020872610162267,7,-0.3249545097351074,-0.6340575218200684,-1.5415527820587158,-1.616847038269043,0.36458396911621094,0,0.07789480830470596,-1.3529465890913208,7.497733116149902,1.2040810312713717,7.6086931228637695,-1.7500131607643912,6.958784103393555,0.07789480830470596
926,2003-07-22,7.450179100036621,7.6086931228637695,7.370922088623048,7.529436111450195,95890842.0,-0.010526287791066569,-1.0000000000000075,-1.6666733515161238,66.8711477553033,67.1601642948821,-0.42485803252907495,-0.7012730210813505,-1.255519570012595,-1.4727876152463315,25.65334191023655,0.23777103424072177,0.49240630728946666,0.5865035533905028,-0.3065244872645616,1.4795315940455671,0.13998953306297057,1.033017573718035,-0.4964673995971678,64.51612277177763,-3.669347011516848,0.44651402032753224,7,-0.2456974983215332,-0.546875,-1.4622957706451416,-1.5375900268554688,0.5072460174560547,1,0.12127655135079896,-7.0000401090967435,7.529436111450195,-1.3529465890913208,7.497733116149902,1.2040810312713717,7.6086931228637695,0.12127655135079896
927,2003-07-23,7.307516098022461,7.5452880859375,7.291665077209473,7.4660301208496085,88339765.0,-0.01914893589785771,-1.6666833787903097,1.999999999999989,59.8726073156142,67.22263857234816,-0.22927055381388683,-0.4887890385900997,-1.0918537509779913,-1.311737401829193,27.745122277568417,0.25362300872802734,0.43857407619802036,0.38360505104064924,-0.45413959459066433,1.2213496966719628,-0.0352672717750071,0.8024773738563056,-0.23547648239135732,50.0,-13.576163355959906,0.4188723228156567,7,-0.10303449630737305,-0.40421199798583984,-1.2601900100708008,-1.3632240295410156,0.6974639892578107,2,0.1236442063319918,-1.0000000000000075,7.450179100036621,-7.0000401090967435,7.529436111450195,-1.3529465890913208,7.497733116149902,0.1236442063319918
928,2003-07-24,7.481882095336914,7.497733116149902,7.307516098022461,7.339219093322754,107503190.0,0.023861185521252493,1.1818251428883966,-0.9000024065361573,62.499995523571975,67.13760582467162,-0.3038892088446099,-0.5910883288302919,-1.2402026385348384,-1.4660093809299166,30.178474045617854,0.1902170181274414,0.41547081608034464,0.4929800987243649,-0.3030816922283943,1.289041889677124,0.09494920324798528,0.8910109942007445,-0.3080804726409907,37.499952997446826,-20.581984353581674,0.39803089547637965,7,-0.21399450302124023,-0.578577995300293,-1.434556007385254,-1.5375900268554688,0.44384002685546875,3,0.09533898035032862,-1.6666833787903097,7.307516098022461,-1.0000000000000075,7.450179100036621,-7.0000401090967435,7.529436111450195,0.09533898035032862
929,2003-07-25,7.481882095336914,7.592842102050781,7.386773109436035,7.40262508392334,156154683.0,0.0,-2.714261158047632,0.5555540700433844,54.999991405257575,65.62344382099589,-0.21185879958819687,-0.5401293269487866,-1.2151821856979979,-1.446217570715488,31.25207442319165,0.2060689926147461,0.42578889355666405,0.443048048019409,-0.34470231371622617,1.2307984097550442,0.04917286715159186,0.8369232288872261,-0.22056514656524584,50.0,-3.043726048159371,0.3938751808678174,7,-0.17436599731445312,-0.578577995300293,-1.434556007385254,-1.5375900268554688,0.6499090194702148,4,0.11228818906349569,1.1818251428883966,7.481882095336914,-1.6666833787903097,7.307516098022461,-1.0000000000000075,7.450179100036621,0.11228818906349569
930,2003-07-28,7.6720991134643555,7.719654083251952,7.5452880859375,7.5452880859375,112129298.0,0.02542368560525632,-1.7500131607643632,1.5999975934638477,63.571426422742014,65.06166348592953,-0.32158437437142506,-0.6658585140325171,-1.3725423517769508,-1.6160950476289813,32.41273274305965,0.23777198791503817,0.46952156392296196,0.5706518650054928,-0.20896641952216832,1.350270149533154,0.18084272274166224,0.9604610072693234,-0.36458301544189453,88.88874033767196,37.13141869170401,0.38980914226383034,7,-0.36458301544189453,-0.7687950134277344,-1.6247730255126953,-1.7278070449829102,0.7450180053710955,0,0.05578512473742281,-2.714261158047632,7.481882095336914,1.1818251428883966,7.481882095336914,-1.6666833787903097,7.307516098022461,0.05578512473742281
931,2003-07-29,7.592842102050781,7.656248092651367,7.576991081237793,7.6403961181640625,69189871.0,-0.010330551031917712,-1.0000240656510961,-0.3749990599454016,68.99224733894329,65.36911859977144,-0.1680556438764862,-0.5143455216726762,-1.2601610206413998,-1.5170059904509294,34.45840477827332,0.0951080322265625,0.4973304458211256,0.4287816524505619,-0.29250534506916726,1.150068649970291,0.06813815369069776,0.789425151210426,-0.21653070449829137,70.37027133622577,15.426082939840612,0.3606434987598644,7,-0.2853260040283203,-0.6895380020141602,-1.545516014099121,-1.648550033569336,0.8559780120849609,1,0.039666039997628744,-1.7500131607643632,7.6720991134643555,-2.714261158047632,7.481882095336914,1.1818251428883966,7.481882095336914,0.039666039997628744
932,2003-07-30,7.576991081237793,7.6403961181640625,7.529436111450195,7.592842102050781,57310008.0,-0.002087626820095112,1.0000171896621373,0.33332664848387616,74.78993423500671,65.84353279383392,-0.06178753034556994,-0.44253161345832037,-1.2101758839339407,-1.4812137579406537,35.872803840289315,0.11096000671386719,0.49727160345308086,0.36299858093261683,-0.3250653376751167,1.0510624995403504,0.01896662162875007,0.7070305402364836,-0.1415157260894775,65.38465098413094,3.346207772690633,0.34403195930386676,7,-0.03170299530029297,-0.6657609939575195,-1.5296649932861328,-1.6326990127563477,0.8559780120849609,2,0.05020911760037783,-1.0000240656510961,7.592842102050781,-1.7500131607643632,7.6720991134643555,-2.714261158047632,7.481882095336914,0.05020911760037783
933,2003-07-31,7.576991081237793,7.6086931228637695,7.481882095336914,7.561139106750487,95831510.0,0.0,2.2000336919115346,-1.0000601648517498,73.21430681746152,66.27643729797812,-0.0746026423938444,-0.40328297636350285,-1.176871069877322,-1.4620824967780468,36.372003556678415,0.12681102752685547,0.49571716707645486,0.3249550819396969,-0.3545682734220872,1.004478437301481,-0.014806595741195139,0.664716759620589,0.22192001342773438,57.14293899745325,-9.678388311608806,0.33976167768089194,7,-0.07133150100708008,-0.649909496307373,-1.5296649932861328,-1.6326990127563477,0.6657600402832031,3,0.05648535169881197,1.0000171896621373,7.576991081237793,-1.0000240656510961,7.592842102050781,-1.7500131607643632,7.6720991134643555,0.05648535169881197
934,2003-08-01,7.624545097351074,7.751357078552246,7.497733116149902,7.592842102050781,92260511.0,0.006276108233918221,-1.2857142857142858,1.9999398387677858,70.87379264582876,66.18727216219216,-0.11429613086766643,-0.4080894933620183,-1.1863038970517783,-1.491806233259931,37.02539336850648,0.25362396240234375,0.5105843299148809,0.3320878982543949,-0.3343062820499769,0.9984820785587667,-0.0011091918977914617,0.6652849884065812,0.1680254173278808,52.94109319979474,-15.198851596283596,0.3331970901521859,8,-0.10303401947021484,-0.6182065010070801,-1.577219009399414,-1.680253028869629,0.6023550033569336,4,0.039500982812199936,2.2000336919115346,7.576991081237793,1.0000171896621373,7.576991081237793,-1.0000240656510961,7.592842102050781,0.039500982812199936
935,2003-08-04,7.7038021087646475,7.798911094665527,7.624545097351074,7.656248092651367,115932326.0,0.010394982310631073,-2.1428620541469705,1.4999849592395111,71.15384504135935,66.66312741619838,-0.1857520473183003,-0.47683795080698577,-1.2236886924719679,-1.5581593132618456,36.428262442242385,0.17436599731445312,0.458239871606386,0.3891529083251948,-0.3017937680282765,1.080099584678666,0.043679570148459135,0.7346262465019304,-0.2219200134277335,69.99990975516548,3.299630620018405,0.3454733381767357,8,-0.15851402282714755,-0.6657605171203604,-1.5653302669525138,-1.680253028869628,0.3645830154418954,0,0.05555555555555558,-1.2857142857142858,7.624545097351074,2.2000336919115346,7.576991081237793,1.0000171896621373,7.576991081237793,0.05555555555555558
936,2003-08-05,7.735505104064941,7.783059120178223,7.6086931228637695,7.719654083251952,114167503.0,0.004115240092191108,2.1428890665153975,0.33332664848390103,73.78643895731734,68.20910870972094,-0.19302372892248254,-0.4807550045853102,-1.2138208084357736,-1.5774023397941974,35.76473460466269,0.17436599731445312,0.4162885053231298,0.38756785392761195,-0.3177001464539817,1.0928358543092056,0.034933853736815124,0.7402018541184088,-0.247282428741455,79.99993983677717,12.998823796120718,0.35263400019079694,8,-0.18229150772094727,-0.6974635124206543,-1.5891072750091553,-1.7040300369262695,0.15851497650146484,1,0.0881147391929622,-2.1428620541469705,7.7038021087646475,-1.2857142857142858,7.624545097351074,2.2000336919115346,7.576991081237793,0.0881147391929622
937,2003-08-06,7.513585090637207,7.6720991134643555,7.450179100036621,7.6720991134643555,123393034.0,-0.02868849680043739,1.8000048130723043,-10.000240659406215,46.05265241112451,66.38162614167122,0.06839349504326275,-0.21492280647627027,-0.9597168187243463,-1.3459580305160088,35.93797537232154,0.2853260040283203,0.3580877867285679,0.13077464103698766,-0.5314309263286443,0.7929802084026205,-0.20032814264582832,0.46187742471980364,0.2853260040283203,18.18186790347634,-43.52485789728182,0.33110278368281626,8,0.07925701141357422,-0.42798900604248047,-1.367187261581421,-1.4821100234985352,0.5389490127563477,2,0.12447254036744004,2.1428890665153975,7.735505104064941,-2.1428620541469705,7.7038021087646475,-1.2857142857142858,7.624545097351074,0.12447254036744004
938,2003-08-07,7.624545097351074,7.624545097351074,7.370922088623048,7.497733116149902,110313186.0,0.014767917761673521,2.999984959239525,-0.8000048130723044,55.263182893349416,66.4108696403481,-0.022575674582789418,-0.2619076476522597,-1.036539920310239,-1.4456394089390754,36.85362891246241,0.25362300872802646,0.32672786380103513,0.1925951480865482,-0.37752595079819606,0.7627162469712916,-0.09246540135582393,0.47765569752892034,0.1673913574218746,59.25923450072299,-1.1415881493244697,0.28506054944237186,8,-0.03962850570678711,-0.42798900604248047,-1.406815767288208,-1.5613670349121094,0.34873199462890625,3,0.1060291447751478,1.8000048130723043,7.513585090637207,2.1428890665153975,7.735505104064941,-2.1428620541469705,7.7038021087646475,0.1060291447751478
939,2003-08-08,7.624545097351074,7.7038021087646475,7.40262508392334,7.592842102050781,76301683.0,0.0,2.1666675022686794,0.25,54.054073830168655,65.35338601895106,-0.000235532937042926,-0.2036865258385605,-1.0022101901065916,-1.436271103549883,38.06111570058518,0.3011770248413077,0.3304309595454775,0.14900364875793493,-0.32819417386444005,0.6262014713803099,-0.08959526255325301,0.38760256006912286,0.15055078277587874,59.25923450072299,0.3825882089763013,0.2385989113111875,8,-0.03962850570678711,-0.42006349563598633,-1.2839674949645996,-1.442481517791748,0.3962860107421893,4,0.08108103713422854,2.999984959239525,7.624545097351074,1.8000048130723043,7.513585090637207,2.1428890665153975,7.735505104064941,0.08108103713422854
940,2003-08-11,7.6720991134643555,7.68795108795166,7.6403961181640625,7.656248092651367,63188904.0,0.006236964370478049,1.0,0.4999849592395392,59.72222918557217,64.32338400190983,-0.05340573235031165,-0.20428619989661811,-1.0167292015498788,-1.470288640410483,38.788853743748966,0.06340599060058594,0.3126109926670333,0.160099363327026,-0.25285876074906355,0.5730574874031156,-0.04637969871101877,0.3665784253650708,0.08682981500244136,73.07691417702357,14.29755731960794,0.20647906203804497,8,-0.08718252182006836,-0.4676175117492676,-1.3315215110778809,-1.4900355339050293,0.3328809738159162,0,0.07231410583186926,2.1666675022686794,7.624545097351074,2.999984959239525,7.624545097351074,1.8000048130723043,7.513585090637207,0.07231410583186926
941,2003-08-12,7.83061408996582,7.8781681060791025,7.6403961181640625,7.6403961181640625,98552366.0,0.020661226368058117,-1.499994986413189,12.000360989110161,72.60278036928737,64.08036690571879,-0.19517002101334135,-0.31398024043882256,-1.1371309932465579,-1.613954844958828,39.35765769190508,0.23777198791503995,0.3272240351594773,0.27740058898925746,-0.08443373491921058,0.6392349128977255,0.09648342703502344,0.4583177509434915,-0.45969200134277255,90.6250587531913,29.46553403435768,0.1809171619542339,8,-0.2060689926147452,-0.5865039825439453,-1.2165985107421875,-1.410778522491455,0.0951080322265625,1,0.030364289634117414,1.0,7.6720991134643555,2.1666675022686794,7.624545097351074,2.999984959239525,7.624545097351074,0.030364289634117414
942,2003-08-13,7.925722122192383,7.941574096679687,7.83061408996582,7.846465110778809,134071776.0,0.012145667138473204,-1.0000171896621213,0.4166641598732565,70.58825611188969,63.788583493988575,-0.26329686681582753,-0.3509255846682313,-1.194789977742107,-1.6935103089990395,39.97614595733106,0.1109600067138663,0.3071884708977173,0.3241617202758791,0.048649841513451086,0.5996735990383071,0.18640578089466509,0.4619176596570931,-0.5446551132202142,97.22212937771168,31.703747475572015,0.13775593938121392,8,-0.2694740295410156,-0.6499090194702157,-1.3037807941436768,-1.5058865547180176,0.07925796508788885,2,-0.003999893150077649,-1.499994986413189,7.83061408996582,1.0,7.6720991134643555,2.1666675022686794,7.624545097351074,-0.003999893150077649
943,2003-08-14,7.8147621154785165,7.957425117492676,7.735505104064941,7.909871101379394,150540368.0,-0.013999987004739034,1.333335004537319,-1.2000072196084342,64.00001283484923,63.024830181657514,-0.12858410092114791,-0.23582680558757296,-1.0499642552690673,-1.5644478449628414,39.18065989320095,0.22192001342773438,0.2792995393871429,0.2028982639312753,-0.08868115608216254,0.49447768394471314,0.05710855392455638,0.3486879739379942,-0.4112748229980472,74.2856897292653,6.523256745979268,0.14578971000671875,8,-0.15058851242065519,-0.5310235023498544,-1.1531922817230233,-1.3949265480041513,0.06340599060058594,3,0.03042600457972844,-1.0000171896621213,7.925722122192383,-1.499994986413189,7.83061408996582,1.0,7.6720991134643555,0.03042600457972844
944,2003-08-15,7.8781681060791025,7.894020080566406,7.783059120178223,7.783059120178223,117497483.0,0.008113617492591318,-1.333343360506974,-1.000000000000028,59.70151800185883,61.75234939949079,-0.17012022658412107,-0.28382191063225637,-1.0790915479244019,-1.6061616723588967,38.118954814738224,0.1109609603881836,0.24402935870845788,0.24728250503540128,-0.062044010742050126,0.5566090208128527,0.09261924714667558,0.401945762924127,-0.4414445440979007,75.0000752040288,9.500607048627032,0.15466325788872592,8,-0.21399450302124112,-0.5944294929504403,-1.1650810241699228,-1.4583325386047372,-0.2694749832153329,4,0.012072474796201549,1.333335004537319,7.8147621154785165,-1.0000171896621213,7.925722122192383,-1.499994986413189,7.83061408996582,0.012072474796201549
945,2003-08-18,8.115940093994139,8.131791114807129,7.83061408996582,7.862317085266112,190540442.0,0.03018112646410298,1.1111151962832098,2.666656639492992,71.42860491463843,61.49036783919314,-0.3836246355084505,-0.5010928728882567,-1.2791151541259662,-1.8178545136227342,37.245143292640535,0.3011770248413086,0.2216894965028695,0.45572929382324023,0.08232947717682926,0.8291291104696512,0.2690293855000343,0.6424292021464462,-0.6479744386822484,96.77428119511283,30.57355517749251,0.18669990832320554,8,-0.36458349227905096,-0.6816124916076642,-1.4028530120849592,-1.6961045265197736,-0.47554397583007635,0,-0.011718788556763338,-1.333343360506974,7.8781681060791025,1.333335004537319,7.8147621154785165,-1.0000171896621213,7.925722122192383,-0.011718788556763338
946,2003-08-19,8.353711128234862,8.417117118835451,8.084237098693848,8.131791114807129,223216262.0,0.029296795132417897,-1.1000036098042394,0.8749995299744643,76.92307692307693,64.92041500718786,-0.586117638974522,-0.7037863503373005,-1.4786627125870293,-2.0284052200409013,37.13075524704079,0.33288002014160334,0.21173433735534175,0.6483237266540511,0.17630875292757686,1.1203387003805245,0.41231623979081444,0.8843312135172878,-0.832639436163352,90.69764188033899,23.386009776552484,0.23600748686323675,8,-0.4596915245056117,-0.7370920181274387,-1.616846799850462,-1.9338755607604963,-0.8242750167846662,1,-0.04174564281686821,1.1111151962832098,8.115940093994139,-1.333343360506974,7.8781681060791025,1.333335004537319,7.8147621154785165,-0.04174564281686821
947,2003-08-20,8.211048126220701,8.417117118835451,8.115940093994139,8.401266098022461,178411233.0,-0.01707779929473152,1.714284486463246,-0.8571465406102426,69.99999398367046,66.55783846166797,-0.3733800600163848,-0.5164404708746311,-1.298645906072755,-1.8631247587567419,37.40565093875416,0.30117702484131215,0.1927340939305333,0.46048412322997834,-0.023982774493944703,0.9449510209539014,0.21825067436801682,0.7027175720919399,-0.6003718914727978,69.76740606837299,1.121191726020271,0.24223344886196135,8,-0.30117702484130593,-0.5944290161132786,-1.4187037944793683,-1.7912125587463361,-0.8242750167846662,2,-0.03474903564590914,-1.1000036098042394,8.353711128234862,1.1111151962832098,8.115940093994139,-1.333343360506974,7.8781681060791025,-0.03474903564590914
948,2003-08-21,8.195197105407715,8.322009086608888,8.100088119506836,8.226900100708008,128079893.0,-0.0019304503602126655,-1.000000000000016,0.1666666666666651,68.36736447909638,68.14820408932661,-0.2995726633430147,-0.46842610479060376,-1.241789000492746,-1.8250250411138058,37.660890782970455,0.22192096710205256,0.1666437038978934,0.4089673519134518,-0.0967747384403932,0.9147094422672968,0.1560963067365293,0.6618383970903743,-0.5038767822510568,65.00004512241694,-5.400077857249471,0.2528710451769224,8,-0.16644048690795898,-0.5785779953002921,-1.3988900184631348,-1.7753615379333496,-0.6816120147705078,3,-0.02321079233126999,1.714284486463246,8.211048126220701,-1.1000036098042394,8.353711128234862,1.1111151962832098,8.115940093994139,-0.02321079233126999
949,2003-08-22,8.322009086608888,8.385414123535156,8.115940093994139,8.258603096008299,188451326.0,0.015473939134117431,1.8333467030322663,-2.000000000000112,69.30696077175793,69.21317426556948,-0.35430385091327565,-0.5576623783308978,-1.3237430354924085,-1.9283719360020957,37.75929045261589,0.2694740295410174,0.21709725739628372,0.49377298355102717,-0.044073183652203696,1.031619150754258,0.22484989994941174,0.7626960671526426,-0.558109083884351,83.78388046693219,12.78235522663472,0.26892308360161565,8,-0.29325246810913264,-0.46761798858642667,-1.335484981536867,-1.7119565010070819,-0.8401269912719744,4,-0.05333339292358852,-1.000000000000016,8.195197105407715,1.714284486463246,8.211048126220701,-1.1000036098042394,8.353711128234862,-0.05333339292358852
950,2003-08-25,8.100088119506836,8.258603096008299,8.084237098693848,8.211048126220701,101591836.0,-0.026666753760116624,-1.4444622707096386,-1.7499924796196435,60.17698643877751,67.83253049551283,-0.07296075533727553,-0.31835580157274634,-1.0627061134392672,-1.6875815650802162,37.507781295128915,0.23777198791504084,0.2446839560382701,0.2504525661468504,-0.29523654967404944,0.7961416819677494,-0.02239199176359996,0.5232971240572999,-0.27086640517120664,4.761781979659049,-62.41222834175781,0.2728445579104496,8,-0.023777008056640625,-0.2456970214843741,-1.0501580238342285,-1.4266295433044434,-0.9035320281982422,0,-0.06066538899245755,1.8333467030322663,8.322009086608888,-1.000000000000016,8.195197105407715,1.714284486463246,8.211048126220701,-0.06066538899245755
951,2003-08-26,7.894020080566406,8.131791114807129,7.894020080566406,8.115940093994139,99211360.0,-0.025440221871682045,-1.1428534593897723,2.000000000000016,60.714299143586636,66.73542416570136,0.15985805980887413,-0.093353653260273,-0.8206432352727369,-1.4636508319991357,36.833719813883015,0.23777103424072266,0.27269470823550357,0.029325628280640004,-0.5029842545050087,0.5616355110662887,-0.23682931311218347,0.29548056967346437,-0.0060088257807944245,0.0,-70.34029880089219,0.26615494139282425,8,0.18229103088378906,-0.039628982543944424,-0.8440899848937988,-1.2205615043640137,-0.6974639892578125,1,-0.032128618855013835,-1.4444622707096386,8.100088119506836,1.8333467030322663,8.322009086608888,-1.000000000000016,8.195197105407715,-0.032128618855013835
952,2003-08-27,7.957425117492676,8.020831108093263,7.909871101379394,7.957425117492676,127398284.0,0.008032033904038505,-1.33334670303226,-0.0,59.63302600378864,66.25020340669464,0.11334215840606454,-0.13364840607439632,-0.8475965639549745,-1.5083900211550922,36.39633895382552,0.12681102752685725,0.29399809279789046,0.07370896339416522,-0.44225102026202023,0.5896689470503507,-0.18427102843392795,0.3316889552222575,0.4596920013427752,12.903094336107316,-56.408310945977064,0.2579799918280925,8,0.14266300201416016,-0.10303401947021396,-0.9035322666168213,-1.2839665412902832,-0.5548000335693359,2,-0.05378486127398663,-1.1428534593897723,7.894020080566406,-1.4444622707096386,8.100088119506836,1.8333467030322663,8.322009086608888,-0.05378486127398663
953,2003-08-28,8.004980087280272,8.115940093994139,7.941574096679687,7.957425117492676,100711980.0,0.0059761755951754925,-3.4000144392168905,100.0,60.714299143586594,66.36273464466439,0.10684283434180664,-0.15546633874697413,-0.8558626039711417,-1.5355476054812627,36.3122329124812,0.17436599731445224,0.28802427530912755,0.0998644828796369,-0.3977055680877406,0.5974345338470144,-0.14892054260405096,0.34864950836332564,0.4019921112060576,22.58065768227513,-46.019354943935724,0.24878502548368867,8,0.1188855171203631,-0.1426634788513157,-0.9510872364044172,-1.331521511077879,-0.19021797180175515,3,-0.07722779708428673,-1.33334670303226,7.957425117492676,-1.1428534593897723,7.894020080566406,-1.4444622707096386,8.100088119506836,-0.07722779708428673
954,2003-08-29,7.925722122192383,8.115940093994139,7.925722122192383,8.036683082580566,91568397.0,-0.00990108210435503,-2.428556694828547,-2.333319963902624,57.01753969322031,64.76150517561793,0.216302207678849,-0.055324568444213185,-0.7374266409693959,-1.4379177727760197,35.82444148465679,0.19021797180175604,0.27859564280387694,0.0055476665496829725,-0.4741792795414881,0.48527461264085403,-0.23431580649590344,0.2454111395952685,0.4713080543518071,8.69542471350513,-56.887086425311736,0.23986347304558564,8,0.22984647750854492,-0.03170251846313299,-0.8401262760162354,-1.2522635459899902,-0.12681102752685547,4,-0.051999934542389936,-3.4000144392168905,8.004980087280272,-1.33334670303226,7.957425117492676,-1.1428534593897723,7.894020080566406,-0.051999934542389936
955,2003-09-01,8.131791114807129,8.163494110107424,7.957425117492676,7.957425117492676,86290866.0,0.02600002743443941,-1.3636373580695471,-1.5714175211214343,58.119646692641446,62.67223515001399,0.0142127624797741,-0.23999010119565067,-0.8985602492446727,-1.6237238953647362,35.2470668124803,0.23777198791504084,0.2906563752942741,0.19021720886230487,-0.2870471704377273,0.6674815881623362,-0.04841498078771167,0.4288493985123205,0.2554958802337648,88.23523166433033,24.753818867774577,0.23863218965001567,9,0.023777484893798828,-0.23777151107787908,-1.026381015777588,-1.4583325386047363,-0.4755430221557617,0,-0.07992200122883131,-2.428556694828547,7.925722122192383,-3.4000144392168905,8.004980087280272,-1.33334670303226,7.957425117492676,-0.07992200122883131
956,2003-09-02,8.417117118835451,8.448820114135742,8.115940093994139,8.115940093994139,163386673.0,0.03508771929824572,-1.2105273157339624,1.7272692467566766,62.0155053221135,61.785069743174326,-0.29186608502500455,-0.49712084219432473,-1.1316427695718456,-1.889200081284777,35.013747501224046,0.33288002014160334,0.31561470234985833,0.44146261215210103,-0.0699664210665798,0.952891645370781,0.1857480955427615,0.6971771287614414,-0.5072460174560574,94.11762624108866,33.46233120456458,0.25571451660934,9,-0.24569702148437678,-0.5072460174560565,-1.31170701980591,-1.7436585426330584,-0.7450180053710955,1,-0.14500939101768462,-1.3636373580695471,8.131791114807129,-2.428556694828547,7.925722122192383,-3.4000144392168905,8.004980087280272,-0.14500939101768462
957,2003-09-03,8.448820114135742,8.654889106750487,8.432969093322754,8.464672088623049,222871530.0,0.0037664909318355644,-8.333386812128916,-0.052633412178962675,66.12903069294443,61.536365989157446,-0.3199392051289749,-0.4797636312745466,-1.1117008194575018,-1.9014266898794423,35.86860408597408,0.2377719879150355,0.30590274797472183,0.42640385627746547,-0.07811314786180112,0.930920860416732,0.17414535420783217,0.6786623583470988,-0.5281700325012215,71.73912190502864,12.278895679927373,0.25225850206963313,9,-0.17436552047729492,-0.4359145164489746,-1.3434100151062012,-1.7753615379333496,-0.72916603088379,2,-0.14821762162174368,-1.2105273157339624,8.417117118835451,-1.3636373580695471,8.131791114807129,-2.428556694828547,7.925722122192383,-0.14821762162174368
958,2003-09-04,8.432969093322754,8.528077125549316,8.306157112121582,8.432969093322754,187726377.0,-0.001876122416959447,1.3333467030322477,-0.0,64.46281936858436,60.9981280554715,-0.2981689323623957,-0.42187173399034705,-1.0458793178595638,-1.8652344251014004,36.93959702192765,0.22192001342773438,0.26135502807818956,0.3701316356658939,-0.12968462277174098,0.8699478941035288,0.12022350644707736,0.6200397648847114,-0.48294945068359496,69.56526856982937,11.57209937628759,0.24990812921881725,9,-0.15851449966430664,-0.42006349563598633,-1.2047100067138672,-1.7595105171203613,-0.6974639892578125,3,-0.12218045601699679,-8.333386812128916,8.448820114135742,-1.2105273157339624,8.417117118835451,-1.3636373580695471,8.131791114807129,-0.12218045601699679
959,2003-09-05,8.242751121520996,8.369563102722168,8.179346084594728,8.369563102722168,173012388.0,-0.022556464952821043,1.9999849592395111,-100.0,53.389815385572405,60.24399793844869,-0.134522505695287,-0.19285226738145056,-0.8165802835683023,-1.655574809234734,37.566180776428936,0.25362300872802557,0.22977187564348167,0.1490033626556393,-0.3116111437936979,0.6096178691049765,-0.0813038905690302,0.3793106158803079,-0.2645367003173842,40.909066048261934,-11.67546982137143,0.23030725322466872,9,0.03170347213745117,-0.22984552383422852,-1.0263805389404297,-1.5692925453186035,-0.34873104095458984,4,-0.05192307759056847,1.3333467030322477,8.432969093322754,-8.333386812128916,8.448820114135742,-1.2105273157339624,8.417117118835451,-0.05192307759056847
960,2003-09-08,8.226900100708008,8.290306091308594,8.115940093994139,8.242751121520996,112001549.0,-0.0019230255262230322,2.1428350422429006,0.1249962398098848,46.15386395361422,58.626171806229536,-0.11040138288404755,-0.1405098288797646,-0.7589825463419633,-1.6201769418591887,38.10814793917255,0.1743659973144549,0.20155675046130384,0.10541229248046946,-0.31319163942132633,0.5240162243822652,-0.10388967347042843,0.31471425843136736,-0.2216186920825205,20.588219680816568,-26.05268245540884,0.209301965950898,9,0.05548000335693182,-0.21399450302124023,-0.962975263595581,-1.5534415245056152,-0.03170299530029297,0,-0.05202311937708437,1.9999849592395111,8.242751121520996,1.3333467030322477,8.432969093322754,-8.333386812128916,8.448820114135742,-0.05202311937708437
961,2003-09-09,8.068385124206543,8.274454116821289,8.052534103393555,8.242751121520996,125658253.0,-0.019267886392326905,-1.1538518497949815,11.000300824258469,45.714288988473356,57.07964547119451,0.08431497125429743,0.0387167224529712,-0.5571470031651344,-1.443091543037756,37.97551781930327,0.22192001342773438,0.15478099679279733,-0.06499123573303223,-0.46174770827823863,0.33176523681217507,-0.26336947200563543,0.13338700053957098,-0.03711940765605526,2.6315081180782673,-39.386907211250715,0.19837823627260365,9,0.22192049026489258,-0.05547952651977539,-0.7767202854156494,-1.3949265480041504,0.14266300201415838,1,-0.051080485773874806,2.1428350422429006,8.226900100708008,1.9999849592395111,8.242751121520996,1.3333467030322477,8.432969093322754,-0.051080485773874806
962,2003-09-10,7.894020080566406,8.068385124206543,7.83061408996582,8.068385124206543,281054961.0,-0.021610897466583734,1.72727869390434,0.9999945306176027,41.73914590207416,54.97129511102647,0.2779718842277976,0.22196522560439647,-0.3482596282360282,-1.2525000748002544,37.28187998954374,0.23777103424072266,0.13383597468252795,-0.23777117729187047,-0.6382565309776158,0.16271417639387575,-0.43801385413474314,-0.037528500448997804,0.7608690261840803,9.090946382203699,-28.78033362611569,0.20024267684287297,9,0.34873151779174805,0.11888551712036133,-0.5983924865722656,-1.2205615043640137,0.25362300872802734,2,-0.028112541498137134,-1.1538518497949815,8.068385124206543,2.1428350422429006,8.226900100708008,1.9999849592395111,8.242751121520996,-0.028112541498137134
963,2003-09-11,8.052534103393555,8.052534103393555,7.798911094665527,7.83061408996582,130374164.0,0.02008026597466861,1.2857155135367426,-1.2727322449202834,42.73503130802598,53.38434973489376,0.14182745363441107,0.08661881806925997,-0.4773628411347275,-1.3931949814120248,37.068037931986126,0.25362300872802734,0.13121663347915202,-0.09114575386047363,-0.46525322686754045,0.2829617191465932,-0.27819949036400793,0.09590798264305977,0.5858695030212377,44.4444258755423,11.869343750719949,0.18705373650353355,9,0.17436599731445312,-0.03962850570678711,-0.7133150100708008,-1.379075527191162,0.06340599060058416,3,-0.04133854211201882,1.72727869390434,7.894020080566406,-1.1538518497949815,8.068385124206543,2.1428350422429006,8.226900100708008,-0.04133854211201882
964,2003-09-12,7.9732770919799805,8.147643089294434,7.957425117492676,8.052534103393555,97023830.0,-0.009842493107874328,-2.428556694828579,-0.3571422432316287,46.29630970717753,52.070645625397766,0.25539728817653184,0.18273543463787512,-0.3690096060009793,-1.2951333177622146,36.96397340162921,0.1902179718017578,0.1259022138506829,-0.1751582145690911,-0.5372809715684408,0.18696454243025862,-0.35621959306876505,0.005903163930583766,0.6315468139648406,35.48387722822237,-0.5842266112219079,0.18106137849967466,9,0.25362300872802734,0.055480003356933594,-0.58254075050354,-1.2205615043640137,0.20606899261474787,4,-0.029821111842984194,1.2857155135367426,8.052534103393555,1.72727869390434,7.894020080566406,-1.1538518497949815,8.068385124206543,-0.029821111842984194
965,2003-09-15,8.020831108093263,8.068385124206543,7.957425117492676,7.989128112792969,133462368.0,0.005964174525066479,-1.3333233061596927,-0.4000024065361746,54.081616992070174,51.18910247761518,0.2128296720384082,0.13459132114314265,-0.40062342598011025,-1.3279710915525875,36.15154377989632,0.11096000671386719,0.1157709190442997,-0.12284874916076483,-0.4892410725589862,0.24354357423745743,-0.3060449108598764,0.06034741253834586,0.5517562854003852,46.66665329704856,5.786828653281788,0.18319616169911104,9,0.20606899261474432,0.1268115043640119,-0.626132011413576,-1.2601900100708026,0.03170299530029119,0,-0.015810210415589054,-2.428556694828579,7.9732770919799805,1.2857155135367426,8.052534103393555,1.72727869390434,7.894020080566406,-0.015810210415589054
966,2003-09-16,8.004980087280272,8.084237098693848,7.9732770919799805,8.036683082580566,90006269.0,-0.001976231714566068,-1.3333233061596927,-1.0,51.57896870054338,49.57242892290395,0.18335250980359064,0.12962253760825604,-0.362555514999622,-1.2963341862490072,34.64002917558096,0.11096000671386719,0.12001143018823868,-0.12126321792602646,-0.4786513053837069,0.2361248695316549,-0.2999572616548676,0.05743082580281378,0.5366602542602514,59.090933951737654,14.066145934522424,0.1786940437288406,9,0.1585140228271502,0.14266252517700373,-0.6102809906005842,-1.2443389892578107,-0.11096000671386541,1,0.023762334953174147,-1.3333233061596927,8.020831108093263,-2.428556694828579,7.9732770919799805,1.2857155135367426,8.052534103393555,0.023762334953174147
967,2003-09-17,7.925722122192383,8.084237098693848,7.894020080566406,8.052534103393555,146660785.0,-0.00990108210435503,-1.0000100272741859,3.9999999999997757,47.42265611432263,47.6790774502082,0.2018303733549036,0.19648233614275767,-0.25336730153151343,-1.2033626713832604,32.90491158155605,0.1902170181274414,0.10434224932526526,-0.18625488281250036,-0.552069332402052,0.17955956677705043,-0.3691621076072753,-0.0033476580177245197,0.5862090494731405,36.363462337832814,-11.025289327062893,0.18290722479477553,9,0.15851497650146484,0.26947498321533203,-0.4913945198059082,-1.0620465278625488,0.12681198120117188,2,0.03600000096261158,-1.3333233061596927,8.004980087280272,-1.3333233061596927,8.020831108093263,-2.428556694828579,7.9732770919799805,0.03600000096261158
968,2003-09-18,8.004980087280272,8.004980087280272,7.846465110778809,7.941574096679687,96713449.0,0.010000093854661163,3.999999999999944,-0.499999999999993,52.577343885677365,47.588802839108745,0.061997361843195264,0.10776846247027017,-0.2955357396117817,-1.2683069828269762,31.09136192214086,0.15851497650146307,0.05501365428684046,-0.09748606681823979,-0.4640805320914865,0.2691083984550078,-0.280783299454864,0.08581116581838355,0.47843028130525234,52.631662275812566,0.33407025080722264,0.18329723263662367,9,0.039628505706788886,0.19021701812744318,-0.5389494895935041,-1.1096014976501447,0.17436599731445668,3,0.017821780998662273,-1.0000100272741859,7.925722122192383,-1.3333233061596927,8.004980087280272,-1.3333233061596927,8.020831108093263,0.017821780998662273
969,2003-09-19,7.8781681060791025,7.9732770919799805,7.83061408996582,7.957425117492676,74581619.0,-0.01584163605886668,1.5714089264381055,-1.249992479619773,41.304352090966844,47.049968187703485,0.1471265317058128,0.2104120185064895,-0.1359202119446321,-1.1260017234976312,29.00245802623489,0.17436599731445135,-0.013363978492176187,-0.20210599899291903,-0.5664714629184209,0.1622594649325828,-0.38428873095566995,-0.019923267030168113,0.5778622915496223,18.749882493617402,-27.803803725400673,0.18218273196275095,9,0.15851449966430575,0.340806007385253,-0.40421199798584073,-0.9748640060424814,0.47554302215575905,4,0.03018112646410298,3.999999999999944,8.004980087280272,-1.0000100272741859,7.925722122192383,-1.3333233061596927,8.004980087280272,0.03018112646410298
970,2003-09-22,7.6086931228637695,7.7672080993652335,7.592842102050781,7.735505104064941,101182189.0,-0.034205284729504015,-1.2000072196084453,1.6000096261446266,21.978021251500678,44.41260510581763,0.3572560987125719,0.4650275527475305,0.15777110098814262,-0.8429493616567392,27.060036318179364,0.2853260040283212,-0.08822115344950454,-0.44701123237609863,-0.8676731128902286,-0.026349351861969517,-0.6573421726331627,-0.23668029211903363,0.8210525026464275,3.225718804886806,-35.77015142186416,0.21033094025706467,9,0.2615494728088379,0.5151724815368652,-0.1347370147705078,-0.6340575218200684,0.9193840026855469,0,0.07500012847359727,1.5714089264381055,7.8781681060791025,3.999999999999944,8.004980087280272,-1.0000100272741859,7.925722122192383,0.07500012847359727
971,2003-09-23,7.6403961181640625,7.751357078552246,7.561139106750487,7.6403961181640625,177222792.0,0.004166680767427211,-1.4000144392168974,-0.0,21.978021251500778,42.216924589087256,0.28883215925450756,0.43568737040698124,0.14910803791801897,-0.8620182952195119,26.230988984458044,0.1902179718017587,-0.1269164028203953,-0.4026270389556892,-0.8576957684206583,0.05244169050927994,-0.6301614036881737,-0.17509267422320463,0.7391352959385689,15.151465429857138,-18.88870943706388,0.2275343647324845,9,0.21399497985839844,0.467617988586424,-0.04755401611328125,-0.5785775184631348,0.8242759704589862,1,0.0539419656854816,-1.2000072196084453,7.6086931228637695,1.5714089264381055,7.8781681060791025,3.999999999999944,8.004980087280272,0.0539419656854816
972,2003-09-24,7.529436111450195,7.7038021087646475,7.513585090637207,7.6403961181640625,99219024.0,-0.014522808110704388,-1.6666800363655685,-100.0,20.618552225077394,39.7595380243152,0.38290369242562683,0.5406593879315782,0.28382671874530985,-0.7374225862087505,25.427503796134648,0.19021701812744052,-0.1554505174356331,-0.4921875953674313,-1.0012531490361134,0.01687795830125083,-0.7467203722017715,-0.23765481853309023,0.7846239180642645,3.2257188048868173,-25.233486744833886,0.254532776834341,9,0.301177978515625,0.5548009872436523,0.22588324546814142,-0.32495450973510565,1.0144929885864258,2,0.04842115182593543,-1.4000144392168974,7.6403961181640625,-1.2000072196084453,7.6086931228637695,1.5714089264381055,7.8781681060791025,0.04842115182593543
973,2003-09-25,7.386773109436035,7.4660301208496085,7.355070114135742,7.4660301208496085,177318367.0,-0.01894736868770408,1.8000048130723447,0.7142844864632494,21.276599830006873,36.97957026018513,0.47069574904547196,0.6689295498530896,0.4281287750264191,-0.5782715980929822,24.506137523490533,0.17436599731445312,-0.17821754908116993,-0.6039402484893799,-1.186963410027797,-0.020917086950962727,-0.8954518292585885,-0.3124286677201713,0.8472394261906988,5.128216994710268,-20.85744020083658,0.29151158076920863,9,0.33288049697875977,0.6182065010070801,0.37647199630737394,-0.1822915077209455,1.299818992614746,3,0.09012879969293497,-1.6666800363655685,7.529436111450195,-1.4000144392168974,7.6403961181640625,-1.2000072196084453,7.6086931228637695,0.09012879969293497
974,2003-09-26,7.513585090637207,7.561139106750487,7.386773109436035,7.386773109436035,112279095.0,0.01716743960081568,-1.7499924796197555,-1.6000096261446266,27.722787021665297,34.050811374584576,0.3037629602030414,0.5372007341045446,0.3080403280831492,-0.6899687197872284,23.45688943502586,0.17436599731445224,-0.1771791119216326,-0.4565214157104496,-1.0771383767916785,0.1640955453707793,-0.766829896251064,-0.14621293516983513,0.6149543544106084,38.461627460327094,11.30606452305765,0.31030848054061466,9,0.2060685157775879,0.4913945198059082,0.30910277366638184,-0.30910348892211736,1.2839670181274414,4,0.08860763349670941,1.8000048130723447,7.386773109436035,-1.6666800363655685,7.529436111450195,-1.4000144392168974,7.6403961181640625,0.08860763349670941
975,2003-09-29,7.481882095336914,7.592842102050781,7.450179100036621,7.5452880859375,98720994.0,-0.004219423207144968,-1.2499924796197697,-0.5,30.107549836815366,31.665098167503693,0.28047081268990226,0.5456958188188299,0.345215052116405,-0.6401445286666503,22.14117732329215,0.14266300201416016,-0.19270755876217116,-0.4557289600372316,-1.1079539430200125,0.19649602294554924,-0.7818414515286225,-0.12961646854584075,0.5538410300014522,32.00003850439311,1.6703729858686387,0.32611249149139065,9,0.23777151107788086,0.5230975151062012,0.45969176292419434,-0.2774004936218244,1.1571550369262695,0,0.11652536377729272,-1.7499924796197555,7.513585090637207,1.8000048130723447,7.386773109436035,-1.6666800363655685,7.529436111450195,0.11652536377729272
976,2003-09-30,7.196556091308594,7.481882095336914,7.133150100708008,7.481882095336914,141183966.0,-0.0381355921401314,1.4444459299566157,4.499984959239539,28.0000072195824,29.50702606808811,0.49066046393050655,0.774606442791983,0.6353651682559178,-0.33918492853487425,20.364313913475307,0.34873199462890625,-0.22138800955954174,-0.6800269126892093,-1.3706232558749,0.010569430496481402,-1.0253250842820556,-0.33472874109636397,0.7574886726854579,11.111148248915407,-21.000196456117912,0.3452981715928454,9,0.372509002685546,0.6974635124206534,0.7687950134277344,0.007925510406495917,1.4266300201416016,1,0.18502197681038357,-1.2499924796197697,7.481882095336914,-1.7499924796197555,7.513585090637207,1.8000048130723447,7.386773109436035,0.18502197681038357
977,2003-10-01,7.196556091308594,7.291665077209473,7.164853096008301,7.228259086608888,231249094.0,0.0,-1.6666666666666667,0.11111148248915702,20.000040108774996,25.88732564843229,0.4205794057142942,0.7125104824260653,0.6448879017111997,-0.3226333150284102,18.027927316772384,0.12681198120117188,-0.27392717802492506,-0.6174137115478517,-1.316579944536695,0.08175252144099243,-0.9669968280422729,-0.26783059505342965,0.6425634198254118,13.793146370912531,-16.065884764975387,0.3495831164944221,10,0.3566575050354004,0.6974635124206534,0.7687950134277344,0.007925510406495917,1.5058870315551758,2,0.17621150745229097,1.4444459299566157,7.196556091308594,-1.2499924796197697,7.481882095336914,-1.7499924796197555,7.513585090637207,0.17621150745229097
978,2003-10-02,7.40262508392334,7.434328079223633,7.228259086608888,7.25996208190918,219780298.0,0.02863438983872002,-1.0000000000000087,-4.499984959239413,31.632680624518088,24.81269548549354,0.13419255538973918,0.44827624449647985,0.44531132312124466,-0.5095188540321738,16.065248669064363,0.23777198791503906,-0.32052360280460235,-0.35982751846313477,-1.017562494483462,0.2979074575571925,-0.6886950064732993,-0.030960030452971132,0.3376587097510262,58.62076834667297,28.255733170361246,0.32886748801016374,10,0.04755401611328125,0.4913945198059073,0.5746145248413086,-0.19021797180175692,1.4741840362548828,3,0.15417558003739917,-1.6666666666666667,7.196556091308594,1.4444459299566157,7.196556091308594,-1.2499924796197697,7.481882095336914,0.15417558003739917
979,2003-10-03,7.8147621154785165,7.83061408996582,7.40262508392334,7.4660301208496085,285427559.0,0.05567444344172401,1.2499924796197697,2.444445929956628,44.62809958447628,27.329370855824163,-0.3217163843602622,0.0025627282065103785,0.04458963341845834,-0.9006404383087956,14.370249235163202,0.42798900604248047,-0.3471973702955964,0.0737089633941661,-0.5449166026275689,0.692334529415902,-0.23560381961670185,0.38302174640503406,-0.6816120147705087,97.72719814478562,66.55636560485412,0.3093127830108678,10,-0.33288002014160245,0.07925748825073065,0.1783289909362784,-0.6023550033569336,0.9827899932861319,4,0.11156193543568671,-1.0000000000000087,7.40262508392334,-1.6666666666666667,7.196556091308594,1.4444459299566157,7.196556091308594,0.11156193543568671
980,2003-10-06,7.798911094665527,7.925722122192383,7.735505104064941,7.798911094665527,134019068.0,-0.002028343355659379,-1.9999849592395391,0.0,44.62809958447635,29.84604622615478,-0.3084859796499888,-0.0161206418111437,0.0657749642352945,-0.8611217579540131,13.040537030995308,0.1902170181274414,-0.39351766804474675,0.07925739288330114,-0.4967460997071296,0.6552608854737318,-0.20874435341191422,0.3672591391785165,-0.6518117141723634,84.00006256978938,54.03272299376741,0.28800174629521524,10,-0.26947498321533203,0.09510850906371981,0.22588300704956055,-0.5865039825439444,0.9827890396118164,0,0.12804877526840808,1.2499924796197697,7.8147621154785165,-1.0000000000000087,7.40262508392334,-1.6666666666666667,7.196556091308594,0.12804877526840808
981,2003-10-07,7.656248092651367,7.7672080993652335,7.592842102050781,7.7038021087646475,125907505.0,-0.01829268218120117,1.0000000000000102,-100.0,43.20001809709089,32.35509798971184,-0.182533222957737,0.09916732500071657,0.21477958290277321,-0.6951273004341729,11.777285979899807,0.2060689926147461,-0.4168488977449085,-0.042798757553100586,-0.5952800372849136,0.5096825221787125,-0.3190393974190071,0.23344188231280594,-0.47800380249023444,64.58338816964537,33.961740143223444,0.27624063986590663,10,-0.12681198120117188,0.23777151107787997,0.3685460090637207,-0.44384098052978427,1.0778980255126953,1,0.12836431470332288,-1.9999849592395391,7.798911094665527,1.2499924796197697,7.8147621154785165,-1.0000000000000087,7.40262508392334,0.12836431470332288
982,2003-10-08,7.6720991134643555,7.719654083251952,7.6086931228637695,7.6086931228637695,91647980.0,0.002070337928077759,-2.5000150407604327,-1.3333467030322725,41.32229843451286,34.582397834656945,-0.1967049614527845,0.06939605929522408,0.2060961233458869,-0.6870647164501413,11.518108289995741,0.1109609603881827,-0.3863455608291,-0.015851688385009943,-0.5607066870256716,0.5290033102556526,-0.2882791877053412,0.25657581093532134,-0.4639557100219731,63.63635120593205,34.32000954816065,0.27242749932033117,10,-0.14266300201416016,0.2219204902648917,0.3685464859008789,-0.44384050369262695,0.9986410140991229,2,0.12396698529568062,1.0000000000000102,7.656248092651367,-1.9999849592395391,7.798911094665527,1.2499924796197697,7.8147621154785165,0.12396698529568062
983,2003-10-09,7.719654083251952,7.735505104064941,7.592842102050781,7.6720991134643555,128593159.0,0.006198430062528626,2.6000096261446086,0.7500075203802165,45.689667691516114,36.578717909084816,-0.2146475204100149,-0.004612614370411272,0.16640908730438753,-0.7109460932474265,11.40903522115485,0.14266300201416016,-0.3562355777372419,0.0483472824096669,-0.46927110257029536,0.5659656673896292,-0.21046191008031379,0.3071564748996476,-0.48280753105956986,60.6061545249193,28.715889942911428,0.25880919248998097,10,-0.19021797180175692,0.11095952987670987,0.4240260124206552,-0.38836097717285156,1.1254520416259775,3,0.12730998423154882,-2.5000150407604327,7.6720991134643555,1.0000000000000102,7.656248092651367,-1.9999849592395391,7.798911094665527,0.12730998423154882
984,2003-10-10,7.735505104064941,7.751357078552246,7.6720991134643555,7.6720991134643555,62736958.0,0.002053333043429806,-1.5000150407604609,1.3333199639025617,54.00001443918215,39.23343619823668,-0.2187082195299368,-0.04130814890664247,0.1572393676146051,-0.7010192942361888,10.969057271961038,0.07925796508789062,-0.3100641380400315,0.07608690261840856,-0.4229163889484244,0.5750901941852407,-0.17341474316500793,0.32558854840182505,-0.47110352907255937,42.85718378455808,7.037795865542975,0.2495016457834161,10,-0.2060689926147461,0.015851497650146484,0.408174991607666,-0.3962860107421875,0.7608690261840803,4,0.14754098158548645,2.6000096261446086,7.719654083251952,-2.5000150407604327,7.6720991134643555,1.0000000000000102,7.656248092651367,0.14754098158548645
985,2003-10-13,7.894020080566406,7.957425117492676,7.798911094665527,7.798911094665527,103551216.0,0.020491871489835445,-2.333313278986052,1.5,57.40743216594359,42.50092785894348,-0.3493514225511385,-0.22114902851962182,0.004830322787772623,-0.8315605796581327,10.782204788445005,0.22192001342773438,-0.2490935606933382,0.240942430496216,-0.2416787142593666,0.7235635752517986,-0.00036814188157485717,0.48225300287400685,-0.603165683686024,82.60888899352068,42.35031808837559,0.24131057237779124,10,-0.33288097381591797,-0.18229198455810547,0.24966001510620117,-0.5389494895935067,0.4755430221557617,0,0.1144577818369843,-1.5000150407604609,7.735505104064941,2.6000096261446086,7.719654083251952,-2.5000150407604327,7.6720991134643555,0.1144577818369843
986,2003-10-14,8.195197105407715,8.258603096008299,7.83061408996582,7.894020080566406,205731264.0,0.03815255367575632,1.0000000000000082,3.166651625906206,67.50001128060993,47.778702433591796,-0.5520254474275506,-0.534762343064183,-0.2876372146137314,-1.1034878913239323,10.85789381851766,0.4279890060424787,-0.19508431870558418,0.532608604431152,0.014589277962494762,1.0506279308998083,0.2735989411968234,0.7916182676654806,-0.8643484652905951,90.47616319128632,43.65225662933269,0.25900966323432834,10,-0.4517660140991211,-0.4913949966430664,-0.04755425453186035,-0.7608695030212411,0.17436599731445312,1,0.07156667757052682,-2.333313278986052,7.894020080566406,-1.5000150407604609,7.735505104064941,2.6000096261446086,7.719654083251952,0.07156667757052682
987,2003-10-15,8.211048126220701,8.242751121520996,8.147643089294434,8.226900100708008,67674205.0,0.0019341842068114623,3.0,-0.0526334121789633,73.21429242893612,52.39888152297158,-0.4568833351449353,-0.5566828657764562,-0.2872607470930859,-1.0934966178765535,11.344296427785544,0.0951080322265625,-0.14199325704712074,0.5341933250427227,-0.02815742124823828,1.0965440713336827,0.25301795189724263,0.8153686981882027,-0.8059791296322869,92.85705077059049,39.07521096126139,0.2811753731454801,10,-0.3804340362548819,-0.5151715278625479,-0.059442520141599786,-0.7450175285339338,0.031702995300294745,2,0.06370660406592066,1.0000000000000082,8.195197105407715,-2.333313278986052,7.894020080566406,-1.5000150407604609,7.735505104064941,0.06370660406592066
988,2003-10-16,8.147643089294434,8.274454116821289,8.020831108093263,8.147643089294434,132731078.0,-0.007721917586111071,1.0000075204367729,-0.0,68.51854534029596,55.05337549584044,-0.30919936580382323,-0.5080920114280953,-0.21160753818718803,-1.0043556278111323,11.887819787385862,0.25362300872802557,-0.056086919506409316,0.4636551380157474,-0.11945629686066361,1.0467665728921585,0.1720994205775419,0.755210855453953,-0.6742913647524285,78.94746008248696,22.268203439086435,0.2915557174382054,10,-0.21399497985839844,-0.44384098052978516,-0.019814491271972656,-0.681612491607666,0.15851402282714844,3,0.06420225242271171,3.0,8.211048126220701,1.0000000000000082,8.195197105407715,-2.333313278986052,7.894020080566406,0.06420225242271171
989,2003-10-17,8.115940093994139,8.226900100708008,8.084237098693848,8.147643089294434,110316403.0,-0.00389106333608924,-1.9999899728263595,-100.0,68.51854534029589,57.707869468709276,-0.257343941160622,-0.48239503706644626,-0.16777223170914546,-0.947092849870188,12.541747578281278,0.14266300201416016,0.047200364708163356,0.4200635433197002,-0.18884228056503183,1.0289693672044322,0.11561063137733463,0.7245164552620658,-0.5624781302242052,66.66673351475868,6.5821058708534395,0.3044529119423658,10,-0.1822919845581037,-0.4121379852294904,0.003962755203248847,-0.6023550033569327,0.2853260040283221,4,0.08984369308287277,1.0000075204367729,8.147643089294434,3.0,8.211048126220701,1.0000000000000082,8.195197105407715,0.08984369308287277
990,2003-10-20,8.179346084594728,8.195197105407715,8.084237098693848,8.115940093994139,52877605.0,0.007812525704509632,1.3333467030322477,-2.0,82.97877515178433,62.12773136367521,-0.29179553895205856,-0.5279240572962305,-0.21959202862626093,-0.9855763908423931,13.087046969264115,0.11096000671386719,0.12685784723028526,0.45493688583374237,-0.1892271233932643,1.09910089506075,0.13285488122023814,0.7770188904472457,-0.5537849055196595,78.57155135367466,11.784333633422335,0.32208200461350367,10,-0.24569797515869318,-0.4755439758300799,-0.0515174865722674,-0.554800987243655,0.25362300872802557,0,0.03875958326930262,-1.9999899728263595,8.115940093994139,1.0000075204367729,8.147643089294434,3.0,8.211048126220701,0.03875958326930262
991,2003-10-21,8.052534103393555,8.179346084594728,7.957425117492676,8.179346084594728,157389113.0,-0.015503926584059746,2.49999999999993,-1.9999999999999158,76.47060905304153,66.03309921017839,-0.11494669621564313,-0.38857505034839956,-0.08753873113316768,-0.8330608241501398,13.313665239016967,0.22192096710205256,0.15452277322460262,0.30751800537109375,-0.35152666296674084,0.9665626737089292,-0.022004328797823547,0.637040339540011,-0.3620836305438635,30.000090244834237,-41.69397252975919,0.32952233416891774,10,-0.11888599395751953,-0.34873199462890625,0.13473725318908691,-0.4200634956359881,0.42798900604248047,1,0.03937009086307475,1.3333467030322477,8.179346084594728,-1.9999899728263595,8.115940093994139,1.0000075204367729,8.147643089294434,0.03937009086307475
992,2003-10-22,7.894020080566406,8.068385124206543,7.894020080566406,8.052534103393555,123951248.0,-0.019684986215748657,-1.1999951869276957,1.2499924796197521,65.65659143821313,68.25164629314473,0.08756578094117184,-0.21222788558533612,0.07141664054044217,-0.6507695429811422,13.248520448613696,0.17436504364013672,0.181433603292815,0.1307747840881346,-0.5233128952562591,0.7848624634325283,-0.1962690555840627,0.4578186237603319,-0.14516924331955572,0.0,-70.31782684445719,0.327043839672197,10,0.07925653457641602,-0.1902179718017578,0.2615482807159424,-0.26154947280883967,0.6657600402832049,2,0.06024091873372095,2.49999999999993,8.052534103393555,1.3333467030322477,8.179346084594728,-1.9999899728263595,8.115940093994139,0.06024091873372095
993,2003-10-23,8.052534103393555,8.242751121520996,7.83061408996582,7.8781681060791025,435535664.0,0.02008026597466861,-2.05882561118897,-1.1000036098042227,59.03616903139939,68.81121902561331,-0.020968569795359215,-0.335509135665534,-0.08122786704703522,-0.7858617688290783,12.782666280699939,0.4121370315551758,0.22971687829481446,0.2560007572174072,-0.38504946816024166,0.8970509825950552,-0.06452435547141633,0.5765258699062317,-0.2511229381892601,53.846171645952744,-12.467349353926501,0.3205251126888241,10,-0.015851497650146484,-0.34873199462890625,0.08718299865722656,-0.4200634956359881,0.5072460174560565,3,0.023622007145214008,-1.1999951869276957,7.894020080566406,2.49999999999993,8.052534103393555,1.3333467030322477,8.179346084594728,0.023622007145214008
994,2003-10-24,8.179346084594728,8.226900100708008,8.068385124206543,8.100088119506836,190862463.0,0.015748083717861183,-1.2222147947110178,0.45454943227811967,63.33335338776106,69.46965471692637,-0.08739082544514076,-0.4320373983401966,-0.2026198273404276,-0.8887829712987809,12.79985197811134,0.17436599731445312,0.2883117675049345,0.3495246887207051,-0.2987628695918776,0.9978122470332877,0.0253809095644133,0.673668467876996,-0.348731994628908,84.61554481357513,19.69079704436325,0.32414377915629117,10,-0.12681198120117365,-0.4755439758300799,-0.059443235397340644,-0.5468754768371618,0.49139404296875,4,0.01550380998863643,-2.05882561118897,8.052534103393555,-1.1999951869276957,7.894020080566406,2.49999999999993,8.052534103393555,0.01550380998863643
995,2003-10-27,8.353711128234862,8.401266098022461,8.195197105407715,8.195197105407715,107742506.0,0.021317724159946927,-1.6000096261446088,1.9999759349279782,73.91305485128862,70.18221511366843,-0.21198363433888368,-0.5667983260877687,-0.37709223852763696,-1.0380007680806589,13.199180319156076,0.2219200134277326,0.34174700343883746,0.4802982807159406,-0.18646278331846666,1.1470593447503488,0.14691774869873697,0.8136788127331442,-0.5230970382690412,91.6665552532535,25.59573501665821,0.33338053201720397,10,-0.23777103424072088,-0.5865030288696271,-0.22588276863097967,-0.7212405204772949,0.2853260040283221,0,0.005692675872746911,-1.2222147947110178,8.179346084594728,-2.05882561118897,8.052534103393555,-1.1999951869276957,7.894020080566406,0.005692675872746911
996,2003-10-28,8.528077125549316,8.559780120849611,8.369563102722168,8.369563102722168,161231790.0,0.02087287848931152,-1.4000024065361747,1.000000000000011,76.47060905304156,70.54402807190236,-0.37343563716807004,-0.6706815912559971,-0.5572069127938901,-1.1874689082746333,12.63341637879313,0.20606899261474965,0.38569937065002247,0.5880882263183596,-0.05974408445733559,1.2359205370940538,0.2641720709305133,0.9120043817062067,-0.6289847946166995,95.65215685351265,28.064139002774354,0.3239161553878471,10,-0.33288002014160156,-0.6816120147705069,-0.5310230255126953,-0.8956065177917498,0.07925796508789062,1,-0.011152341943722277,-1.6000096261446088,8.353711128234862,-1.2222147947110178,8.179346084594728,-2.05882561118897,8.052534103393555,-0.011152341943722277
997,2003-10-29,8.464672088623049,8.670740127563478,8.432969093322754,8.543929100036621,184104467.0,-0.00743485735328453,-2.333324420260331,-0.4999999999999888,72.81557424448283,71.02147572792315,-0.30203257888803137,-0.5348219277483022,-0.49580669155102264,-1.0992819434614756,12.148960338646908,0.23777103424072443,0.4128356161643918,0.4612773895263693,-0.12554384908520966,1.0480986281379483,0.16786677022058072,0.7546880088321588,-0.47308346710205296,75.47177093455149,6.711406998456198,0.2934106193057893,10,-0.2139949798584002,-0.5627269744873056,-0.48346948623657493,-0.7687954902648952,0.25362300872802557,2,0.0018726089619338637,-1.4000024065361747,8.528077125549316,-1.6000096261446088,8.353711128234862,-1.2222147947110178,8.179346084594728,0.0018726089619338637
998,2003-10-30,8.543929100036621,8.607335090637207,8.353711128234862,8.401266098022461,99884737.0,0.009363270140150926,-1.1333290550811428,-1.8000048130723447,73.83181931658956,71.61183950306689,-0.3566728122749687,-0.5525192141944899,-0.5756778762488617,-1.1515259409840564,12.245630704759186,0.2536239624023455,0.3956599373474905,0.48346920013427663,-0.07882508582953918,1.0457634860980933,0.20232205715236873,0.7646163431161845,-0.44367623754882857,78.94746008248671,6.625051693492068,0.28114714298190835,10,-0.29325199127197266,-0.641983985900878,-0.5865035057067871,-0.8084239959716806,0.07925701141357422,3,0.0018552378685963156,-2.333324420260331,8.464672088623049,-1.4000024065361747,8.528077125549316,-1.6000096261446088,8.353711128234862,0.0018552378685963156
999,2003-10-31,8.686592102050781,8.781700134277344,8.512226104736326,8.528077125549316,183105379.0,0.0166975872978099,-1.8333324977313064,1.111114824891539,73.5849410001873,70.56808015288944,-0.4580444385781064,-0.6603757904631635,-0.7213981125665727,-1.2653128072103073,13.481236396824889,0.2694740295410174,0.3710080801126132,0.5825407028198235,-0.03227640497095763,1.1973578106106055,0.27513214892443294,0.8899492567152141,-0.4950612771508798,83.78388046693215,12.235431088975105,0.3074085538953909,10,-0.3804349899291992,-0.7291669845581055,-0.8242754936218262,-0.9510869979858407,-0.301177978515625,4,-0.014598588227854203,-1.1333290550811428,8.543929100036621,-2.333324420260331,8.464672088623049,-1.4000024065361747,8.528077125549316,-0.014598588227854203
1000,2003-11-03,8.797552108764648,8.876809120178223,8.718295097351074,8.749998092651367,160852235.0,0.012773709805905531,-1.8571379458530297,0.29999699184790785,70.2128054490074,69.8727686413301,-0.5275694466088652,-0.7301175924590115,-0.8270347515323806,-1.3484831054127309,14.535181527756974,0.1902170181274414,0.36645131570862155,0.6435686588287357,-0.02661887125903739,1.3137561889165097,0.30847489378484916,0.9786624238726223,-0.4997908081768081,84.84853457014306,15.045997783482846,0.33509376504388694,11,-0.44384050369262695,-0.7925724983215332,-0.9352355003356934,-1.062047004699708,-0.5389490127563494,0,-0.014414462072333989,-1.8333324977313064,8.686592102050781,-1.1333290550811428,8.543929100036621,-2.333324420260331,8.464672088623049,-0.014414462072333989
1001,2003-11-04,8.639037132263184,8.829255104064941,8.591483116149902,8.813403129577637,90047716.0,-0.018018077590417736,1.3076823398741206,-3.6666934060644953,63.106809726829425,69.58945956228744,-0.3096756026426011,-0.5209065330598719,-0.6582854036676116,-1.1635773679207926,15.978132780096477,0.23777198791503906,0.3621940062929525,0.435914230346679,-0.22466154244288106,1.096490003136239,0.10562634395189896,0.766202116741459,-0.22546626775726608,54.54542139768259,-11.831085628390937,0.33028788639477985,11,-0.2853255271911621,-0.6340575218200684,-0.7767205238342285,-0.665760040283204,-0.5548000335693359,1,0.0,-1.8571379458530297,8.797552108764648,-1.8333324977313064,8.686592102050781,-1.1333290550811428,8.543929100036621,0.0
1002,2003-11-05,8.623186111450195,8.670740127563478,8.512226104736326,8.670740127563478,117293748.0,-0.001834813367544319,5.666693406064147,0.2727252838609566,65.00000300816473,70.25210778192805,-0.20061155405391773,-0.4533948850758396,-0.6342172377486683,-1.1216660412530617,17.36052316233086,0.158514022827152,0.33232029871349233,0.37250885963439906,-0.2635894747527967,1.0086071940215948,0.05445969244080118,0.6905580268279969,-0.11696759580981642,51.51520123680984,-12.722946645061832,0.3180491671935981,11,-0.1505889892578125,-0.6023550033569336,-0.8916437625885019,-0.7291665077209482,-0.42798900604248047,2,-0.0018381860959651997,1.3076823398741206,8.639037132263184,-1.8571379458530297,8.797552108764648,-1.8333324977313064,8.686592102050781,-0.0018381860959651997
1003,2003-11-06,8.70244312286377,8.797552108764648,8.543929100036621,8.639037132263184,90853289.0,0.009191151668213937,-1.0000075204367869,-1.333346703032198,67.96117071951228,70.76630970767819,-0.19890052135059477,-0.47985086831183565,-0.7056997842913955,-1.1733779845098011,18.888432183373776,0.25362300872802734,0.3231721662847473,0.40262641906738317,-0.21223569883880344,1.0174885369735707,0.09519536011428897,0.7100574780204774,0.17436599731445312,52.17385617837651,-11.27141861321131,0.30743105895309375,11,-0.16644001007080078,-0.6499090194702148,-0.9788265228271484,-0.8084235191345224,-0.5389490127563459,3,0.0018215545064186323,5.666693406064147,8.623186111450195,1.3076823398741206,8.639037132263184,-1.8571379458530297,8.797552108764648,0.0018215545064186323
1004,2003-11-07,8.876809120178223,8.956066131591797,8.749998092651367,8.749998092651367,140425234.0,0.02003644204882482,-2.2500018801091968,1.9999849592395391,70.00000546939134,70.33152644302292,-0.2949434994222617,-0.5948262440800995,-0.8675497639629803,-1.3189053409270741,20.58715949501591,0.25362300872802734,0.35696182858944425,0.5199272155761712,-0.08620064800278904,1.1260550791551314,0.21686328378669018,0.8229911473656522,-0.33288002014160156,82.14288783841863,19.759566759534607,0.30306393178948027,11,-0.22192049026489258,-0.6974635124206543,-1.204709768295288,-0.9827895164489755,-0.6182060241699237,4,-0.028571416293215912,-1.0000075204367869,8.70244312286377,5.666693406064147,8.623186111450195,1.3076823398741206,8.639037132263184,-0.028571416293215912
1005,2003-11-10,8.797552108764648,8.908512115478516,8.797552108764648,8.829255104064941,46037945.0,-0.00892854744768723,-5.999969918479079,-0.2500018801091967,71.96265150475801,69.83064227099142,-0.16327700493700803,-0.4684245542027625,-0.7830828910579335,-1.2097122802044602,21.5843125433257,0.11096000671386719,0.39845009636378137,0.3954936027526852,-0.199969568174458,0.9909567736798284,0.0977620172891136,0.6932251882162568,-0.25362300872802734,64.28577567683728,-2.1031824365664846,0.2977315854635714,11,-0.14266347885131836,-0.5230979919433594,-1.1096012592315674,-0.9035325050354013,-0.7450180053710938,0,-0.046846893332850637,-2.2500018801091968,8.876809120178223,-1.0000075204367869,8.70244312286377,5.666693406064147,8.623186111450195,-0.046846893332850637
1006,2003-11-11,8.781700134277344,8.797552108764648,8.718295097351074,8.781700134277344,81356742.0,-0.0018018619601595232,3.999819516303694,-0.0,78.57142857142864,70.47018164065207,-0.12031792103648264,-0.42834163539066594,-0.7712961575550565,-1.16219389885857,21.53190631519643,0.07925701141357422,0.42615693952019384,0.3503164768218987,-0.25983875439799675,0.9604717080417942,0.045238861211950976,0.6553940924318464,-0.22952829360961857,60.71422432316302,-13.491170432835276,0.30507761560994784,11,-0.12681150436401367,-0.5072460174560547,-1.069972276687622,-0.8876805305480966,-0.9510860443115234,1,-0.05956671604251851,-5.999969918479079,8.797552108764648,-2.2500018801091968,8.876809120178223,-1.0000075204367869,8.70244312286377,-0.05956671604251851
1007,2003-11-12,8.734146118164062,8.829255104064941,8.654889106750487,8.765849113464355,103340194.0,-0.005415126386252411,1.199993983695838,-100.0,73.62639251594995,70.447356440581,-0.03410574005578404,-0.35794089346443414,-0.7294658193719741,-1.0839409294355793,21.360355400454857,0.1743659973144549,0.4232434943265506,0.2766075611114509,-0.33860493366445255,0.8918200558873544,-0.03099868627650082,0.5842138084994026,-0.17389639167785553,46.153828354047256,-29.36170674439375,0.30760624738795195,11,0.0,-0.45969200134277344,-1.0224182605743408,-0.8401265144348153,-0.7450180053710938,2,-0.07441013817236519,3.999819516303694,8.781700134277344,-5.999969918479079,8.797552108764648,-2.2500018801091968,8.876809120178223,-0.07441013817236519
1008,2003-11-13,8.670740127563478,8.813403129577637,8.623186111450195,8.813403129577637,98896530.0,-0.007259552306861594,1.6666622101301531,4.499984959239483,67.81608559510514,69.80637250668299,0.05495968601580792,-0.267027052248233,-0.6721272957336755,-0.9911585349187106,21.718717187150677,0.1902170181274414,0.3969036776673178,0.18704671859741318,-0.41707049700143806,0.7911639341962635,-0.11501188920201244,0.4891053263968388,-0.10257407297515897,14.285632430884363,-57.59701886222987,0.30205860779942517,11,0.06340599060058416,-0.3962860107421893,-0.9590122699737567,-0.7767205238342312,-0.6974630355834979,3,-0.05484457095468198,1.199993983695838,8.734146118164062,3.999819516303694,8.781700134277344,-5.999969918479079,8.797552108764648,-0.05484457095468198
1009,2003-11-14,8.84510612487793,8.908512115478516,8.623186111450195,8.670740127563478,101629499.0,0.02010970168050097,-1.1176512223779391,-1.2222229649783105,67.81610785130695,69.54007277360515,-0.10566866639432426,-0.4047147853006994,-0.8445274779458352,-1.1396449170690701,22.208166413969217,0.2853260040283203,0.38709477586298746,0.32495441436767614,-0.2737004187705825,0.9236092475059348,0.025626997798546824,0.6242818309368054,-0.2691820687495401,77.77770350216922,8.05068751368026,0.2993274165691292,11,-0.11096000671386719,-0.5310235023498535,-1.165081262588501,-0.9510865211486825,-0.8559780120849609,4,-0.07706091991970454,1.6666622101301531,8.670740127563478,1.199993983695838,8.734146118164062,3.999819516303694,8.781700134277344,-0.07706091991970454
1010,2003-11-17,8.496374130249022,8.70244312286377,8.496374130249022,8.670740127563478,424863736.0,-0.03942654725736494,-1.363637358069499,-1.0000000000000306,48.97958807809677,67.97038147930152,0.21886435983028107,-0.032690097869123136,-0.4973304296534078,-0.7657860189658976,22.490636582147992,0.348731994628908,0.35958156452093704,-0.03962898254394709,-0.6166873492844669,0.5374293841965727,-0.328158165914207,0.2489002008263128,0.4596920013427752,0.0,-63.70277573251693,0.2885291833702599,11,0.2298460006713885,-0.11888551712035955,-0.8559777736663801,-0.6023545265197745,-0.3804340362548828,0,-0.027985000494999857,-1.1176512223779391,8.84510612487793,1.6666622101301531,8.670740127563478,1.199993983695838,8.734146118164062,-0.027985000494999857
1011,2003-11-18,8.369563102722168,8.559780120849611,8.369563102722168,8.543929100036621,165884868.0,-0.014925311148361264,-1.1818132096523863,0.9999999999999796,47.058813120544094,65.97691593623256,0.3390895257543143,0.12552549319389783,-0.3684493576451455,-0.61306488612815,23.18802410261796,0.19021701812744318,0.31795805069587324,-0.18229146003723073,-0.7194707064231594,0.3548877863486979,-0.45088108323019505,0.08629816315573358,0.5773091888427739,0.0,-59.64407764532913,0.26858962319296387,11,0.29325151443481445,0.023777008056640625,-0.7331295013427734,-0.4755434989929208,-0.2536230087280291,1,-0.03787879910069625,-1.363637358069499,8.496374130249022,-1.1176512223779391,8.84510612487793,1.6666622101301531,8.670740127563478,-0.03787879910069625
1012,2003-11-19,8.369563102722168,8.417117118835451,8.290306091308594,8.306157112121582,135371500.0,0.0,-1.6666733515161611,-0.3636373580695268,44.329893070682495,63.35121841969592,0.3345066493401685,0.17178623455377462,-0.360715466811504,-0.5906882770037853,24.089148810334677,0.12681102752685725,0.27709800808593243,-0.20606861114501918,-0.6555933286192026,0.24345610632916426,-0.4308309698821109,0.01869374759207254,0.5542168212890637,12.820485131958115,-42.548476244301035,0.22476235873709202,11,0.25362300872802734,0.023777008056640625,-0.6459465026855469,-0.4755434989929208,-0.2536230087280291,2,-0.06439392428752422,-1.1818132096523863,8.369563102722168,-1.363637358069499,8.496374130249022,-1.1176512223779391,8.84510612487793,-0.06439392428752422
1013,2003-11-20,8.242751121520996,8.417117118835451,8.163494110107424,8.417117118835451,220075161.0,-0.015151565218491148,1.9090879257913604,-2.7499924796197974,35.41665230478438,59.50862362362848,0.4349986586020673,0.33052569362848416,-0.23259386756340206,-0.44580644587276197,24.259405670520994,0.25362300872802734,0.2534391395315332,-0.34239144325256277,-0.7515532290831679,0.06677034257804237,-0.5469723361678653,-0.1378105503372602,0.6430203725280776,10.638267913282805,-39.43709516032814,0.2045808929153026,11,0.29325199127197266,0.1505889892578125,-0.4795057773590097,-0.34873151779174894,-0.12681102752685725,3,-0.03076921830938739,-1.6666733515161611,8.369563102722168,-1.1818132096523863,8.369563102722168,-1.363637358069499,8.496374130249022,-0.03076921830938739
1014,2003-11-21,8.306157112121582,8.369563102722168,8.211048126220701,8.242751121520996,135202682.0,0.007692333501983173,-1.499999999999958,-0.3636373580695231,33.3333333333333,55.216477160136854,0.3152890367005785,0.29208239681616277,-0.291371374198917,-0.49059043511596023,24.43886342299156,0.15851497650146662,0.22790207870856882,-0.2853260040283203,-0.6712825166605096,0.10063050860386902,-0.47830426034441587,-0.09234774771222476,0.5218321912121588,26.47059343972768,-18.412809104075087,0.19297825631609494,11,0.22984600067138672,0.08718299865722656,-0.48743200302124023,-0.4121375083923349,-0.11096000671386719,4,-0.04007629709481575,1.9090879257913604,8.242751121520996,-1.6666733515161611,8.369563102722168,-1.1818132096523863,8.369563102722168,-0.04007629709481575
1015,2003-11-24,8.401266098022461,8.448820114135742,8.353711128234862,8.369563102722168,157754284.0,0.011450419805096423,-1.9999548783971686,0.5,41.57305877271075,51.10554718250154,0.17662982972536945,0.211565872990235,-0.3821843147155519,-0.5734221862557138,24.05625117192954,0.14266300201416016,0.18981170533256275,-0.1925947666168213,-0.57292854324103,0.18773901000738746,-0.38276165492892567,-0.002427878304716913,0.37356358985317506,60.00009626121398,15.663932085425202,0.19016688831210435,11,0.1347370147705078,-0.007925987243652344,-0.5825409889221191,-0.5072464942932138,-0.2377719879150373,0,-0.049056651749966984,-1.499999999999958,8.306157112121582,1.9090879257913604,8.242751121520996,-1.6666733515161611,8.369563102722168,-0.049056651749966984
1016,2003-11-25,8.432969093322754,8.543929100036621,8.417117118835451,8.432969093322754,117221830.0,0.0037735973281165514,-6.999759355072376,0.0,43.33334893120069,47.73965345086273,0.1008641081253856,0.18168750105184195,-0.40862329394861163,-0.5895017158662537,23.297001792976086,0.14266300201416016,0.1289651079824896,-0.15613636970519984,-0.542267475788659,0.2299947363782593,-0.3492019227469303,0.03692918333653061,0.29295374833142596,70.83338555832682,26.273235735594213,0.19306555304172984,11,0.10303401947021484,-0.03962898254394531,-0.6142439842224121,-0.5389494895935067,-0.26947498321533025,1,-0.03759399516590656,-1.9999548783971686,8.401266098022461,-1.499999999999958,8.306157112121582,1.9090879257913604,8.242751121520996,-0.03759399516590656
1017,2003-11-26,8.480523109436035,8.528077125549316,8.401266098022461,8.480523109436035,149959916.0,0.005639059693807624,1.6666733515161238,0.0,42.04546697586907,44.87625138205872,0.015142682678998654,0.14269809708882875,-0.4476970675396714,-0.6169474931967631,22.148834139784874,0.12681102752685547,0.06780862451708813,-0.10937490463256871,-0.4944943660051617,0.2757445567400243,-0.3019346353188652,0.08318482605372779,0.20040543369440478,83.33329155333836,38.09476193902841,0.19255973068629617,11,0.055480003356933594,-0.08718299865722656,-0.6617980003356934,-0.586503505706788,-0.3170289993286115,2,-0.042990628141350795,-6.999759355072376,8.432969093322754,-1.9999548783971686,8.401266098022461,-1.499999999999958,8.306157112121582,-0.042990628141350795
1018,2003-11-27,8.559780120849611,8.575632095336914,8.464672088623049,8.543929100036621,64904899.0,0.009345769169049056,3.6665998195126095,100.0,37.804878943533936,41.54167039230616,-0.09108813274245264,0.06818539272753554,-0.5199331308284432,-0.6726471195498016,21.431282775021515,0.11096000671386541,-0.003426465979259774,-0.030910444259641068,-0.4156966819633219,0.35387579344403974,-0.22330356311148236,0.16148267459220023,0.07975366763898784,95.6520374371562,52.80629434603868,0.19239311885184046,11,-0.12681150436401545,-0.16644001007080256,-0.7212407588958758,-0.665760517120364,-0.31702899932861506,3,-0.05185180233477993,1.6666733515161238,8.480523109436035,-6.999759355072376,8.432969093322754,-1.9999548783971686,8.401266098022461,-0.05185180233477993
1019,2003-11-28,8.559780120849611,8.607335090637207,8.496374130249022,8.559780120849611,124863751.0,0.0,1.3333199639026614,0.0,40.2597331566463,40.57279762325611,-0.15177915307365275,0.06134292379202044,-0.5086792713181989,-0.6506222901928309,20.222736457679797,0.11096096038818537,-0.062493721781955,-0.02456984519958283,-0.4068735046936123,0.3577338142944466,-0.21572167494659666,0.166581984547431,-0.3962860107421875,81.24981199049508,39.417625611289054,0.19115182974701464,11,-0.1743655204772967,-0.04755449295044123,-0.6895377635955828,-0.665760517120364,-0.3645830154418963,4,-0.05185180233477993,3.6665998195126095,8.559780120849611,1.6666733515161238,8.480523109436035,-6.999759355072376,8.432969093322754,-0.05185180233477993
1020,2003-12-01,8.670740127563478,8.70244312286377,8.496374130249022,8.591483116149902,93991646.0,0.012962950583694788,1.888891859913256,100.0,45.78313689673676,40.431055820610844,-0.26306874117187284,-0.0628257440218487,-0.5981767100980608,-0.7417258787515255,18.839152950817223,0.20606899261474787,-0.10555568067486831,0.0927307605743426,-0.27873729733308394,0.46419881848176914,-0.09300326837936979,0.278464789528055,-0.4983691978454594,89.47363421330175,47.96321513864528,0.18573402895371308,12,-0.23777151107788264,-0.11096000671386896,-0.7925720214843768,-0.7767205238342312,-0.4755430221557635,0,-0.05484457095468198,1.3333199639026614,8.559780120849611,3.6665998195126095,8.559780120849611,1.6666733515161238,8.480523109436035,-0.05484457095468198
1021,2003-12-02,8.639037132263184,8.749998092651367,8.623186111450195,8.70244312286377,124887219.0,-0.003656319395332064,-1.6666934060644953,-0.8000048130722864,46.34145267759338,40.654562443600945,-0.21134632165315992,-0.03280466073533894,-0.5459590654430286,-0.6911616432700534,18.1160293421098,0.12681198120117188,-0.16607935647897065,0.06102776527404785,-0.3104402926333787,0.4324958231814744,-0.12470626367966453,0.24676179422776023,-0.4454633148193352,68.18159443435647,26.132513424950616,0.18573402895371308,12,-0.18229103088378906,-0.07925701141357422,-0.6974630355834961,-0.7450175285339364,-0.6023540496826172,1,-0.055045836112893376,1.888891859913256,8.670740127563478,1.3333199639026614,8.559780120849611,3.6665998195126095,8.559780120849611,-0.055045836112893376
1022,2003-12-03,8.607335090637207,8.686592102050781,8.543929100036621,8.639037132263184,139089552.0,-0.003669626735088638,1.2499924796197697,0.4999849592395392,47.50002820153184,41.997159765461774,-0.15910049633096968,-0.0024780779671580433,-0.4901106673847746,-0.6398319069777738,17.58885037484972,0.14266300201416016,-0.1713402975906515,0.030118274688721414,-0.3410114253809411,0.4012479747583839,-0.15544657534610984,0.21568312472355267,-0.3803758166809068,49.99999999999969,4.255657737434348,0.18556485003483117,12,-0.12681198120117188,-0.047554969787597656,-0.5865039825439453,-0.7133154869079599,-0.5230979919433594,2,-0.051565435277706295,-1.6666934060644953,8.639037132263184,1.888891859913256,8.670740127563478,1.3333199639026614,8.559780120849611,-0.051565435277706295
1023,2003-12-04,8.718295097351074,8.718295097351074,8.543929100036621,8.575632095336914,101181432.0,0.012891331119961436,1.4444459299566157,-4.500120329703387,44.73686085420776,43.264218378892274,-0.21848693748700398,-0.11825246861416083,-0.5705379485290809,-0.7406969217364425,16.70030693059858,0.17436599731445312,-0.1598076500208485,0.14028568267822195,-0.2320358668304756,0.5126072321869195,-0.04587509207612683,0.3264464574325707,-0.4599534942730692,87.50000000000009,43.91539521090682,0.18616077475434875,12,-0.16644048690795898,-0.15851497650146484,-0.6419839859008789,-0.8163499832153311,-0.7767210006713876,3,-0.06363640838588025,1.2499924796197697,8.607335090637207,-1.6666934060644953,8.639037132263184,1.888891859913256,8.670740127563478,-0.06363640838588025
1024,2003-12-05,8.623186111450195,8.734146118164062,8.623186111450195,8.686592102050781,82656466.0,-0.010909126708704364,-2.4999849592395393,-0.44444592995661564,56.66669340590371,44.94128889369149,-0.08233671966497624,-0.04544869067801649,-0.4494600477696604,-0.6341717967119749,15.350287339282739,0.11096000671386719,-0.14401101195355004,0.05785784721374476,-0.28794534764515234,0.40366104207264186,-0.11504375021570468,0.2307594446431942,-0.33534511899778785,50.000000000000355,0.864965397569236,0.17290159742944886,12,-0.04755401611328125,-0.06340599060058594,-0.546875,-0.7212409973144522,-0.7450180053710929,4,-0.044117682839297956,1.4444459299566157,8.718295097351074,1.2499924796197697,8.607335090637207,-1.6666934060644953,8.639037132263184,-0.044117682839297956
1025,2003-12-08,8.385414123535156,8.591483116149902,8.369563102722168,8.591483116149902,117348254.0,-0.027573565598835503,1.1538418819043035,3.2499924796197694,50.746248553164094,45.76494440724298,0.17092475963859322,0.16850306644165336,-0.1869246148397945,-0.38675660972533166,13.529121310516528,0.25362300872802734,-0.10541583596120319,-0.15930724143981934,-0.49583833286114043,0.17722384998150176,-0.3275727871504799,0.00895830427084121,-0.06984370507081117,4.166551771680684,-49.06938699023088,0.16826554571066046,12,0.17436647415161133,0.17436599731445312,-0.25362300872802734,-0.42798900604248047,-0.2694740295410174,0,-0.022684272395511518,-2.4999849592395393,8.623186111450195,1.4444459299566157,8.718295097351074,1.2499924796197697,8.607335090637207,-0.022684272395511518
1026,2003-12-09,8.258603096008299,8.464672088623049,8.226900100708008,8.432969093322754,191485214.0,-0.015122810353628169,-1.0000000000000149,0.8461534901587006,45.33333654204043,46.13026324792869,0.30217813960836715,0.26784835180840716,-0.027114811720077014,-0.24967637491546846,12.261700890762683,0.23777198791504084,-0.06901473582691331,-0.2599634170532248,-0.6002344498172612,0.08030761571081158,-0.43009893343524297,-0.0898279006712066,0.4913949966430682,6.250023501276239,-49.946075501931126,0.17013551638201826,12,0.2298460006713885,0.30117702484131037,-0.07925748825073065,-0.25362348556518377,0.1743659973144549,1,-0.007677568453583916,1.1538418819043035,8.385414123535156,-2.4999849592395393,8.623186111450195,1.4444459299566157,8.718295097351074,-0.007677568453583916
1027,2003-12-10,8.084237098693848,8.258603096008299,8.052534103393555,8.242751121520996,223308431.0,-0.021113255509122242,1.1666616530798681,0.9090879257914104,43.58975743402096,46.773027524649464,0.4631215845085368,0.41215998700322665,0.17890417633269706,-0.06367292369518474,11.502985162397977,0.20606899261474432,-0.058352991467693016,-0.40183396339416433,-0.7776906472025438,-0.025977279585784885,-0.589762305298354,-0.2139056214899746,0.6552990341186522,4.651179059830255,-54.94035806872008,0.18792834190418956,12,0.3170289993286133,0.4200630187988281,0.0951085090637207,-0.07925748825073242,0.34873199462890625,2,-0.005882313387488902,-1.0000000000000149,8.258603096008299,1.1538418819043035,8.385414123535156,-2.4999849592395393,8.623186111450195,-0.005882313387488902
1028,2003-12-11,8.195197105407715,8.195197105407715,8.115940093994139,8.131791114807129,88273714.0,0.013725476548899662,1.499984959239595,-0.4000024065361522,45.67901326266252,47.37516975865127,0.32967576896087536,0.2780000137620906,0.09489590550487392,-0.16501623155799017,10.87036451949783,0.11096000671386719,-0.050129995035344876,-0.2670968055725105,-0.6537755403767314,0.1195819292317104,-0.4604361729746209,-0.07375743817040004,0.5168589462280266,20.93023581196605,-41.08075237545459,0.1933393674021104,12,0.2060689926147461,0.30910301208496094,0.05151700973510742,-0.1902174949645996,0.34873199462890625,3,-0.01353963855739948,1.1666616530798681,8.084237098693848,-1.0000000000000149,8.258603096008299,1.1538418819043035,8.385414123535156,-0.01353963855739948
1029,2003-12-12,8.163494110107424,8.258603096008299,8.147643089294434,8.211048126220701,75173994.0,-0.0038684847835290803,-1.8000385050417091,-0.7499924796197135,40.259717935695676,46.76145654075781,0.33442208450037647,0.26985574639709675,0.14045149041991145,-0.12378325815160984,9.760274028035049,0.11096000671386541,-0.04437351601498207,-0.26471920013427486,-0.6288269030319924,0.09938850276344269,-0.4467730515831345,-0.0826653486854152,0.5221810635986301,20.588219680816568,-39.95549344564046,0.18205385144885877,12,0.2377719879150373,0.34080600738525213,0.13077449798583807,-0.15851449966430842,0.47554302215575994,4,-0.027184439706151364,1.499984959239595,8.195197105407715,1.1666616530798681,8.084237098693848,-1.0000000000000149,8.258603096008299,-0.027184439706151364
1030,2003-12-15,8.258603096008299,8.337860107421875,8.258603096008299,8.274454116821289,78778302.0,0.011650524226276993,-9.000240659404758,0.3333266484839384,43.20986737337477,46.41350261806686,0.19523442597369645,0.164451738291584,0.06109688320725759,-0.2117496850311955,9.109862613444127,0.17436599731445135,-0.036918475244551274,-0.15772166252136444,-0.5279345360988668,0.21249121105613789,-0.3428280993101165,0.027384774267387613,0.4017464348852542,49.99999999999935,-8.860355547030515,0.1851064367887513,12,0.1347370147705096,0.22192001342773615,0.1585140228271502,-0.21399497985839666,0.25362300872802734,0,-0.046065295245036664,-1.8000385050417091,8.163494110107424,1.499984959239595,8.195197105407715,1.1666616530798681,8.084237098693848,-0.046065295245036664
1031,2003-12-16,8.052534103393555,8.226900100708008,8.020831108093263,8.211048126220701,81015038.0,-0.02495203973591431,1.1666616530798277,10.000240659405542,35.16483080570502,45.04292512964165,0.345714417517037,0.3642259800669603,0.2854496945749645,0.001601606624099361,9.373524122060486,0.2377719879150355,-0.04055482743744676,-0.347939205169677,-0.7521681879222655,0.05628977758291143,-0.5500536965459712,-0.1458247137933828,0.5835028103999989,10.000030081610907,-43.874172602717444,0.2021144913762941,12,0.3249545097351074,0.412137508392334,0.4121372699737549,-0.007925987243652344,0.443840026855467,1,0.007874041858930259,-9.000240659404758,8.258603096008299,-1.8000385050417091,8.163494110107424,1.499984959239595,8.195197105407715,0.007874041858930259
1032,2003-12-17,7.83061408996582,8.004980087280272,7.83061408996582,7.989128112792969,172337497.0,-0.027559028074679137,-1.2000072196084342,1.000000000000011,27.00000721959094,43.07216361468423,0.4982680989666246,0.5730812174500599,0.5229407655873608,0.22984049198536383,10.237759991141404,0.22192001342773438,-0.06868500831166813,-0.5429117679595947,-1.0209375041395674,-0.06488603177962204,-0.7819246360495811,-0.3038988998696084,0.7685104754857157,0.0,-46.58240181981269,0.2390128680899863,12,0.4517660140991211,0.5389490127563477,0.6340572834014893,0.21399402618408203,0.9510860443115234,2,0.07692308629137967,1.1666616530798277,8.052534103393555,-9.000240659404758,8.258603096008299,-1.8000385050417091,8.163494110107424,0.07692308629137967
1033,2003-12-18,7.989128112792969,7.989128112792969,7.846465110778809,7.846465110778809,122424699.0,0.020242859756078202,1.0,-0.9000024065361522,33.63635568088952,40.51323720079377,0.25193847268810465,0.415916415557124,0.38062771525175876,0.07863124283740319,11.475564024232801,0.15851402282714844,-0.09564693278526981,-0.37171659469604457,-0.8770271785828001,0.13359398919071008,-0.6243718866394214,-0.11906130275266769,0.5485156146197099,31.249929496170232,-10.495057323737377,0.2526552919433774,12,0.22192049026489258,0.3804349899291992,0.515172004699707,0.055480003356933594,0.8559780120849609,3,0.05555562187306329,-1.2000072196084342,7.83061408996582,1.1666616530798277,8.052534103393555,-9.000240659404758,8.258603096008299,0.05555562187306329
1034,2003-12-19,7.9732770919799805,8.036683082580566,7.894020080566406,7.989128112792969,160698464.0,-0.0019840739301209,1.5714089264381055,-0.11110814008676877,28.84615495864051,38.079893468068924,0.18540192809543754,0.42746666164764235,0.4123185433083414,0.10100972187433399,12.68513872073848,0.14266300201416016,-0.12655136457714988,-0.37092361450195277,-0.9049326233963289,0.1630853943924233,-0.6379281189491408,-0.10391911005476473,0.5078042644369489,28.125011750638297,-7.26939186811833,0.2670045044471881,12,0.17436599731445312,0.3962860107421875,0.5310230255126953,0.07133102416992188,1.0144920349121094,4,0.0715705727361009,1.0,7.989128112792969,-1.2000072196084342,7.83061408996582,1.1666616530798277,8.052534103393555,0.0715705727361009
1035,2003-12-22,7.989128112792969,8.036683082580566,7.957425117492676,8.004980087280272,60757706.0,0.001988018305413286,-1.0000000000000449,1.0000601648515817,30.097073201219303,36.3869753190888,0.12005079641077643,0.39964624077817135,0.40770790919227196,0.09057909175460743,13.832900125130665,0.07925796508789062,-0.16625408530904195,-0.3344656944274895,-0.8905542720821771,0.22162288322719803,-0.6125099832548333,-0.056421405600145746,0.4399158623078723,39.99990373878557,8.391287664321766,0.27804428882734356,12,0.0951089859008789,0.301177978515625,0.5349862575531006,0.055480003356933594,0.8876810073852539,0,0.08134917982220324,1.5714089264381055,7.9732770919799805,1.0,7.989128112792969,-1.2000072196084342,7.83061408996582,0.08134917982220324
1036,2003-12-23,8.115940093994139,8.147643089294434,7.989128112792969,8.004980087280272,35331477.0,0.015873068927021672,-1.222214794711073,-6.999759355072376,35.779806892501384,35.51920303669774,-0.03254896682949138,0.26126041044258663,0.28413231224933533,-0.030526270833053815,14.412419963821351,0.15851497650146484,-0.21684874277658928,-0.19180226325988947,-0.752815565762182,0.36921103924240306,-0.47230891451103574,0.0887043879912568,0.26522949029590137,89.99996991838802,58.20955300420685,0.28050665125114643,12,-0.03170299530029119,0.1743659973144549,0.4359142780303973,-0.0713319778442365,0.6974630355834979,1,0.048828109393690866,-1.0000000000000449,7.989128112792969,1.5714089264381055,7.9732770919799805,1.0,7.989128112792969,0.048828109393690866
1037,2003-12-24,8.115940093994139,8.115940093994139,8.115940093994139,8.115940093994139,0.0,0.0,1.0,0.0,31.372542080362606,33.929595127553306,-0.030820025002842755,0.24511340109707902,0.2869244197817782,-0.02121828764140865,15.101545704231206,0.0,-0.24692604949754582,-0.1735731124877944,-0.7346406152539355,0.38749439027834676,-0.45410686387086585,0.10696063889527707,0.22118505074996442,89.47366754483677,62.056202982362265,0.28053375138307063,12,-0.03170299530029119,0.1743659973144549,0.41213726997375666,-0.0713319778442365,0.5072460174560565,2,0.04687491921439979,-1.222214794711073,8.115940093994139,-1.0000000000000449,7.989128112792969,1.5714089264381055,7.9732770919799805,0.04687491921439979
1038,2003-12-25,8.115940093994139,8.115940093994139,8.115940093994139,8.115940093994139,0.0,0.0,1.0,0.0,33.33333333333317,33.159996838401916,-0.04832704734479698,0.22151426920881612,0.2918181411007925,-0.013587522895450732,15.619945125956416,0.0,-0.26202552444065397,-0.15138111114502095,-0.7024601005239965,0.39969787823395464,-0.42692060583450875,0.12415838354446684,0.180664166367702,87.49995299744612,60.33908099678803,0.27553949468948796,12,-0.03170299530029119,0.1743659973144549,0.3923230171203631,-0.0713319778442365,0.7291660308837908,3,0.08203116737836358,1.0,8.115940093994139,-1.222214794711073,8.115940093994139,-1.0000000000000449,7.989128112792969,0.08203116737836358
1039,2003-12-26,8.115940093994139,8.115940093994139,8.115940093994139,8.115940093994139,0.0,0.0,1.0,0.0,39.50618567727507,32.7484766499464,-0.062337412551862315,0.19663981090922533,0.29783479901337806,-0.005879289118668751,16.026973316909242,0.0,-0.26192483330967953,-0.12918910980224751,-0.6662478784186785,0.40786965881418435,-0.3977184941104639,0.13934027450596798,0.14338495273602092,83.3333333333324,51.06356041055307,0.2685293843082159,12,-0.08718299865722479,0.1743659973144549,0.3487315177917498,-0.0713319778442365,0.22192001342773615,4,0.08984369308287277,1.0,8.115940093994139,1.0,8.115940093994139,-1.222214794711073,8.115940093994139,0.08984369308287277
1040,2003-12-29,8.195197105407715,8.242751121520996,8.084237098693848,8.084237098693848,46138725.0,0.009765598377472928,-1.8571379458530297,100.0,47.43588754712795,34.11192739899338,-0.16934260100281406,0.08424912410856678,0.22359539203989343,-0.07764823763647755,15.776121322011571,0.15851402282714844,-0.2715920995011558,-0.02615494728088308,-0.5245933660556137,0.47228347149384753,-0.2753741566682475,0.22306426210648223,-0.36458301544189453,81.25011750638295,43.80165493534061,0.24921920938736525,12,-0.15851449966430664,0.0951089859008789,0.26947450637817383,-0.1505889892578125,0.34873199462890625,0,0.09671177047851431,1.0,8.115940093994139,1.0,8.115940093994139,1.0,8.115940093994139,0.09671177047851431
1041,2003-12-30,8.163494110107424,8.242751121520996,8.115940093994139,8.211048126220701,43581765.0,-0.0038684847835290803,1.2857069187795764,-0.4285689729264828,53.62318082378361,37.070057799459235,-0.13437573618470466,0.08274112829213287,0.2641392069834687,-0.04109654272255092,15.314502139059593,0.12681102752685725,-0.2724953152931313,-0.034080791473387606,-0.492378265483687,0.4242166825369118,-0.2632295284785364,0.1950679455317621,-0.32463727951050014,50.00000000000112,8.055786440681416,0.22914873700514957,12,-0.11888599395752131,0.1268119812011701,0.301177501678465,-0.11888599395752131,0.2377719879150373,1,0.08737863964250625,-1.8571379458530297,8.195197105407715,1.0,8.115940093994139,1.0,8.115940093994139,0.08737863964250625
1042,2003-12-31,8.163494110107424,8.163494110107424,8.163494110107424,8.163494110107424,0.0,0.0,1.0,-0.0,48.387090513707115,38.70902833643897,-0.09185000415670075,0.05036711784979708,0.27827246773718706,-0.03771722224804641,15.291861852105153,0.0,-0.2855236207196423,-0.011888742446897638,-0.4276523586779124,0.403874873784118,-0.21977055056240502,0.19599306566860974,-0.31655939369201835,50.00000000000112,5.174687833473548,0.2078818081155077,12,-0.09510850906372248,0.1268119812011701,0.301177501678465,-0.11888599395752131,0.26947498321533025,2,0.07961162349165463,1.2857069187795764,8.163494110107424,-1.8571379458530297,8.195197105407715,1.0,8.115940093994139,0.07961162349165463
1043,2004-01-01,8.163494110107424,8.163494110107424,8.163494110107424,8.163494110107424,0.0,0.0,1.0,0.0,50.0,41.05945556325669,-0.07209685111323871,0.00703223449061241,0.2875869631501953,-0.03253187931520962,15.126708580654903,0.0,-0.2677946518645733,0.01585130691528569,-0.31216650602736173,0.3438691198579331,-0.14815759955603802,0.1798602133866094,-0.30864306558990684,50.00000000000112,2.0217438631635574,0.1640089064713239,1,-0.06340599060058771,0.1268119812011701,0.301177501678465,-0.11888599395752131,0.5389490127563459,3,0.05631069186092952,1.0,8.163494110107424,1.2857069187795764,8.163494110107424,-1.8571379458530297,8.195197105407715,0.05631069186092952
1044,2004-01-02,8.242751121520996,8.258603096008299,8.147643089294434,8.179346084594728,41883466.0,0.009708711777649537,1.3333233061597425,100.0,49.152512991197895,43.17672665103209,-0.12193151628943255,-0.10770969129992203,0.21466931062019867,-0.10710244239727373,14.68280974815827,0.11096000671386541,-0.21024650285924373,0.1141300678253181,-0.13156855875639728,0.35982869440703347,-0.008719245465538705,0.2369793811161749,-0.38014207546340995,90.9087925791429,41.402293035555225,0.12284931329085759,1,-0.11888551712036133,0.047554969787597656,0.17040324211120605,-0.19814300537109375,0.4121379852294904,4,0.07307693687174965,1.0,8.163494110107424,1.0,8.163494110107424,1.2857069187795764,8.163494110107424,0.07307693687174965
1045,2004-01-05,8.195197105407715,8.258603096008299,8.179346084594728,8.211048126220701,36070999.0,-0.005769192277214619,-2.333413553135691,-0.24999623975330681,59.183693515493346,45.77715849803119,-0.04701692863934781,-0.07919742188112089,0.26251964112317694,-0.05888746518029819,15.355807699668597,0.07925701141357067,-0.1720923083924415,0.07608690261840856,-0.14079418825101797,0.2929679934878351,-0.032353642816305594,0.1845274480531227,-0.31674829735209986,55.555407004339685,1.0081640623013044,0.1084405454347133,1,-0.023777008056640625,0.0951089859008789,0.25362300872802734,-0.1505889892578125,0.3804349899291992,0,0.017408123340928894,1.3333233061597425,8.242751121520996,1.0,8.163494110107424,1.0,8.163494110107424,0.017408123340928894
1046,2004-01-06,8.195197105407715,8.195197105407715,8.195197105407715,8.195197105407715,0.0,0.0,1.0,-0.0,82.85721161531885,51.497677335248554,-0.03865723260312848,-0.08874099511220557,0.25720086760991734,-0.06201631933453555,15.414450673734237,0.0,-0.12205312141225377,0.07925720214843679,-0.13078420705141802,0.2892986113482916,-0.025763502451491505,0.18427790674836508,-0.30154212583399254,42.85689729265217,-17.822262835949708,0.10502070459992748,1,-0.023777008056640625,0.0951089859008789,0.3011772632598877,-0.1505889892578125,0.45969200134277166,1,0.04255321624891617,-2.333413553135691,8.195197105407715,1.3333233061597425,8.242751121520996,1.0,8.163494110107424,0.04255321624891617
1047,2004-01-07,8.036683082580566,8.258603096008299,7.9732770919799805,8.258603096008299,189406981.0,-0.019342307547740467,1.5714310270735103,-100.0,54.28578304389009,53.825727303088215,0.12005716688851642,0.06959595380974903,0.410488555119084,0.0946932546536079,15.220268731557807,0.28532600402831854,-0.07706265762198683,-0.07687911987304652,-0.28949249573736147,0.13573425599126843,-0.183185807805204,0.029427568059110953,-0.12843017834946124,22.222296497830918,-40.43707325911696,0.10630668793215747,1,0.07925701141357422,0.245697021484375,0.47158002853393555,0.007925033569335938,0.7133150100708008,2,0.04536486155987962,1.0,8.195197105407715,-2.333413553135691,8.195197105407715,1.3333233061597425,8.242751121520996,0.04536486155987962
1048,2004-01-08,8.084237098693848,8.258603096008299,8.052534103393555,8.084237098693848,200847672.0,0.005917119740151744,-5.499984959239483,-0.0,59.45947264354664,56.042759188229496,0.07546958743823495,0.01402177023385498,0.35559794851671356,0.04584609047085664,15.01559295593727,0.2219200134277326,-0.04832297056992729,-0.02377710342407191,-0.23318791813434459,0.18563371128619988,-0.12848251077920736,0.08092830393106354,-0.1619701867916543,38.88885175108485,-26.97649384522925,0.10470540735513598,1,0.03170299530029297,0.19814300537109375,0.4359145164489746,-0.03962898254394531,0.6657609939575195,3,0.043137279420620844,1.5714310270735103,8.036683082580566,1.0,8.195197105407715,-2.333413553135691,8.195197105407715,0.043137279420620844
1049,2004-01-09,7.941574096679687,8.147643089294434,7.8781681060791025,8.147643089294434,228872119.0,-0.01764705812960521,1.6153860393652235,-100.0,46.66668449283648,55.957292182197115,0.21322004823119922,0.14672952970578645,0.4845161802885025,0.18434841196030138,15.448806300446883,0.26947498321533114,-0.015013700405551944,-0.15534410476684624,-0.3756133601643308,0.0649251506306383,-0.2654787324655876,-0.045209477068103965,0.3170289993286124,16.666708446661218,-50.30294177152189,0.1101346276987421,1,0.12681150436401456,0.3408060073852548,0.6142432689666757,0.10303401947021573,0.7925720214843759,4,0.09580833936967181,-5.499984959239483,8.084237098693848,1.5714310270735103,8.036683082580566,1.0,8.195197105407715,0.09580833936967181
1050,2004-01-12,7.8781681060791025,7.925722122192383,7.798911094665527,7.894020080566406,156977005.0,-0.007984058302382913,2.2000336919115346,0.07692556888915164,31.707259808827402,53.52218984720197,0.2535943794102158,0.1899097072502718,0.5295801101671058,0.24672622432991798,16.450447419144652,0.14266300201415927,0.011725434977339688,-0.19972834587097044,-0.42680873885254034,0.027352047110599464,-0.3132685423617554,-0.08618814938018549,0.38043498992919655,17.24132923393564,-44.881255269929454,0.11354019649078487,1,0.1505889892578116,0.3170289993286124,0.6895380020141593,0.1664400100707999,0.919384002685546,0,0.09859157487030967,1.6153860393652235,7.941574096679687,-5.499984959239483,8.084237098693848,1.5714310270735103,8.036683082580566,0.09859157487030967
1051,2004-01-13,8.115940093994139,8.163494110107424,7.894020080566406,7.925722122192383,154761087.0,0.03018112646410298,-1.125004700273006,-11.999639032607949,50.0,53.70140201234564,0.009350808600901317,-0.04518517164260594,0.2809610125508346,0.012588571450363517,15.99965161427922,0.2853260040283212,0.03020677727389831,0.034873342514035954,-0.19248642440203945,0.26223310943011136,-0.07880654094400263,0.14855322597207365,0.12427532196044844,68.96552439515197,9.877075363444746,0.11367988345803781,1,-0.08718299865722479,0.01585149765014826,0.44384026527404963,-0.0713319778442365,0.7133150100708026,1,0.056640635098200276,2.2000336919115346,7.8781681060791025,1.6153860393652235,7.941574096679687,-5.499984959239483,8.084237098693848,0.056640635098200276
1052,2004-01-14,8.432969093322754,8.448820114135742,8.131791114807129,8.131791114807129,169525608.0,0.03906251101621838,-1.1052601580707264,1.583330826539938,63.15790723613861,55.16339170524993,-0.2966267668874458,-0.33178419483900967,-0.04294383175422567,-0.299938085844925,14.77248264440077,0.33288002014160334,0.038362547383323786,0.32178459167480433,0.0753334233765699,0.5682357599730388,0.19855900752568623,0.44501017582392155,-0.6340579986572266,97.56104003204794,40.32873330251854,0.1232255841491174,1,-0.30910348892211914,-0.30910348892211914,0.09114551544189453,-0.38836097717285156,0.5548000335693359,2,0.026315762689495648,-1.125004700273006,8.115940093994139,2.2000336919115346,7.8781681060791025,1.6153860393652235,7.941574096679687,0.026315762689495648
1053,2004-01-15,8.432969093322754,8.528077125549316,8.369563102722168,8.464672088623049,129017947.0,0.0,1.000012032753154,-0.1052633245516322,63.15790723613861,56.719546621354446,-0.2842765900092008,-0.312868781171737,-0.05251652303964249,-0.29614935242112495,13.597649124838213,0.15851402282714844,0.040703954071233284,0.29959254264831614,0.02151486786242529,0.5776702174342079,0.16055370525537072,0.43863138004126156,-0.6210598182678222,86.95660135027322,31.661633127731136,0.13903883739294584,1,-0.26947498321533203,-0.26947498321533203,0.019814014434814453,-0.38836097717285156,0.45969200134277344,3,0.037593995165906335,-1.1052601580707264,8.432969093322754,-1.125004700273006,8.115940093994139,2.2000336919115346,7.8781681060791025,0.037593995165906335
1054,2004-01-16,8.543929100036621,8.575632095336914,8.417117118835451,8.464672088623049,119285585.0,0.013157881344747935,1.2222296497830532,-2.499984959239343,64.10257992459543,57.26608955569912,-0.3889208891189391,-0.39936036528454544,-0.17757842148748537,-0.4013714109992268,12.701587548446373,0.15851497650146307,0.05360347418936229,0.3820199489593499,0.059548068123486786,0.7044918297952121,0.22078400854141833,0.5432558893772814,-0.7033731109619143,95.91835481815357,42.09280460960836,0.1612359404179312,1,-0.3566575050354004,-0.3566575050354004,-0.09114599227905273,-0.48346948623657227,0.3170289993286133,4,0.024118762012416806,1.000012032753154,8.432969093322754,-1.1052601580707264,8.432969093322754,-1.125004700273006,8.115940093994139,0.024118762012416806
1055,2004-01-19,8.639037132263184,8.734146118164062,8.559780120849611,8.591483116149902,109297159.0,0.011131650451799091,-2.142862054147039,0.5999975934638613,68.29269008486693,55.64780938564891,-0.4631549582182455,-0.46723790909682705,-0.2834188509825921,-0.4934205279917858,11.974561284539877,0.1902170181274414,0.06842425422712317,0.44463253021240234,0.06888841859354677,0.820376641831257,0.25676047440297545,0.6325045860218292,-0.7543765768127448,88.67920030513,32.94996506346605,0.18787205580942737,1,-0.37250852584838867,-0.37250852584838867,-0.18625402450561523,-0.5468745231628418,0.07925796508789062,0,0.01100921137908828,1.2222296497830532,8.543929100036621,1.000012032753154,8.432969093322754,-1.1052601580707264,8.432969093322754,0.01100921137908828
1056,2004-01-20,8.512226104736326,8.670740127563478,8.496374130249022,8.670740127563478,144301694.0,-0.01467883811417725,1.2000072196084521,-3.3333467030323223,62.222245990448634,56.52963860193319,-0.32033026230839035,-0.3259263036245148,-0.16852402002313127,-0.3688127731987052,11.72912351544068,0.17436599731445668,0.0764975458317636,0.298007202148435,-0.10136703895128285,0.6973814432481529,0.09832008159857608,0.49769432269829394,-0.5596067042687976,63.157936401130144,6.427056462016736,0.19968712054985907,1,-0.24569749832153143,-0.24569749832153143,-0.07529449462890447,-0.332880496978758,0.19021701812744318,1,0.033519551820828886,-2.142862054147039,8.639037132263184,1.2222296497830532,8.543929100036621,1.000012032753154,8.432969093322754,0.033519551820828886
1057,2004-01-21,8.496374130249022,8.512226104736326,8.385414123535156,8.496374130249022,144872683.0,-0.0018622595655071184,6.99975935507148,-0.0,61.538461538461426,56.760637368034836,-0.25972675193892947,-0.29524941266271476,-0.16348508697185693,-0.35578482440435444,11.2654791956434,0.1268119812011701,0.07874854137353715,0.2631335258483869,-0.15244225016344615,0.6787093018602199,0.055345637842469486,0.4709214138543043,-0.481232592365771,34.78248359242731,-21.857970866286024,0.20778788800591652,1,-0.22984552383422674,-0.22984552383422674,-0.07529401779174627,-0.2219200134277326,0.015851974487304688,2,0.039179180284774295,1.2000072196084521,8.512226104736326,-2.142862054147039,8.639037132263184,1.2222296497830532,8.543929100036621,0.039179180284774295
1058,2004-01-22,8.781700134277344,8.860958099365234,8.591483116149902,8.591483116149902,223117470.0,0.03358209038988713,-1.8333425249552535,100.0,66.34616218980474,58.94724600103132,-0.48691789535488894,-0.5566823866380979,-0.4544874835089665,-0.6420512717914661,11.21629419398856,0.3645839691162127,0.07527492835052385,0.5151715278625488,0.03718739550176231,0.9931556602233353,0.2761794616821547,0.754163594042943,-0.7090382299716289,83.33319963741668,29.745747136916002,0.23899206618039337,1,-0.4517655372619629,-0.4517655372619629,-0.45572853088378906,-0.5072460174560547,-0.33288002014160156,3,0.023465728670283736,6.99975935507148,8.496374130249022,1.2000072196084521,8.512226104736326,-2.142862054147039,8.639037132263184,0.023465728670283736
1059,2004-01-23,8.84510612487793,9.019472122192383,8.718295097351074,8.813403129577637,201528714.0,0.007220240913612619,-1.7142961508214474,0.16666750226865942,69.52381061520663,63.14908497951789,-0.456707137537693,-0.5930670305296566,-0.528571315648545,-0.7030013119299952,11.32657061423184,0.3011770248413086,0.10766597088061758,0.5421192169189446,0.004930073317694905,1.0793083605201943,0.27352464511831975,0.8107137887195695,-0.6936146010662636,72.49999247959714,18.369932304863603,0.2685945718006248,1,-0.38836002349853516,-0.4359145164489746,-0.554800271987915,-0.5706520080566406,-0.25362300872802734,4,0.005376415965642645,-1.8333425249552535,8.781700134277344,6.99975935507148,8.496374130249022,1.2000072196084521,8.512226104736326,0.005376415965642645
1060,2004-01-26,8.98776912689209,9.035324096679688,8.749998092651367,8.84510612487793,168345116.0,0.016129032258064502,1.3999871652434794,4.499984959239539,71.92982641315061,65.58573235875684,-0.47541591508914394,-0.7096944584402927,-0.6692321620878356,-0.8421007561841982,12.237057312992071,0.2853260040283203,0.14045248141126798,0.6451536178588864,0.0301452976095824,1.2601619381081894,0.33764945773423527,0.9526577779835375,-0.7321199312747382,92.68283735399424,35.59312816740892,0.3075041601246516,1,-0.40421152114868164,-0.5706515312194824,-0.7291660308837891,-0.7133150100708008,-0.34873199462890625,0,-0.014109288493785122,-1.7142961508214474,8.84510612487793,-1.8333425249552535,8.781700134277344,6.99975935507148,8.496374130249022,-0.014109288493785122
1061,2004-01-27,8.876809120178223,9.257244110107422,8.876809120178223,9.098729133605957,253410921.0,-0.012345667222566581,-2.428577567683713,-1.5555540700433843,73.87386313130764,66.77639412488674,-0.2739893422222721,-0.571874984299523,-0.5534299607609512,-0.7256552085895933,13.402518029806812,0.3804349899291992,0.19666850374654388,0.49852786064147914,-0.15431286061823535,1.1513685819011945,0.1721075000116219,0.8249482212713364,-0.5120054384121442,56.36362641930474,-4.9243893200660125,0.3264203606298576,1,-0.06340551376342773,-0.34873151779174805,-0.689537525177002,-0.5627264976501465,-0.06340599060058594,1,-0.01785709489537446,1.3999871652434794,8.98776912689209,-1.7142961508214474,8.84510612487793,-1.8333425249552535,8.781700134277344,-0.01785709489537446
1062,2004-01-28,8.813403129577637,8.84510612487793,8.718295097351074,8.765849113464355,216051269.0,-0.007142880931894191,1.2857069187795445,-0.2142844864632574,70.53569989718531,67.59614886500303,-0.16868245198281784,-0.48199511489967506,-0.4858187231344324,-0.6542925769721677,14.345549739213077,0.15851402282714844,0.2752995042559583,0.40262641906738317,-0.2696099460663923,1.0748627842011578,0.06650823650049631,0.73874460163427,-0.30580897927694295,33.333285584750634,-29.516250187505563,0.3361181825668873,1,0.007925987243652344,-0.2853255271911621,-0.626131534576416,-0.4359145164489746,-0.22192001342773438,2,-0.01258991618589278,-2.428577567683713,8.876809120178223,1.3999871652434794,8.98776912689209,-1.7142961508214474,8.84510612487793,-0.01258991618589278
1063,2004-01-29,8.623186111450195,8.829255104064941,8.607335090637207,8.781700134277344,315132704.0,-0.021582698003348555,-1.3333467030322477,-3.3333467030322477,68.69565035423075,68.1064900238514,0.05738951781069623,-0.26938483190316376,-0.28943193862244776,-0.4596752600946985,15.154050985809286,0.22192001342773438,0.3235913156311607,0.18942480087280344,-0.4786338874930163,0.857483489238624,-0.1446045433101073,0.5234541450557142,0.6340579986572266,2.4389599679520573,-63.51557485459526,0.33402934418291025,1,0.19814300537109375,-0.0951085090637207,-0.4359145164489746,-0.22984600067138672,-0.07925701141357422,3,-0.012867634454338361,1.2857069187795445,8.813403129577637,-2.428577567683713,8.876809120178223,1.3999871652434794,8.98776912689209,-0.012867634454338361
1064,2004-01-30,8.84510612487793,8.876809120178223,8.623186111450195,8.670740127563478,255527858.0,0.0257352689086765,1.133329589847667,-1.1000036098042172,74.40000385044851,68.78508044224937,-0.1311025889326185,-0.4678510896480965,-0.5045203258253679,-0.6745943395299658,16.622763195200527,0.25362300872802734,0.3377600536071004,0.38122706413269114,-0.30464764272443645,1.0671017709898196,0.038289710704127344,0.7241644175612549,0.3991398048400878,36.585279957269414,-34.06339269376425,0.3429373534285642,1,-0.023777008056640625,-0.3170285224914551,-0.657834529876709,-0.4517660140991211,-0.44384002685546875,4,-0.04480285540357565,-1.3333467030322477,8.623186111450195,1.2857069187795445,8.813403129577637,-2.428577567683713,8.876809120178223,-0.04480285540357565
1065,2004-02-02,8.337860107421875,9.003621101379395,8.322009086608888,8.876809120178223,612614054.0,-0.05734764629102229,-1.388892509830866,-3.0909066048262144,54.92957507783097,67.97478367418073,0.3675840766479084,0.053367042894656436,0.0007378121653403014,-0.1639852261104,17.712652605284923,0.681612014770506,0.34146721459744356,-0.1331521034240719,-0.8101715287880342,0.5438673219398904,-0.47166181610605307,0.20535760925790925,0.893647605514527,1.694870317590428,-66.3095038550494,0.33850971268198093,2,0.4517664909362793,0.1902174949645996,-0.1783285140991211,0.055480003356933594,-0.11096000671386719,0,0.030418237468660125,1.133329589847667,8.84510612487793,-1.3333467030322477,8.623186111450195,1.2857069187795445,8.813403129577637,0.030418237468660125
1066,2004-02-03,8.543929100036621,8.559780120849611,8.369563102722168,8.369563102722168,279345590.0,0.024714853686657046,-1.1818132096523863,-0.32352967198639604,52.59259127213674,66.98079808903354,0.1860502523934624,-0.132004178214304,-0.2059875446458861,-0.3652056032013,18.86144099337792,0.22192001342773615,0.3406797373463064,0.055480289459229226,-0.6094850655794506,0.720445644497909,-0.27700238806011157,0.38796296697857,0.6511986678466801,32.55811350427141,-30.397735396865528,0.33248267751934013,2,0.2456974983215332,-0.015851497650146484,-0.3804347515106201,-0.1505889892578125,-0.3962860107421875,1,0.011131650451799091,-1.388892509830866,8.337860107421875,1.133329589847667,8.84510612487793,-1.3333467030322477,8.623186111450195,0.011131650451799091
1067,2004-02-04,8.401266098022461,8.559780120849611,8.385414123535156,8.559780120849611,133024616.0,-0.0166975872978099,1.2000072196084297,-0.9090879257914298,49.3055529443026,65.08739706175552,0.350681298732594,0.04150068644843685,-0.06718523880322635,-0.21720881624188948,18.803204609814383,0.1743659973144549,0.32123820675407977,-0.10541186332702601,-0.7374032689609056,0.5265795423068536,-0.4214075661439658,0.21058383948991377,0.7589369226098643,11.62787769230531,-46.29714318635643,0.31599570281693984,2,0.38836050033569336,0.12681150436401367,-0.2338089942932129,-0.007925987243652344,-0.25362300872802734,2,0.04905653823442013,-1.1818132096523863,8.543929100036621,-1.388892509830866,8.337860107421875,1.133329589847667,8.84510612487793,0.04905653823442013
1068,2004-02-05,8.432969093322754,8.512226104736326,8.369563102722168,8.448820114135742,133869271.0,0.0037735973281165514,1.0000000000000249,0.09999759346384669,47.48201594542889,62.63830876511356,0.2953699436834949,0.03927714516716918,-0.10501521917201018,-0.2446050493036367,18.717495338064765,0.14266300201415838,0.3196406923726798,-0.091145467758178,-0.6925663142554868,0.5102753787391316,-0.3918558910068324,0.20956495549047638,0.6937061699486335,16.279056752135578,-35.31823790631806,0.3007104232486547,2,0.3566575050354004,0.0951085090637207,-0.25362324714660645,-0.03962898254394531,-0.25362300872802557,3,0.01879694103855556,1.2000072196084297,8.401266098022461,-1.1818132096523863,8.543929100036621,-1.388892509830866,8.337860107421875,0.01879694103855556
1069,2004-02-06,8.70244312286377,8.765849113464355,8.480523109436035,8.480523109436035,226654782.0,0.031954822383303494,-1.5714310270734853,-14.000360989110161,51.33333814639405,60.34981006880727,0.003945963957784571,-0.17947349384315103,-0.3776112471739417,-0.5061367894059021,18.093821723392708,0.33288002014160156,0.32789238484044425,0.14028511047363246,-0.3990341512647628,0.6796043722120277,-0.12937452039556518,0.4099447413428301,0.3920454933411186,55.81386888888255,8.539239242339427,0.26965963086919753,2,0.08718347549438477,-0.17436552047729492,-0.5072460174560547,-0.30910301208496094,-0.6340579986572266,4,-0.018214887542406077,1.0000000000000249,8.432969093322754,1.2000072196084297,8.401266098022461,-1.1818132096523863,8.543929100036621,-0.018214887542406077
1070,2004-02-09,8.654889106750487,8.781700134277344,8.623186111450195,8.734146118164062,135822973.0,-0.005464444345329333,-1.2222162801735375,-0.35714224323163674,53.10344884816413,58.0419862595691,-0.0007652336366845702,-0.07456910290517094,-0.3373733001303272,-0.4465336293126878,17.117431244848014,0.15851402282714844,0.3009420576030095,0.05389504432678116,-0.3795008734086931,0.4872909620622554,-0.16280291454095597,0.2705930031945183,0.40870032827056235,69.2308582297633,22.975375762536025,0.21669795886773754,2,0.00792598724365412,-0.1268115043640119,-0.44780325889587225,-0.2615489959716779,-0.6657609939575178,0,-0.0293040159844693,-1.5714310270734853,8.70244312286377,1.0000000000000249,8.432969093322754,1.2000072196084297,8.401266098022461,-0.0293040159844693
1071,2004-02-10,8.575632095336914,8.654889106750487,8.480523109436035,8.654889106750487,137181366.0,-0.009157484334692989,3.4000144392170655,0.9999999999999551,51.67786887959838,55.94667170205945,0.03495268109614713,0.04310256468906459,-0.26548213401820675,-0.356072230725502,17.447196696702317,0.17436599731445135,0.2581356179603791,-0.048346567153931375,-0.41741428093862787,0.3207211466307651,-0.2328804240462805,0.13618728973841776,0.45829412574764916,50.00011569869284,2.1986390359994914,0.18453385689234852,2,0.08718299865722656,-0.04755449295043945,-0.3447690010070801,-0.18229198455810547,-0.3645839691162127,1,-0.04066545658115772,-1.2222162801735375,8.654889106750487,-1.5714310270734853,8.70244312286377,1.0000000000000249,8.432969093322754,-0.04066545658115772
1072,2004-02-11,8.654889106750487,8.654889106750487,8.528077125549316,8.575632095336914,231231210.0,0.009242118893681317,2.2000192522893163,-1.0,47.05883393828393,53.542580989176464,-0.07728109736759592,-0.019685595620993368,-0.35031387719307894,-0.4217785152296134,18.131525938360156,0.1268119812011701,0.19380317721705076,0.01981444358825435,-0.3382536234146887,0.3778825105911974,-0.15921958991321716,0.19884847708972586,0.350560428955049,69.2308582297633,24.85301576077127,0.1790340335014713,2,0.00792598724365412,-0.1268115043640119,-0.4240260124206525,-0.2615489959716779,-0.6182060241699201,2,-0.05860803196893882,3.4000144392170655,8.575632095336914,-1.2222162801735375,8.654889106750487,-1.5714310270734853,8.70244312286377,-0.05860803196893882
1073,2004-02-12,8.749998092651367,8.797552108764648,8.670740127563478,8.686592102050781,166294325.0,0.010989047315083322,-1.666639927805136,0.8000048130723223,47.826100225045536,50.58992503079836,-0.1704329409266876,-0.09468007180655391,-0.4535844789636343,-0.5003682290815412,18.693060613884814,0.14266300201416193,0.13278091952013327,0.09907197952270508,-0.2492611586167719,0.44740511766218205,-0.07509458954703341,0.27323854859244356,0.2281138250903023,85.00010528563993,42.35451502738175,0.17416656906973849,2,-0.08718299865722656,-0.22192049026489258,-0.5508379936218262,-0.3566579818725586,-0.7767210006713867,3,-0.06884058681827798,2.2000192522893163,8.654889106750487,3.4000144392170655,8.575632095336914,-1.2222162801735375,8.654889106750487,-0.06884058681827798
1074,2004-02-13,8.749998092651367,8.813403129577637,8.70244312286377,8.765849113464355,122108167.0,0.0,1.0000171896621373,-0.2499924796197696,44.1860584423307,49.396200960187215,-0.20712409264344878,-0.08268989015695638,-0.45884825368899484,-0.48570607588370507,19.104637904371007,0.11096000671386719,0.07982309090587769,0.08876852989196848,-0.25842762479175363,0.4359646845756906,-0.08482954744989257,0.26236660723382954,0.20186971184499036,80.95258558945709,42.79248814350196,0.17359807734186108,2,-0.15851497650146484,-0.22192049026489258,-0.5508379936218262,-0.3566579818725586,-1.030344009399415,4,-0.06521738656559217,-1.666639927805136,8.749998092651367,2.2000192522893163,8.654889106750487,3.4000144392170655,8.575632095336914,-0.06521738656559217
1075,2004-02-16,8.734146118164062,8.765849113464355,8.670740127563478,8.718295097351074,89906719.0,-0.0018116546220299234,1.4000144392168683,-1.0,46.34146222162873,48.70163106568632,-0.14432466375829023,-0.06255445047084329,-0.44088750830167633,-0.45462906714084284,18.85901201095748,0.09510898590087713,0.04136369656217731,0.06816110610961879,-0.2803580441004101,0.41668025631964767,-0.10609846899539654,0.24242068121463412,0.19252733761679686,76.19051711789142,38.66692723181117,0.17425957510501452,2,-0.14266300201416016,-0.2060685157775879,-0.5587632656097412,-0.3408060073852539,-0.9827890396118164,0,-0.0762250808436743,1.0000171896621373,8.749998092651367,-1.666639927805136,8.749998092651367,2.2000192522893163,8.654889106750487,-0.0762250808436743
1076,2004-02-17,8.797552108764648,8.829255104064941,8.718295097351074,8.781700134277344,126130828.0,0.007259552306861705,1.7999711219136545,1.0000601648516936,49.59350667200799,48.73362592432025,-0.18771060570735898,-0.10908117135205408,-0.4973163426640532,-0.49773091044824014,19.035035663025024,0.11096000671386719,-0.032690810796154324,0.11730079650878977,-0.22806221425804551,0.46266380727562506,-0.05538070887462787,0.2899823018922074,0.10493477224933123,89.47366754483737,49.29592385075851,0.1726815053834175,2,-0.19814300537109375,-0.22192001342773438,-0.685575008392334,-0.42006349563598633,-0.9035320281982422,1,-0.09189192470554164,1.4000144392168683,8.734146118164062,1.0000171896621373,8.749998092651367,-1.666639927805136,8.749998092651367,-0.09189192470554164
1077,2004-02-18,8.829255104064941,8.860958099365234,8.765849113464355,8.813403129577637,61579934.0,0.003603615518083636,1.3999855609568272,1.0,55.752218985711494,49.65253737324055,-0.1702192413705621,-0.12075821529166042,-0.515908739039876,-0.5087392753707576,19.849332820074718,0.0951089859008789,-0.022655007669611038,0.13235974311828613,-0.20773620882297728,0.47245569505954954,-0.03768823285234646,0.3024077190889187,0.05001266517283476,83.33333333333319,36.79637113343149,0.17004797597063212,2,-0.15851449966430664,-0.13473749160766602,-0.7489807605743408,-0.4517664909362793,-0.6499090194702131,2,-0.07001802196876394,1.7999711219136545,8.797552108764648,1.4000144392168683,8.734146118164062,1.0000171896621373,8.749998092651367,-0.07001802196876394
1078,2004-02-19,8.98776912689209,9.06702709197998,8.829255104064941,8.860958099365234,164683274.0,0.017953272496812334,-1.5000075204179346,7.99969919383949,54.128441379736685,49.963104399167506,-0.2701699522608152,-0.2772576465094385,-0.6627770239409365,-0.6487171547875903,19.69788866967535,0.23777198791503906,-0.01514242099547225,0.280570316314698,-0.08208145087053431,0.6432220834999303,0.09924443272208272,0.46189619990731323,-0.6657600402832013,79.99985560852575,30.873755516787256,0.18132588359261592,2,-0.21399402618408203,-0.19814252853393555,-0.8639035224914551,-0.6102805137634277,-0.7133150100708008,3,-0.10582003508143101,1.3999855609568272,8.829255104064941,1.7999711219136545,8.797552108764648,1.4000144392168683,8.734146118164062,-0.10582003508143101
1079,2004-02-20,8.892661094665527,9.003621101379395,8.860958099365234,8.956066131591797,121694829.0,-0.010581939843335775,-1.2500094005459836,-0.4999962397816065,71.08436704240933,51.96098419852808,-0.16231063726709039,-0.18804543158479703,-0.5558662688829514,-0.5420184984062875,19.07375872322082,0.14266300201416016,0.012205023616781219,0.1830845355987556,-0.18397123325337716,0.5501403044508884,-0.0004433488273107855,0.36661242002482197,-0.5557516479492168,56.000067382687746,0.8381219427747908,0.18352788442606607,2,-0.11888599395751953,-0.10303449630737305,-0.7291669845581055,-0.5151724815368652,-0.47554397583007635,4,-0.10338682570924251,-1.5000075204179346,8.98776912689209,1.3999855609568272,8.829255104064941,1.7999711219136545,8.797552108764648,-0.10338682570924251
1080,2004-02-23,8.860958099365234,8.971918106079102,8.813403129577637,8.971918106079102,151016161.0,-0.0035650740495790645,1.8571551353674258,1.7500188012333608,63.88890513669185,53.31776600487181,-0.10985518432845254,-0.17531858892703234,-0.5155517117328703,-0.49853846440995575,18.272315921291177,0.15851497650146484,0.04485933103873663,0.15772209167480433,-0.1931230284478751,0.5085672117974838,-0.017700468386534496,0.33314465173614316,-0.5094462997436509,40.909066048261835,-16.405228411873736,0.17542256006133933,2,-0.06340599060058594,-0.07133150100708008,-0.6736865043640137,-0.48346948623657227,-0.45969200134277344,0,-0.1288014234256497,-1.2500094005459836,8.892661094665527,-1.5000075204179346,8.98776912689209,1.3999855609568272,8.829255104064941,-0.1288014234256497
1081,2004-02-24,8.718295097351074,8.876809120178223,8.654889106750487,8.860958099365234,179239422.0,-0.016100177928206172,1.545464489840587,1.2857155135367426,63.88890513669185,55.18777391580602,0.06165657576651995,-0.04757937159437198,-0.35911411674142535,-0.34253051790355116,16.529786063250864,0.22192001342773615,0.04500867920962648,0.022984790802002664,-0.318384351275224,0.36435393287922935,-0.14769978023661068,0.193669361840616,-0.3524729918823226,15.384650984131168,-45.73787207771244,0.17068457103861315,2,0.14266300201416016,0.07133150100708008,-0.4517664909362793,-0.3408064842224121,-0.22192096710205256,1,-0.11090907201485045,1.8571551353674258,8.860958099365234,-1.2500094005459836,8.892661094665527,-1.5000075204179346,8.98776912689209,-0.11090907201485045
1082,2004-02-25,8.70244312286377,8.765849113464355,8.528077125549316,8.70244312286377,145263973.0,-0.0018182424786379325,2.7499924796197694,-0.0,61.97181308373202,56.75951978899341,0.09494829850724607,-0.04265332623580065,-0.32223350845446674,-0.3135433924768414,15.289375984398568,0.23777198791503906,0.043788492150536484,0.012680816650391336,-0.32418416929323435,0.349545802594017,-0.1557516763214224,0.18111330962220507,-0.3225969176647929,32.352909949923024,-33.019246104013156,0.16843249297181295,2,0.0951089859008789,0.08718347549438477,-0.4359145164489746,-0.34873151779174805,0.03170299530029297,2,-0.0928961018054123,1.545464489840587,8.718295097351074,1.8571551353674258,8.860958099365234,-1.2500094005459836,8.892661094665527,-0.0928961018054123
1083,2004-02-26,8.512226104736326,8.670740127563478,8.464672088623049,8.543929100036621,232059494.0,-0.02185788696828017,-2.250001880109288,-100.0,40.90910333951671,56.39541366645852,0.2770222668932636,0.1463268759980405,-0.11787479258284961,-0.11192329271930568,14.408367582920024,0.23777103424072088,0.04853673176035045,-0.1719882011413585,-0.5170257112476175,0.17304930896490056,-0.344506956194488,0.0005305539117710367,-0.11863628180172903,8.823472162992244,-55.371830151763135,0.17251875505312955,2,0.2536234855651873,0.27740049362182795,-0.24569749832153143,-0.15851449966430486,0.22192001342773615,3,-0.03910610644568979,2.7499924796197694,8.70244312286377,1.545464489840587,8.718295097351074,1.8571551353674258,8.860958099365234,-0.03910610644568979
1084,2004-02-27,8.448820114135742,8.559780120849611,8.448820114135742,8.496374130249022,115737013.0,-0.007448814190368358,-3.66669340606457,1.499984959239399,40.298499421265696,55.72397335530707,0.3276715249042148,0.18816942168480466,-0.040261312257545256,-0.037620252500595086,13.309414446720552,0.11096000671386896,0.05924091577833401,-0.21557989120483434,-0.5671669139057904,0.13600713149612176,-0.3913734025553133,-0.0397863798543554,-0.041761545820238055,0.0,-60.932808961868325,0.1757935113504782,2,0.30910348892211914,0.3408064842224121,-0.11888551712036133,-0.0951085090637207,0.3170289993286133,4,-0.020637910969689255,-2.250001880109288,8.512226104736326,2.7499924796197694,8.70244312286377,1.545464489840587,8.718295097351074,-0.020637910969689255
1085,2004-03-01,8.591483116149902,8.639037132263184,8.464672088623049,8.480523109436035,89120734.0,0.016885553259143204,-1.4444489010107853,-2.3333467030323347,50.704206256466485,55.8473844202469,0.18175733831046514,0.06902014853655558,-0.16727714429667984,-0.17097702970417394,13.591092938004055,0.1902170181274414,0.06447476736857993,-0.0855980396270759,-0.40435752668320646,0.23316144742905465,-0.24497778315514118,0.07378170390098937,-0.17122517736110865,33.33333333333333,-27.7851552555438,0.15937974352806505,3,0.16644048690795898,0.19814348220825195,-0.15851426124572754,-0.18229150772094727,0.2060689926147461,0,-0.020295215035304626,-3.66669340606457,8.448820114135742,-2.250001880109288,8.512226104736326,2.7499924796197694,8.70244312286377,-0.020295215035304626
1086,2004-03-02,8.639037132263184,8.70244312286377,8.528077125549316,8.623186111450195,130280292.0,0.005535018281522364,1.4444459299566157,0.14285345938977223,49.27533830915187,55.127731011740266,0.12220444115907014,0.030521578937669602,-0.20239695250843326,-0.21366275643815058,13.986617700401165,0.17436599731445312,0.07982705279542301,-0.04279942512512136,-0.35598400200621505,0.27038515175597233,-0.19939171356566732,0.1137928633154246,-0.20584381041056687,59.99987967355436,-0.08862975364102965,0.15659228844054673,3,0.11888647079467773,0.1505894660949707,-0.13869953155517578,-0.22191953659057617,0.15851497650146484,1,-0.027522862860809738,-1.4444489010107853,8.591483116149902,-3.66669340606457,8.448820114135742,-2.250001880109288,8.512226104736326,-0.027522862860809738
1087,2004-03-03,8.813403129577637,8.829255104064941,8.654889106750487,8.654889106750487,174259119.0,0.02018349899935834,-1.2000072196084297,10.000240659406886,52.702670841236525,54.96931206301803,-0.06106865024474928,-0.11740440789758821,-0.36204622736728176,-0.382350206376632,14.589413252035822,0.1902179718017578,0.09534193547648151,0.11095972061157156,-0.1777757747331581,0.3996952159563012,-0.033408027060794154,0.25532746828393726,-0.36753313232247287,95.8331975483499,37.28909053334925,0.144367747672365,3,-0.08718252182006836,-0.11888504028320312,-0.14266252517700195,-0.2853255271911621,-0.06340503692626953,2,-0.03597123547709635,1.4444459299566157,8.639037132263184,-1.4444489010107853,8.591483116149902,-3.66669340606457,8.448820114135742,-0.03597123547709635
1088,2004-03-04,8.591483116149902,8.829255104064941,8.575632095336914,8.781700134277344,119666844.0,-0.02517983237178545,-1.2857253361638856,-1.2000012032680627,44.31816239564582,51.99528932448875,0.11032888999026191,0.12332279491039344,-0.12768479449229453,-0.15497205223597277,15.14456045355457,0.25362300872802734,0.09299137496145349,-0.11888599395751953,-0.3842311831617238,0.14645919524668471,-0.25155858855962165,0.013786600644582592,-0.13318997700024227,37.49996866500383,-17.457396041631277,0.13267259460210182,3,0.11888599395751953,0.10303497314453125,0.08322024345397949,-0.06340551376342773,0.15851497650146484,3,0.016605165846859338,-1.2000072196084297,8.813403129577637,1.4444459299566157,8.639037132263184,-1.4444489010107853,8.591483116149902,0.016605165846859338
1089,2004-03-05,8.543929100036621,8.686592102050781,8.480523109436035,8.607335090637207,162322574.0,-0.005535018281522475,-1.1666616530798464,0.33333500453731885,43.33334001814257,49.71133764464996,0.11534259820730242,0.1669521700343548,-0.06798542563622334,-0.10167480113014093,14.656465661782264,0.2060689926147461,0.07204467551642679,-0.15851430892944407,-0.4341271001372906,0.11709848227840247,-0.29632070453336823,-0.02070791332551991,-0.07346128183035461,21.739084942700636,-29.27116564708573,0.1378063956039235,3,0.11888551712036133,0.1505889892578125,0.13077425956726074,-0.015851497650146484,0.2060689926147461,4,0.022263412523709558,-1.2857253361638856,8.591483116149902,-1.2000072196084297,8.813403129577637,1.4444459299566157,8.639037132263184,0.022263412523709558
1090,2004-03-08,8.401266098022461,8.528077125549316,8.385414123535156,8.496374130249022,95016663.0,-0.0166975872978099,-1.2499924796197697,1.4999849592395111,36.84209859686543,46.70613691800257,0.20779247029591197,0.30529265527028393,0.08286050215592411,0.04494775105370863,13.966495640835763,0.15851497650146484,0.03668785356039983,-0.2884961605072025,-0.594936359930653,0.017944038916247962,-0.44171626021892685,-0.13527606079547816,0.6657609939575195,3.5715436795365716,-40.81468244893999,0.153220099711725,3,0.2060685157775879,0.29325199127197266,0.2734372615814209,0.12681150436401367,0.42798900604248047,0,0.0433961990000189,-1.1666616530798464,8.543929100036621,-1.2857253361638856,8.591483116149902,-1.2000072196084297,8.813403129577637,0.0433961990000189
1091,2004-03-09,8.226900100708008,8.385414123535156,8.179346084594728,8.337860107421875,150845735.0,-0.020754728546866996,-1.0000000000000173,1.1666733515161456,31.73075309971081,43.34601914200021,0.3409816009450317,0.476630027575478,0.26457402998957136,0.22432439266874304,14.208397896793374,0.2219200134277326,-0.025884516170066263,-0.44542555809021067,-0.8128308449750055,-0.07802027120541588,-0.6291282015326072,-0.26172291464781416,0.8264947319030753,7.317026643520677,-30.8148725453257,0.18370264344239703,3,0.27740049362182617,0.3962864875793457,0.43195199966430664,0.3011775016784668,0.3962860107421875,1,0.06936415916944583,-1.2499924796197697,8.401266098022461,-1.1666616530798464,8.543929100036621,-1.2857253361638856,8.591483116149902,0.06936415916944583
1092,2004-03-10,8.147643089294434,8.274454116821289,8.115940093994139,8.211048126220701,162270150.0,-0.00963388523543074,-1.5000037602183514,0.5714224323162711,23.23232384617161,41.38193253162853,0.3724289237224756,0.5438188545146847,0.35040908868766607,0.31071305875565436,14.550236666301558,0.1585140228271502,-0.0783772598022896,-0.49932026863098145,-0.9354055819233729,-0.06323495533859003,-0.7173629252771772,-0.28127761198478574,0.8707897933959945,4.444459299566394,-27.218604501346082,0.2180426566461956,3,0.3249545097351074,0.44384050369262695,0.5112090110778809,0.380434513092041,0.31702899932861506,2,0.07976650576706779,-1.0000000000000173,8.226900100708008,-1.2499924796197697,8.401266098022461,-1.1666616530798464,8.543929100036621,0.07976650576706779
1093,2004-03-11,8.147643089294434,8.179346084594728,7.846465110778809,8.084237098693848,262007834.0,0.0,4.24999247961965,-1.0000150409867168,24.731173752776883,39.652229679574226,0.352324914507987,0.5232030211416543,0.35712276105736684,0.3153860984187169,14.720370564884542,0.33288097381591975,-0.1246764691555402,-0.46920251846313477,-0.9556228259580735,0.01721778903180393,-0.7124126722106041,-0.22599236471566542,0.8166402260742167,35.8491015816114,6.964415847267471,0.2432101537474693,3,0.1902170181274414,0.30910301208496094,0.5112090110778809,0.380434513092041,0.41213703155517756,3,0.07392996928748574,-1.5000037602183514,8.147643089294434,-1.0000000000000173,8.226900100708008,-1.2499924796197697,8.401266098022461,0.07392996928748574
1094,2004-03-12,8.179346084594728,8.195197105407715,8.020831108093263,8.036683082580566,124846151.0,0.003891063336089351,1.000010938824603,2.2499924796197974,26.881719038888832,37.005286655398926,0.31109179735919845,0.470688641027154,0.3300851698021656,0.28656311001054924,14.814551048258478,0.17436599731445135,-0.17006145356769053,-0.40896692276000834,-0.928332215897667,0.11039837037765032,-0.6686495693288386,-0.14928427619117812,0.6955117744067341,48.837310170947845,20.586574268694257,0.2596826465688296,3,0.15851402282714666,0.2774000167846662,0.4795060157775861,0.34873151779174627,0.3804340362548828,4,0.06976743643742189,4.24999247961965,8.147643089294434,-1.5000037602183514,8.147643089294434,-1.0000000000000173,8.226900100708008,0.06976743643742189
1095,2004-03-15,8.068385124206543,8.163494110107424,8.052534103393555,8.163494110107424,137583821.0,-0.013565994058763797,1.333323306159643,-0.6666688949349275,27.472510036018647,34.58275018060635,0.3800101648101091,0.5578145424704353,0.44605139132545446,0.39700397053433534,15.075372116598052,0.12681198120117365,-0.17819460241842577,-0.486639833450317,-1.0501181819931595,0.07683851509252548,-0.7683790077217374,-0.20490065917889666,0.7242013149371065,41.176439361632475,10.831512009675329,0.2817391742714211,3,0.26947498321533203,0.38836097717285156,0.5904669761657715,0.45969247817993164,0.6657609939575195,0,0.08447947860097416,1.000010938824603,8.179346084594728,4.24999247961965,8.147643089294434,-1.5000037602183514,8.147643089294434,0.08447947860097416
1096,2004-03-16,7.989128112792969,8.115940093994139,7.9732770919799805,8.052534103393555,151554124.0,-0.009823156702794211,-2.0000200545483344,0.6666666666666542,26.31578614054014,31.650874102751192,0.39938188977643563,0.6043884018812307,0.529495888118749,0.47249059846083163,15.205441728947905,0.14266300201415838,-0.1839484444096371,-0.525475645065308,-1.1301773351055076,0.07922604497489072,-0.8278264900854069,-0.22312480004520907,0.727768620081493,33.33333333333333,3.1084619821377864,0.30235084502009935,3,0.34873199462890625,0.4676179885864258,0.6063182353973389,0.5389494895935059,0.5548009872436523,1,0.1051587832127363,1.333323306159643,8.068385124206543,1.000010938824603,8.179346084594728,4.24999247961965,8.147643089294434,0.1051587832127363
1097,2004-03-17,8.211048126220701,8.242751121520996,8.020831108093263,8.084237098693848,98732350.0,0.02777775125077442,1.3333350045373003,-1.9999849592395111,40.206167663185056,31.19398579914444,0.09279010910168672,0.35181702428149286,0.31953858945402835,0.24906477557444084,14.974238635039866,0.25362300872802734,-0.21081922498830608,-0.2726452827453638,-0.8728095049483482,0.32751893945762056,-0.572727393846856,0.027436828356128373,0.4362140768861078,91.99997112163523,56.62792993134652,0.30008211110149224,3,0.05548048019409357,0.24569797515869318,0.38439822196960627,0.31702947616577326,0.4755439758300799,2,0.05019310310865133,-2.0000200545483344,7.989128112792969,1.333323306159643,8.068385124206543,1.000010938824603,8.179346084594728,0.05019310310865133
1098,2004-03-18,8.036683082580566,8.147643089294434,8.020831108093263,8.131791114807129,114365466.0,-0.02123541854338029,-1.000000000000028,-0.7499981198908138,37.50000723116412,30.54583771170239,0.20135523849174852,0.47566322524017224,0.5025538134604925,0.4196292897698335,14.015552768840772,0.19021701812743785,-0.24691024032041042,-0.3994560241699219,-0.9819070817872522,0.18299503344740842,-0.690681552978587,-0.10823049536125673,0.546515353140002,23.529536671338175,-15.642798428930522,0.29122552880866515,3,0.1505880355834961,0.4200630187988281,0.5587632656097412,0.4913945198059082,0.9827890396118164,3,0.053254433656858335,1.3333350045373003,8.211048126220701,-2.0000200545483344,7.989128112792969,1.333323306159643,8.068385124206543,0.053254433656858335
1099,2004-03-19,7.9732770919799805,8.115940093994139,7.941574096679687,8.068385124206543,82614451.0,-0.007889572096978381,-1.2000072196084206,1.0,30.303028461485184,29.81927436332681,0.19590286657847322,0.49187855454835727,0.5786507078601097,0.4765495430876463,13.109182238064147,0.17436599731445224,-0.3079032831051016,-0.4168928146362312,-0.9927216335007198,0.1589360042282575,-0.7048072240684746,-0.12897840520398773,0.5509826777452478,10.526365786699103,-28.17071774903725,0.28791440943224417,3,0.14266252517700195,0.48346900939941406,0.6221692562103271,0.5548005104064941,0.9669380187988281,4,0.07355859104151441,-1.000000000000028,8.036683082580566,1.3333350045373003,8.211048126220701,-2.0000200545483344,7.989128112792969,0.07355859104151441
1100,2004-03-22,7.719654083251952,7.957425117492676,7.719654083251952,7.957425117492676,115913117.0,-0.03180913014839759,1.0000000000000075,2.500010027274195,24.107152929118527,28.97220767770544,0.3829417341501751,0.6910440802208226,0.844323235133527,0.7203744496946163,12.695740800187577,0.25362300872802823,-0.3507313075017393,-0.6134506225585943,-1.218311744523274,-0.0085895005939145,-0.9158811835409333,-0.3110200615762553,0.7503821137575626,0.0,-34.51520013338033,0.3024305609823399,3,0.27740001678466886,0.6736865043640146,0.8401262760162362,0.8084235191345224,1.2681150436401376,0,0.10882949268676945,-1.2000072196084206,7.9732770919799805,-1.000000000000028,8.036683082580566,1.3333350045373003,8.211048126220701,0.10882949268676945
1101,2004-03-23,7.751357078552246,7.862317085266112,7.7038021087646475,7.8147621154785165,156898179.0,0.004106789625337504,1.0000000000000224,0.2666642601305172,17.475736094691186,28.33258681642984,0.3092053310407188,0.6147023698597369,0.8176213103378025,0.6814892635809375,13.160107650993993,0.15851497650146484,-0.3926446882645038,-0.5334007263183587,-1.1627079222562635,0.09590646961954619,-0.8480543242873111,-0.21874712834940624,0.6436409070815117,8.823649113742322,-17.19435060577623,0.3146535979689526,3,0.22191953659057617,0.6340575218200684,0.8084232807159424,0.7767205238342285,0.8084230422973651,1,0.12678928730185346,1.0000000000000075,7.719654083251952,-1.2000072196084206,7.9732770919799805,-1.000000000000028,8.036683082580566,0.12678928730185346
1102,2004-03-24,7.894020080566406,7.941574096679687,7.8147621154785165,7.83061408996582,270425899.0,0.018404906465850246,-1.666639927805086,-1.0000150409866748,27.55102980475796,28.645904155538847,0.14168186673894922,0.43043775061087963,0.6714998907496295,0.5326538297374679,14.117181606881912,0.19021701812744052,-0.4120318972434731,-0.35031657218933177,-0.9704470170649628,0.2698138726862993,-0.6603817946271473,-0.04025134975151623,0.4180343998430587,42.85723494362937,17.53601882862223,0.31006522243781576,3,0.07925653457641602,0.4913945198059082,0.6935005187988281,0.6340575218200684,0.6657600402832049,2,0.08232928379168536,1.0000000000000224,7.751357078552246,1.0000000000000075,7.719654083251952,-1.2000072196084206,7.9732770919799805,0.08232928379168536
1103,2004-03-25,8.179346084594728,8.211048126220701,7.957425117492676,7.957425117492676,154775944.0,0.03614457540217586,-1.2857056909940063,3.500000000000028,39.82301356122256,30.083825769131487,-0.15497099643688728,0.1253197421879566,0.3859596771642817,0.24148637843832077,14.932481025437887,0.3170280456542951,-0.4006327426048095,-0.0483465671539296,-0.6559452853570367,0.5592521510491784,-0.35214592625548313,0.25545279194762394,0.05971811121735904,93.75016450893682,65.16782135366137,0.3037993591015538,3,-0.20606946945190607,0.20606851577758611,0.5032830238342267,0.34873151779174627,0.3170280456542933,3,0.06201547314539213,-1.666639927805086,7.894020080566406,1.0000000000000224,7.751357078552246,1.0000000000000075,7.719654083251952,0.06201547314539213
1104,2004-03-26,8.274454116821289,8.337860107421875,8.195197105407715,8.211048126220701,158413940.0,0.011627828342621438,-2.0000200545483717,0.2857142857142914,46.363622441556856,32.182838258635726,-0.2628060520077291,0.017369401001108287,0.2881610625460507,0.1382465161709021,15.669001538194888,0.15851402282714666,-0.36588897359636974,0.05547976493835449,-0.5437049559269909,0.6546644858037007,-0.24411259549431819,0.35507212537102717,-0.5706520080566415,89.9999699183886,55.847519126980046,0.29959236043267307,3,-0.25362300872802734,0.07925748825073242,0.507246732711792,0.25362348556518555,0.2060689926147461,4,0.09003832698238456,-1.2857056909940063,8.179346084594728,-1.666639927805086,7.894020080566406,1.0000000000000224,7.751357078552246,0.09003832698238456
1105,2004-03-29,8.417117118835451,8.417117118835451,8.274454116821289,8.290306091308594,103374166.0,0.017241379310344973,1.2500094005459488,1.9999849592395111,55.5555493659181,35.43170083923329,-0.3920248396623993,-0.1465396102080252,0.1413436754687769,-0.010535784943231263,16.041432830229542,0.14266300201416193,-0.3322100005862012,0.2068610668182398,-0.3743053950227555,0.788027528659236,-0.08372216410225874,0.49744429773873744,-0.7006338500976588,100.0,59.87317751961146,0.290583230920498,3,-0.35665750503540217,-0.079257011413576,0.36458373069763006,0.11096048355102361,0.09510898590087535,0,0.062146930422625646,-2.0000200545483717,8.274454116821289,-1.2857056909940063,8.179346084594728,-1.666639927805086,7.894020080566406,0.062146930422625646
1106,2004-03-30,8.401266098022461,8.417117118835451,8.290306091308594,8.401266098022461,92435385.0,-0.0018831888150301346,7.0001804945542965,0.0,57.69230991728124,37.374605534132854,-0.3481787235399576,-0.15748971743925644,0.15685859045133732,-0.0007052496418396004,16.151415101499268,0.12681102752685725,-0.30391682395698894,0.2028985977172848,-0.35039556358316304,0.7561927590177326,-0.07374848293293823,0.4795456783675087,-0.6567574752807621,97.36849188192144,50.54994741151417,0.27664708065022386,3,-0.3408064842224121,-0.11096048355102539,0.39232325553894043,0.12681150436401367,0.07925701141357422,1,0.06981126678128713,1.2500094005459488,8.417117118835451,-2.0000200545483717,8.274454116821289,-1.2857056909940063,8.179346084594728,0.06981126678128713
1107,2004-03-31,8.496374130249022,8.591483116149902,8.417117118835451,8.448820114135742,165370467.0,0.011320678468802248,-2.142862054147039,100.0,59.999989061217185,39.874603515249866,-0.4453949746919328,-0.29256659747722047,0.06302372096698328,-0.10058253792273852,15.98599907702437,0.1902170181274414,-0.2651923975218651,0.31385807991027725,-0.1802444652335602,0.8079606250541138,0.06680680733835942,0.560909352482196,-0.7249611676635723,84.99995487758261,35.27393368000399,0.24705127257191847,3,-0.34873151779174627,-0.22984552383422674,0.3289182186126727,0.03170347213745295,-0.25362300872802557,2,0.007462711696610613,7.0001804945542965,8.401266098022461,1.2500094005459488,8.417117118835451,-2.0000200545483717,8.274454116821289,0.007462711696610613
1108,2004-04-01,8.734146118164062,8.749998092651367,8.512226104736326,8.528077125549316,117493130.0,0.027985112739859153,-1.000008021787159,4.333366757580781,64.22764028807939,43.64400482931589,-0.6412631549389332,-0.5471555773050927,-0.17988424027998384,-0.3407771549295049,16.443500432115357,0.2536239624023455,-0.20735921745553298,0.5444969177246097,0.02221924837877154,1.0667745870704488,0.28335808305168975,0.8056357523975297,-0.913528946364746,97.14276382851082,45.350233723978235,0.26113883467291954,4,-0.5072460174560547,-0.4676175117492676,0.05944323539733887,-0.2060685157775879,-0.45969200134277344,3,-0.01996371424927612,-2.142862054147039,8.496374130249022,7.0001804945542965,8.401266098022461,1.2500094005459488,8.417117118835451,-0.01996371424927612
1109,2004-04-02,8.734146118164062,8.813403129577637,8.670740127563478,8.718295097351074,244940527.0,0.0,-1.5714089264381557,0.07692094095215175,68.10348091500113,48.532485716636174,-0.5833267186230877,-0.560933685335252,-0.1871701835782993,-0.34600850684150153,17.492552878081526,0.14266300201415838,-0.18860839863158319,0.534986066818238,-0.020338371110861786,1.0903105047473378,0.2573238478536872,0.8126482857827879,-0.8391784726965819,85.29415407809545,30.830314693352378,0.27766221896455,4,-0.4755434989929199,-0.4676175117492676,0.043591976165771484,-0.2060685157775879,-0.8084239959716797,4,-0.02722326655613827,-1.000008021787159,8.734146118164062,-2.142862054147039,8.496374130249022,7.0001804945542965,8.401266098022461,-0.02722326655613827
1110,2004-04-05,8.765849113464355,8.892661094665527,8.734146118164062,8.781700134277344,165901238.0,0.0036297761534309636,-3.0000240653615218,-1.0,71.68144749739245,54.55534253915854,-0.5040239202516261,-0.5943976566967013,-0.2305401095718267,-0.3772433567780631,19.045102047249387,0.15851497650146484,-0.14642417954041598,0.5484599113464359,-0.05651480743463644,1.1534346301275082,0.24597255195589973,0.8509472707369721,-0.7790379195858588,78.9473017581913,20.909622268320874,0.3024873593905363,4,-0.412137508392334,-0.4676175117492676,0.007925987243652344,-0.23777151107788086,-0.6340579986572266,0,-0.03254972796532163,-1.5714089264381557,8.734146118164062,-1.000008021787159,8.734146118164062,-2.142862054147039,8.496374130249022,-0.03254972796532163
1111,2004-04-06,8.797552108764648,8.860958099365234,8.718295097351074,8.765849113464355,148535283.0,0.0036166485288455785,-1.2500094005459836,-2.0000601648516936,68.31686883921743,59.08488020965403,-0.415401530866923,-0.6125632522738744,-0.27020507088568557,-0.40626429210320225,19.76010186936677,0.14266300201416016,-0.08122076924008681,0.5516303062438972,-0.10670728185956868,1.209967894347364,0.22246151219216337,0.8807991002956301,-0.7020389267917082,79.99995989122493,25.17357934417832,0.32916879405173327,4,-0.3725090026855469,-0.49932050704956055,-0.023777008056640625,-0.26947450637817383,-0.7767210006713849,1,-0.03243243126051654,-3.0000240653615218,8.765849113464355,-1.5714089264381557,8.734146118164062,-1.000008021787159,8.734146118164062,-0.03243243126051654
1112,2004-04-07,8.797552108764648,8.860958099365234,8.734146118164062,8.734146118164062,134608415.0,0.0,-3.0,2.0,76.66667335147581,63.17862018634884,-0.3059288329266767,-0.5917147565546728,-0.2762871180684918,-0.40355500332545446,20.264860604280617,0.12681198120117188,0.029182771066826874,0.5191348552703854,-0.18157275808025553,1.2198424686210263,0.16878104859506493,0.8694886619457058,-0.606381177268597,74.99993733000775,15.544903303010464,0.35035380667532023,4,-0.25362300872802734,-0.49932050704956055,-0.023777008056640625,-0.26947450637817383,-0.5230979919433594,2,-0.03603604677859995,-1.2500094005459836,8.797552108764648,-3.0000240653615218,8.765849113464355,-1.5714089264381557,8.734146118164062,-0.03603604677859995
1113,2004-04-08,8.749998092651367,8.940215110778809,8.734146118164062,8.829255104064941,88993553.0,-0.005405369076007527,-2.714261158047632,-1.2499924796197697,77.52812634564688,66.64134284235884,-0.18876592907591672,-0.5235633830086641,-0.22936092837546873,-0.3515158917198491,19.962683663752255,0.2060689926147461,0.1547972558242492,0.44146308898925746,-0.2868157811842025,1.1697419591627174,0.0773236539025266,0.8056025240759874,-0.47464834157497826,29.411993700564004,-34.73547349047326,0.36413943508673013,4,-0.14266347885131836,-0.42798948287963867,-0.03962874412536621,-0.22192049026489258,-0.6182069778442383,3,-0.05797109505159548,-3.0,8.797552108764648,-1.2500094005459836,8.797552108764648,-3.0000240653615218,8.765849113464355,-0.05797109505159548
1114,2004-04-09,8.749998092651367,8.749998092651367,8.749998092651367,8.749998092651367,0.0,0.0,1.0,-0.0,94.52060552315697,70.9707935264965,-0.12763870089148988,-0.5044847418574463,-0.23715593909965627,-0.34799767553406014,19.728407636797275,0.0,0.25670535669903316,0.4129304885864258,-0.33838705335475794,1.1642480305276086,0.03727171761583392,0.7885892595570176,-0.3815671912166394,14.285775676837128,-55.580989463774436,0.3756587709705916,4,-0.13473749160766602,-0.42798948287963867,-0.04755449295043945,-0.22192049026489258,-0.6657609939575195,4,-0.05434789479890978,-2.714261158047632,8.749998092651367,-3.0,8.797552108764648,-1.2500094005459836,8.797552108764648,-0.05434789479890978
1115,2004-04-12,8.749998092651367,8.749998092651367,8.749998092651367,8.749998092651367,0.0,0.0,1.0,0.0,94.36625566361401,75.04567638720013,-0.08432107167499225,-0.47516364689734836,-0.22875910897032448,-0.3459623610453981,19.48147104223617,0.0,0.3239245054148441,0.3788498401641842,-0.3829157313753946,1.1406154117037621,-0.002032945605604297,0.7597326259339727,-0.3015174019084679,14.285775676837128,-60.68757075728251,0.38088278576978896,4,-0.07133197784423828,-0.42798948287963867,-0.07133173942565918,-0.22192049026489258,-0.5230979919433594,0,-0.09420298858707721,1.0,8.749998092651367,-2.714261158047632,8.749998092651367,-3.0,8.797552108764648,-0.09420298858707721
1116,2004-04-13,8.829255104064941,8.876809120178223,8.718295097351074,8.829255104064941,111213766.0,0.009057946136026951,2.3333467030322477,0.0,94.0299110570338,78.82677883117977,-0.10782198538290544,-0.5146391261387677,-0.3051684283347349,-0.4232087258416559,19.11821600334252,0.15851402282714844,0.3765997666779537,0.41610050201416016,-0.34961128458864366,1.181812288616964,0.03324460871275825,0.7989563953155621,-0.3119315945170147,50.0,-27.83637883098683,0.3828558933014021,4,-0.10303449630737305,-0.5072464942932129,-0.1783287525177002,-0.3011775016784668,-0.42798900604248047,1,-0.07899465821716989,1.0,8.749998092651367,1.0,8.749998092651367,-2.714261158047632,8.749998092651367,-0.07899465821716989
1117,2004-04-14,8.623186111450195,8.734146118164062,8.543929100036621,8.70244312286377,181827041.0,-0.023339340656254537,1.6666622101301531,-100.0,72.58065768227537,79.75489187497932,0.13200916841623567,-0.29103202620896695,-0.09398841152520632,-0.21706625731480145,19.072560934366916,0.2853260040283203,0.39773257141465734,0.1894246101379391,-0.5755683223511028,0.954417542626981,-0.19307185610658273,0.5719210763824609,0.3170289993286133,19.999951869392785,-53.517431372455064,0.38249646624452116,4,0.11888599395751953,-0.3011775016784668,-0.05944252014160156,-0.0951085090637207,-0.22192001342773438,2,-0.06985295174797423,2.3333467030322477,8.829255104064941,1.0,8.749998092651367,1.0,8.749998092651367,-0.06985295174797423
1118,2004-04-15,8.464672088623049,8.686592102050781,8.417117118835451,8.639037132263184,208560943.0,-0.01838230333642754,-1.000000000000013,2.1999951869276733,59.09095052569983,78.7534996095014,0.27745589491420297,-0.10414994824192725,0.06687802828817802,-0.06066527243187814,18.78296709910822,0.26947498321533025,0.4146263360273572,0.009511137008669124,-0.7323063822495044,0.7513286562668418,-0.36139762262041764,0.3804198966377559,0.46761730194091555,10.344963507889721,-58.56402244634119,0.3709087596290865,4,0.21399402618408025,-0.14266347885132014,0.06736850738525213,0.06340551376342596,-0.0792579650878924,3,-0.022471983534651296,1.6666622101301531,8.623186111450195,2.3333467030322477,8.829255104064941,1.0,8.749998092651367,-0.022471983534651296
1119,2004-04-16,8.559780120849611,8.607335090637207,8.464672088623049,8.496374130249022,208680932.0,0.011235879102085011,-1.2500263217267402,-0.3636393469521941,57.142870785341906,77.13810219705132,0.173229933701867,-0.161337600433745,-0.033411204068466205,-0.15735474601357957,18.17938938576345,0.14266300201415838,0.4226328931246428,0.07529401779174982,-0.6318762777373408,0.7824643133208413,-0.27829112997279637,0.428879165556296,0.351902378845212,31.034475604848033,-32.539609301727424,0.3535851477645457,4,0.11888599395751775,-0.23777151107788264,-0.16247701644897639,-0.03170251846313654,-0.06340599060058949,4,-0.050000000000000155,-1.000000000000013,8.464672088623049,1.6666622101301531,8.623186111450195,2.3333467030322477,8.829255104064941,-0.050000000000000155
1120,2004-04-19,8.559780120849611,8.686592102050781,8.528077125549316,8.559780120849611,66195160.0,0.0,-3.99999999999972,0.0,58.06450673829349,75.99895085250424,0.157486408095874,-0.10031345054136231,-0.037166186701949044,-0.16072395740313716,16.922612774504426,0.15851497650146484,0.40014921076263477,0.0332877159118663,-0.575565781342771,0.6421412131665036,-0.27113903271545325,0.33771446453918585,0.3321197636108373,31.034475604848033,-27.097252546262595,0.3044267486273189,4,0.11888599395751775,-0.23777151107788264,-0.16247701644897639,-0.03170251846313654,-0.0475540161132848,0,-0.055555518417751526,-1.2500263217267402,8.559780120849611,-1.000000000000013,8.464672088623049,1.6666622101301531,8.623186111450195,-0.055555518417751526
1121,2004-04-20,8.734146118164062,8.734146118164062,8.559780120849611,8.591483116149902,115584566.0,0.020370382749638205,1.4444459299565908,100.0,61.194052634792804,74.27977077287278,-0.02997139501820456,-0.2079372679996272,-0.2107833568539803,-0.33697323479762176,15.620414547410865,0.17436599731445135,0.3737714243007275,0.15851426124572754,-0.3345596279332952,0.6515881504247503,-0.08802268334378383,0.4050512058352389,0.13876245567138668,100.0,43.39699198320852,0.24653694458951142,4,-0.055480003356933594,-0.412137508392334,-0.33684301376342773,-0.2060685157775879,-0.17436599731445135,1,-0.05807620007651981,-3.99999999999972,8.559780120849611,-1.2500263217267402,8.559780120849611,-1.000000000000013,8.464672088623049,-0.05807620007651981
1122,2004-04-21,8.543929100036621,8.718295097351074,8.528077125549316,8.70244312286377,173934827.0,-0.02177854773139809,1.0,-1.1111081400867688,40.62500293766231,70.17942372754115,0.13464517780607999,0.03527430084383987,-0.02456749202042552,-0.14925852764893932,14.659802605078873,0.2060689926147461,0.33179290877538037,-0.0641982078552239,-0.4398016382403078,0.31140522252986,-0.25199992304776586,0.12360350733731806,0.3107478155988286,40.00012032644531,-11.00086571936852,0.1878017151925419,4,0.10303401947021484,-0.22192049026489258,-0.14662599563598633,-0.015851497650146484,0.0951080322265625,2,-0.0166975872978099,1.4444459299565908,8.734146118164062,-3.99999999999972,8.559780120849611,-1.2500263217267402,8.559780120849611,-0.0166975872978099
1123,2004-04-22,8.686592102050781,8.70244312286377,8.480523109436035,8.575632095336914,260560868.0,0.0166975872978099,2.1111289373763302,-0.7000012032680761,47.945216769246485,65.00438053266222,-0.02006820363626538,-0.07108310921987027,-0.17272250187734883,-0.295391381129555,14.964357103452636,0.22192001342773438,0.3004344741848879,0.05310249328613281,-0.26463909676032493,0.37084408333259056,-0.10576830173709517,0.2119732883093608,0.15058242171266834,82.35302444755867,34.21558083602801,0.1588707950232288,4,-0.03962898254394531,-0.36458349227905273,-0.3249547481536865,-0.15851449966430664,0.03170299530029297,3,-0.03284671372573822,1.0,8.543929100036621,1.4444459299565908,8.734146118164062,-3.99999999999972,8.559780120849611,-0.03284671372573822
1124,2004-04-23,9.019472122192383,9.098729133605957,8.765849113464355,8.781700134277344,376749828.0,0.03832112941771637,-1.4705907334267634,2.1428620541469705,58.69565928205546,61.04098093471127,-0.34721705913832324,-0.36394615458143953,-0.5073396682487719,-0.6283221789544413,16.39642006841905,0.4121370315551758,0.26462047711217096,0.34873161315917933,0.03354342025462387,0.6639198060637348,0.1911375167069025,0.5063257096114562,-0.6023550033569318,87.17951486804189,41.16553245457881,0.1575940964522774,4,-0.2615489959716797,-0.6182065010070801,-0.6974635124206543,-0.4913945198059082,-0.3011770248413086,4,-0.07029879244231252,2.1111289373763302,8.686592102050781,1.0,8.543929100036621,1.4444459299565908,8.734146118164062,-0.07029879244231252
1125,2004-04-26,8.940215110778809,9.019472122192383,8.892661094665527,9.003621101379395,127686428.0,-0.00878732262152715,1.6666733515161238,-0.2666672014503333,54.736848771559856,56.67508512521417,-0.266126233486391,-0.2566491362947776,-0.43026555795160704,-0.5457807956910479,18.018778910932742,0.12681102752685547,0.228141081217327,0.2433197021484368,-0.07006328095434355,0.5567026852512171,0.08662821059704662,0.40001119369982696,-0.5094657516479479,74.35902973608377,31.29555308230001,0.15669149155138992,4,-0.18229198455810547,-0.5389494895935059,-0.6538722515106201,-0.412137508392334,-0.2853260040283221,0,-0.04964544756810918,-1.4705907334267634,9.019472122192383,2.1111289373763302,8.686592102050781,1.0,8.543929100036621,-0.04964544756810918
1126,2004-04-27,8.98776912689209,9.035324096679688,8.734146118164062,8.971918106079102,442522188.0,0.0053191131895637955,4.428539505461921,-0.2499924796197696,56.122448353151434,54.846395199755946,-0.322773497005306,-0.2719541398689387,-0.48153897737376283,-0.5877157615428281,19.411049846534407,0.301177978515625,0.1755887867611552,0.261548566818238,-0.045046927881598364,0.5681440615180744,0.10825081946832071,0.4148463141681553,-0.5436601722717267,82.05128996229767,41.250136645843796,0.15329774734991783,4,-0.22984600067138672,-0.5865035057067871,-0.7925717830657959,-0.49932003021240234,-0.2853260040283203,1,-0.05291001754071567,1.6666733515161238,8.940215110778809,-1.4705907334267634,9.019472122192383,2.1111289373763302,8.686592102050781,-0.05291001754071567
1127,2004-04-28,8.559780120849611,8.749998092651367,8.543929100036621,8.749998092651367,335930460.0,-0.04761904761904745,1.1666616530798464,-12.00036098911005,45.08194538552356,53.28983907306969,0.10647220548250758,0.16973083037176373,-0.0633413689834974,-0.1537552669106077,19.826806417545363,0.44384002685546875,0.11217847312521023,-0.16961073875427068,-0.46738345675536763,0.12816197924682626,-0.31849709775481827,-0.0207243797537231,-0.1025787626495358,12.820485131958401,-28.205955887237316,0.14888635900054817,4,0.2219204902648908,-0.10303449630737482,-0.3804345130920428,-0.079257011413576,0.07925701141357244,2,0.0,4.428539505461921,8.98776912689209,1.6666733515161238,8.940215110778809,-1.4705907334267634,9.019472122192383,0.0
1128,2004-04-29,8.559780120849611,8.575632095336914,8.369563102722168,8.528077125549316,309690330.0,0.0,5.499887195993201,-0.16666666666667757,45.08194538552356,51.94973625086766,0.13564675113382307,0.16442830804376918,-0.07844480660548037,-0.14949486951873148,19.55213538854588,0.2060689926147461,0.04307939094144153,-0.16089243888854732,-0.4681385515180363,0.14635367374094166,-0.3145154952032918,-0.0072693825738028295,0.5389490127563459,26.086928089188376,-17.565163207839063,0.15362305631474477,4,0.17436599731445135,-0.031702995300294745,-0.3804345130920428,-0.079257011413576,0.2219200134277326,3,0.009259234500722968,1.1666616530798464,8.559780120849611,4.428539505461921,8.98776912689209,1.6666733515161238,8.940215110778809,0.009259234500722968
1129,2004-04-30,8.496374130249022,8.591483116149902,8.496374130249022,8.528077125549316,103300545.0,-0.007407432165943972,-4.99999999999944,-1.0,43.65076636585011,50.34820954281839,0.21133710237963932,0.22040811379814507,-0.028124351704212458,-0.08164772543172027,19.02060784839282,0.09510898590088068,0.015627766510567298,-0.2124098300933852,-0.5354553044809816,0.11063564429421113,-0.37393256728718427,-0.05088709289958615,0.587771682739259,19.047530371679475,-27.14936531382268,0.1615227371937984,4,0.23777198791504084,0.15058898925781428,-0.3170285224914533,-0.015851020812986505,0.42798995971679865,4,0.026119490938135925,5.499887195993201,8.559780120849611,1.1666616530798464,8.559780120849611,4.428539505461921,8.98776912689209,0.026119490938135925
1130,2004-05-03,8.480523109436035,8.543929100036621,8.337860107421875,8.401266098022461,127339898.0,-0.0018656218017228943,1.0,-2.499984959239399,40.983591197220235,48.10260271642144,0.2400019781544156,0.2253405433468938,-0.02479081357550683,-0.0629212559004273,18.41824203419923,0.2060689926147461,0.015232370669902906,-0.21399455070495677,-0.5513147440268398,0.12332564261692625,-0.38265464736589827,-0.04533445404401526,0.5893310493469226,20.454533024130917,-24.217777481671867,0.16866009666094184,5,0.23777151107788086,0.2060685157775879,-0.29325175285339355,0.0,0.34873199462890625,0,0.028037419961803645,-4.99999999999944,8.496374130249022,5.499887195993201,8.559780120849611,1.1666616530798464,8.559780120849611,0.028037419961803645
1131,2004-05-04,8.512226104736326,8.575632095336914,8.448820114135742,8.496374130249022,219880321.0,0.00373833015855074,-1.2857241082940138,0.20000721960845658,46.8468458702488,48.79391859781994,0.19389978973506494,0.1804156332831841,-0.06430182475884472,-0.08824492473587853,17.816899765076897,0.12681198120117188,0.012061848667160646,-0.16802525520324885,-0.5110832994090018,0.17503278900250407,-0.3395542773061262,0.003503766899628502,0.528348291992188,42.307674507934166,-5.258922119273755,0.17152902210287652,5,0.20606851577758967,0.18229150772094904,-0.31306624412536443,-0.03170299530029119,0.22192001342773615,1,0.016759775910414332,1.0,8.480523109436035,-4.99999999999944,8.496374130249022,5.499887195993201,8.559780120849611,0.016759775910414332
1132,2004-05-05,8.480523109436035,8.591483116149902,8.464672088623049,8.496374130249022,194712995.0,-0.003724407095184068,-4.333453663037044,-0.9999398387677859,50.48542441707302,49.07616389202289,0.2410072820443645,0.19726363130542524,-0.0404251865873011,-0.046738760300709004,17.156616457188985,0.1268110275268537,0.0074311264507951336,-0.18387680053711009,-0.5333511252024259,0.16559752412820572,-0.358613962869768,-0.009139638204452183,0.5319427157202128,56.250023501276594,3.8109316564908013,0.1747371623326578,5,0.23777151107788086,0.23777151107788086,-0.30514049530029297,0.0,0.2060689926147461,2,0.026168198655199815,-1.2857241082940138,8.512226104736326,1.0,8.480523109436035,-4.99999999999944,8.496374130249022,0.026168198655199815
1133,2004-05-06,8.242751121520996,8.512226104736326,8.179346084594728,8.480523109436035,186216010.0,-0.028037419961803645,1.2105203161414555,15.000421153963536,41.07142185677804,47.11791528921429,0.4572882056152796,0.4164363946835792,0.1927283516175784,0.1970222709711642,16.549590390167985,0.332880020141598,-0.022062471678273354,-0.3962864398956292,-0.7903807699181744,-0.002192109873083936,-0.5933336049069027,-0.19923927488435567,0.7427304749258763,15.384455186424939,-38.11964215589683,0.19704716501127284,5,0.36458396911621094,0.3962864875793457,-0.03566551208496094,0.23777198791503906,0.5389490127563477,3,0.04807691083957688,-4.333453663037044,8.480523109436035,-1.2857241082940138,8.512226104736326,1.0,8.480523109436035,0.04807691083957688
1134,2004-05-07,8.274454116821289,8.306157112121582,8.084237098693848,8.306157112121582,133296389.0,0.0038461667509916975,12.999939836958157,0.13333360072516665,42.105260380273975,45.714405467960304,0.3450794523098786,0.3660476034525555,0.15872415307635634,0.17180656795652993,16.01803788639024,0.22192001342773438,-0.011158133988853791,-0.340806245803833,-0.7630872359350107,0.0814747443273447,-0.5519467408694219,-0.12966575073824416,0.6626593489144543,37.499952997446826,-18.067875018343003,0.21114049506558893,5,0.2853264808654785,0.3170289993286133,-0.027739763259887695,0.2060689926147461,0.301177978515625,4,0.061302656380058274,1.2105203161414555,8.242751121520996,-4.333453663037044,8.480523109436035,-1.2857241082940138,8.512226104736326,0.061302656380058274
1135,2004-05-10,7.925722122192383,8.147643089294434,7.925722122192383,8.084237098693848,170605036.0,-0.042145619482010566,-1.8,5.0,29.599986523429934,42.767465264657915,0.5976179081870701,0.6849799342262308,0.4964560437898413,0.5248107600007614,15.625270091865891,0.34873199462890625,-0.02932271416776544,-0.6483244419097893,-1.1654751477926517,-0.13117373602692695,-0.9068997948512205,-0.38974908896835814,0.9431612341800086,0.0,-47.884179153653285,0.25857535294143147,5,0.4121379852294922,0.5865035057067871,0.33684349060058594,0.5548009872436523,0.6657609939575195,0,0.12600012369563074,12.999939836958157,8.274454116821289,1.2105203161414555,8.242751121520996,-4.333453663037044,8.480523109436035,0.12600012369563074
1136,2004-05-11,8.131791114807129,8.163494110107424,7.957425117492676,7.957425117492676,165063207.0,0.02600002743443941,-1.3636373580695471,-1.0999969918479078,39.68252907173844,42.167530118681796,0.2876040961036601,0.44689193475728217,0.2800216460249878,0.3222307923688241,14.709349318431903,0.23777198791504084,-0.09070130475019056,-0.4073822498321533,-0.9457029784478976,0.130938478783591,-0.6765426141400255,-0.13822188552428116,0.6427761181472622,30.952398005446202,-17.188430527302497,0.2691603643078718,5,0.12681150436401367,0.380434513092041,0.19418048858642578,0.34873199462890625,0.6499090194702148,1,0.08577003263005678,-1.8,7.925722122192383,12.999939836958157,8.274454116821289,1.2105203161414555,8.242751121520996,0.08577003263005678
1137,2004-05-12,8.020831108093263,8.211048126220701,7.989128112792969,8.131791114807129,159441512.0,-0.01364521114073125,-1.5454505677218724,-0.636362641930463,33.06450712958727,40.83225920135554,0.3509841955157942,0.537994473554642,0.37349197315254123,0.43607001831027326,14.733774424968562,0.2219200134277326,-0.14843617557311717,-0.48822450637817205,-1.0722176044562808,0.09576859169993579,-0.7802210554172255,-0.19622795733911857,0.668851613784927,16.21625576834931,-26.4569581181655,0.2919965490390541,5,0.23777151107787908,0.4913945198059064,0.34080624580383123,0.45969200134277166,0.7925720214843732,2,0.08893280514921242,-1.3636373580695471,8.131791114807129,-1.8,7.925722122192383,12.999939836958157,8.274454116821289,0.08893280514921242
1138,2004-05-13,8.274454116821289,8.274454116821289,8.068385124206543,8.068385124206543,179068334.0,0.03162053973086554,1.0,-1.8571465406102574,30.25209914092953,39.343518398586575,0.058816554992798586,0.2839483137158112,0.11212004693593158,0.1868302646350699,15.332416676799207,0.25362300872802557,-0.21322269532884164,-0.22509059906005824,-0.8182510069123747,0.36806980879225915,-0.5216708029862165,0.07148960486610001,0.33883254508832117,91.66664577666921,52.36675243562328,0.2965802039261585,5,-0.015851497650146484,0.23777151107788086,0.14662623405456543,0.2060689926147461,0.5706520080566406,3,0.04980848034333163,-1.5454505677218724,8.020831108093263,-1.3636373580695471,8.131791114807129,-1.8,7.925722122192383,0.04980848034333163
1139,2004-05-14,8.131791114807129,8.401266098022461,8.131791114807129,8.274454116821289,212795478.0,-0.017241379310344862,-2.7777837198264623,-0.6923069803173839,29.26828791090746,38.04181803344072,0.16128573741405106,0.41413642862731237,0.2467496516407941,0.33309144297605187,15.736880001065131,0.26947498321533203,-0.2305649640960148,-0.3463541507720951,-0.960861605651024,0.2681533041068338,-0.6536078782115595,-0.03910042333263064,0.4127390931307584,43.333319963741666,8.118360156670533,0.3072537274394645,5,0.12681150436401367,0.380434513092041,0.33288049697875977,0.25362348556518555,0.6974639892578125,4,0.07992200122883131,1.0,8.274454116821289,-1.5454505677218724,8.020831108093263,-1.3636373580695471,8.131791114807129,0.07992200122883131
1140,2004-05-17,8.084237098693848,8.084237098693848,7.9732770919799805,7.9732770919799805,135117043.0,-0.005847914123948694,1.0,-0.7777770350216922,26.829280222731057,35.81764407260541,0.1639568312782984,0.44716358233640463,0.2901512159754631,0.382738132040533,16.01125765662047,0.15851402282714844,-0.2518761352146228,-0.3701310157775879,-1.007706116581014,0.26744408502583816,-0.6889185661793018,-0.051343465375873976,0.39841230066948974,28.571489962419506,-0.6892883761157798,0.31878755040171314,5,0.17436552047729492,0.42798852920532227,0.3843975067138672,0.3011775016784668,0.6340579986572266,0,0.06078433755022594,-2.7777837198264623,8.131791114807129,1.0,8.274454116821289,-1.5454505677218724,8.020831108093263,0.06078433755022594
1141,2004-05-18,8.226900100708008,8.242751121520996,8.084237098693848,8.115940093994139,70682069.0,0.017647058129605098,1.2222311353548319,1.000000000000016,40.00001145966305,34.65259818844874,-0.026190167548662657,0.2788471592507715,0.150529101433877,0.2435248330446207,15.830902073317851,0.15851402282714844,-0.2636365066509825,-0.2021057128906243,-0.8331425511439132,0.42893112536266464,-0.5176241320172679,0.11341270623601929,0.2000565709382336,59.25923450072307,26.76556993322491,0.31551841912664425,5,-0.007925987243652344,0.2853255271911621,0.2734372615814209,0.15851449966430664,0.5389490127563477,1,0.04431596482015365,1.0,8.084237098693848,-2.7777837198264623,8.131791114807129,1.0,8.274454116821289,0.04431596482015365
1142,2004-05-19,8.401266098022461,8.464672088623049,8.274454116821289,8.274454116821289,132671178.0,0.021194617070826816,-2.000000000000028,1.142862054146952,45.68966769151609,35.16573661453076,-0.23801042029328734,0.09828428951864865,-0.01615208249220146,0.07365749058288174,15.538763254393373,0.23777198791504084,-0.26580615897711013,-0.020606565475464578,-0.6493948867816872,0.6081817558307581,-0.335000726128575,0.29378759517764585,-0.4755439758300781,87.09673663066546,51.570543566837515,0.3143941606531111,5,-0.2060689926147461,0.11095952987670898,0.1228485107421875,-0.015851497650146484,0.4755430221557617,2,0.04528294090630358,1.2222311353548319,8.226900100708008,1.0,8.084237098693848,-2.7777837198264623,8.131791114807129,0.04528294090630358
1143,2004-05-20,8.401266098022461,8.401266098022461,8.401266098022461,8.401266098022461,0.0,0.0,1.0,0.0,47.32144679689862,35.7453128830446,-0.2382108527522213,0.07990936617920141,-0.008308824899138756,0.07820181666817305,15.51618693479376,0.0,-0.2869050215204503,-0.0063402652740478516,-0.6226634511307978,0.609982920582703,-0.3145018582024228,0.3018213276543271,-0.4647649765014652,87.09673663066546,47.441883669713896,0.30816159292837536,5,-0.2060689926147461,0.11095952987670898,0.13077425956726074,-0.015851497650146484,0.4755430221557617,3,0.04905653823442013,-2.000000000000028,8.401266098022461,1.2222311353548319,8.226900100708008,1.0,8.084237098693848,0.04905653823442013
1144,2004-05-21,8.385414123535156,8.480523109436035,8.322009086608888,8.401266098022461,99219971.0,-0.0018868554218317568,-1.2222311353548623,-100.0,47.32142137716795,37.7143612001266,-0.22905113876312022,0.048300099421243914,0.014341878172569267,0.09728656518987222,14.050723462502054,0.15851402282714666,-0.3163964451603949,0.009510660171509144,-0.5353831664889555,0.5544044868319729,-0.26293625315872227,0.28195757350174055,-0.4383495826721191,81.24992949617024,37.54844304786319,0.27244691333023197,5,-0.16644001007080078,0.12681150436401367,0.11492323875427246,4.76837158203125e-07,0.5548009872436523,4,0.05482042920844732,1.0,8.401266098022461,-2.000000000000028,8.401266098022461,1.2222311353548319,8.226900100708008,0.05482042920844732
1145,2004-05-24,8.496374130249022,8.559780120849611,8.385414123535156,8.385414123535156,110987604.0,0.01323250170822643,-2.1428620541470025,-6.99975935507148,49.572635508636246,38.81326191533747,-0.2799960830595545,-0.10289157037209229,-0.08481270924279904,-0.009003318655528503,12.61389431646896,0.1743659973144549,-0.30575973101228193,0.14266271591186275,-0.3378052350324001,0.6231306668561256,-0.09757125956026869,0.3828966913839942,-0.5279712466430642,86.66661318819206,41.0212569320557,0.24023397547213143,5,-0.22984552383422674,0.01585149765014826,0.00396323204040705,-0.11095952987670721,0.41213798522949396,0,0.039179180284774295,-1.2222311353548623,8.385414123535156,1.0,8.401266098022461,-2.000000000000028,8.401266098022461,0.039179180284774295
1146,2004-05-25,8.512226104736326,8.591483116149902,8.432969093322754,8.464672088623049,145780929.0,0.0018657340465819683,-1.8571379458530297,0.42856897292648966,50.86207120107003,40.79076903439111,-0.2639672196701106,-0.1646377813040889,-0.08587657965038531,-0.020045579806309277,12.052795066491404,0.15851402282714844,-0.29844585434144477,0.18229184150695588,-0.2038702630901561,0.5684539461040679,-0.010789210791600112,0.37537289380551186,-0.5083405868957502,75.00007520402797,29.42811223532118,0.193081052298556,5,-0.22984600067138494,-4.7683715642676816e-07,-0.011888742446897638,-0.1268115043640119,0.348731994628908,1,0.024208590100783134,-2.1428620541470025,8.496374130249022,-1.2222311353548623,8.385414123535156,1.0,8.401266098022461,0.024208590100783134
1147,2004-05-26,8.559780120849611,8.639037132263184,8.512226104736326,8.607335090637207,105704395.0,0.005586554624861906,1.2857265640444158,-1.000020054548409,59.61538350289918,44.05335618572107,-0.2537121318071911,-0.2236589058175955,-0.12493925107404813,-0.05993351216244491,12.477019338316916,0.12681102752685725,-0.228415544486694,0.22984585762024068,-0.1563162469768713,0.6160079622173527,0.03676480532168469,0.42292690991879667,-0.5088867951442886,75.00000000000043,24.551617452254433,0.193081052298556,5,-0.2536230087280291,-0.04755449295044123,-0.05944275856018244,-0.1743655204772967,0.3487319946289045,2,0.024074098832610025,-1.8571379458530297,8.512226104736326,-2.1428620541470025,8.496374130249022,-1.2222311353548623,8.385414123535156,0.024074098832610025
1148,2004-05-27,8.639037132263184,8.686592102050781,8.591483116149902,8.591483116149902,100600223.0,0.009259234500722968,-3.000040109096743,-0.9999799458538426,60.74765461809003,47.55106359763024,-0.3082278573489532,-0.312706351705593,-0.18898770474849869,-0.1317450386152057,13.371042556401868,0.1268119812011701,-0.19195016637387674,0.30514001846313477,-0.09241221420294465,0.7026922511292151,0.10636390213009506,0.5039161347961745,-0.5293294259020751,86.95633977080401,33.42962142976466,0.19877611633303996,5,-0.30910253524780273,-0.12681150436401367,-0.15455126762390137,-0.25362253189086914,0.12681198120117188,3,0.02752297325208386,1.2857265640444158,8.559780120849611,-1.8571379458530297,8.512226104736326,-2.1428620541470025,8.496374130249022,0.02752297325208386
1149,2004-05-28,8.718295097351074,8.781700134277344,8.607335090637207,8.623186111450195,164332296.0,0.00917439801154396,-1.7499981198908032,2.0000200545483717,77.77778520533374,53.21200859569721,-0.33027282325869933,-0.39472379402568336,-0.24975848278132062,-0.2007431281376313,14.508892979898945,0.17436504364013672,-0.12508071420946898,0.37330193519592214,-0.05457594388111353,0.8011798142729569,0.1593629956574052,0.5872408747344391,-0.5393612635072049,84.00018289630742,22.723560806585688,0.2139389395385175,5,-0.2853264808654785,-0.2060694694519043,-0.233809232711792,-0.33288049697875977,0.04755401611328125,4,0.018181768460132863,-3.000040109096743,8.639037132263184,1.2857265640444158,8.559780120849611,-1.8571379458530297,8.512226104736326,0.018181768460132863
1150,2004-05-31,8.718295097351074,8.718295097351074,8.718295097351074,8.718295097351074,0.0,0.0,1.0,0.0,74.02598112906813,56.99267189229777,-0.25800519008915046,-0.39631652488539615,-0.22271385143314149,-0.1893666794072253,15.064867088189182,0.0,-0.06759595815387698,0.36141333580017054,-0.09460760542388691,0.817434277024228,0.13340286518814182,0.5894238064121993,-0.4549739814465177,81.81835584446128,16.01581888952012,0.22801047061202873,5,-0.1902179718017578,-0.23777198791503906,-0.1387007236480713,-0.3170294761657715,0.01585102081298828,0,0.025454519599269032,-1.7499981198908032,8.718295097351074,-3.000040109096743,8.639037132263184,1.2857265640444158,8.559780120849611,0.025454519599269032
1151,2004-06-01,8.654889106750487,8.749998092651367,8.639037132263184,8.686592102050781,81295044.0,-0.007272751139136391,-2.4999623986644006,-100.0,77.02701164564192,60.474598998311755,-0.14248867449356517,-0.3390582689933179,-0.13346444958355086,-0.11863398755699173,15.64447244473574,0.1109609603881836,0.007590656249503169,0.29087419509887447,-0.17961168940143146,0.7613600795991804,0.0556312528487215,0.5261171373490274,-0.31899492827374054,52.94128055944813,-18.343198716008217,0.2352429422501532,6,-0.10303449630737127,-0.17436599731445135,-0.07529473304748358,-0.25362348556518377,0.0,1,0.029304015984469745,1.0,8.718295097351074,-1.7499981198908032,8.718295097351074,-3.000040109096743,8.639037132263184,0.029304015984469745
1152,2004-06-02,8.70244312286377,8.813403129577637,8.686592102050781,8.686592102050781,109071280.0,0.005494468562998955,-15.000360989110161,-0.49998495923951114,72.13112813871848,63.23123025851396,-0.1596129533191899,-0.38908261106529096,-0.1586887960723793,-0.16357244520024494,16.42282336958666,0.1585140228271502,0.09953512960542099,0.3273322105407708,-0.1646974558876657,0.8193618769692073,0.08131737732655253,0.573347043754989,-0.30413611057493917,50.0,-17.933535478844078,0.24601483321421824,6,-0.1347370147705078,-0.33288049697875977,-0.1228487491607666,-0.3011775016784668,-0.047554016113283026,2,0.01821499712936947,-2.4999623986644006,8.654889106750487,1.0,8.718295097351074,-1.7499981198908032,8.718295097351074,0.01821499712936947
1153,2004-06-03,8.639037132263184,8.70244312286377,8.575632095336914,8.686592102050781,170002536.0,-0.007285998851747744,2.1999951869276955,-3.000120329703387,78.57138252818525,66.70344816418255,-0.06585787026872225,-0.31037892008056644,-0.08242784678765602,-0.09789304520559128,15.954943166666308,0.12681102752685547,0.14952547097798607,0.24411191940307653,-0.2573025997959899,0.7455264386021438,-0.006595340196456689,0.49481917900260974,-0.1743147412081445,26.66642601305145,-42.54562588725307,0.2507072595995335,6,-0.03962850570678711,-0.26947450637817383,-0.019814014434814453,-0.23777151107788086,0.07925796508789062,3,0.03119271037844662,-15.000360989110161,8.70244312286377,-2.4999623986644006,8.654889106750487,1.0,8.718295097351074,0.03119271037844662
1154,2004-06-04,8.781700134277344,8.781700134277344,8.639037132263184,8.654889106750487,77091548.0,0.01651376187299558,1.2500094005459836,-2.666619873658916,85.4837942769309,70.69357691621529,-0.16360047540696243,-0.4354158597088915,-0.21337917740798318,-0.2392016942569164,15.27056478496934,0.14266300201416016,0.18268929933726596,0.36141262054443324,-0.16503427767188583,0.8878595187607532,0.09818917143627282,0.6246360696525937,-0.2611888250586887,86.66658644879493,11.805107370222146,0.26322344910815987,6,-0.15851402282714844,-0.412137508392334,-0.1505885124206543,-0.380434513092041,-0.0951080322265625,4,-0.0018050059294461018,2.1999951869276955,8.639037132263184,-15.000360989110161,8.70244312286377,-2.4999623986644006,8.654889106750487,-0.0018050059294461018
1155,2004-06-07,8.92436408996582,8.940215110778809,8.860958099365234,8.940215110778809,186251306.0,0.016245596354585112,9.000240659406774,-0.12499717983620313,85.48380836305896,74.54043660088072,-0.2672765330549698,-0.5264177381164359,-0.34703138338228534,-0.38118656747645474,14.287758591523614,0.15851497650146484,0.21857264970629586,0.4541444778442383,-0.06416838809773928,0.972457343786215,0.1949880448732504,0.7133009108152262,-0.3569900894897273,95.65228764324746,18.039909214292123,0.25915643297098845,6,-0.19814348220825195,-0.4913954734802246,-0.2338094711303711,-0.5230984687805176,-0.06340599060058594,0,-0.017762047234232914,1.2500094005459836,8.781700134277344,2.1999951869276955,8.639037132263184,-15.000360989110161,8.70244312286377,-0.017762047234232914
1156,2004-06-08,8.829255104064941,8.98776912689209,8.829255104064941,8.940215110778809,149733754.0,-0.010657228340539726,-1.8571379458530297,7.000180494555081,73.68414386363027,76.10363219651751,-0.13686002306837963,-0.39671726389630635,-0.24331901577745896,-0.28391984850432905,13.397348460573117,0.15851402282714844,0.25695222942602314,0.32416229248046946,-0.19212585923727943,0.8404504441982192,0.06601821662159502,0.5823063683393439,-0.19476970373435876,61.53851493785824,-14.259719924793117,0.2581440758588749,6,-0.04755449295043945,-0.3725094795227051,-0.12681198120117188,-0.42798948287963867,-0.015851974487304688,1,-0.010772028305886305,9.000240659406774,8.92436408996582,1.2500094005459836,8.781700134277344,2.1999951869276955,8.639037132263184,-0.010772028305886305
1157,2004-06-09,8.734146118164062,8.860958099365234,8.686592102050781,8.781700134277344,163142152.0,-0.010772028305886305,-1.4444622707096637,0.4285689729265148,66.66660300204165,76.76129312806768,-0.016110300178539205,-0.2586917429335571,-0.14360052504371268,-0.18693116707892088,12.439892459182548,0.17436599731445312,0.2828439908101732,0.19338755607605052,-0.2787061051768056,0.6654812173289066,-0.042659274550377546,0.4294343867024786,0.25362300872802734,38.46148506214177,-34.424260830109624,0.2360468306264284,6,0.04755449295043945,-0.27740049362182617,-0.027740001678466797,-0.33288049697875977,0.1902179718017578,2,-0.009074385788983785,-1.8571379458530297,8.829255104064941,9.000240659406774,8.92436408996582,1.2500094005459836,8.781700134277344,-0.009074385788983785
1158,2004-06-10,8.686592102050781,8.734146118164062,8.639037132263184,8.734146118164062,113184312.0,-0.005444609635552711,3.000040109096743,1.0,64.61538176742596,75.29880385718904,0.04347013483199191,-0.1883342511782402,-0.09955982250129836,-0.14231073942539751,11.684507588903632,0.0951089859008789,0.30569994792020694,0.1252266407012943,-0.333719634469551,0.5841729158721396,-0.10424649688412835,0.35469977828671695,0.3011770248413086,13.63653766216719,-55.787377006080504,0.22947313758542254,6,0.0951085090637207,-0.22984647750854492,0.031702518463134766,-0.2853264808654785,0.0,3,-0.0036496470569638007,-1.4444622707096637,8.734146118164062,-1.8571379458530297,8.829255104064941,9.000240659406774,8.92436408996582,-0.0036496470569638007
1159,2004-06-11,8.781700134277344,8.813403129577637,8.654889106750487,8.70244312286377,58601972.0,0.010948831383956525,1.2222162801735625,-1.6666733515161238,64.06247943642165,74.19174811356166,-0.046598369889007785,-0.24480768156489852,-0.19714844156979439,-0.24084150679533778,11.653068236880848,0.1585140228271502,0.3114165537529878,0.187839221954345,-0.23353563523782483,0.6092140791465148,-0.02284820664173992,0.3985266505504299,0.19211971282958906,40.909066048261835,-25.245942626428715,0.21068742859608477,6,4.76837158203125e-07,-0.3249545097351074,-0.15851378440856934,-0.380434513092041,-0.1902170181274414,4,-0.007220132315698513,3.000040109096743,8.686592102050781,-1.4444622707096637,8.734146118164062,-1.8571379458530297,8.829255104064941,-0.007220132315698513
1160,2004-06-14,8.575632095336914,8.734146118164062,8.512226104736326,8.734146118164062,187825074.0,-0.02346562007236963,1.8000048130723267,-2.0,52.63158728022614,71.48114540629325,0.1532171821519821,-4.004219846365231e-05,0.002971298924073551,-0.041707148245407666,10.795407316648351,0.2694740295410174,0.3039834275432014,-0.042798566818238015,-0.38979684226206146,0.30419970862558543,-0.21629770454014974,0.1307005709036737,0.3847964431762687,13.333386811807568,-49.566991906348775,0.17349913772191136,6,0.17436552047729492,-0.11888647079467773,-2.384185791015625e-07,-0.17436647415161133,0.01585102081298828,0,0.012938988692647202,1.2222162801735625,8.781700134277344,3.000040109096743,8.686592102050781,-1.4444622707096637,8.734146118164062,0.012938988692647202
1161,2004-06-15,8.591483116149902,8.623186111450195,8.496374130249022,8.543929100036621,97463002.0,0.0018483792957497691,1.2857241082939728,-0.2999987967319239,51.351355746036255,69.17228180710633,0.14240117250228046,0.013516010763172659,-0.01978850977818425,-0.0626983536994814,10.622827283248442,0.12681198120117365,0.26354875879956374,-0.04517669677734304,-0.3399454789371372,0.24959208538245115,-0.19256108785724102,0.10220769430255494,0.34205327633666904,26.086990640711438,-33.8253685044733,0.14738439107989748,6,0.1505885124206543,-0.11888599395751953,-0.16644024848937988,-0.1902174949645996,0.14266300201416016,1,0.0313653626006416,1.8000048130723267,8.575632095336914,1.2222162801735625,8.781700134277344,3.000040109096743,8.686592102050781,0.0313653626006416
1162,2004-06-16,8.781700134277344,8.829255104064941,8.607335090637207,8.623186111450195,195640166.0,0.0221401841283817,-1.3333467030322477,3.3333467030322477,55.555555555555536,66.61496769903637,-0.03955003756911779,-0.15466843085256698,-0.21484642166512913,-0.2559892250750515,11.581965503626668,0.23777198791503906,0.23909647912068266,0.12601861953735316,-0.1534963765576549,0.40553361563236123,-0.013738878510151764,0.2657761175848581,0.11686327723022316,85.71412200509388,28.015487225816173,0.13975749804750426,6,-0.03962850570678711,-0.3011770248413086,-0.3962860107421875,-0.380434513092041,-0.2219200134277326,2,0.0036101204568061984,1.2857241082939728,8.591483116149902,1.8000048130723267,8.575632095336914,1.2222162801735625,8.781700134277344,0.0036101204568061984
1163,2004-06-17,8.813403129577637,8.908512115478516,8.781700134277344,8.797552108764648,158265468.0,0.0036101204568061984,-4.333279855610147,0.09999759346384782,53.84613011310695,63.0996716808337,-0.049079342941361404,-0.162229628017597,-0.2495886852729079,-0.28757570519971765,12.697867714130687,0.12681198120117188,0.21673038319901217,0.1371147632598877,-0.12355928762962698,0.39778881414940237,0.00677773781512947,0.2674517887046459,-0.31702899932861506,76.92302352380389,21.619784368812823,0.13033702544475745,6,-0.07133150100708008,-0.33288002014160156,-0.42798900604248047,-0.412137508392334,-0.22192001342773438,3,0.012590024393165589,-1.3333467030322477,8.781700134277344,1.2857241082939728,8.591483116149902,1.8000048130723267,8.575632095336914,0.012590024393165589
1164,2004-06-18,8.84510612487793,8.860958099365234,8.749998092651367,8.765849113464355,71644537.0,0.003597134368436894,-1.0000171896621373,5.000120329703387,54.99998119897872,59.71257977371368,-0.07916767120868684,-0.16625166748136522,-0.2840252204340601,-0.3225200809271165,13.496051663750414,0.11096000671386719,0.20424134761253576,0.14583315849304235,-0.08636133236140076,0.37802764934748545,0.029735913065820796,0.2619304039202639,-0.34048923492431804,84.61534901586927,31.31669115833735,0.11609724542722158,6,-0.10303449630737305,-0.36458301544189453,-0.45969200134277344,-0.44384050369262695,-0.25362300872802734,4,-0.017921099033657573,-4.333279855610147,8.813403129577637,-1.3333467030322477,8.781700134277344,1.2857241082939728,8.591483116149902,-0.017921099033657573
1165,2004-06-21,8.829255104064941,8.892661094665527,8.813403129577637,8.813403129577637,43543441.0,-0.0017920667755930708,-8.999759355071593,0.20000721960845658,57.14286830487954,57.874660267185824,-0.08741976247693017,-0.1308943818371162,-0.2711482893990116,-0.30193624798870644,14.072466706536208,0.07925796508789062,0.19147807054161703,0.11333808898925746,-0.10492286964037412,0.33159904761888903,0.00420760967444167,0.22246856830407324,-0.31656030960083115,80.76930196826169,26.29252172035872,0.10913047931481565,6,-0.12681198120117188,-0.34873199462890625,-0.44384098052978516,-0.42798948287963867,-0.1902179718017578,0,-0.026930016758216713,-1.0000171896621373,8.84510612487793,-4.333279855610147,8.813403129577637,-1.3333467030322477,8.781700134277344,-0.026930016758216713
1166,2004-06-22,8.718295097351074,8.84510612487793,8.670740127563478,8.829255104064941,136595804.0,-0.012567312350368232,1.4444622707096386,-6.999759355071592,50.61730504123785,56.091404938207624,0.006867524015639503,-0.003904843146495196,-0.16706813800461617,-0.19013094198406932,14.286019145167476,0.17436599731445135,0.1529509382062102,-0.007925367355346324,-0.20403071800497763,0.18817998329428498,-0.10597804268016198,0.09012730796946933,-0.19768395646667614,36.842121928899616,-17.449078817801464,0.09805267532481587,6,-0.015851974487304688,-0.18229198455810547,-0.33288097381591797,-0.3170294761657715,-0.11096000671386719,1,-0.014545502278272449,-8.999759355071593,8.829255104064941,-1.0000171896621373,8.84510612487793,-4.333279855610147,8.813403129577637,-0.014545502278272449
1167,2004-06-23,8.765849113464355,8.797552108764648,8.686592102050781,8.718295097351074,149557556.0,0.005454508660498236,1.0,-0.4285689729265148,55.0000225612425,55.02303169307613,-0.039913864662372234,-0.037132949577827645,-0.21444803940356927,-0.23427663150706834,14.32476791039008,0.11096000671386719,0.10240932856364715,0.029325199127196555,-0.15097690751436055,0.20962730576875366,-0.06082585419358111,0.11947625244797422,-0.23747995308807468,40.00008021754955,-17.050769377521107,0.09015105332077822,6,-0.06340599060058594,-0.13473749160766602,-0.4002492427825928,-0.36458349227905273,-0.09510898590087713,2,-0.0036166485288455785,1.4444622707096386,8.718295097351074,-8.999759355071593,8.829255104064941,-1.0000171896621373,8.84510612487793,-0.0036166485288455785
1168,2004-06-24,8.876809120178223,9.003621101379395,8.84510612487793,8.876809120178223,398774728.0,0.012658215453815291,-4.0,0.0,53.846171645952744,53.887886383024025,-0.1352801987308574,-0.13635745021880297,-0.31883081400138735,-0.34165468904089025,14.477582568920777,0.23777198791503906,0.07606768838748224,0.12839660644531214,-0.0561463717290529,0.3129395846196772,0.03612511735813051,0.22066809553249378,-0.3408371006998969,61.90470733503106,8.244790109893557,0.09227148908718247,6,-0.12681150436401367,-0.21399402618408203,-0.5230977535247803,-0.4755434989929199,-0.15851402282714844,3,-0.03571429722510988,1.0,8.765849113464355,1.4444622707096386,8.718295097351074,-8.999759355071593,8.829255104064941,-0.03571429722510988
1169,2004-06-25,8.876809120178223,8.876809120178223,8.876809120178223,8.876809120178223,0.0,0.0,1.0,0.0,47.82605283740104,53.35393811159901,-0.13451600341404735,-0.13056734007811244,-0.315184058845972,-0.3423391071118189,14.275667403791106,0.0,0.061954827647230815,0.12047090530395543,-0.07206826160663837,0.31301007221454924,0.024201321848657642,0.21674048875925322,-0.32213113742385424,61.90470733503106,12.996535763323863,0.09626958345529726,6,-0.12681150436401367,-0.21399402618408203,-0.5230977535247803,-0.4755434989929199,-0.20606899261474432,4,-0.03214285675916295,-4.0,8.876809120178223,1.0,8.765849113464355,1.4444622707096386,8.718295097351074,-0.03214285675916295
1170,2004-06-28,8.940215110778809,8.940215110778809,8.876809120178223,8.892661094665527,121951367.0,0.007142880931894302,1.6666934060644953,100.0,55.223888638457524,53.78421954409026,-0.15731009293187626,-0.18603320816852076,-0.3741313229491894,-0.40530845934100057,14.149772749249683,0.06340599060058594,0.05510173296771548,0.17278089523315465,-0.03546482537143625,0.38102661583774555,0.0686580349308592,0.2769037555354501,-0.3675794032794393,80.95235366751552,32.252126061668555,0.10412286030229571,6,-0.1347370147705078,-0.2456974983215332,-0.5746152400970459,-0.5389494895935059,-0.2060689926147461,0,-0.039007114516568575,1.0,8.876809120178223,-4.0,8.876809120178223,1.0,8.765849113464355,-0.039007114516568575
1171,2004-06-29,8.908512115478516,8.940215110778809,8.84510612487793,8.92436408996582,71723646.0,-0.0035461110171801646,3.000040109096743,-0.3333467030322477,58.730189046820506,54.13695659867526,-0.08482783287778695,-0.14161590394007817,-0.3438672607089899,-0.3720832357128554,14.390923707693624,0.0951089859008789,0.041480952969092044,0.12839674949645996,-0.08187133578668515,0.3386648347796051,0.023262706854886517,0.2335307921380334,-0.31863699222394537,69.99990975516577,19.17818274861314,0.10513404264157293,6,-0.07133150100708008,-0.1902170181274414,-0.5191349983215332,-0.5072464942932129,-0.3487319946289045,1,-0.030249157179358832,1.6666934060644953,8.940215110778809,1.0,8.876809120178223,-4.0,8.876809120178223,-0.030249157179358832
1172,2004-06-30,8.860958099365234,9.003621101379395,8.829255104064941,8.971918106079102,127216218.0,-0.005338042480815153,1.0,6.999759355071592,58.730189046820506,54.67962981353232,-0.027768952219350496,-0.08598599376908211,-0.29220222593828815,-0.32453357008143513,14.472572844555796,0.17436599731445312,0.056831753846957156,0.07291698455810547,-0.13697340880402464,0.2828073779202356,-0.03202821212295959,0.17786218123917052,-0.25453313698567115,18.18186790347634,-35.800912540263994,0.10494519668106489,6,-0.023777484893798828,-0.11096048355102539,-0.4636552333831787,-0.45969247817993164,-0.3011779785156232,2,-0.028622526580528107,3.000040109096743,8.908512115478516,1.6666934060644953,8.940215110778809,1.0,8.876809120178223,-0.028622526580528107
1173,2004-07-01,8.908512115478516,9.019472122192383,8.876809120178223,8.956066131591797,97356545.0,0.005366690100553351,-1.5714310270734853,0.4285689729265148,56.666706775602535,54.86482154426831,-0.06751265513508109,-0.11838622143086042,-0.33960703987570184,-0.37333407588242906,15.188083974869976,0.15851402282714844,0.0764933525117133,0.10699725151062012,-0.09713718751476463,0.31113169053600487,0.004930031997927742,0.2090644710233125,-0.2861993075389595,41.66662488656703,-13.392810653217872,0.10206721951269274,7,-0.06340599060058594,-0.1505889892578125,-0.49932074546813965,-0.5072464942932129,-0.6182060241699219,3,-0.026690426508138132,1.0,8.860958099365234,3.000040109096743,8.908512115478516,1.6666934060644953,8.940215110778809,-0.026690426508138132
1174,2004-07-02,8.765849113464355,8.860958099365234,8.749998092651367,8.860958099365234,76112993.0,-0.01601423449447681,1.3333233061596927,2.0000200545483717,60.714289551235005,55.26164612719668,0.07009686395491777,0.024272856021129385,-0.2091808758325442,-0.232759796562501,15.321752373894537,0.15851402282714844,0.07290695914760725,-0.034873199462889914,-0.23945415149345095,0.16970775256767112,-0.13716367547817043,0.0674172765523906,-0.11970674666963,5.88220721677213,-52.20580088637405,0.10229047601528077,7,0.07925701141357422,-0.007925987243652344,-0.3447690010070801,-0.36458349227905273,-0.6499090194702166,4,-0.005424918396124134,-1.5714310270734853,8.908512115478516,1.0,8.860958099365234,3.000040109096743,8.908512115478516,-0.005424918396124134
1175,2004-07-05,8.765849113464355,8.797552108764648,8.718295097351074,8.749998092651367,25661003.0,0.0,1.0,-0.16666165307984637,60.00002187757745,56.304170220123304,0.06722644993470794,0.012425475965358146,-0.21911492961371337,-0.23461661354788,14.770152997816039,0.07925701141357422,0.06984984793702509,-0.026947450637816672,-0.22348376805736336,0.16958886678173002,-0.12521560934759002,0.07132070807195667,-0.09730696134577066,15.789390355501936,-44.43200383903772,0.09826815870977378,7,0.08718299865722656,-0.007925987243652344,-0.29325199127197266,-0.36458349227905273,-0.5389490127563477,0,-0.010849945586536514,1.3333233061596927,8.765849113464355,-1.5714310270734853,8.908512115478516,1.0,8.860958099365234,-0.010849945586536514
1176,2004-07-06,8.734146118164062,8.765849113464355,8.70244312286377,8.749998092651367,96429279.0,-0.0036166485288455785,1.6666934060644953,-1.0000601648516936,46.66668449283655,55.3782437680782,0.11333249102126963,0.038617759472680646,-0.19945224095837233,-0.2059860502586126,13.979111870835814,0.06340599060058594,0.06129551639186914,-0.053894996643066406,-0.25131752136474717,0.14352752807861435,-0.15260625900390679,0.04481626571777397,-0.0445481678410502,10.000030081611412,-45.05532006784978,0.09871126236084007,7,0.12681150436401367,0.023777008056640625,-0.22984600067138672,-0.33288049697875977,-0.5548000335693342,1,0.0,1.0,8.765849113464355,1.3333233061596927,8.765849113464355,-1.5714310270734853,8.908512115478516,0.0
1177,2004-07-07,8.654889106750487,8.781700134277344,8.623186111450195,8.734146118164062,92023372.0,-0.009074385788983785,-1.2222162801735375,4.999819516303806,39.58334377835815,53.79348511612324,0.19578329360847135,0.11766535188159288,-0.11960727881939626,-0.13079974488845458,13.769570501286154,0.15851402282714844,0.048273085205373434,-0.12918915748596405,-0.33420266457063263,0.07582434959870454,-0.23169591102829834,-0.02668240394362975,0.3645830154418963,8.000028878363882,-42.45966617500464,0.10250675354233432,7,0.16644001007080256,0.10303401947021662,-0.1387002468109113,-0.25362348556518377,-0.49139499664306285,2,-0.010989047315082767,1.6666934060644953,8.734146118164062,1.0,8.765849113464355,1.3333233061596927,8.765849113464355,-0.010989047315082767
1178,2004-07-08,8.654889106750487,8.670740127563478,8.575632095336914,8.623186111450195,46903891.0,0.0,2.0000150409865767,-0.4000024065361208,36.956518895871525,52.58575912261997,0.17991326834459898,0.12139231063599532,-0.1190072058236975,-0.1374427945206822,13.701140972082909,0.09510803222656428,0.05316473219860285,-0.12760400772094904,-0.3362493065884564,0.08104129114655834,-0.23192665715470362,-0.023281358287194465,0.3566572952270519,27.7777035021686,-17.60303512862084,0.10432264943375372,7,0.14266300201416193,0.10303401947021662,-0.18625473976135076,-0.25362348556518377,-0.5389490127563477,3,-0.010989047315082767,-1.2222162801735375,8.654889106750487,1.6666934060644953,8.734146118164062,1.0,8.765849113464355,-0.010989047315082767
1179,2004-07-09,8.718295097351074,8.734146118164062,8.559780120849611,8.639037132263184,84321361.0,0.007326031543388956,2.1428620541469385,2.500015040760601,42.85714285714289,51.211676258029456,0.10242894111610035,0.05585640585012541,-0.1790198907506415,-0.20567196946801758,13.420502038126081,0.17436599731445135,0.04943973864816975,-0.06102776527404785,-0.27164132267337315,0.14958579212527745,-0.16633454397370961,0.04427901342561391,0.2758147323608391,66.66680036258307,24.69825564175703,0.10530677869966264,7,0.07133102416992188,0.039628028869628906,-0.2338094711303711,-0.2615494728088379,-0.5072469711303729,4,-0.04909090610760802,2.0000150409865767,8.654889106750487,-1.2222162801735375,8.654889106750487,1.6666934060644953,8.734146118164062,-0.04909090610760802
1180,2004-07-12,8.686592102050781,8.797552108764648,8.623186111450195,8.718295097351074,91034503.0,-0.0036363755695680844,-1.1999939836958156,-0.39999759349280456,47.72726340444909,49.98912896443263,0.10546263497167807,0.10150256115404233,-0.14371101478147708,-0.1785192693647346,13.980162601671974,0.17436599731445312,0.03804072457834806,-0.09827876091003418,-0.29142135578457484,0.09486383396450648,-0.1948500583473045,-0.0017074634727638482,0.28145794512939304,53.333440290066314,10.273752581800323,0.0965712974372705,7,0.10303401947021484,0.07133102416992188,-0.1902177333831787,-0.17436647415161133,-0.5548009872436523,0,-0.06569342745147655,2.1428620541469385,8.718295097351074,2.0000150409865767,8.654889106750487,-1.2222162801735375,8.654889106750487,-0.06569342745147655
1181,2004-07-13,8.860958099365234,8.92436408996582,8.654889106750487,8.686592102050781,141122647.0,0.020073003919832688,-1.2666672014503144,-5.499984959239539,55.769250793981335,49.66013582522828,-0.08533183692654056,-0.05443061026875995,-0.3133926765170685,-0.3541899062333158,14.867733685311352,0.2694749832153338,0.03894951326014251,0.06261348724365234,-0.11025939144486507,0.23548636593216976,-0.023822952100605477,0.14904992658791016,0.08259575223510573,82.60867290619252,37.54422503203406,0.0864364393442586,7,-0.07133197784423828,-0.10303497314453125,-0.28136348724365234,-0.34873247146606445,-0.5389490127563459,1,-0.07155637026459338,-1.1999939836958156,8.686592102050781,2.1428620541469385,8.718295097351074,2.0000150409865767,8.654889106750487,-0.07155637026459338
1182,2004-07-14,8.813403129577637,8.860958099365234,8.765849113464355,8.84510612487793,83768447.0,-0.0053667977270995815,1.9999548783972807,-0.1818186790347634,45.83332288833463,48.45642650442074,-0.05054755206791128,-0.004615385565097441,-0.26058734454118415,-0.3079762399534811,14.932060422117537,0.0951089859008789,0.023227674860482495,0.013473367691039684,-0.15933828468988942,0.1862850200719688,-0.07293245849942487,0.09987919388150424,0.1109609603881836,69.56504679644448,25.53068849754169,0.08640582619046422,7,-0.07133102416992188,-0.055480003356933594,-0.19418001174926758,-0.3011775016784668,-0.5706520080566406,2,-0.07194236274691934,-1.2666672014503144,8.860958099365234,-1.1999939836958156,8.686592102050781,2.1428620541469385,8.718295097351074,-0.07194236274691934
1183,2004-07-15,8.92436408996582,8.956066131591797,8.797552108764648,8.813403129577637,127225019.0,0.012590024393165589,-1.2222162801735375,-3.5000150407604607,52.72730454909914,47.56898372640564,-0.17771172584796346,-0.11261081496871306,-0.3572350410062164,-0.4166096650380595,14.855108522668207,0.15851402282714844,0.00726896862027715,0.11888628005981516,-0.06265108615300008,0.3004236462726304,0.028117596953407542,0.20965496316622279,-0.36458396911620916,92.00021177467171,48.15153445988612,0.09076868310640752,7,-0.1664409637451172,-0.1664409637451172,-0.30514097213745117,-0.4121384620666504,-0.6974639892578125,3,-0.08525761300055956,1.9999548783972807,8.813403129577637,-1.2666672014503144,8.860958099365234,-1.1999939836958156,8.686592102050781,-0.08525761300055956
1184,2004-07-16,8.686592102050781,8.940215110778809,8.512226104736326,8.892661094665527,556898821.0,-0.026643017420409754,1.8421092629359188,-1.857130579023816,37.878811358438426,45.1110714465013,0.05323340642857133,0.11876600206942989,-0.10863965060693204,-0.17685673184972472,14.343491190024732,0.42798900604248225,-0.012228084950185902,-0.11096000671386719,-0.2989393987745448,0.07701938534681041,-0.20494970274420687,-0.0169703106835275,0.2694740295410156,39.28577567683737,0.12507455515054033,0.09398969603033892,7,0.04755401611328125,0.07133102416992188,-0.06736898422241211,-0.17436647415161133,-0.34873199462890625,4,-0.06569342745147655,-1.2222162801735375,8.92436408996582,1.9999548783972807,8.813403129577637,-1.2666672014503144,8.860958099365234,-0.06569342745147655
1185,2004-07-19,8.591483116149902,8.670740127563478,8.591483116149902,8.639037132263184,75812264.0,-0.010948941170890847,-2.3333467030323223,0.2307674507934598,35.71430413157512,43.894140295250025,0.13522817213505434,0.20569442462954513,0.00765311269280744,-0.0825776652114314,13.678019541858227,0.0951089859008789,-0.03665284622551823,-0.1941803932189945,-0.4026736192263449,0.014312832788355934,-0.2984270062226688,-0.08993378021532017,0.36458301544189453,17.857112161581764,-16.683751512436647,0.10424661300367484,7,0.14266300201416016,0.16644001007080078,0.027740001678466797,-0.07925748825073242,-0.23777198791504084,0,-0.04428047925905543,1.8421092629359188,8.686592102050781,-1.2222162801735375,8.92436408996582,1.9999548783972807,8.813403129577637,-0.04428047925905543
1186,2004-07-20,8.591483116149902,8.591483116149902,8.432969093322754,8.591483116149902,138989056.0,0.0,1.0,-0.0,37.31343819675859,43.64192856396119,0.12612684709309363,0.20628311464560767,0.022630417766976052,-0.08417531202591277,13.936805322561197,0.15851402282714844,-0.05620241711499219,-0.18783979415893626,-0.41207802667355864,0.036398438355686125,-0.29995891041624745,-0.07572067790162507,0.35570621490478516,30.302986105920255,-6.046637391310533,0.11211911625731145,7,0.10303449630737305,0.13473749160766602,0.011888504028320312,-0.07925748825073242,-0.1268110275268537,1,-0.0535055467290233,-2.3333467030323223,8.591483116149902,1.8421092629359188,8.686592102050781,-1.2222162801735375,8.92436408996582,-0.0535055467290233
1187,2004-07-21,8.734146118164062,8.84510612487793,8.591483116149902,8.591483116149902,147937420.0,0.016605165846859338,-2.5555540700433843,100.0,42.46576471441478,44.25406698824378,-0.004594386742938994,0.0644263995006007,-0.09951160309793572,-0.23040672989479205,14.177402157576424,0.25362300872802734,-0.07246770174973349,-0.0435916423797611,-0.2686775318239203,0.1814942470643981,-0.1561345871018407,0.0689513023423185,0.1924744033813468,57.57574652648007,20.99407573595382,0.11254294472207967,7,-0.03962850570678711,-0.00792551040649414,-0.12681174278259277,-0.22192049026489258,-0.12681102752685547,2,-0.04718687161622692,1.0,8.591483116149902,-2.3333467030323223,8.591483116149902,1.8421092629359188,8.686592102050781,-0.04718687161622692
1188,2004-07-22,8.559780120849611,8.765849113464355,8.528077125549316,8.686592102050781,137485502.0,-0.01996371424927612,-1.4999949864131796,-0.8888918599132187,41.333342959431704,44.08475588849809,0.17306081385380523,0.22537888311684462,0.08559604687579458,-0.057115875606813304,13.467814255103235,0.23777198791503906,-0.0776375663484643,-0.20210618972778072,-0.4419822115689396,0.03776983211337814,-0.32204420064836015,-0.08216817880720129,0.3470943435668925,24.999905994893993,-14.826195602180121,0.11993801092057958,7,0.13473749160766424,0.1664404869079572,0.05151724815368475,-0.04755449295044123,0.07925701141357244,3,-0.03703704941630537,-2.5555540700433843,8.734146118164062,1.0,8.591483116149902,-2.3333467030323223,8.591483116149902,-0.03703704941630537
1189,2004-07-23,8.591483116149902,8.623186111450195,8.464672088623049,8.591483116149902,64567927.0,0.0037037160829715976,3.9999699184790223,-0.0,42.857154019130306,43.54363262346267,0.1357537933614701,0.18045604498194123,0.0698237240212336,-0.0889612755792335,12.64392868102001,0.15851402282714666,-0.06936415615391489,-0.15613689422607457,-0.4011188926555693,0.08884510420342018,-0.27862789344082195,-0.0336458950113272,0.2964351334228521,38.46148506214177,-4.22312876093266,0.12249099921474697,7,0.10303449630737305,0.13473749160766602,0.019814252853393555,-0.07925748825073242,-0.09510898590088068,4,-0.04243539916368655,-1.4999949864131796,8.559780120849611,-2.5555540700433843,8.734146118164062,1.0,8.591483116149902,-0.04243539916368655
1190,2004-07-26,8.591483116149902,8.639037132263184,8.528077125549316,8.559780120849611,47334546.0,0.0,-1.3333233061596927,100.0,44.00001283479771,42.23593951688671,0.13504525444460924,0.1612581392711192,0.08761589504205958,-0.08682720460137361,11.52327871667667,0.11096000671386719,-0.05862534297574662,-0.13870029449462962,-0.37546889559545704,0.09806830660619781,-0.25708459504504333,-0.020315993944215904,0.2782371671728523,38.46148506214177,-8.012268720272068,0.11838430055041357,7,0.10303449630737305,0.13473749160766602,0.019814252853393555,-0.07925748825073242,-0.15851402282714844,0,-0.029520282505272832,3.9999699184790223,8.591483116149902,-1.4999949864131796,8.559780120849611,-2.5555540700433843,8.734146118164062,-0.029520282505272832
1191,2004-07-27,8.639037132263184,8.654889106750487,8.575632095336914,8.607335090637207,40756534.0,0.005535018281522364,1.4999849592396233,0.9999699184791343,49.315047042612036,42.62279775625086,0.058894664504391514,0.097478378739833,0.05417430919271027,-0.1291648321316714,10.563079886768529,0.07925701141357244,-0.056168494337187624,-0.07767252922058177,-0.3020583287925902,0.14671327035142667,-0.18986542900658598,0.034520370565422454,0.21321310345957123,45.833187102984354,-5.279735967578603,0.11219289978600412,7,0.0554804801940918,0.08718347549438477,-0.04755401611328125,-0.12681150436401367,-0.14266300201416193,1,-0.03302752374599116,-1.3333233061596927,8.591483116149902,3.9999699184790223,8.591483116149902,-1.4999949864131796,8.559780120849611,-0.03302752374599116
1192,2004-07-28,8.607335090637207,8.734146118164062,8.591483116149902,8.718295097351074,66059179.0,-0.003669626735088638,1.0000133696989144,-3.5000902472775404,48.000016043510065,42.097543477852085,0.06514236764779113,0.11510698539990116,0.09429017106607063,-0.0911122814525065,9.43097654837953,0.14266300201416016,-0.05710845218695226,-0.0966934204101566,-0.3153479866600968,0.12196114583978357,-0.20602070353512758,0.01263386271481437,0.22814389938954704,47.36848771559814,-6.4195712506338936,0.10932728312497025,7,0.07925701141357422,0.11888551712036133,0.01188802719116211,-0.09510946273803711,-0.17436599731445312,2,-0.01657458441107318,1.4999849592396233,8.639037132263184,-1.3333233061596927,8.591483116149902,3.9999699184790223,8.591483116149902,-0.01657458441107318
1193,2004-07-29,8.670740127563478,8.686592102050781,8.623186111450195,8.654889106750487,34767112.0,0.007366395784363267,1.6666399278050736,-0.14285345938980426,47.99997433036348,43.2221171413993,-0.04249102856565656,0.03475735256357737,0.040209201202806355,-0.14773364050685522,8.173057349192622,0.07925701141357422,-0.078509867285522,-0.0213997840881337,-0.2179834681335997,0.1751838999573323,-0.11969162611086759,0.07689205793460019,0.14863846659511637,76.47046332866233,23.30719643393651,0.0982918420227331,7,-0.03170251846313654,0.05548048019409002,-0.003962755203248847,-0.15851449966430842,-0.14266300201416193,3,-0.007312528803015583,1.0000133696989144,8.607335090637207,1.4999849592396233,8.639037132263184,-1.3333233061596927,8.591483116149902,-0.007312528803015583
1194,2004-07-30,8.718295097351074,8.797552108764648,8.623186111450195,8.670740127563478,67475674.0,0.005484534086821924,-1.4444459299566157,3.000120329702603,51.315792598503364,44.955615859946896,-0.09507405412670167,-0.017436911383319043,0.0032341681491594443,-0.18866573979646617,7.837575096964225,0.17436599731445312,-0.08701126960924377,0.02853288650512731,-0.16542989670795905,0.22249566971821366,-0.06844850510141498,0.1255142781116696,0.08562711677408608,70.5883602003079,16.725917257330202,0.09698139160654314,7,-0.07925748825073242,0.00792551040649414,-0.011888742446899414,-0.2060694694519043,-0.12681198120117188,4,-0.009090993617774212,1.6666399278050736,8.670740127563478,1.0000133696989144,8.607335090637207,1.4999849592396233,8.639037132263184,-0.009090993617774212
1195,2004-08-02,8.670740127563478,8.734146118164062,8.654889106750487,8.70244312286377,38040599.0,-0.005454618048205906,-1.500022561479949,-0.666659981951256,41.17645497496156,45.384839946413884,-0.039218401173082285,0.023850206491053072,0.05745749720180093,-0.13292546249401838,7.674313825823884,0.079257011413576,-0.11388963984632916,-0.014266633987425337,-0.20501185010086687,0.1764785821260162,-0.1096392420441461,0.08110597406929543,0.1268119812011701,42.856897292652285,-7.064921019346876,0.0953726080567209,8,-0.015851020812990058,0.05548048019409002,0.035666227340696466,-0.15851449966430842,-0.079257011413576,0,-0.020109701680501635,-1.4444459299566157,8.718295097351074,1.6666399278050736,8.670740127563478,1.0000133696989144,8.607335090637207,-0.020109701680501635
1196,2004-08-03,8.734146118164062,8.749998092651367,8.607335090637207,8.718295097351074,51116756.0,0.007312638790663684,4.999919783415221,-0.49998495923956715,46.376825494536895,45.81940225531635,-0.08969150082617361,-0.04169342783450247,0.0010831014365599856,-0.18642883549053835,7.49472810371116,0.14266300201416016,-0.10412494031365505,0.049139356613158824,-0.1416058595002827,0.23988457272660035,-0.04623325144356194,0.1445119646698796,0.06340599060058594,69.23069803173838,20.893344217476823,0.0953726080567209,8,-0.10303401947021484,-0.00792551040649414,0.015851736068725586,-0.22192049026489258,-0.11096000671386719,1,-0.03448270967381262,-1.500022561479949,8.670740127563478,-1.4444459299566157,8.718295097351074,1.6666399278050736,8.670740127563478,-0.03448270967381262
1197,2004-08-04,8.559780120849611,8.670740127563478,8.559780120849611,8.654889106750487,78690582.0,-0.01996371424927612,-1.33332330615978,-6.000180494554857,34.24655050495889,45.03198087148603,0.06407808446587282,0.1319468907786483,0.1790664790971217,-0.006617046869243026,7.6816902038209065,0.17436599731445135,-0.08698092502860533,-0.12047119140624751,-0.3189629281739208,0.07802054536142577,-0.21971705979008327,-0.021225323022411757,0.22318866729736087,0.0,-41.045681531349544,0.09924586838383649,8,0.0713319778442365,0.1664404869079572,0.21795773506164373,-0.04755449295044123,-0.015851020812990058,2,-0.007407432165943972,4.999919783415221,8.734146118164062,-1.500022561479949,8.670740127563478,-1.4444459299566157,8.718295097351074,-0.007407432165943972
1198,2004-08-05,8.559780120849611,8.654889106750487,8.496374130249022,8.623186111450195,68371712.0,0.0,1.50000000000007,0.6666666666666728,43.103426814543774,45.05934451542086,0.07160848127906405,0.13118199549860954,0.18020336070924792,0.001668143770318764,8.022600916300128,0.15851497650146484,-0.0720124122284691,-0.11571574211120428,-0.3211999640511518,0.08976847982874325,-0.21845785308117804,-0.012973631141230513,0.20918867950439157,21.052664910326317,-19.380545934317563,0.10274211096997377,8,0.08718299865722479,0.1664404869079572,0.23380899429321111,-0.04755449295044123,0.09510898590087535,3,-0.01481475291847456,-1.33332330615978,8.559780120849611,4.999919783415221,8.734146118164062,-1.500022561479949,8.670740127563478,-0.01481475291847456
1199,2004-08-06,8.290306091308594,8.512226104736326,8.226900100708008,8.496374130249022,122635911.0,-0.03148141958514117,1.3999967912980211,3.249977438859372,36.23189543099132,44.19622035944237,0.3284028325468231,0.3867784817762292,0.4451512881064854,0.278956911388736,8.456808631602492,0.33288002014160334,-0.08069764733140161,-0.36379032135009837,-0.6305224133238081,-0.09705822937638864,-0.4971563673369541,-0.23042427536324261,0.4652227207641584,12.121245268984227,-29.880185092685664,0.13336604598685514,8,0.22192001342773438,0.3011770248413086,0.5112085342407227,0.22191953659057617,0.6023550033569336,4,0.028680609813671154,1.50000000000007,8.559780120849611,-1.33332330615978,8.559780120849611,4.999919783415221,8.734146118164062,0.028680609813671154
1200,2004-08-09,8.115940093994139,8.322009086608888,8.068385124206543,8.274454116821289,120882253.0,-0.021032516217616704,-1.000000000000014,0.7692314812243879,31.250004700255175,42.18899343251383,0.47854309723414445,0.5440967670696999,0.6128717167327142,0.46425269007671055,8.799847997609092,0.2536239624023455,-0.07992266441016405,-0.5096237182617198,-0.8680464648365724,-0.1512009716868672,-0.6888350915491461,-0.3304123449742935,0.6078709953967287,6.9768287854173066,-34.996417976329695,0.17921137328742673,8,0.31702852249145685,0.3962855339050311,0.6855745315551776,0.3962855339050311,0.7767210006713885,0,0.058593707771163794,1.3999967912980211,8.290306091308594,1.50000000000007,8.559780120849611,-1.33332330615978,8.559780120849611,0.058593707771163794
1201,2004-08-10,8.226900100708008,8.242751121520996,8.147643089294434,8.163494110107424,62469348.0,0.013671861229727522,1.0,-0.4000024065361365,29.487177509425507,40.1320113731711,0.3385785878925258,0.40390770601051074,0.49846256639504993,0.3644724466206153,8.534257732785406,0.12681102752685725,-0.08171460421104015,-0.36696081161499094,-0.7490984052460234,0.015176782016041557,-0.5580296084305072,-0.1758920147994747,0.4444769114681133,26.31587280226079,-13.11850055140146,0.19106879681551595,8,0.2060685157775879,0.2853255271911621,0.5785775184631348,0.2853255271911621,0.6499090194702148,1,0.04431596482015365,-1.000000000000014,8.115940093994139,1.3999967912980211,8.290306091308594,1.50000000000007,8.559780120849611,0.04431596482015365
1202,2004-08-11,8.179346084594728,8.211048126220701,8.084237098693848,8.211048126220701,76856585.0,-0.005780307956965047,7.000180494555865,-0.49998495923949715,32.85715513536738,38.449475907060425,0.35653090634263407,0.42322305065209953,0.5404107005733945,0.42076527950217546,8.34135051039258,0.14266300201416016,-0.08777448377755626,-0.3828119754791235,-0.7924744187171822,0.02685046775893518,-0.5876431970981528,-0.17798075386009415,0.44379157654382695,18.91904636468034,-21.418298517480686,0.2048312216190289,8,0.25362253189086736,0.3328795433044416,0.6300942897796613,0.3011770248413068,0.5548000335693342,2,0.05426350985336237,1.0,8.226900100708008,-1.000000000000014,8.115940093994139,1.3999967912980211,8.290306091308594,0.05426350985336237
1203,2004-08-12,8.163494110107424,8.226900100708008,8.115940093994139,8.226900100708008,67393820.0,-0.001938049120718932,2.4999849592395953,2.000060164851862,30.434771235675314,36.12936242230175,0.32728024679865975,0.39963958971670444,0.5524010879777936,0.4407967677525608,7.653942090399071,0.11096000671386896,-0.10749054264760005,-0.36062045097350826,-0.7699727862157122,0.04873188426869568,-0.5652966185946102,-0.1559442833524063,0.4152633480765715,21.428617471815116,-18.355109094233555,0.20467616762110202,8,0.24569749832153143,0.34873151779174627,0.6261320114135724,0.3170289993286115,0.5706520080566388,3,0.04660198008327976,7.000180494555865,8.179346084594728,1.0,8.226900100708008,-1.000000000000014,8.115940093994139,0.04660198008327976
1204,2004-08-13,8.115940093994139,8.211048126220701,8.052534103393555,8.084237098693848,51225958.0,-0.005825203702224391,-2.3333132789860147,-0.499999999999986,29.166663184994576,34.79494111230542,0.31335751472920137,0.42398784702357695,0.5908621590230876,0.4907776004990563,8.748289732091372,0.15851402282714666,-0.12640245331838784,-0.3796418666839614,-0.8197087507861465,0.0604250174182237,-0.5996753087350548,-0.15960842463286795,0.4219875774716595,23.529453400101815,-15.743171448353309,0.220033442051093,8,0.2853260040283221,0.38836002349853693,0.6617975234985369,0.35665702819824396,0.6974630355834979,4,0.06640623347567276,2.4999849592395953,8.163494110107424,7.000180494555865,8.179346084594728,1.0,8.226900100708008,0.06640623347567276
1205,2004-08-16,8.211048126220701,8.242751121520996,8.036683082580566,8.100088119506836,84967391.0,0.011718671050436003,1.363626419304732,3.4999849592396792,31.999980747741617,33.197513918217055,0.16336425064597648,0.31507109096587627,0.4829796791958252,0.3963961496247652,9.82285875977769,0.2060680389404297,-0.15045989162786277,-0.2655120849609389,-0.7207518781175981,0.18972770819572027,-0.4931319815392676,-0.037892188382610215,0.27834018843787334,84.61527781634324,44.26518079863503,0.22761989657832946,8,0.14266347885132014,0.2853264808654803,0.5627264976501483,0.26154899597168146,0.7767210006713885,0,0.0830116883943477,-2.3333132789860147,8.115940093994139,2.4999849592395953,8.163494110107424,7.000180494555865,8.179346084594728,0.0830116883943477
1206,2004-08-17,8.131791114807129,8.290306091308594,8.131791114807129,8.211048126220701,142764169.0,-0.00965248409158359,-3.0000240653615218,-0.7142844864632528,30.769195169660435,32.8111411031839,0.16560696514106255,0.3774767672411894,0.5513440041581141,0.4761793387398434,10.311047385832726,0.15851497650146484,-0.1885195787278171,-0.32178449630737305,-0.798505345436169,0.15493635282142204,-0.560144920871771,-0.08342407174297506,0.3032725720020846,37.49976498723411,-1.8814817765648897,0.23836042456439774,8,0.21399497985839844,0.36458349227905273,0.6419835090637207,0.3408060073852539,0.7291669845581055,1,0.09356732964683934,1.363626419304732,8.211048126220701,-2.3333132789860147,8.115940093994139,2.4999849592395953,8.163494110107424,0.09356732964683934
1207,2004-08-18,8.322009086608888,8.337860107421875,8.068385124206543,8.147643089294434,133619546.0,0.023391891050348335,1.6153981432630808,-2.200007219608528,37.209336490735915,32.156242178316354,-0.06915851435931586,0.1631649518430507,0.35528522774174753,0.2860803906306888,11.017000954394332,0.26947498321533203,-0.2083386491405168,-0.11095967292785502,-0.5719871849000082,0.3500678390442973,-0.34147342891393073,0.11955408305822068,0.06524892769288648,94.7369754311975,57.56677454084306,0.23051375598607615,8,-0.04755449295044123,0.17436552047729315,0.4517655372619611,0.15058803558349432,0.47554302215575994,2,0.06666659790867979,-3.0000240653615218,8.131791114807129,1.363626419304732,8.211048126220701,-2.3333132789860147,8.115940093994139,0.06666659790867979
1208,2004-08-19,8.242751121520996,8.369563102722168,8.211048126220701,8.369563102722168,46922533.0,-0.00952389792693542,1.500000000000028,-0.7272747161390462,32.95453302413097,31.792090799776318,-0.04425416512182778,0.2292056010510528,0.42919402161702,0.36120116586970674,11.990197822064316,0.15851497650146662,-0.24545397750903497,-0.1743661880493157,-0.6388232001467706,0.29009082404813924,-0.40659469409804316,0.05786231799941177,-0.2060680389404297,61.90459819510099,27.76519713685076,0.23222850604872766,8,-0.039628028869628906,0.25362348556518555,0.5072464942932129,0.22984600067138672,0.5230979919433594,3,0.05961541109255175,1.6153981432630808,8.322009086608888,-3.0000240653615218,8.131791114807129,1.363626419304732,8.211048126220701,0.05961541109255175
1209,2004-08-20,8.226900100708008,8.242751121520996,8.115940093994139,8.211048126220701,46462070.0,-0.0019230255262230322,4.333346703032323,-0.1250037601901292,33.7209432478642,32.06663952728843,-0.042849187571270875,0.2280339396490536,0.43633530740919113,0.37278082235260435,13.382922133959468,0.12681102752685725,-0.25577849749755543,-0.17198805809021067,-0.6362485599857983,0.292272443805377,-0.4041183090380045,0.060142192857583154,-0.18355941772460938,57.14281621544192,23.1103208591444,0.23213025094779396,8,-0.023777008056640625,0.2615489959716797,0.5310230255126953,0.245697021484375,0.4755430221557617,4,0.06165700461251511,1.500000000000028,8.242751121520996,1.6153981432630808,8.322009086608888,-3.0000240653615218,8.131791114807129,0.06165700461251511
1210,2004-08-23,8.337860107421875,8.385414123535156,8.258603096008299,8.274454116821289,128838909.0,0.013487462513896098,-1.6666733515160617,3.999879677535348,35.95505466069277,32.78529254409591,-0.13300641195750984,0.10234624834510697,0.3244185599589109,0.2576451081593909,14.511663360076959,0.15851402282714844,-0.280939147992914,-0.04834690093994176,-0.5042370051089442,0.4075432032290598,-0.2762919530244421,0.17959815114455857,-0.2879949760437004,85.00010528563993,53.13060504976387,0.22794505208450092,8,-0.12681150436401367,0.10303449630737305,0.4081745147705078,0.1347370147705078,0.33288002014160334,0,0.05703418095638968,4.333346703032323,8.226900100708008,1.500000000000028,8.242751121520996,1.6153981432630808,8.322009086608888,0.05703418095638968
1211,2004-08-24,8.353711128234862,8.432969093322754,8.306157112121582,8.306157112121582,93434379.0,0.0019010898010722865,-4.333386812128991,0.7499924796197416,41.77213647472028,33.77584602624623,-0.14413492233191327,0.06748320863392898,0.3072642587765113,0.23716195373184412,15.514532686040255,0.12681198120117188,-0.2763008697196838,-0.01822957992553853,-0.4583927919684818,0.42193363211740387,-0.23831118594701017,0.2018520260959331,-0.290424037170407,78.26071034334782,40.61008753965014,0.22008160602147134,8,-0.11888504028320135,0.08718347549438654,0.3923234939575213,0.11888599395752131,0.4596920013427752,1,0.07590135556808564,-1.6666733515160617,8.337860107421875,4.333346703032323,8.226900100708008,1.500000000000028,8.242751121520996,0.07590135556808564
1212,2004-08-25,8.464672088623049,8.512226104736326,8.322009086608888,8.369563102722168,91830424.0,0.013282834261906462,1.0,2.0000200545484836,46.51165068376239,35.56216596492257,-0.23508808549937754,-0.05767050772029947,0.19013032203313962,0.12216706596528759,16.00378791176256,0.19021701812743785,-0.24388588041521686,0.09986453056335698,-0.3287079615874049,0.5284370227141189,-0.11442171551202485,0.3141507766387388,-0.3792040774230969,88.00007700897244,46.25676956346413,0.21428624607538116,8,-0.19021749496460139,-0.023777484893800604,0.24569702148437322,0.007925033569334161,0.412137031555174,2,0.04681646336599554,-4.333386812128991,8.353711128234862,-1.6666733515160617,8.337860107421875,4.333346703032323,8.226900100708008,0.04681646336599554
1213,2004-08-26,8.607335090637207,8.639037132263184,8.496374130249022,8.496374130249022,98390078.0,0.016853931318367765,-1.571408926438055,1.1666716802534838,62.82051380938894,39.30148270096639,-0.3443872852516918,-0.2164233485066056,0.041802788150338444,-0.022981936210065612,16.45082598506863,0.17436504364013494,-0.21200297558797132,0.24569778442382884,-0.17419622900137988,0.6655917978490375,0.03575077771122537,0.4556447911364323,-0.4877264319543446,93.93954862927913,46.44786101665511,0.2099470067126043,8,-0.26947498321533203,-0.1902174949645996,0.10303401947021484,-0.11888647079467773,0.49139404296875,3,0.022099408948810906,1.0,8.464672088623049,-4.333386812128991,8.353711128234862,-1.6666733515160617,8.337860107421875,0.022099408948810906
1214,2004-08-27,8.639037132263184,8.654889106750487,8.543929100036621,8.559780120849611,72986465.0,0.0036831424932510792,-1.000017189662105,0.7142783474142621,73.91302831423363,43.95848798613217,-0.32864532142315994,-0.26811399179674567,0.0036657661118759677,-0.05701087053637366,16.40878242330149,0.11096000671386541,-0.18119666574777682,0.2813627243041985,-0.12565698534033132,0.6883824339487292,0.0778528694819336,0.4848725791264634,-0.4674856262222882,95.99986523430024,41.59120024134416,0.20350985482226536,8,-0.27740001678466797,-0.22191953659057617,0.07133197784423828,-0.14266252517700195,0.7291669845581037,4,0.014678948505451261,-1.571408926438055,8.607335090637207,1.0,8.464672088623049,-4.333386812128991,8.353711128234862,0.014678948505451261
1215,2004-08-30,8.496374130249022,8.734146118164062,8.496374130249022,8.654889106750487,114458297.0,-0.01651376187299569,-1.999993983695838,-2.000012032680806,61.97181308373189,47.4254455321401,-0.15785236059052643,-0.14670550446223096,0.13861435976791014,0.0824720373061627,16.512766375177517,0.23777198791504084,-0.14700218967724155,0.14741802215575994,-0.23827786358207348,0.5331139078935943,-0.04542992071315766,0.34026596502467754,-0.26682211212297524,44.444370168835476,-12.959435905112429,0.19284794286891702,8,-0.09510850906371893,-0.07925653457641424,0.2139949798584002,4.768371599794818e-07,0.9193840026855487,0,0.024253756891553957,-1.000017189662105,8.639037132263184,-1.571408926438055,8.607335090637207,1.0,8.464672088623049,0.024253756891553957
1216,2004-08-31,8.432969093322754,8.496374130249022,8.353711128234862,8.385414123535156,131851032.0,-0.007462599451750984,-1.571408926438023,-0.3000030081520922,61.11111575334039,50.0811987835406,-0.05278314080271507,-0.1128043287333913,0.19698628182006317,0.14103048943158925,16.673310215708742,0.14266300201416016,-0.10479514214376096,0.09907183647155726,-0.24452146967024113,0.44266514261335654,-0.07272481659934193,0.27086848954245646,-0.13277390119138488,26.923085822976056,-33.88856174424313,0.17179665307089959,8,-0.007925987243652344,-0.015851497650146484,0.27740001678466797,0.06340551376342773,0.9510860443115217,1,0.02819541155783334,-1.999993983695838,8.496374130249022,-1.000017189662105,8.639037132263184,-1.571408926438055,8.607335090637207,0.02819541155783334
1217,2004-09-01,8.496374130249022,8.543929100036621,8.385414123535156,8.480523109436035,63389328.0,0.007518708562144649,1.857130579023816,0.3333199639024995,64.000012834849,53.53069654028705,-0.09929539125336895,-0.19099558487878276,0.12764808754338652,0.07638869566706852,17.18694241280081,0.15851497650146484,-0.06807465385558231,0.16564717292785502,-0.17025455464317218,0.5015489004988813,-0.00230369085765858,0.33359803671336863,-0.14266300201416016,37.49996866500365,-27.124597522941812,0.16795086378551335,9,-0.0713310241699201,-0.07925653457641424,0.2139949798584002,4.768371599794818e-07,0.9986419677734393,2,0.03731344623819233,-1.571408926438023,8.432969093322754,-1.999993983695838,8.496374130249022,-1.000017189662105,8.639037132263184,0.03731344623819233
1218,2004-09-02,8.432969093322754,8.496374130249022,8.401266098022461,8.496374130249022,73845598.0,-0.007462599451750984,2.000015040986801,-4.00006016485203,63.15792806835202,56.80147263145236,-0.006783758762686887,-0.14501291282272,0.1806837462571842,0.14070673973589365,18.11197390184865,0.09510803222656072,-0.020760164659156644,0.10858268737792898,-0.21362235067486424,0.4307877254307222,-0.05251983164846763,0.2696852064043256,0.3011770248413086,20.833510898312042,-46.965612785711386,0.16110251902639627,9,0.06340551376342773,-0.015851497650146484,0.2734372615814209,0.11888551712036133,0.9352350234985334,3,0.05263152537899174,1.857130579023816,8.496374130249022,-1.571408926438023,8.432969093322754,-1.999993983695838,8.496374130249022,0.05263152537899174
1219,2004-09-03,8.528077125549316,8.639037132263184,8.432969093322754,8.448820114135742,122099461.0,0.011278119387615027,-2.7143078152798905,-1.2500112807400516,63.15792806835202,59.82401412119228,-0.061102642069775115,-0.23335882501131877,0.07609770534626392,0.045555428153104316,18.128447159896453,0.2060680389404297,0.009642537101081317,0.1918021678924564,-0.14243005496038208,0.5260343907452949,0.024686056466038053,0.35891827931887477,0.19941139221191406,45.83332288833486,-19.0191553833793,0.16711611142641894,9,-0.00792551040649414,-0.11095952987670898,0.15455198287963867,0.11888599395751953,0.8559780120849592,4,0.06691449897269575,2.000015040986801,8.432969093322754,1.857130579023816,8.496374130249022,-1.571408926438023,8.432969093322754,0.06691449897269575
1220,2004-09-06,8.591483116149902,8.623186111450195,8.512226104736326,8.559780120849611,38780973.0,0.007434969180875273,1.33332330615973,0.4000024065361298,69.3333739770224,62.88637384367029,-0.09470840953119186,-0.2733251672743684,0.0017109958824903515,-0.017525578442148415,17.50078139983097,0.11096000671386896,0.05819555593045145,0.2314310073852539,-0.10445894733442884,0.5673209621049367,0.06348603002541253,0.3993759847450953,0.12948095321655195,83.33344474674628,14.400528856716008,0.16794497735984135,9,-0.06340551376342773,-0.19814252853393555,0.09114599227905273,0.07925748825073242,0.6974639892578143,0,0.09040592761118726,-2.7143078152798905,8.528077125549316,2.000015040986801,8.432969093322754,1.857130579023816,8.496374130249022,0.09040592761118726
1221,2004-09-07,8.591483116149902,8.623186111450195,8.528077125549316,8.528077125549316,86528763.0,0.0,-2.0,2.000000000000112,63.49207561872814,64.77308772533316,-0.06418304143151232,-0.25783015237961493,-0.00847408295535601,-0.019981422946251826,16.839195802159217,0.0951089859008789,0.10978187123111383,0.21320185661315882,-0.13171296373649533,0.558116676962813,0.04074444643833175,0.3856592667879859,0.1230869937896717,81.25011750638295,14.93759658734102,0.17245741017482727,9,-0.04755449295043945,-0.19814252853393555,0.09907174110412598,0.07925748825073242,0.7450180053710938,1,0.09594094589270985,1.33332330615973,8.591483116149902,-2.7143078152798905,8.528077125549316,2.000015040986801,8.432969093322754,0.09594094589270985
1222,2004-09-08,8.623186111450195,8.670740127563478,8.559780120849611,8.559780120849611,51403954.0,0.00369004918844551,-2.499984959239735,0.999999999999972,70.00009024519628,65.57081844042285,-0.07938431106383526,-0.26833451409259723,-0.04867071716084581,-0.05094362018006038,15.982875547782308,0.11096000671386719,0.1544681084955748,0.22271285057067836,-0.12540784608783895,0.5708335472291957,0.048652502241418816,0.3967731988999379,0.08511791825103643,82.35302444755824,14.8433470424539,0.1740603483292591,9,-0.07925748825073242,-0.23777151107788086,0.055480241775512695,0.07925701141357422,0.6182060241699219,2,0.08823525508440189,-2.0,8.591483116149902,1.33332330615973,8.591483116149902,-2.7143078152798905,8.528077125549316,0.08823525508440189
1223,2004-09-09,8.543929100036621,8.591483116149902,8.512226104736326,8.591483116149902,75490243.0,-0.009191151668213826,2.3333467030323223,-0.7499924796197905,65.62505581568936,64.64993260725127,-0.011250391980530239,-0.16771368818382015,0.01946351889617759,0.026322913003053117,15.06843706257218,0.11096000671386896,0.18714424501643023,0.12443408966064418,-0.21048994356701733,0.4593581228883057,-0.04302792695318658,0.29189610627447493,0.15823417103103488,46.66674688453806,-21.239098750732865,0.16746201661383084,9,-4.76837158203125e-07,-0.15851449966430664,0.13473725318908691,0.18229150772094727,0.6182060241699219,3,0.11131728585876988,-2.499984959239735,8.623186111450195,-2.0,8.591483116149902,1.33332330615973,8.591483116149902,0.11131728585876988
1224,2004-09-10,8.654889106750487,8.718295097351074,8.559780120849611,8.559780120849611,141234498.0,0.012986999940506339,-2.3333333333334205,-2.0000200545482967,65.62505581568931,65.05584846635765,-0.13379533435367463,-0.24899273377431363,-0.09696006713197391,-0.09131769743176577,14.084845266981233,0.17436599731445312,0.20942031733294897,0.20844664573669291,-0.10996008012122083,0.5268533715946067,0.04924328280773693,0.3676500086656489,-0.25362300872802557,69.23069803173779,3.343110241253328,0.15920336292895676,9,-0.11888599395751775,-0.26947450637817205,0.031702756881715644,0.07133150100708185,0.5706520080566406,4,0.08241757939040983,2.3333467030323223,8.543929100036621,-2.499984959239735,8.623186111450195,-2.0,8.591483116149902,0.08241757939040983
1225,2004-09-13,8.892661094665527,8.940215110778809,8.670740127563478,8.70244312286377,149194560.0,0.027472563193165378,-1.1249962398099005,2.0000000000000746,71.79495090515024,66.2429412610032,-0.3458078252820389,-0.45648601482061935,-0.33754535025766685,-0.33318997087743973,13.613210086225685,0.2853260040283221,0.20214440246491527,0.4121379852294922,0.056125191604367686,0.7681507788546167,0.23413158841693082,0.5901443820420536,-0.48505441665649407,88.8889631644975,23.551675712371065,0.1780063968125621,9,-0.22984647750854492,-0.40421199798583984,-0.3408064842224121,-0.26947498321533203,0.6023550033569336,0,0.05525837966135039,-2.3333333333334205,8.654889106750487,2.3333467030323223,8.543929100036621,-2.499984959239735,8.623186111450195,0.05525837966135039
1226,2004-09-14,8.892661094665527,8.940215110778809,8.84510612487793,8.84510612487793,132514284.0,0.0,-2.9999598917076105,0.25000250679341013,69.014141794175,66.8000667009283,-0.3059131310790697,-0.41799149091504617,-0.3393946108601096,-0.3380911853642399,13.454189377716835,0.0951089859008789,0.1794661031426017,0.37409448623657227,0.012420941288898035,0.7357680311842465,0.19325771376273515,0.5549312587104094,-0.46375007934570256,88.8889631644975,25.327050719408405,0.18083677247383703,9,-0.22192049026489258,-0.40421199798583984,-0.42006397247314453,-0.34873247146606445,0.44384002685546875,1,0.04456326475546346,-1.1249962398099005,8.892661094665527,-2.3333333333334205,8.654889106750487,2.3333467030323223,8.543929100036621,0.04456326475546346
1227,2004-09-15,8.876809120178223,8.98776912689209,8.829255104064941,8.892661094665527,169558539.0,-0.0017825906462143326,-1.8571379458530297,-0.3333400180487316,63.49207561872825,66.83719420652567,-0.2575002475038701,-0.3778149297664477,-0.3230591447708928,-0.32044859780851453,13.068970683851425,0.15851402282714844,0.18314078983723547,0.3305025100708008,-0.05218865613156254,0.7131936762731641,0.13915692696961912,0.5218480931719824,-0.4274459410400393,76.66667335147599,16.247250961053425,0.19134558310118147,9,-0.16644001007080078,-0.36458301544189453,-0.40421199798583984,-0.33288049697875977,0.44384098052978516,2,0.051785725604691635,-2.9999598917076105,8.892661094665527,-1.1249962398099005,8.892661094665527,-2.3333333333334205,8.654889106750487,0.051785725604691635
1228,2004-09-16,8.734146118164062,8.92436408996582,8.734146118164062,8.908512115478516,140251969.0,-0.01607142837958153,-1.1818241484171608,10.999639032607387,54.28573638653752,65.85139513076851,-0.07556943432757102,-0.2070666912748873,-0.1815604391531096,-0.17680638246542735,12.644830666850785,0.1902179718017578,0.19069734033549146,0.1632697582244873,-0.19996535637588053,0.5265048728248551,-0.018347799075696614,0.3448873155246712,-0.252478582160645,40.740765499276684,-14.550983873028848,0.18161755730018375,9,0.015851497650146484,-0.22192001342773438,-0.2615489959716797,-0.1902174949645996,0.6182069778442383,3,0.05807620007651981,-1.8571379458530297,8.876809120178223,-2.9999598917076105,8.892661094665527,-1.1249962398099005,8.892661094665527,0.05807620007651981
1229,2004-09-17,8.734146118164062,8.781700134277344,8.670740127563478,8.749998092651367,121233988.0,0.0,1.8000385050417091,0.09091207420858037,62.295124005578586,65.06936735616362,-0.048348937782243695,-0.176147821768744,-0.18479281814118664,-0.1748048150875725,11.612822699437924,0.11096000671386541,0.1900544266990103,0.13790745735168386,-0.19365542108555012,0.46947033578891784,-0.02787398186693224,0.30368889657029996,-0.2221124867073243,20.000060163222376,-35.14926556510822,0.16578143921861674,9,0.015851497650146484,-0.22192001342773438,-0.2734375,-0.1902174949645996,0.45969200134277344,4,0.04900181428753614,-1.1818241484171608,8.734146118164062,-1.8571379458530297,8.876809120178223,-2.9999598917076105,8.892661094665527,0.04900181428753614
1230,2004-09-20,8.813403129577637,8.84510612487793,8.654889106750487,8.70244312286377,100279811.0,0.009074385788983674,1.1818132096523863,-6.999759355071592,69.3548355794312,65.72078512957508,-0.10372378590727749,-0.2297300400007103,-0.2654058411370315,-0.2513259675543402,11.626561873454175,0.19021701812744318,0.19875271776083991,0.1933873176574714,-0.1282139711408128,0.5149886064557556,0.03258667325832931,0.3541879620566135,-0.272825368394777,47.61896576421744,-10.64222731669448,0.16080064439914196,9,-0.06340551376342773,-0.3011770248413086,-0.36062002182006836,-0.27740001678466797,0.5072469711303711,0,0.0467626385824067,1.8000385050417091,8.734146118164062,-1.1818241484171608,8.734146118164062,-1.8571379458530297,8.876809120178223,0.0467626385824067
1231,2004-09-21,8.98776912689209,8.98776912689209,8.797552108764648,8.829255104064941,215003447.0,0.019784184922766457,1.4000024065361523,1.4285689729265147,72.46379086198294,65.99452964255138,-0.24134505997272981,-0.37329758621095976,-0.4447508571958725,-0.422420607614427,12.160276532203671,0.1902170181274414,0.2067376334406621,0.33605041503906286,0.0002864201098340402,0.6718144099682917,0.16816841757444756,0.5039324125036782,-0.4203598837666771,100.0,37.496948363560385,0.16788199746461444,9,-0.23777151107788086,-0.45969200134277344,-0.5627260208129883,-0.45969152450561523,0.34873199462890625,1,0.05643747229917695,1.1818132096523863,8.813403129577637,1.8000385050417091,8.734146118164062,-1.1818241484171608,8.734146118164062,0.05643747229917695
1232,2004-09-22,8.860958099365234,9.035324096679688,8.84510612487793,8.956066131591797,301558422.0,-0.014109288493785122,-2.0,-0.5999975934638478,68.49315745880259,66.3132076028973,-0.08633855308835159,-0.2269093289604207,-0.32296198684936606,-0.2925362048660425,13.281496758826902,0.1902179718017578,0.1996490899523593,0.1894250869750973,-0.14663427128134288,0.5254844452315375,0.021395407846876324,0.3574547661033183,-0.2683272632138216,54.16667711166561,-13.045188021225428,0.16802967912822023,9,-0.06340599060058594,-0.30910348892211914,-0.4398777484893799,-0.33288049697875977,0.5072460174560529,2,0.053667223885171866,1.4000024065361523,8.98776912689209,1.1818132096523863,8.813403129577637,1.8000385050417091,8.734146118164062,0.053667223885171866
1233,2004-09-23,8.797552108764648,8.813403129577637,8.70244312286377,8.797552108764648,227033674.0,-0.0071556585517685845,6.000180494555081,-0.0,61.971845307650135,65.90729532422627,0.01880478582571854,-0.1565484026742645,-0.26899563326741216,-0.22259779958074155,14.309091841759585,0.15851497650146484,0.20396705792412462,0.11650824546813965,-0.2226535082362151,0.4556699991724944,-0.05307263138403684,0.28608912232031614,-0.16950581177097312,37.49996866500411,-31.077061048062454,0.16958087685217704,9,0.04755449295043945,-0.22192001342773438,-0.412137508392334,-0.26947450637817383,0.5072460174560547,3,0.05945949344502521,-2.0,8.860958099365234,1.4000024065361523,8.98776912689209,1.1818132096523863,8.813403129577637,0.05945949344502521
1234,2004-09-24,8.765849113464355,8.813403129577637,8.718295097351074,8.797552108764648,80613435.0,-0.003603615518083525,2.0000150409866886,-100.0,57.971017020089285,64.3713026703306,0.07588255633013574,-0.12106491603521619,-0.23963001684155927,-0.1849866290436335,15.306002829202658,0.0951080322265625,0.19938325049160177,0.07846465110778844,-0.2621289802447997,0.4190582824603766,-0.09183216456850651,0.2487614667840834,-0.10522059249579918,29.166614441673367,-35.992931204496266,0.1702968156762944,9,0.07925748825073242,-0.1902170181274414,-0.41610026359558105,-0.23777151107788086,0.6816120147705078,4,0.06690783459221028,6.000180494555081,8.797552108764648,-2.0,8.860958099365234,1.4000024065361523,8.98776912689209,0.06690783459221028
1235,2004-09-27,8.70244312286377,8.765849113464355,8.591483116149902,8.749998092651367,104632442.0,-0.007233297057691157,3.400014439216913,1.5000150407604609,54.79451377407971,62.79134400143113,0.12233321067067848,-0.04366807503291881,-0.1762802639716341,-0.11041292936396019,15.64403007657148,0.17436599731445312,0.20441191465515018,0.004755210876464133,-0.3237622557612543,0.33327267751418255,-0.15950352244239596,0.16901394419532423,0.33288097381591797,24.999946282882934,-36.54937678713043,0.1642587333188593,9,0.11096048355102539,-0.05547952651977539,-0.3566570281982422,-0.17436552047729492,0.9510869979858398,0,0.05646632672060026,2.0000150409866886,8.765849113464355,6.000180494555081,8.797552108764648,-2.0,8.860958099365234,0.05646632672060026
1236,2004-09-28,8.670740127563478,8.70244312286377,8.623186111450195,8.670740127563478,101864461.0,-0.0036429994258736498,1.4999849592396792,-0.0,52.05477984383945,61.52053335977681,0.13325993477049813,0.007126866771656637,-0.14500305747743347,-0.07090353381953918,16.71338920353227,0.07925701141357422,0.2015632222670245,-0.038836336135862126,-0.34335012455509606,0.2656774522833718,-0.19109323034547998,0.11342055807375573,0.3557071495056139,17.85707379227846,-39.36454493856863,0.15225689420961722,9,0.14266347885131658,4.7683715642676816e-07,-0.34476852416992365,-0.14266252517700373,0.9193840026855451,1,0.07495438262283116,3.400014439216913,8.70244312286377,2.0000150409866886,8.765849113464355,6.000180494555081,8.797552108764648,0.07495438262283116
1237,2004-09-29,8.813403129577637,8.829255104064941,8.70244312286377,8.718295097351074,135609680.0,0.016453382285169127,1.0,100.0,61.03893262658498,62.270888497559866,-0.021616239143369853,-0.11654252486352945,-0.291042029195431,-0.2030795901460145,17.920394121631215,0.15851497650146307,0.17005080929467198,0.08797521591186452,-0.20249099630595424,0.3784414281296833,-0.05725789019704486,0.2332083220207739,0.20434486427307164,93.33311941986668,33.339803985024425,0.14523310610890977,9,4.76837158203125e-07,-0.1347365379333496,-0.4755427837371826,-0.2853255271911621,0.8559780120849609,2,0.05935255476829959,1.4999849592396792,8.670740127563478,3.400014439216913,8.70244312286377,2.0000150409866886,8.765849113464355,0.05935255476829959
1238,2004-09-30,8.876809120178223,8.956066131591797,8.829255104064941,8.860958099365234,126957977.0,0.007194268736873788,-2.1999951869276955,0.16666332424193808,59.45944188073389,61.95581270591045,-0.07002074910688627,-0.15282779218289377,-0.3515356142675987,-0.25957310307270376,19.387410444266557,0.14266300201416016,0.1453371522972855,0.12918920516967702,-0.13370755531869705,0.3920859656580511,-0.0022591750745100114,0.26063758541386406,0.13241357611846993,78.26091505729899,18.633182541776208,0.13144838024418667,9,-0.06340551376342773,-0.18229150772094727,-0.519134521484375,-0.34873151779174805,0.8718299865722656,3,0.05535716607063845,1.0,8.813403129577637,1.4999849592396792,8.670740127563478,3.400014439216913,8.70244312286377,0.05535716607063845
1239,2004-10-01,9.098729133605957,9.146284103393556,8.892661094665527,8.892661094665527,196016125.0,0.02499997582726876,-1.4615462934681167,13.000300824258469,58.90407346175848,60.79461691505794,-0.26237785957258986,-0.34762698573980444,-0.5689264833900793,-0.47094208656568703,20.421798951715424,0.2694749832153338,0.1361795761528768,0.3225766181945797,0.03710698925485012,0.6080462471343093,0.17984180372471492,0.4653114326644445,-0.5072460174560547,91.42846338038066,34.03552545521802,0.14273481446986475,10,-0.22984552383422852,-0.34873151779174805,-0.7212402820587158,-0.5706515312194824,0.5548009872436523,4,0.02264810717945598,-2.1999951869276955,8.876809120178223,1.0,8.813403129577637,1.4999849592396792,8.670740127563478,0.02264810717945598
1240,2004-10-04,9.368204116821287,9.368204116821287,9.146284103393556,9.146284103393556,254169748.0,0.02961677166759813,1.0,1.0769259248974734,66.666644383999,60.15048952861528,-0.49715978749543055,-0.5859714588400369,-0.8306476183071716,-0.7274326377775484,21.751083130351002,0.26947498321533025,0.15627221863086227,0.5532155513763417,0.1767083755063883,0.9297227272462951,0.364961963441365,0.7414691393113184,-0.7656249809265123,100.0,44.666467268537374,0.18825358793497693,10,-0.3883605003356916,-0.5072464942932129,-0.9788267612457258,-0.8401265144348127,0.2853260040283221,0,0.008460213977539599,-1.4615462934681167,9.098729133605957,-2.1999951869276955,8.876809120178223,1.0,8.813403129577637,0.008460213977539599
1241,2004-10-05,9.41575813293457,9.463313102722168,9.304798126220703,9.3523530960083,186783308.0,0.005076108026712989,1.0,0.2857112161581481,68.47825589387209,60.14883379917856,-0.5337484208428425,-0.5993348164877776,-0.8712683793646505,-0.763871798455682,23.24183069524186,0.15851497650146484,0.17146328006282552,0.5595558166503913,0.11226060594267473,1.006851027358108,0.3359082112965339,0.7832034220042488,-0.7825539978027347,93.74992166250956,39.41647414369177,0.2236476053538581,10,-0.38836002349853516,-0.5072460174560547,-1.0065665245056152,-0.8876805305480957,0.301177978515625,1,0.025252559014165454,1.0,9.368204116821287,-1.4615462934681167,9.098729133605957,-2.1999951869276955,8.876809120178223,0.025252559014165454
1242,2004-10-06,9.384055137634276,9.399907112121582,9.27309513092041,9.384055137634276,138015422.0,-0.003367014620883624,6.999759355070696,0.0,74.1176354008959,61.49836603176142,-0.4694036635054939,-0.5351438339360843,-0.8318355639672372,-0.7239095866949175,24.478691541591534,0.14266300201416016,0.173470364974726,0.4898093700408914,-0.001318813842427602,0.9809375539242104,0.2442452780992319,0.7353734619825509,-0.7010444644470208,87.49988719395692,30.148011337139494,0.24556409194165987,10,-0.3566570281982404,-0.45969152450561346,-0.9629747867584211,-0.855977535247801,0.41213798522949396,2,0.02195948229122391,1.0,9.41575813293457,1.0,9.368204116821287,-1.4615462934681167,9.098729133605957,0.02195948229122391
1243,2004-10-07,9.495016098022461,9.55842113494873,9.431610107421877,9.431610107421877,184970981.0,0.011824414793044191,-2.9999699184792465,100.0,76.0869593649905,63.51124851452822,-0.5263794140408127,-0.6020666456233688,-0.935662002636219,-0.8258822488543593,26.270686632016222,0.1743659973144549,0.15934038535909778,0.5532159805297852,0.02233634500113091,1.0840956160584394,0.28777616276545714,0.8186557982941132,-0.7651872790631113,90.47629279472855,27.22650265596127,0.2654398177643272,10,-0.42006397247314453,-0.5151724815368652,-1.0739357471466064,-0.9669384956359863,0.1902170181274414,3,0.0183638491857272,6.999759355070696,9.384055137634276,1.0,9.41575813293457,1.0,9.368204116821287,0.0183638491857272
1244,2004-10-08,9.368204116821287,9.479164123535156,9.304798126220703,9.41575813293457,168225411.0,-0.013355636250852121,1.0,-0.7499924796198186,68.42104596529907,65.02530764688592,-0.34099730375383075,-0.44172219585440153,-0.8045750409981824,-0.6904750130956607,27.192109131966102,0.1902179718017578,0.15654319661126337,0.39073824882507147,-0.1546286807918804,0.9361051784420233,0.11805478401659464,0.6634217136335483,-0.5720879125827878,53.84617164595211,-10.910683021520086,0.27268346480847605,10,-0.2774004936218244,-0.3725090026855451,-0.9114580154418928,-0.8401265144348127,0.26947498321533203,4,0.04060916961086525,-2.9999699184792465,9.495016098022461,6.999759355070696,9.384055137634276,1.0,9.41575813293457,0.04060916961086525
1245,2004-10-11,9.384055137634276,9.399907112121582,9.288947105407717,9.3523530960083,54888841.0,0.0016920020758863785,2.499984959239483,-0.66665329696769,64.70586569877061,66.43098385298939,-0.27937280395428843,-0.44150798219107124,-0.8143456769278448,-0.6993230606459289,27.15686731993541,0.11096000671386541,0.17089764737410995,0.38201956748962296,-0.19084373887513983,0.9548828738543857,0.09558791430724156,0.6684512206720044,-0.5269545389389574,38.88885175108398,-20.525557782192834,0.28643165318238106,10,-0.25362300872802557,-0.34873151779174627,-0.9154205322265607,-0.855977535247801,0.14266300201416193,0,0.028716261708077395,1.0,9.368204116821287,-2.9999699184792465,9.495016098022461,6.999759355070696,9.384055137634276,0.028716261708077395
1246,2004-10-12,9.288947105407717,9.368204116821287,9.20969009399414,9.368204116821287,83939062.0,-0.010135067498179273,3.0000000000001346,-2.5000601648517216,66.26504714112482,67.01166324349381,-0.097615357824548,-0.33222216405718363,-0.7161811364195927,-0.5979471189907706,26.944424044767995,0.17436504364013494,0.19439697627332464,0.2670972347259539,-0.3171381306095249,0.8513326000614327,-0.025020447941784596,0.5592149173936924,-0.37574086381212624,22.727260296824703,-35.808022791961804,0.292117682667739,10,-0.09510898590088068,-0.2536234855651873,-0.8282380104064959,-0.760869503021242,0.38043403625488104,1,0.039249121703970546,2.499984959239483,9.384055137634276,1.0,9.368204116821287,-2.9999699184792465,9.495016098022461,0.039249121703970546
1247,2004-10-13,9.336501121520996,9.368204116821287,9.288947105407717,9.304798126220703,126912460.0,0.0051194194103652,-1.500022561480061,-0.40000240653617014,70.73169479052567,68.26413578902623,-0.07058770358515964,-0.362138441073931,-0.7544418465858627,-0.6396523703847876,26.529632223227708,0.07925701141357067,0.23187330300211073,0.2916666507720951,-0.30458917979577826,0.8879224813399684,-0.006461264511841591,0.5897945660560318,-0.37167768845715443,36.36356178094516,-23.80674020567185,0.2981279152839364,10,-0.11096000671386719,-0.3011775016784668,-0.8678665161132812,-0.8084235191345215,0.3804349899291992,2,0.04074706198580991,3.0000000000001346,9.288947105407717,2.499984959239483,9.384055137634276,1.0,9.368204116821287,0.04074706198580991
1248,2004-10-14,9.241392135620117,9.41575813293457,9.225541114807127,9.304798126220703,151689349.0,-0.010186791032633091,-3.0000200545482594,-2.0,67.44183931525876,69.21277643941517,0.09127451008071041,-0.23935104793720186,-0.6509531216269142,-0.5404538045517882,26.667106967278798,0.19021701812744318,0.2785457580223536,0.17119536399841273,-0.4124352979853043,0.7548260259821298,-0.12061996699344668,0.46301069499027214,-0.22908088640548385,11.76441443354426,-50.166044456156826,0.29181533099185886,10,0.11096048355102539,-0.2060685157775879,-0.7767205238342285,-0.7133145332336426,0.34873199462890625,3,0.06003435187056083,-1.500022561480061,9.336501121520996,3.0000000000001346,9.288947105407717,2.499984959239483,9.384055137634276,0.06003435187056083
1249,2004-10-15,9.162135124206543,9.27309513092041,9.082878112792967,9.225541114807127,143555169.0,-0.008576306496949182,1.4000024065361747,0.999999999999972,66.66666666666671,69.21277891526712,0.20168035928534245,-0.13321622448047066,-0.5553772899833298,-0.4587920943537789,26.963794016801977,0.19021701812744318,0.30354572485044784,0.0705389022827152,-0.4922233547388313,0.6333011593042617,-0.21084222622805804,0.35192003079348844,-0.10613508413318229,23.809482882108988,-41.02472602890584,0.281381128510773,10,0.15851449966430664,-0.10303449630737305,-0.6974635124206543,-0.6340575218200684,0.42798900604248047,4,0.057093459641445854,-3.0000200545482594,9.241392135620117,-1.500022561480061,9.336501121520996,3.0000000000001346,9.288947105407717,0.057093459641445854
1250,2004-10-18,9.225541114807127,9.241392135620117,9.114581108093262,9.177987098693848,122452520.0,0.006920438275688001,2.2000336919115346,-0.7499924796197626,69.66293046280384,69.3444094229262,0.12953102982452513,-0.17303430314777657,-0.595770021217449,-0.5194002704507898,26.979857276757908,0.12681102752685547,0.33209247553674004,0.1133379936218244,-0.436568869672195,0.6632448569158438,-0.1616154380251853,0.3882914252688341,-0.14266300201416016,42.857183784557854,-26.765998602185967,0.27495343164700925,10,0.09510850906372248,-0.15058898925781072,-0.7648322582244855,-0.6974635124206525,0.380434989929201,0,0.04467358392322418,1.4000024065361747,9.162135124206543,-3.0000200545482594,9.241392135620117,-1.500022561480061,9.336501121520996,0.04467358392322418
1251,2004-10-19,9.495016098022461,9.55842113494873,9.288947105407717,9.288947105407717,267746396.0,0.029209666930303246,-1.615376783491251,4.333366757580744,72.16496379973466,69.12744591168607,-0.14250478768957642,-0.42431394808533085,-0.8422030586039462,-0.783469638434017,26.809738527048943,0.33288002014160334,0.3548961164452056,0.35745062828064,-0.2146342722511072,0.9295355288123872,0.07140817801476729,0.6434930785465127,-0.41213798522949396,86.66681373246998,19.21483239890921,0.28604245026587355,10,-0.17436647415161133,-0.42006397247314453,-0.919384241104126,-0.9986414909362793,-0.06340599060058416,1,0.0033388086232502,2.2000336919115346,9.225541114807127,1.4000024065361747,9.162135124206543,-3.0000200545482594,9.241392135620117,0.0033388086232502
1252,2004-10-20,9.336501121520996,9.495016098022461,9.257244110107422,9.3523530960083,208038688.0,-0.016694545313564957,-1.7272747161390536,-0.07692556888915694,64.07766309776228,67.79307965977182,0.009560675683381703,-0.24068589055714895,-0.6604799765225948,-0.6211752267299371,26.378010975755338,0.23777198791503906,0.3380993967697137,0.17515850067138672,-0.3879797139483223,0.7382967152910958,-0.1064106066384678,0.45672760798124123,-0.22192001342773438,53.33334670295199,-12.22463096977571,0.28156910730985474,10,-0.015851497650146484,-0.2615489959716797,-0.756906270980835,-0.8401265144348145,0.09510898590088068,2,0.03565361539713208,-1.615376783491251,9.495016098022461,2.2000336919115346,9.225541114807127,1.4000024065361747,9.162135124206543,0.03565361539713208
1253,2004-10-21,9.320650100708008,9.479164123535156,9.257244110107422,9.399907112121582,134585893.0,-0.001697747433077601,-1.1538418819043035,4.999819516303694,57.77779857493427,66.61049661639795,-0.002149224592118415,-0.193560263560828,-0.6206155048116386,-0.6005861611726306,26.92843706930974,0.22192001342773438,0.312267034992459,0.1331525802612301,-0.4069635559112843,0.6732687164337445,-0.1369054878250271,0.4032106483474873,-0.1705617904663086,50.000100272138766,-11.777936302926271,0.27005806808625704,10,-4.76837158203125e-07,-0.2456979751586914,-0.7093524932861328,-0.8084239959716797,0.01585102081298828,3,0.042516992533824016,-1.7272747161390536,9.336501121520996,-1.615376783491251,9.495016098022461,2.2000336919115346,9.225541114807127,0.042516992533824016
1254,2004-10-22,9.3523530960083,9.574273109436037,9.241392135620117,9.495016098022461,450387149.0,0.0034013716809178085,1.2105336487158154,1.8000048130723043,49.33335151599266,64.90243948497819,-0.040607450760113295,-0.18874815721541793,-0.6259085096814125,-0.6295965801618415,27.62590111287829,0.33288097381591975,0.2811883794883894,0.13553037643432653,-0.3708263686704143,0.6418871215390674,-0.117647996118043,0.38870874898669605,-0.16959815979003956,51.724195161216514,-5.003427761846609,0.2531783725523703,10,-0.023777484893798828,-0.26947498321533203,-0.7212412357330322,-0.8401269912719727,0.079257011413576,4,0.02542365881611186,-1.1538418819043035,9.320650100708008,-1.7272747161390536,9.336501121520996,-1.615376783491251,9.495016098022461,0.02542365881611186
1255,2004-10-25,9.193838119506836,9.225541114807127,9.146284103393556,9.20969009399414,140639757.0,-0.016949207848998005,2.333346703032347,0.11111482489153904,41.46343252920115,62.14670452809778,0.0984396788571349,0.008926119483755102,-0.4453470690729944,-0.4715613852359297,28.978955156283558,0.20606899261474432,0.22857413525730585,-0.04755434989929164,-0.4928230324599703,0.397714332661387,-0.27018869117963007,0.1750799913810468,0.380434989929201,11.111036835502137,-39.24259303539958,0.22263434128033902,10,0.13473749160766602,-0.11096000671386719,-0.5627262592315674,-0.6816120147705078,0.19021701812743963,0,0.043103435756757014,1.2105336487158154,9.3523530960083,-1.1538418819043035,9.320650100708008,-1.7272747161390536,9.336501121520996,0.043103435756757014
1256,2004-10-26,9.320650100708008,9.3523530960083,9.162135124206543,9.177987098693848,135678380.0,0.013793149232431245,-1.1818122152518364,-8.99969919383949,47.72730224948713,59.59066091242683,-0.026152522796611066,-0.07030430596123516,-0.5456293882544152,-0.5966019940429774,30.56363524189968,0.1902179718017578,0.19868753903911873,0.046762132644653676,-0.30902416531900023,0.4025484306083076,-0.13113101633717328,0.22465528162648063,0.2536230087280291,40.74076549927651,-4.711115719400119,0.17789314898182665,10,0.00792551040649414,-0.23777198791503906,-0.6895382404327393,-0.8084239959716797,0.11096000671386896,1,0.030612242809827883,2.333346703032347,9.193838119506836,1.2105336487158154,9.3523530960083,-1.1538418819043035,9.320650100708008,0.030612242809827883
1257,2004-10-27,9.336501121520996,9.41575813293457,9.27309513092041,9.368204116821287,75292280.0,0.0017006346812422635,1.2500094005459836,-0.22222296497829536,43.902421129322285,56.97517000287832,-0.0469397609384572,-0.047386305766732306,-0.540351804607047,-0.6090528669039763,31.678394875261915,0.14266300201416016,0.17631848223545354,0.03645825386047363,-0.246185662603029,0.31910217032397625,-0.10486370437127768,0.17778021209222494,0.22921220779419116,44.444370168835476,4.494127090384268,0.14132195823175123,10,-0.00792551040649414,-0.25362300872802734,-0.6974637508392334,-0.824275016784668,0.07925701141357422,2,0.010186791032633202,-1.1818122152518364,9.320650100708008,2.333346703032347,9.193838119506836,1.2105336487158154,9.3523530960083,0.010186791032633202
1258,2004-10-28,9.368204116821287,9.431610107421877,9.288947105407717,9.41575813293457,116368943.0,0.003395597010877438,2.599966308899102,1.4999849592396792,50.0,55.12331815102647,-0.0656685153273866,-0.042570246321409044,-0.5475670657930447,-0.6363775418600195,32.314068654978726,0.14266300201416016,0.15895314110066572,0.043591499328611505,-0.15793515840059236,0.24511815705781537,-0.057171829535990426,0.14435482819321344,0.18912062797546803,51.851802334778654,13.095049139720281,0.10076332886460179,10,-0.02377700805663885,-0.28532600402831854,-0.6935007572174055,-0.8322005271911603,-0.11096000671386541,3,0.0067682119016534426,1.2500094005459836,9.336501121520996,-1.1818122152518364,9.320650100708008,2.333346703032347,9.193838119506836,0.0067682119016534426
1259,2004-10-29,9.304798126220703,9.368204116821287,9.27309513092041,9.336501121520996,97960843.0,-0.0067682119016529985,1.0000000000000373,0.666673351516099,46.83545364196808,52.58693183760028,0.022464799373233646,0.039068544169053254,-0.45939423623997655,-0.5704360881797008,32.22921297235193,0.09510898590087713,0.1286704278831614,-0.03011794090270925,-0.20189366047812562,0.14165777867270712,-0.11600580069041833,0.055769918884999825,0.2443058057479881,55.55540700433782,16.120738072042002,0.08588785978770844,10,0.05548048019409357,-0.22192001342773438,-0.5944287776947021,-0.7687945365905762,-0.079257011413576,4,0.003407166374835624,2.599966308899102,9.368204116821287,1.2500094005459836,9.336501121520996,-1.1818122152518364,9.320650100708008,0.003407166374835624
1260,2004-11-01,9.447461128234863,9.463313102722168,9.241392135620117,9.288947105407717,96560150.0,0.015332197440387052,1.3333333333333333,-4.999969918479022,56.09753771203845,50.8016622723007,-0.09544548787577867,-0.10261331297909848,-0.5786991241279544,-0.7064179891704541,31.572381560171102,0.22192096710205078,0.11219856569298337,0.10858221054077077,-0.06995098115689125,0.2871154022384328,0.019315614691940652,0.1978488063896009,0.09358640716232536,94.7366754483737,50.991464177891444,0.08926659584883075,11,-0.08718252182006658,-0.36458301544189453,-0.7370917797088623,-0.9114575386047363,-0.14266300201416016,0,-0.0016778074657131103,1.0000000000000373,9.304798126220703,2.599966308899102,9.368204116821287,1.2500094005459836,9.336501121520996,-0.0016778074657131103
1261,2004-11-02,9.65353012084961,9.65353012084961,9.447461128234863,9.447461128234863,113921942.0,0.021812102724496407,1.0,1.300004813072319,60.869553844393245,50.44520568859303,-0.3091780180399226,-0.3056252475042527,-0.7590448731632762,-0.9047928673722083,30.830419268369862,0.2060689926147461,0.10855482956816864,0.30276260375976527,0.07720123736182316,0.5283239701577074,0.1899819205607951,0.41554328695873544,-0.5072460174560529,100.0,53.03580380172474,0.11278068319897075,11,-0.25362300872802734,-0.515172004699707,-0.9233465194702148,-1.1175265312194824,-0.3804349899291992,1,-0.02791465710904284,1.3333333333333333,9.447461128234863,1.0000000000000373,9.304798126220703,2.599966308899102,9.368204116821287,-0.02791465710904284
1262,2004-11-03,9.590124130249023,9.732787132263184,9.574273109436037,9.70108413696289,126589304.0,-0.006568166236270656,-1.2222311353548623,-0.5384604704760759,62.22221330916114,50.93902954795156,-0.23022256552589582,-0.23820227614769607,-0.6736992152607257,-0.8370205763495786,30.341759140331636,0.15851402282714666,0.0940938928626931,0.22905316352844274,-0.020464463166439018,0.4785707902233245,0.10429435018100186,0.3538119768758836,-0.43369510650634524,70.96775445644474,18.743390021338413,0.12475881334744088,11,-0.1505885124206543,-0.3725090026855469,-0.8480520248413086,-1.0541205406188965,-0.34873199462890625,2,-0.016528881240146176,1.0,9.65353012084961,1.3333333333333333,9.447461128234863,1.0000000000000373,9.304798126220703,-0.016528881240146176
1263,2004-11-04,9.669381141662598,9.685233116149902,9.51086711883545,9.526718139648438,119085256.0,0.008264440620073144,-1.0000109388246232,-1.2857155135367426,67.77774658206394,52.98840677751504,-0.2847549356989898,-0.32014027379520726,-0.7342423961652571,-0.9119122905828725,29.249238436190282,0.17436599731445312,0.05306975960814242,0.2995919227600101,0.019996660395023014,0.5791871851249972,0.15979429157751746,0.4393895539425028,-0.48989779357909846,87.09673663066577,29.986015527516315,0.13979763118249328,11,-0.22984552383422852,-0.38836002349853516,-0.9233460426330566,-1.1333775520324707,-0.3170280456542969,3,-0.026229497525466106,-1.2222311353548623,9.590124130249023,1.0,9.65353012084961,1.3333333333333333,9.447461128234863,-0.026229497525466106
1264,2004-11-05,9.748639106750488,9.764490127563477,9.65353012084961,9.70108413696289,42138869.0,0.008196798112175996,1.8000048130723043,0.33333778986984686,68.13184851582167,55.951564109361776,-0.33736578229753356,-0.3894004183151871,-0.7945017155358141,-0.9868059663717847,29.00924652682631,0.11096000671386719,0.03898984131215144,0.3598281383514408,0.03292484929000139,0.6867314274128802,0.1963764938207202,0.5232797828821614,-0.5470236072998009,96.96977983912724,36.48402462895855,0.16345164453071973,11,-0.2853264808654785,-0.42006349563598633,-0.9946784973144531,-1.2126355171203613,-0.380434989929201,4,-0.050406522516850405,-1.0000109388246232,9.669381141662598,-1.2222311353548623,9.590124130249023,1.0,9.65353012084961,-0.050406522516850405
1265,2004-11-08,9.65353012084961,9.732787132263184,9.621827125549316,9.70108413696289,84616603.0,-0.009756129533507907,1.0,-0.9999799458538052,56.24997179853174,56.89852739258896,-0.1901928817118108,-0.2878248505848333,-0.6765083891221835,-0.8875883425514708,28.777805023696324,0.12681198120117188,0.03943904395358189,0.2512454032897953,-0.09638874660286945,0.59887955318246,0.07742832834346203,0.4250624782361285,-0.41814214371215463,65.00004512241712,7.502733017207802,0.17381707494633247,11,-0.1505889892578125,-0.22984600067138672,-0.8440895080566406,-1.0620465278625488,-0.25362300872802734,0,-0.04433497390950436,1.8000048130723043,9.748639106750488,-1.0000109388246232,9.669381141662598,-1.2222311353548623,9.590124130249023,-0.04433497390950436
1266,2004-11-09,9.65353012084961,9.716936111450195,9.605976104736328,9.621827125549316,104724894.0,0.0,-2.5000376024667217,-0.6666733515161238,64.28569586842497,59.16333569693369,-0.1542267286459822,-0.2731134165933664,-0.6511081765040085,-0.8816662779989528,28.995609907983884,0.11096000671386719,0.05365015712850685,0.2330162525177002,-0.1275878998662403,0.5936204049016407,0.05271417632573083,0.41331832870966956,-0.3863960146865928,56.250023501276594,-1.7007200210750142,0.1803020761919701,11,-0.1505889892578125,-0.22984600067138672,-0.7331295013427734,-0.9510865211486816,-0.23777198791503906,1,-0.03612481550927349,1.0,9.65353012084961,1.8000048130723043,9.748639106750488,-1.0000109388246232,9.669381141662598,-0.03612481550927349
1267,2004-11-10,9.716936111450195,9.748639106750488,9.65353012084961,9.65353012084961,98576402.0,0.006568166236270656,-2.0,2.0,67.12324702810695,61.065918700056685,-0.17656008765144016,-0.32312353642883807,-0.6898975205531599,-0.9394806813835324,29.262415450433082,0.0951089859008789,0.0969489419078311,0.27740049362182617,-0.10407569737531475,0.6588766846189671,0.08666239812325571,0.46813858912039663,-0.4199606440031509,81.25011750638295,21.372742528049386,0.19073809549857046,11,-0.21399497985839844,-0.29325199127197266,-0.7489809989929199,-0.9669380187988281,-0.3170289993286133,2,-0.04567705040344705,-2.5000376024667217,9.65353012084961,1.0,9.65353012084961,1.8000048130723043,9.748639106750488,-0.04567705040344705
1268,2004-11-11,9.79619312286377,9.812044143676758,9.669381141662598,9.685233116149902,85711550.0,0.008156584596679561,1.0000133696989144,1.7499924796197697,68.42100263451216,63.46431303256159,-0.21090084461857472,-0.378068907649034,-0.7410653235147588,-1.014400177957862,30.0263070089561,0.14266300201416016,0.12654975901898702,0.32891745567321706,-0.0720794415449042,0.7299143528913383,0.12841900706415643,0.5294159042822777,-0.4711667758097384,92.30787030609316,30.1021054701202,0.20049844860906094,11,-0.26947498321533203,-0.34873199462890625,-0.8203122615814209,-1.0461950302124023,-0.5072460174560529,3,-0.05663434563665126,-2.0,9.716936111450195,-2.5000376024667217,9.65353012084961,1.0,9.65353012084961,-0.05663434563665126
1269,2004-11-12,9.685233116149902,9.891302108764648,9.685233116149902,9.827896118164062,154609208.0,-0.011326849657025684,-1.8888918599132312,-1.2857155135367426,71.23285864870239,65.14601535885758,-0.045037166015802654,-0.23811883592676075,-0.6057924199307507,-0.8997038481233659,31.774277426578845,0.2060689926147461,0.16136024533524918,0.19180254936218333,-0.19331699547489478,0.5769220941992614,-0.000757223056355727,0.3843623217807224,-0.3212453453660533,27.77770350216922,-39.20202746875309,0.19255977241853867,11,-0.015851497650146484,-0.19814300537109375,-0.6578352451324463,-0.8876810073852539,-0.44384098052978516,4,-0.03436985110730395,1.0000133696989144,9.79619312286377,-2.0,9.716936111450195,-2.5000376024667217,9.65353012084961,-0.03436985110730395
1270,2004-11-15,9.63767910003662,9.764490127563477,9.605976104736328,9.748639106750488,92532852.0,-0.004909950596231671,1.2222311353548319,0.7777770350217046,64.70587714851192,65.57227350375965,0.036137024558847486,-0.1666495587130683,-0.5360208868263445,-0.8496645141648127,33.398795265193236,0.15851402282714844,0.18573978996388085,0.12364163398742534,-0.2448706090548587,0.49215387702970936,-0.06061448753371579,0.30789775550856646,-0.22095989545469052,11.111148248914768,-56.74265522212351,0.1842561215211419,11,0.06340551376342951,-0.15058898925781072,-0.5944297313690168,-0.8401269912719709,-0.28532600402831854,0,-0.027960568142833098,-1.8888918599132312,9.685233116149902,1.0000133696989144,9.79619312286377,-2.0,9.716936111450195,-0.027960568142833098
1271,2004-11-16,9.526718139648438,9.65353012084961,9.495016098022461,9.65353012084961,159684708.0,-0.011513244966597891,1.4999849592395391,1.142862054146952,58.108080641371615,65.11514765178303,0.14216853876397728,-0.05606633547451878,-0.40367370843010164,-0.7363320306243484,33.62112742779056,0.15851402282714844,0.22007172753360393,0.011095571517945046,-0.35734489260401503,0.3795360356399051,-0.173124660543035,0.19531580357892508,-0.06254064464823728,7.999788225328251,-60.22032202301565,0.1842202320609796,11,0.1664409637451172,-0.039628028869628906,-0.44384026527404785,-0.7291660308837891,0.03170299530029297,1,-0.013311092620562737,1.2222311353548319,9.63767910003662,-1.8888918599132312,9.685233116149902,1.0000133696989144,9.79619312286377,-0.013311092620562737
1272,2004-11-17,9.669381141662598,9.70108413696289,9.495016098022461,9.526718139648438,103384575.0,0.014975041763902297,-1.000009255959681,-1.1249962398098847,61.728361133414474,64.4429937130442,0.013332509594144781,-0.1818348943314234,-0.523873837062542,-0.8750105528701422,34.107808544586135,0.2060680389404297,0.2351464465590105,0.13711457252502512,-0.22730899104962,0.5015381360996702,-0.045097209262296545,0.3193263543123468,0.22192096710205078,43.9997978514497,-25.204747714299856,0.18221178178732225,11,0.02377796173095703,-0.18229103088378906,-0.554800271987915,-0.8718290328979492,-0.1902170181274414,2,-0.026229497525466106,1.4999849592395391,9.526718139648438,1.2222311353548319,9.63767910003662,-1.8888918599132312,9.685233116149902,-0.026229497525466106
1273,2004-11-18,9.716936111450195,9.764490127563477,9.605976104736328,9.63767910003662,88281568.0,0.00491809859295933,-1.2222162801735375,0.5555540700433969,66.2499868393148,64.23389797121011,-0.029913069162628148,-0.2088887077768291,-0.5453951234956751,-0.9190233638820455,34.70591225021415,0.15851402282714844,0.22710227705668018,0.1648552417755127,-0.19417582711963632,0.5238863106706617,-0.014660292672061814,0.3443707762230872,0.16644027709960874,55.99996149551423,-14.314319620125502,0.17951553444757426,11,-0.023777008056640625,-0.22984600067138672,-0.5865037441253662,-0.9193840026855469,-0.23777198791503906,3,-0.03262643653229691,-1.000009255959681,9.669381141662598,1.4999849592395391,9.526718139648438,1.2222311353548319,9.63767910003662,-0.03262643653229691
1274,2004-11-19,9.590124130249023,9.732787132263184,9.55842113494873,9.732787132263184,67942288.0,-0.01305061387115014,1.4444459299566157,-1.8000048130722641,55.69618999967253,64.17236666022575,0.08051605145862162,-0.06677370058692844,-0.3970633870278615,-0.7870927473236193,34.8774547315238,0.17436599731445312,0.21877335191777902,0.026154708862303977,-0.32056528066881285,0.3728746983934208,-0.14720528590325443,0.1995147036278624,0.2854850524902339,35.29395110488243,-30.612022170085076,0.1733599947655582,11,0.10303497314453125,-0.10303401947021484,-0.3962860107421875,-0.792572021484375,-0.06340599060058594,4,-0.031404914133628226,-1.2222162801735375,9.716936111450195,-1.000009255959681,9.669381141662598,1.4999849592395391,9.526718139648438,-0.031404914133628226
1275,2004-11-22,9.590124130249023,9.590124130249023,9.495016098022461,9.51086711883545,74853865.0,0.0,1.3999903738553912,-0.5555540700433844,46.96969420738766,62.24836647566605,0.07887009065089501,-0.037484564701948386,-0.3827652156111938,-0.7819221465692507,35.49123195256831,0.0951080322265625,0.19416372657201286,0.006340408325195668,-0.2934331293454786,0.30611394599586994,-0.14354636051014147,0.1562271771605328,0.2778731907958978,35.29395110488243,-25.21295777249177,0.14988676883533691,11,0.10303497314453125,-0.08718252182006836,-0.40024900436401367,-0.792572021484375,-0.11096000671386719,0,-0.036363658060372894,1.4444459299566157,9.590124130249023,-1.2222162801735375,9.716936111450195,-1.000009255959681,9.669381141662598,-0.036363658060372894
1276,2004-11-23,9.605976104736328,9.685233116149902,9.574273109436037,9.621827125549316,128738698.0,0.0016529477900399936,-1.8000048130723851,-0.19999518692769563,50.79367504684126,60.433969588858744,0.06209293088094192,-0.03253258357029942,-0.3838400200324035,-0.7919526424428796,35.82578048919468,0.11096000671386541,0.16144591293489796,0.007926082611083629,-0.26508345212816486,0.2809356173503321,-0.12857868475854062,0.14443084998070788,0.25456159184814453,41.17651222377939,-17.263312421592637,0.136504767369624,11,0.08718299865722656,-0.08718299865722656,-0.4081752300262451,-0.8084239959716797,-0.11096000671386719,1,-0.026402627485506258,1.3999903738553912,9.590124130249023,1.4444459299566157,9.590124130249023,-1.2222162801735375,9.716936111450195,-0.026402627485506258
1277,2004-11-24,9.431610107421877,9.669381141662598,9.41575813293457,9.63767910003662,101189003.0,-0.01815182501114887,-1.1333210333583343,13.000360989109938,39.130495438505996,57.179468789302504,0.21426093343474406,0.1573937368777667,-0.1959072928366492,-0.6114544869936385,35.59345572184511,0.25362300872802734,0.15278066120450617,-0.17119536399841095,-0.42784569364733827,0.08545496565051636,-0.2995205288228746,-0.0428701991739473,0.4216171571913563,4.5456037104295275,-48.1927407782237,0.12832516482446332,11,0.2219200134277326,0.08718299865722479,-0.23380923271179377,-0.6340579986572283,0.07925701141357244,2,0.013445321221141615,-1.8000048130723851,9.605976104736328,1.3999903738553912,9.590124130249023,1.4444459299566157,9.590124130249023,0.013445321221141615
1278,2004-11-25,9.431610107421877,9.447461128234863,9.336501121520996,9.41575813293457,97315476.0,0.0,3.6666934060644953,-0.07692556888916623,34.375032314164244,53.08415475213161,0.17556916929687105,0.17116313613736978,-0.17746168777171256,-0.6052600739783252,35.12791866536661,0.11096000671386719,0.13322140121591985,-0.17436566352844096,-0.4201506151940233,0.07141928813714138,-0.29725813936123124,-0.05147318769565068,0.40411839192420906,24.00008663509344,-22.187253783206287,0.12289247583279099,11,0.11888551712035955,0.08718299865722479,-0.23380923271179377,-0.6340579986572283,0.07925701141357244,3,0.005041982818591917,-1.1333210333583343,9.431610107421877,-1.8000048130723851,9.605976104736328,1.3999903738553912,9.590124130249023,0.005041982818591917
1279,2004-11-26,9.336501121520996,9.41575813293457,9.320650100708008,9.41575813293457,172364750.0,-0.010084066751872789,1.3999903738553912,-4.999819516303134,34.37503231416419,49.71406088164853,0.24139343993356732,0.2832936214520352,-0.06463196311337782,-0.505459255152779,34.71193553605632,0.11096000671386896,0.0997346799149561,-0.27105979919433665,-0.508948322717691,-0.033171275670982325,-0.3900040609560129,-0.15211553743266037,0.4692737351555838,4.347712356752543,-37.829897714498834,0.11894426176167713,11,0.2060689926147461,0.18229198455810547,-0.13870024681091309,-0.5389490127563477,0.34873199462890625,4,0.015280135476588352,3.6666934060644953,9.431610107421877,-1.1333210333583343,9.431610107421877,-1.8000048130723851,9.605976104736328,0.015280135476588352
1280,2004-11-29,9.431610107421877,9.495016098022461,9.368204116821287,9.368204116821287,104754513.0,0.010186791032633202,-2.9999999999998317,-0.8000048130723492,40.000034378910705,47.7020557413751,0.12737432074917088,0.19703849514200478,-0.14310475356626817,-0.5947695151603636,34.07579084569205,0.15851497650146484,0.0565966592630609,-0.17515826225280584,-0.4153867469645931,0.06507022245898142,-0.2952725046086986,-0.0550440198969131,0.3353547687772167,30.43477123567574,-9.551221296064753,0.12011424235589334,11,0.11096000671386541,0.08718299865722479,-0.22588324546814142,-0.626132011413576,0.28532600402831854,0,0.010083965637184056,1.3999903738553912,9.336501121520996,3.6666934060644953,9.431610107421877,-1.1333210333583343,9.431610107421877,0.010083965637184056
1281,2004-11-30,9.384055137634276,9.479164123535156,9.368204116821287,9.463313102722168,128573949.0,-0.005042083933280872,1.000000000000032,-1.2500075203801884,34.78262385962648,44.70808493317643,0.17049360395739122,0.23544114318296927,-0.08474437618658293,-0.5444176073095459,32.81170766311596,0.11096000671386896,0.014481294818907031,-0.20923948287964045,-0.46794267682239443,0.049463711063113536,-0.33859107985101744,-0.07988788590826346,0.34720455652553106,18.181644155538212,-15.89961665330802,0.12935159697137677,11,0.15851497650146662,0.14266347885132014,-0.17832827568054022,-0.5785770416259748,0.15851497650146662,1,0.010135169125280452,-2.9999999999998317,9.431610107421877,1.3999903738553912,9.336501121520996,3.6666934060644953,9.431610107421877,0.010135169125280452
1282,2004-12-01,9.431610107421877,9.431610107421877,9.336501121520996,9.399907112121582,77510942.0,0.0050676353761909265,4.99999999999944,-0.399997593492818,32.835895948515045,40.99540816753201,0.09573102285476587,0.18488073948430994,-0.1166304374813123,-0.5881113968618283,31.184368984285122,0.09510898590088068,-0.014628940016445213,-0.15375881195068253,-0.42239292905168213,0.11487530515031708,-0.2880758705011832,-0.019441753400181838,0.26680081926178545,63.63626419304834,35.39513929285175,0.1343170585504999,12,0.09510850906371893,0.13473701477050604,-0.22588324546814142,-0.626132011413576,0.11096000671386541,2,0.0067227111679148965,1.000000000000032,9.384055137634276,-2.9999999999998317,9.431610107421877,1.3999903738553912,9.336501121520996,0.0067227111679148965
1283,2004-12-02,9.41575813293457,9.479164123535156,9.3523530960083,9.463313102722168,100935398.0,-0.0016807283493230907,2.1999951869276955,-1.5000150407603767,36.06561904226512,38.81423361670896,0.07193258289340854,0.19052605386245958,-0.08292661955742808,-0.5702229512900594,30.004698119247603,0.12681102752685547,-0.029389346401544003,-0.15692963600158727,-0.4327151766285091,0.11885590462533457,-0.2948224063150473,-0.019036865688127236,0.25243192767104006,54.545056772189284,25.161145408206547,0.13789277031346078,12,0.08718347549438477,0.1505889892578125,-0.21003127098083496,-0.5944290161132812,0.3170289993286133,3,0.010101043862650316,4.99999999999944,9.431610107421877,1.000000000000032,9.384055137634276,-2.9999999999998317,9.431610107421877,0.010101043862650316
1284,2004-12-03,9.257244110107422,9.431610107421877,9.241392135620117,9.41575813293457,83800052.0,-0.016834971819496447,-1.0000000000000187,3.3332798556101473,32.35300102719478,37.19015659668753,0.19921103281363273,0.32710949729725947,0.09298740491265711,-0.4067769933384966,28.269877334380066,0.1902179718017596,-0.067512792339258,-0.2908739089965824,-0.5874318051705991,0.0056839871774343464,-0.43915285708358986,-0.1425949609095749,0.3831427537063803,6.250188009505761,-24.393993956640713,0.14827894808700823,12,0.2060685157775879,0.30910301208496094,-0.04359149932861328,-0.4359149932861328,0.5389490127563477,4,0.027397247572969574,2.1999951869276955,9.41575813293457,4.99999999999944,9.431610107421877,1.000000000000032,9.384055137634276,0.027397247572969574
1285,2004-12-06,9.225541114807127,9.257244110107422,9.146284103393556,9.20969009399414,63860010.0,-0.003424668824027255,1.8000048130722595,-0.0999975934638366,34.92071374342872,35.4264942296417,0.1941793201544204,0.3426736728465567,0.1441248379435951,-0.36875772498266635,26.601380015694758,0.11096000671386541,-0.12059841733751497,-0.30117745399475204,-0.6261168656739997,0.023761957684495627,-0.46364715983437677,-0.13870774815512732,0.37494627618730725,23.80948288210764,-9.298404328445418,0.16246970583962417,12,0.18229150772094904,0.29325199127197443,-0.003962755203245294,-0.38043451309203924,0.4596920013427752,0,0.049828188463109546,-1.0000000000000187,9.257244110107422,2.1999951869276955,9.41575813293457,4.99999999999944,9.431610107421877,0.049828188463109546
1286,2004-12-07,9.304798126220703,9.368204116821287,9.241392135620117,9.320650100708008,68214061.0,0.008591042024230777,1.2857241082939819,-1.0000601648518057,30.508560992547217,34.46850151342406,0.0756643270580053,0.24870205052135397,0.08664597232476723,-0.4411734636342537,25.047948430615484,0.14266300201416016,-0.14901725097248253,-0.2044838428497311,-0.5380825661514148,0.12911488045195263,-0.37128320450057295,-0.03768448119888923,0.24118487026162505,47.61896576421688,15.232480737143945,0.16679936165084222,12,0.015851974487304688,0.21399497985839844,-0.08321976661682129,-0.45969152450561523,0.22192001342773438,1,0.04429306038011682,1.8000048130722595,9.225541114807127,-1.0000000000000187,9.257244110107422,2.1999951869276955,9.41575813293457,0.04429306038011682
1287,2004-12-08,9.27309513092041,9.336501121520996,9.225541114807127,9.241392135620117,73968047.0,-0.003407166374835624,-2.500037602466582,-1.999939838767898,25.862120830208852,33.52262245965124,0.09221469961035922,0.25871303909816845,0.13560858143080878,-0.40502201436111207,23.270026903533765,0.11096000671386896,-0.1678318534630705,-0.21399478912353587,-0.5484803336977873,0.12049075545071553,-0.38123756141066245,-0.04675201683640928,0.2249239983912652,38.09511531299208,8.336370963924367,0.1672427722871259,12,0.047554969787597656,0.2456979751586914,-0.003962516784667969,-0.3170285224914551,0.4913949966430664,2,0.029059874767895844,1.2857241082939819,9.304798126220703,1.8000048130722595,9.225541114807127,-1.0000000000000187,9.257244110107422,0.029059874767895844
1288,2004-12-09,9.241392135620117,9.320650100708008,9.13043212890625,9.288947105407717,113594338.0,-0.003418814845820073,2.428556694828579,-1.5000150407605168,28.84621169523291,32.90830905754776,0.10515599043544022,0.26005369277238266,0.1825145774871011,-0.3662256270644555,21.14041967937339,0.1902179718017578,-0.19615012214199012,-0.2179577350616455,-0.5361318539827682,0.10021638385947718,-0.37704479452220774,-0.05887067560108328,0.2144187905813837,36.842005269024,7.461901993109713,0.15908705946056162,12,0.07133197784423828,0.26947498321533203,0.08718323707580566,-0.22192001342773438,0.7767210006713867,3,0.032590109162748515,-2.500037602466582,9.27309513092041,1.2857241082939819,9.304798126220703,1.8000048130722595,9.225541114807127,0.032590109162748515
1289,2004-12-10,9.3523530960083,9.3523530960083,9.225541114807127,9.27309513092041,123383760.0,0.012006952930878834,2.1999807479424813,-1.6666599819512062,37.288218552845244,32.606996187984926,-0.003710048029809343,0.12951586540906135,0.08120520696778932,-0.4698821558091204,18.57703952386915,0.12681198120117365,-0.19477307338238958,-0.09035277366638184,-0.393233598270168,0.21252805093740434,-0.24179318596827493,0.061087638635511254,0.05790479857186526,93.33352050761735,62.028727843909984,0.1514404123018935,12,-0.047554969787597656,0.15851402282714844,0.007925271987915039,-0.3249549865722656,0.7291660308837891,4,0.04067789489441509,2.428556694828579,9.241392135620117,-2.500037602466582,9.27309513092041,1.2857241082939819,9.304798126220703,0.04067789489441509
1290,2004-12-13,9.368204116821287,9.399907112121582,9.288947105407717,9.368204116821287,113388615.0,0.0016948697991046036,2.499984959239287,0.0,37.288154604820456,32.88538849300648,-0.03296799963071528,0.09743697751578217,0.06670164789849586,-0.4782624160331217,16.579839252625817,0.11096000671386541,-0.1884755885295526,-0.06102800369262873,-0.35109328976555254,0.22903728238029508,-0.20606064672909064,0.08400463934383318,-0.2377719879150373,88.23527329994802,55.775864576963194,0.14503264303646174,12,-0.06340599060058416,0.14266300201416193,0.027740001678468573,-0.30910348892211736,0.5865030288696307,0,0.045685277637578015,2.1999807479424813,9.3523530960083,2.428556694828579,9.241392135620117,-2.500037602466582,9.27309513092041,0.045685277637578015
1291,2004-12-14,9.399907112121582,9.447461128234863,9.3523530960083,9.447461128234863,97632387.0,0.0033841059508268323,3.0,-100.0,47.99999999999993,34.57028894317146,-0.06949395344405396,0.05875911517903809,0.03520924503993328,-0.5029937567839671,15.38267836123522,0.0951080322265625,-0.17403447255056115,-0.0229844570159905,-0.3096007469016264,0.2636318328696454,-0.16629260195880846,0.12032368792682746,-0.2640854835510247,85.00010528563993,46.985244174087455,0.14330814494281827,12,-0.0951089859008789,0.11096000671386719,0.06340551376342773,-0.3408064842224121,0.6657609939575195,1,0.03035413016585875,2.499984959239287,9.368204116821287,2.1999807479424813,9.3523530960083,2.428556694828579,9.241392135620117,0.03035413016585875
1292,2004-12-15,9.41575813293457,9.447461128234863,9.3523530960083,9.431610107421877,124843122.0,0.0016862954733400937,3.0,0.3333467030322851,49.019577773163874,36.00961769104911,-0.09815175273938515,0.024172395701832272,0.020779387536455474,-0.5112039813073785,13.933651407137798,0.0951080322265625,-0.1720125208943628,0.005547714233397727,-0.25654299274567727,0.2676384212124727,-0.12549763925614066,0.1365930677229361,-0.2674709243774416,89.99996991838859,48.13811436434717,0.13104535348953775,12,-0.12681150436401367,0.0951089859008789,0.04755449295043945,-0.3566575050354004,0.5548009872436541,2,0.011784500530631625,3.0,9.399907112121582,2.499984959239287,9.368204116821287,2.1999807479424813,9.3523530960083,0.011784500530631625
1293,2004-12-16,9.399907112121582,9.447461128234863,9.368204116821287,9.431610107421877,47243229.0,-0.001683456667981309,1.500022561480089,1.9999398387677858,54.347831773451766,38.45348777396655,-0.0947495868102628,0.01586818013248248,0.03431953203496718,-0.48873916389887384,12.162428040390678,0.079257011413576,-0.15996743935711422,0.005548143386841176,-0.21319705660433108,0.22429334337801343,-0.10382445660874495,0.1149207433824273,-0.23965294677734406,78.57155135367442,30.643992219689025,0.10937259999558593,12,-0.11096048355102539,0.11096000671386719,0.06340551376342773,-0.3408064842224121,0.6340579986572248,3,0.03878581044399354,3.0,9.41575813293457,3.0,9.399907112121582,2.499984959239287,9.368204116821287,0.03878581044399354
1294,2004-12-17,9.288947105407717,9.431610107421877,9.27309513092041,9.384055137634276,123131007.0,-0.011804372680531916,-1.500000000000028,2.999969918478798,40.425545532629684,39.065135750544435,0.023669519451548382,0.1086799392358806,0.14571980684261732,-0.372502760321229,10.503713481729505,0.15851497650146662,-0.15229167547752454,-0.09035301208495916,-0.2932464139225477,0.11254038975262937,-0.19179971300375342,0.011093688833835103,-0.11720466154785392,9.091207420859055,-39.35337692583784,0.1014467009187946,12,-4.768371599794818e-07,0.2219200134277326,0.19814252853393377,-0.1902179718017596,0.6816120147705078,4,0.07849824340794131,1.500022561480089,9.399907112121582,3.0,9.41575813293457,3.0,9.399907112121582,0.07849824340794131
1295,2004-12-20,9.241392135620117,9.304798126220703,9.193838119506836,9.257244110107422,88028531.0,-0.005119522078009697,1.0,0.16667335151613008,40.42554553262979,40.16702292166472,0.08237167439724935,0.13572806302847695,0.19266052523627586,-0.3191350392010648,9.38926305446737,0.11096000671386719,-0.1511241096082543,-0.12047138214111364,-0.3063000391144364,0.0653572748322091,-0.21338571062777412,-0.027557053654453156,-0.05862094438525389,18.749882493617054,-32.137969610115974,0.09291432848666092,12,0.04755449295043945,0.2060689926147461,0.33684372901916504,-0.0951080322265625,0.8084239959716797,0,0.09090913781634469,-1.500000000000028,9.288947105407717,1.500022561480089,9.399907112121582,3.0,9.41575813293457,0.09090913781634469
1296,2004-12-21,9.3523530960083,9.399907112121582,9.193838119506836,9.27309513092041,60029256.0,0.012006952930878834,1.3636373580695267,-4.999879677535796,45.09806003338457,42.30434949979535,-0.023617889573770867,0.005051042241367654,0.08542811021412788,-0.4245914163673845,7.593579654176091,0.2060689926147461,-0.12827212189632675,0.0031707286834716797,-0.1428729834454252,0.14921444081236857,-0.06985112738097676,0.07619258474792012,-0.15899430729343678,62.50023501276589,12.678661377591752,0.07302185606444826,12,-0.06340646743774414,0.0951080322265625,0.24173426628112793,-0.1902174949645996,0.760869026184082,1,0.06440668391142212,1.0,9.241392135620117,-1.500000000000028,9.288947105407717,1.500022561480089,9.399907112121582,0.06440668391142212
1297,2004-12-22,9.55842113494873,9.55842113494873,9.3523530960083,9.3523530960083,76100786.0,0.02203381724631237,1.0,2.5999663088992637,57.142857142857125,45.44842121619804,-0.20669197713842635,-0.2013529918668695,-0.11597302283478683,-0.6211165850650566,7.089818264732639,0.2060680389404297,-0.10113433194983656,0.20289821624755788,0.03276259511084234,0.3730338373842734,0.11783040567920011,0.28796602681591565,-0.36458301544189453,100.0,48.67841453328423,0.08506781056835785,12,-0.18229150772094727,-0.11096000671386719,0.03170347213745117,-0.3566570281982422,0.7133150100708026,2,0.0530680709678828,1.3636373580695267,9.3523530960083,1.0,9.241392135620117,-1.500000000000028,9.288947105407717,0.0530680709678828
1298,2004-12-23,9.479164123535156,9.542570114135742,9.447461128234863,9.526718139648438,99044245.0,-0.00829185179169234,1.3999855609568272,-0.23076851877562732,62.068951209695776,48.20183595584811,-0.10075559203217921,-0.12474650393015452,-0.02980774145395415,-0.5326806979601244,7.037043733924938,0.11096000671386719,-0.07596473299480522,0.12126350402832031,-0.05458268086718299,0.2971096889238236,0.03334041158056955,0.20918659647607107,-0.2853260040283203,78.26091505729899,20.360776893337672,0.08792309244775134,12,-0.10303449630737305,-0.03170299530029297,0.11096048355102539,-0.27740001678466797,0.6974639892578107,3,0.05183948608116373,1.0,9.55842113494873,1.3636373580695267,9.3523530960083,1.0,9.241392135620117,0.05183948608116373
1299,2004-12-24,9.479164123535156,9.479164123535156,9.479164123535156,9.479164123535156,0.0,0.0,1.0,-0.0,64.28570661183224,51.20156395662719,-0.09038019806525632,-0.11964479577537901,-0.020201956644648078,-0.5191059046033573,7.076050061990724,0.0,-0.04159719327432576,0.11413035392761195,-0.06946427723683257,0.29772498509205647,0.022333038345390577,0.20592766950983332,-0.26345102310180657,78.26091505729899,15.385589711810923,0.09179731558222187,12,-0.10303449630737305,-0.04755449295043945,0.11096048355102539,-0.27740001678466797,0.8401269912719709,4,0.058528471499525336,1.3999855609568272,9.479164123535156,1.0,9.55842113494873,1.3636373580695267,9.3523530960083,0.058528471499525336
1300,2004-12-27,9.526718139648438,9.55842113494873,9.41575813293457,9.479164123535156,35687943.0,0.005016688760057786,1.5714310270734853,100.0,62.96295058369488,52.86411402148219,-0.1263739511664035,-0.1683390533983946,-0.059443632974781835,-0.5498866612815334,6.8782345544881744,0.14266300201416016,-0.007127848003236181,0.15692896842956472,-0.03847363656464786,0.3523315734237773,0.05922766593245754,0.2546302709266719,-0.2904425571441642,91.30431370702577,25.404508453357337,0.0977013024971067,12,-0.1505885124206543,-0.11888551712036133,0.06340646743774414,-0.3249540328979492,0.8084239959716797,0,0.04658907443504634,1.0,9.479164123535156,1.3999855609568272,9.479164123535156,1.0,9.55842113494873,0.04658907443504634
1301,2004-12-28,9.479164123535156,9.526718139648438,9.41575813293457,9.51086711883545,23499496.0,-0.004991647219557249,2.5000376024667217,-0.6666733515161238,61.81819971799834,54.28618312646379,-0.07419769871384041,-0.11941694157265559,-0.012645789707850241,-0.4874373395037903,6.669728851156259,0.11096000671386719,0.013010717126443083,0.10461950302124023,-0.096782123543802,0.30602112958628247,0.0039186897387182285,0.20532031630376224,-0.22355980788421626,61.53842593878137,-7.553033481628788,0.10070081328252112,12,-0.10303449630737305,-0.07133150100708008,0.11888623237609863,-0.25362300872802734,0.824275016784668,1,0.06020066755040232,1.5714310270734853,9.526718139648438,1.0,9.479164123535156,1.3999855609568272,9.479164123535156,0.06020066755040232
1302,2004-12-29,9.495016098022461,9.55842113494873,9.463313102722168,9.526718139648438,36616155.0,0.001672296658304262,1.0,0.9999699184790783,64.81486433188718,55.44918674406773,-0.08674697815648003,-0.13731537022532514,-0.023975133053532716,-0.4873913077356615,6.725387007381606,0.0951080322265625,0.033645639393423465,0.11730117797851491,-0.08979824550504567,0.3244006014620755,0.013751466236733734,0.2208508897202961,-0.22124277321365327,55.55607548481547,-16.887076958294777,0.10354971174178038,12,-0.11888647079467773,-0.09510946273803711,0.11096000671386719,-0.25362348556518555,0.9669380187988263,2,0.06510847562424638,2.5000376024667217,9.479164123535156,1.5714310270734853,9.526718139648438,1.0,9.479164123535156,0.06510847562424638
1303,2004-12-30,9.51086711883545,9.542570114135742,9.447461128234863,9.51086711883545,42248922.0,0.001669404311624989,2.0,-0.0,60.41665622164175,57.670421265069066,-0.09521607246116126,-0.15354822391948275,-0.03451508166295447,-0.4868376388468185,6.480442076187545,0.0951089859008789,0.04048764388756254,0.12839674949645996,-0.08659810932595136,0.3433916083188713,0.020899320085254303,0.23589417890766562,-0.22001492541824597,66.66688949349235,-3.0043190015009458,0.10749742941120609,12,-0.13473749160766602,-0.16644048690795898,0.07529449462890625,-0.26947450637817383,1.030344009399414,3,0.07999996390205566,1.0,9.495016098022461,2.5000376024667217,9.479164123535156,1.5714310270734853,9.526718139648438,0.07999996390205566
1304,2004-12-31,9.51086711883545,9.51086711883545,9.51086711883545,9.51086711883545,0.0,0.0,1.0,0.0,59.57447897932312,59.79808053692389,-0.06752748102210226,-0.140791655336848,-0.030116545316861476,-0.46950710344747293,6.955608710449878,0.0,0.04568492806188473,0.11571559906005824,-0.09809500430196039,0.32952620242207686,0.008810297379049814,0.22262090074106666,-0.20396078892635394,66.66688949349235,-0.6289872675819623,0.10690530168100897,12,-0.13473749160766602,-0.16644048690795898,0.023777246475219727,-0.26947450637817383,1.1888580322265625,4,0.07000003108434094,2.0,9.51086711883545,1.0,9.495016098022461,2.5000376024667217,9.479164123535156,0.07000003108434094
1305,2005-01-03,9.685233116149902,9.70108413696289,9.463313102722168,9.495016098022461,69717615.0,0.018333343861900442,1.1428626680819427,100.0,66.07144391920929,62.128456524237734,-0.19256381636273545,-0.29402784803318127,-0.1928569765657091,-0.6268712966714798,8.019524299196105,0.23777103424072266,0.05212331373141055,0.26709699630737305,0.03225777547324249,0.5019362171415036,0.14967738589030866,0.38451660672443744,-0.3632358979384289,94.44459299566155,28.174186587949848,0.117419610417065,1,-0.15851449966430664,-0.26947498321533203,-0.15455150604248047,-0.44384050369262695,1.0778980255126953,0,0.06546646746168117,1.0,9.51086711883545,2.0,9.51086711883545,1.0,9.495016098022461,0.06546646746168117
1306,2005-01-04,9.716936111450195,9.732787132263184,9.621827125549316,9.65353012084961,81642142.0,0.003273333219768304,1.3333467030322477,0.33333500453731885,66.66670184986205,63.186661491682734,-0.18675092901648505,-0.30912012210028017,-0.21641447488136478,-0.6399500223486321,8.9389428687252,0.11096000671386719,0.08240965048483773,0.27819309234619105,0.014653229569983495,0.5417329551223986,0.14642316095808816,0.40996302373429394,-0.3646119397386087,94.44459299566155,29.88797594853294,0.13176993138810375,1,-0.14266347885131836,-0.2853264808654785,-0.18625450134277344,-0.4755434989929199,1.062047004699707,1,0.06362149725791078,1.1428626680819427,9.685233116149902,1.0,9.51086711883545,2.0,9.51086711883545,0.06362149725791078
1307,2005-01-05,9.542570114135742,9.669381141662598,9.542570114135742,9.669381141662598,44420932.0,-0.017944545000042167,1.0,-1.9999849592395391,56.716416570210946,62.59193542062886,-0.016617346853188053,-0.11966594861235613,-0.036272190161110274,-0.4508218465609293,9.75557493957774,0.17436599731445312,0.1151325100223417,0.09035334587097132,-0.16495368745684402,0.34566037919878667,-0.03730017079293724,0.21800686253487989,-0.1521996463689952,33.333444746746174,-28.233812656323025,0.12765351666390792,1,0.031702518463134766,-0.11096048355102539,-0.007925748825073242,-0.3011775016784668,1.1096010208129883,2,0.07973418241454477,1.3333467030322477,9.716936111450195,1.1428626680819427,9.685233116149902,1.0,9.51086711883545,0.07973418241454477
1308,2005-01-06,9.542570114135742,9.542570114135742,9.542570114135742,9.542570114135742,0.0,0.0,1.0,-0.0,63.333323306129415,62.48611505332855,-0.0074620697864187235,-0.101130565578746,-0.031398846883091025,-0.43464427582019916,10.744880503571355,0.0,0.13827585443219803,0.07529444694518972,-0.1625884427117441,0.31317733660212355,-0.043646997883277194,0.19423589177365663,-0.11795797991935153,29.411743888110305,-37.19086636587345,0.11894144482846714,1,0.031702518463134766,-0.11096048355102539,0.00396275520324707,-0.3011775016784668,1.4107789993286133,3,0.0963455328794105,1.0,9.542570114135742,1.3333467030322477,9.716936111450195,1.1428626680819427,9.685233116149902,0.0963455328794105
1309,2005-01-07,9.732787132263184,9.732787132263184,9.51086711883545,9.55842113494873,118102539.0,0.019933520618901746,1.5454505677218928,100.0,72.46379086198283,63.54176397313833,-0.17647778853432605,-0.2755106506388998,-0.21238762825917235,-0.6071602870260158,12.306462971448212,0.22192001342773438,0.13805427489039523,0.2464897632598877,-0.012596451441991618,0.505575977961767,0.11694665590894893,0.37603287061082646,-0.27735749824211453,100.0,26.214774971435816,0.1295431073509395,1,-0.15851449966430664,-0.3011775016784668,-0.19814276695251465,-0.4913945198059082,1.157155990600586,4,0.08306192100840648,1.0,9.542570114135742,1.0,9.542570114135742,1.3333467030322477,9.716936111450195,0.08306192100840648
1310,2005-01-10,9.79619312286377,9.827896118164062,9.70108413696289,9.716936111450195,70996993.0,0.0065146796841371035,-1.2857044632190526,0.4545439628957098,71.21212673675997,64.58553364188961,-0.2208652191783571,-0.32170262495867696,-0.27023749130961683,-0.6540885787739441,13.858515118394193,0.12681198120117188,0.14114043277235133,0.2884963035583503,0.0013038871631732007,0.5756887199535274,0.14490009536076265,0.432092511755938,-0.313027739018489,89.99996991838859,14.176422697218428,0.14359620819758817,1,-0.15851449966430664,-0.3170289993286133,-0.28136324882507324,-0.5548005104064941,1.1096010208129883,0,0.09223297426522237,1.5454505677218928,9.732787132263184,1.0,9.542570114135742,1.0,9.542570114135742,0.09223297426522237
1311,2005-01-11,9.685233116149902,9.812044143676758,9.621827125549316,9.812044143676758,110389362.0,-0.011326849657025684,2.000007520436787,-1.5999975934638477,56.66669340590362,63.680181316780335,-0.08671982459033956,-0.19844508272952233,-0.16153940262896782,-0.5273819109868896,14.973941294468668,0.1902170181274414,0.1406264435909801,0.1632699966430664,-0.12966704292238695,0.45620703620851977,0.016801476860338838,0.309738516425794,-0.17436599731445312,55.00001504080571,-17.031504246230483,0.14646851978272682,1,-0.04755449295043945,-0.2060689926147461,-0.22192025184631348,-0.44384050369262695,1.09375,1,0.1112929356047534,-1.2857044632190526,9.79619312286377,1.5454505677218928,9.732787132263184,1.0,9.542570114135742,0.1112929356047534
1312,2005-01-12,9.526718139648438,9.748639106750488,9.479164123535156,9.669381141662598,114747387.0,-0.016366666098841187,-1.2666762928112754,1.125004700272992,52.30767664389103,62.77918358591915,0.08578635032610471,-0.03287663762058202,-0.005130860564715789,-0.35565389721119445,15.764391252266599,0.26947498321533203,0.13514440134044392,-0.0007929801940917969,-0.28943226458634896,0.28784630419816537,-0.14511262239022038,0.1435266620020368,0.301177978515625,13.636264193047321,-55.227581175665875,0.1443196421961288,1,0.11888647079467773,-0.04755401611328125,-0.10699653625488281,-0.2853255271911621,1.2522649765014648,2,0.1314476777989022,2.000007520436787,9.685233116149902,-1.2857044632190526,9.79619312286377,1.5454505677218928,9.732787132263184,0.1314476777989022
1313,2005-01-13,9.764490127563477,9.827896118164062,9.55842113494873,9.55842113494873,201293562.0,0.024958436308247123,-1.6153860393652322,-1.4444459299566157,61.24999623979858,62.965352170416416,-0.12541448647961317,-0.2550089669994584,-0.24484486303894748,-0.5809739953480495,16.730629752141407,0.301177978515625,0.14065884312830157,0.21874985694885218,-0.0817638267417955,0.5192635406394999,0.06849301510352923,0.36900669879417514,-0.2853260040283203,81.81813209652367,13.558722051121933,0.15025684184532362,1,-0.11888551712036133,-0.2853260040283203,-0.3447685241699219,-0.5072460174560547,0.9193840026855469,3,0.09090909978796358,-1.2666762928112754,9.526718139648438,2.000007520436787,9.685233116149902,-1.2857044632190526,9.79619312286377,0.09090909978796358
1314,2005-01-14,10.018113136291504,10.018113136291504,9.716936111450195,9.748639106750488,197933017.0,0.02597401455833248,1.2352953667133817,1.3076883917456115,66.66666666666666,63.03148803124501,-0.3347169052608674,-0.47558738658598365,-0.500057916964181,-0.8210500860440089,18.438804941971956,0.3011770248413086,0.14995922787135108,0.43591456413269114,0.09268700683935727,0.779142121426025,0.2643007854860251,0.6075283427793572,-0.5389490127563477,100.0,33.22402756232459,0.1716137786466667,1,-0.26947450637817383,-0.412137508392334,-0.6063175201416016,-0.7212405204772949,0.6974639892578125,4,0.09335450343287466,-1.6153860393652322,9.764490127563477,-1.2666762928112754,9.526718139648438,2.000007520436787,9.685233116149902,0.09335450343287466
1315,2005-01-17,10.08151912689209,10.144925117492676,10.033965110778807,10.049816131591797,123840816.0,0.006329135011551523,-2.500037602466582,0.11764768335669087,70.21275370147663,63.42549379253552,-0.37548435222805665,-0.49837813557264354,-0.561283836915683,-0.8681250035125814,19.89140640165737,0.12681198120117188,0.16795464465369037,0.457314205169677,0.08527690864485393,0.8293515016945001,0.2712955569072655,0.6433328534320886,-0.5807970428466795,90.47616319128608,22.08601370009535,0.1860186482624117,1,-0.26947450637817383,-0.412137508392334,-0.6736865043640137,-0.7212405204772949,0.5389490127563477,0,0.08018870824886282,1.2352953667133817,10.018113136291504,-1.6153860393652322,9.764490127563477,-1.2666762928112754,9.526718139648438,0.08018870824886282
1316,2005-01-18,9.954707145690918,10.08151912689209,9.92300510406494,10.065668106079102,159394103.0,-0.012578657998367104,1.2222162801735625,-3.5000150407604607,64.35639966713666,64.27438080330505,-0.23624087137674188,-0.34164165021214643,-0.4337204030322752,-0.7245411607293875,21.764831764876323,0.1585140228271502,0.1865826372954622,0.300384521484375,-0.07648418310557581,0.6772532260743258,0.11195016918940048,0.4888188737793495,-0.4153328796386724,71.42848957385823,1.3564673132471938,0.18843435229497515,1,-0.14266252517700195,-0.2853255271911621,-0.5468745231628418,-0.5627255439758301,0.8242759704589844,1,0.09554143422466588,-2.500037602466582,10.08151912689209,1.2352953667133817,10.018113136291504,-1.6153860393652322,9.764490127563477,0.09554143422466588
1317,2005-01-19,10.065668106079102,10.129073143005373,9.93885612487793,9.986410140991213,102809233.0,0.011146582090686197,-1.1818132096523863,-0.7142869420976024,66.3551302026374,64.61013712513925,-0.29636282771172695,-0.43495272810621266,-0.5446691186796802,-0.8189271533670421,22.868153785941477,0.19021701812744318,0.18789776653587076,0.3859831333160404,-0.029958571278744017,0.8019248379108248,0.17801228101864908,0.5939539856134317,-0.4899607889404294,86.48653482798207,15.323512454013027,0.2079708522973922,1,-0.25362348556518555,-0.3962864875793457,-0.6578354835510254,-0.578577995300293,0.792572021484375,2,0.07086613651010398,1.2222162801735625,9.954707145690918,-2.500037602466582,10.08151912689209,1.2352953667133817,10.018113136291504,0.07086613651010398
1318,2005-01-20,9.970559120178224,10.018113136291504,9.93885612487793,9.970559120178224,81875496.0,-0.009448849783099456,-1.499984959239399,0.0,62.83184238744439,63.53992062796833,-0.14992536418437652,-0.3174161814701666,-0.4532078915842508,-0.7066155838282224,24.031100700003886,0.12681198120117188,0.18444217337365387,0.26630439758300994,-0.15773913027801179,0.6903479254440317,0.05428263365249819,0.4783261615135217,-0.3606987350183122,59.25923450072349,-11.957291573068154,0.21202176393051114,1,-0.15851449966430842,-0.3011775016784686,-0.5706522464752215,-0.48346900939941584,0.9035320281982386,3,0.0810811095172792,-1.1818132096523863,10.065668106079102,1.2222162801735625,9.954707145690918,-2.500037602466582,10.08151912689209,0.0810811095172792
1319,2005-01-21,10.033965110778807,10.065668106079102,9.970559120178224,9.970559120178224,67442743.0,0.0063593214619490634,-2.000000000000112,100.0,60.37734778156918,62.33605629961379,-0.18563831254900087,-0.3553454904624065,-0.5160229467827193,-0.7537942481172681,25.321940494300176,0.09510898590087713,0.20726161479511518,0.301970338821409,-0.1325322309105701,0.7364729085533881,0.08471905395541945,0.5192216236873985,-0.3920008416789287,49.9999999999996,-17.523272792967248,0.21725128486598957,1,-0.2219204902648908,-0.36458349227905096,-0.6340582370758039,-0.5468749999999982,0.7767210006713885,4,0.06477090684440023,-1.499984959239399,9.970559120178224,-1.1818132096523863,10.065668106079102,1.2222162801735625,9.954707145690918,0.06477090684440023
1320,2005-01-24,9.970559120178224,10.002262115478516,9.92300510406494,9.954707145690918,83261237.0,-0.006319136044480533,-1.0000240656510513,0.25000752038027246,57.40739193334824,62.418356135996525,-0.10604967059805936,-0.27087082936729523,-0.45121757750326097,-0.6753773038073767,26.10330187180544,0.11096000671386719,0.22476106946001728,0.21637229919433842,-0.21932170410145346,0.6520663024901303,-0.001474702453556631,0.4342193008422335,-0.2984172001747787,23.07685187756406,-39.34569132047455,0.21784700164789572,1,-0.15851449966430842,-0.3011775016784686,-0.5706522464752215,-0.48346900939941584,0.8718290328979474,0,0.0747217880553297,-2.000000000000112,10.033965110778807,-1.499984959239399,9.970559120178224,-1.1818132096523863,10.065668106079102,0.0747217880553297
1321,2005-01-25,10.049816131591797,10.065668106079102,9.891302108764648,9.92300510406494,92013625.0,0.00794910400292137,1.1999939836958156,7.999699193838706,65.68624328325646,63.904863540370464,-0.14321224121039222,-0.3216765274180755,-0.5245482339977219,-0.7390100916899378,27.018420757163597,0.17436599731445312,0.2172122751550436,0.2670967102050774,-0.16750317253673153,0.7016965929468864,0.049796768834172056,0.4843966515759828,-0.34930721973899814,66.66666666666616,0.5412272486147032,0.21729994137090453,1,-0.19814300537109375,-0.380434513092041,-0.6816122531890869,-0.5627260208129883,0.9193840026855469,1,0.05678233318744863,-1.0000240656510513,9.970559120178224,-2.000000000000112,10.033965110778807,-1.499984959239399,9.970559120178224,0.05678233318744863
1322,2005-01-26,10.113222122192383,10.160776138305664,10.049816131591797,10.049816131591797,100171083.0,0.006309169219650412,-2.4999849592395393,0.5000037602183864,66.98110423208,64.54165331729062,-0.12814984181689582,-0.354572503825894,-0.5857680565310268,-0.7867707422551078,27.928635586398364,0.11096000671386719,0.21032133023351385,0.2995923995971683,-0.1367840492885879,0.7359688484829245,0.08140417515429021,0.5177806240400464,-0.3860482380011909,82.35302444755878,11.105044979776224,0.21818822444287816,1,-0.17436599731445312,-0.3566575050354004,-0.7450182437896729,-0.6261320114135742,1.09375,2,0.06583074967735336,1.1999939836958156,10.049816131591797,-1.0000240656510513,9.970559120178224,-2.000000000000112,10.033965110778807,0.06583074967735336
1323,2005-01-27,10.271736145019533,10.382697105407717,10.018113136291504,10.129073143005373,252383255.0,0.01567393862331068,-1.0000052315893733,2.2499924796197694,66.34612436532234,64.50603750603014,-0.23148761165713339,-0.47765084390746715,-0.7417419638105756,-0.9272933306664424,29.280520939086546,0.3645839691162127,0.2373691827865656,0.42006297111511337,-0.037336115415604,0.8774620576458307,0.19136342784975469,0.648762514380472,-0.5098740804991841,77.41919206621843,9.40298527488811,0.2286995432653583,1,-0.13473653793335139,-0.37250852584839045,-0.8599407672882098,-0.7846460342407244,1.0778989791870117,3,0.057098817012382286,-2.4999849592395393,10.113222122192383,1.1999939836958156,10.049816131591797,-1.0000240656510513,9.970559120178224,0.057098817012382286
1324,2005-01-28,10.176628112792967,10.287588119506836,10.129073143005373,10.287588119506836,162998979.0,-0.009259197362919136,1.8571551353673939,-0.7777770350217046,61.32075203973039,63.518037321391674,-0.12463645011586522,-0.34794777441028124,-0.6410584533559938,-0.8163359749255186,30.70546385607565,0.15851497650146307,0.28339021764558403,0.2916668891906724,-0.15814036796182762,0.7414741463431724,0.06676326061442239,0.5165705177669224,-0.3526825441838817,58.06449108710995,-6.874694312524873,0.22490362857625043,1,-0.03962850570678533,-0.2774004936218244,-0.7648327350616437,-0.6895380020141584,1.046195030212406,4,0.06853576920106974,-1.0000052315893733,10.271736145019533,-2.4999849592395393,10.113222122192383,1.1999939836958156,10.049816131591797,0.06853576920106974
1325,2005-01-31,10.319291114807127,10.319291114807127,10.192479133605957,10.208331108093262,139323852.0,0.014018690712970017,1.2857241082939819,-0.999999999999968,68.51850407605518,63.980493366827055,-0.2570568226297425,-0.46448768932421025,-0.7763732663113228,-0.945955710258696,31.178635172607823,0.14266300201416016,0.30474613526343397,0.4026269912719709,-0.076341387201456,0.8815953697453978,0.16314280203525833,0.6421111805086834,-0.439470392518178,87.09673663066509,20.036942653570733,0.2394841892367132,1,-0.1822915077209455,-0.42006349563598455,-0.9154214859008771,-0.8322010040283185,0.9035320281982457,0,0.04761906522221926,1.8571551353673939,10.176628112792967,-1.0000052315893733,10.271736145019533,-2.4999849592395393,10.113222122192383,0.04761906522221926
1326,2005-02-01,10.335142135620117,10.36684513092041,10.240034103393556,10.319291114807127,135863095.0,0.001536057141584557,2.1999951869276506,0.14285345938979052,75.75757023294713,65.02520892575036,-0.23833109296772648,-0.45497645893108185,-0.7850514387812986,-0.9485388736584799,31.575116706109114,0.1268110275268537,0.2967722299679387,0.38756771087646413,-0.11627530861193236,0.8914107303648606,0.1356462011322659,0.6394892206206624,-0.40503377501929094,86.95637389025158,12.596109825375052,0.2519215097441985,2,-0.19814252853393555,-0.4359145164489746,-0.9431610107421875,-0.8480520248413086,0.8242750167846662,1,0.049079733089284705,1.2857241082939819,10.319291114807127,1.8571551353673939,10.176628112792967,-1.0000052315893733,10.271736145019533,0.049079733089284705
1327,2005-02-02,10.303439140319824,10.477805137634276,10.049816131591797,10.335142135620117,603809999.0,-0.0030674948524440637,1.6999990975516768,-2.0000601648514693,69.76742721825609,65.79582946250721,-0.1892555941661609,-0.38298417135851537,-0.7407749008549551,-0.903364563572918,32.19269446937034,0.4279890060424787,0.2766255369644508,0.3178212642669678,-0.1719670068085506,0.8076095353424861,0.07292712872920859,0.562715399804727,-0.32807190523830876,62.06895120969607,-10.879170898770738,0.24489413553775924,2,-0.11888551712036133,-0.3408060073852539,-0.9114580154418945,-0.8004975318908691,0.6974639892578125,2,0.0646154148038045,2.1999951869276506,10.335142135620117,1.2857241082939819,10.319291114807127,1.8571551353673939,10.176628112792967,0.0646154148038045
1328,2005-02-03,10.461954116821287,10.557062149047852,10.255885124206543,10.287588119506836,275732008.0,0.015384666647969558,-1.533326381145667,-5.499984959239483,67.5000018800993,66.58723547345501,-0.30255247037758615,-0.49443980311330904,-0.8846151376428448,-1.0450717836150556,32.94580676652957,0.3011770248413086,0.2795083166845789,0.4303670406341542,-0.05690920491318785,0.9176432861814963,0.18672891786048318,0.6740051634078252,-0.42629433343344125,81.25011750638261,11.239574791682188,0.24363812277367058,2,-0.2377719879150373,-0.45969247817992986,-1.0739359855651838,-0.9510869979858381,0.5389490127563494,3,0.07121212701298463,1.6999990975516768,10.303439140319824,2.1999951869276506,10.335142135620117,1.2857241082939819,10.319291114807127,0.07121212701298463
1329,2005-02-04,10.541211128234863,10.636320114135742,10.430251121520996,10.430251121520996,167964236.0,0.00757573685838886,-2.7142930812204553,0.6363626419304796,67.90122539807987,67.7532169695363,-0.33781465312624803,-0.5375888128603155,-0.9449077586188803,-1.1068895272512052,32.89850666125863,0.2060689926147461,0.2716966526029818,0.46920285224914515,-0.04697519997260535,0.9853809044708957,0.2111138261382699,0.7272918783600204,-0.4913949966430664,83.78374423165104,15.68606897678444,0.25808902611087564,2,-0.27740001678466797,-0.4913945198059082,-1.1809329986572266,-1.030344009399414,0.6023550033569336,4,0.07669175639659653,-1.533326381145667,10.461954116821287,1.6999990975516768,10.303439140319824,2.1999951869276506,10.335142135620117,0.07669175639659653
1330,2005-02-07,10.699725151062012,10.715577125549316,10.557062149047852,10.620468139648438,128836733.0,0.015037553170960116,1.857130579023816,0.7142844864632574,78.31325475869475,69.156218244585,-0.4269137407355448,-0.6587144174605282,-1.085290555548454,-1.2481309925888446,32.550323829849944,0.17436599731445312,0.2828694922309065,0.5825402736663818,0.012641864835433836,1.1524386824973298,0.29759106925090784,0.8674894780818558,-0.5560683822631844,97.61896917494747,28.705720804028218,0.284949204415474,2,-0.33288002014160156,-0.6102800369262695,-1.339447021484375,-1.1888580322265625,0.5865039825439435,0,0.04888891859913258,-2.7142930812204553,10.541211128234863,-1.533326381145667,10.461954116821287,1.6999990975516768,10.303439140319824,0.04888891859913258
1331,2005-02-08,10.763131141662598,10.810686111450195,10.636320114135742,10.683874130249023,119916474.0,0.005925945732754956,-1.0000109388246232,1.0,77.49999059948944,70.32498339651937,-0.42297558005383706,-0.6716630244670476,-1.127921637136204,-1.2965044963539576,32.97655882935576,0.17436599731445312,0.3009408238532565,0.5920513629913327,-0.008877037586550784,1.192979763569216,0.2915871627023918,0.8925155632802735,-0.5165287086486821,93.74992166250956,25.94177267556674,0.3004642002889417,2,-0.34873151779174805,-0.6182060241699219,-1.2918927669525146,-1.2522640228271484,0.2853260040283203,1,0.042709876456245244,1.857130579023816,10.699725151062012,-2.7142930812204553,10.541211128234863,-1.533326381145667,10.461954116821287,0.042709876456245244
1332,2005-02-09,10.778983116149902,10.858240127563477,10.636320114135742,10.731428146362305,172905268.0,0.0014728032464403906,1.1538418819043035,0.6000096261446087,84.00002246095,72.2865276293669,-0.3737631062024711,-0.6207124295750965,-1.123919241026254,-1.295054382235941,34.57953206611745,0.22192001342773438,0.3340786422158253,0.5452900886535641,-0.03349850919635067,1.1240786865034789,0.2558957897286067,0.8346843875785215,-0.41956394744873116,86.8421427610174,17.211009637687297,0.28939429892495716,2,-0.3249549865722656,-0.6102809906005859,-1.2760419845581055,-1.2681159973144531,0.23777103424072088,2,0.03529405623475612,-1.0000109388246232,10.763131141662598,1.857130579023816,10.699725151062012,-2.7142930812204553,10.541211128234863,0.03529405623475612
1333,2005-02-10,10.65217113494873,10.74728012084961,10.60461711883545,10.715577125549316,122786654.0,-0.011764744395152849,1.2499924796197697,-1.3333199639025368,74.68353369979609,73.77128114715198,-0.20932396514746188,-0.4469006338325556,-0.977806066714269,-1.150489650811112,35.79996566349076,0.17436599731445312,0.34656584662186773,0.3740940570831306,-0.18913083607991688,0.9373189502461781,0.09248161050160775,0.6557065036646534,-0.19298777447509785,51.851802334779485,-19.425512595009643,0.2816124465815237,2,-0.19814300537109375,-0.48346900939941406,-1.1492300033569336,-1.1413040161132812,0.2853260040283203,3,0.032738114156347864,1.1538418819043035,10.778983116149902,-1.0000109388246232,10.763131141662598,1.857130579023816,10.699725151062012,0.032738114156347864
1334,2005-02-11,10.953349113464355,10.985051155090332,10.636320114135742,10.65217113494873,145184863.0,0.028273858418166986,-1.0952356395931815,-4.7499924796197694,82.97873293668249,75.37797324277724,-0.4344214549846903,-0.710867127436142,-1.2506750263437247,-1.431477107983259,36.52725423145663,0.34873104095458984,0.3612885657452942,0.6285102367401123,0.004181783066460554,1.252838690413764,0.31634600990328643,0.9406744635769382,-0.4143543995727548,92.59279066088209,14.589783209502784,0.3121642268368259,2,-0.435915470123291,-0.7212414741516113,-1.4504079818725586,-1.4424819946289062,-0.015851974487304688,4,0.004341504650374528,1.2499924796197697,10.65217113494873,1.1538418819043035,10.778983116149902,-1.0000109388246232,10.763131141662598,0.004341504650374528
1335,2005-02-14,10.88994312286377,11.03260612487793,10.874091148376463,10.93749713897705,156720940.0,-0.005788730911776008,-2.999975934927911,-0.15789340358698956,78.49462574274065,75.68209052164319,-0.3146440006516116,-0.6153394508054895,-1.158091090701932,-1.3470319077390833,36.884846974970216,0.15851497650146662,0.36788130535677155,0.5246830463409431,-0.13688517447976878,1.186251267161655,0.19389893593058716,0.855467156751299,-0.2853260040283203,66.66666666666666,-12.242783251035263,0.330784110410356,2,-0.34873199462890625,-0.6340579986572266,-1.3870019912719727,-1.3790760040283203,0.07925701141357422,0,0.023289654120923542,-1.0952356395931815,10.953349113464355,1.2499924796197697,10.65217113494873,1.1538418819043035,10.778983116149902,0.023289654120923542
1336,2005-02-15,10.905794143676758,10.905794143676758,10.763131141662598,10.874091148376463,204716373.0,0.001455565068995579,7.999969918479079,-0.6666733515161612,77.77777035021678,76.57212864741659,-0.2693616330152011,-0.5863463343861408,-1.1465334714880342,-1.3410317453431428,37.7529732730699,0.14266300201416016,0.39534443529458585,0.49297971725463796,-0.18094663685893586,1.1669060713682118,0.15601654019785194,0.829942894311424,-0.2694740295410156,70.37027133622561,-7.768838637049896,0.3369631770567868,2,-0.2615485191345215,-0.6499090194702148,-1.3473727703094482,-1.3949270248413086,-0.04755401611328125,1,0.03488374940120953,-2.999975934927911,10.88994312286377,-1.0952356395931815,10.953349113464355,1.2499924796197697,10.65217113494873,0.03488374940120953
1337,2005-02-16,10.778983116149902,10.88994312286377,10.699725151062012,10.88994312286377,204968463.0,-0.011627858169354965,2.428586162440911,-3.499984959239343,68.18184615026988,76.64788912187998,-0.07599219551430281,-0.4251533446760476,-0.9922002137095909,-1.1951630183887172,38.33121730625674,0.2060689926147461,0.396790212926021,0.33050293922424245,-0.34156652735782167,1.0025724058063066,-0.00553179406678872,0.6665376725152736,0.25362300872802734,40.740765499276925,-35.94076042261961,0.3360347332910318,2,-0.04755449295043945,-0.5230979919433594,-1.2205617427825928,-1.2681159973144531,0.0,2,0.024999949126673027,7.999969918479079,10.905794143676758,-2.999975934927911,10.88994312286377,-1.0952356395931815,10.953349113464355,0.024999949126673027
1338,2005-02-17,10.778983116149902,10.874091148376463,10.74728012084961,10.763131141662598,116558295.0,0.0,-4.333346703032173,-0.14286205414697034,73.17072633879673,77.23338922640407,-0.029382233667966773,-0.38101786931984094,-0.9630884960297053,-1.1769242543143488,38.940710365518285,0.1268110275268537,0.38850171848319803,0.2900817394256592,-0.3577671198279013,0.9379305986792197,-0.03384269020112107,0.6140061690524394,0.2469653892517094,36.00000962612144,-41.25865480431614,0.3239244296267807,2,0.01585102081298828,-0.48346948623657227,-1.2165987491607666,-1.2681159973144531,0.0,3,0.022058763027884787,2.428586162440911,10.778983116149902,7.999969918479079,10.905794143676758,-2.999975934927911,10.88994312286377,0.022058763027884787
1339,2005-02-18,10.683874130249023,10.763131141662598,10.636320114135742,10.74728012084961,63856414.0,-0.008823558296364609,1.6666733515161238,-3.999879677535796,64.55694370932801,75.7049102209189,0.09844411284568721,-0.24740757970879912,-0.8429498973060543,-1.0674878247760233,39.123226567385,0.14266300201416016,0.3995671310298441,0.16247730255127024,-0.4537150747802361,0.7786696798827766,-0.14561888611448204,0.4705734912170225,0.3355499080657971,11.999922991028455,-61.36992712249513,0.30809618866575283,2,0.13473749160766602,-0.30910301208496094,-1.1214897632598877,-1.1730070114135742,0.0951089859008789,4,0.02373886154367444,-4.333346703032173,10.778983116149902,2.428586162440911,10.778983116149902,7.999969918479079,10.905794143676758,0.02373886154367444
1340,2005-02-21,10.715577125549316,10.778983116149902,10.668023109436037,10.715577125549316,105987335.0,0.0029673688508302654,-1.3333467030322976,-0.0,64.99999623980139,74.31602195873134,0.07736158811197846,-0.23234641305109704,-0.8492498357711273,-1.088836317164196,39.69794791273832,0.11096000671386541,0.4080376027469814,0.15692939758300817,-0.40690581249150526,0.7207646076575216,-0.12498820745424766,0.438847002620264,0.28852275579834163,29.411743888110305,-40.49463207164885,0.28191760503725627,2,0.10303449630737305,-0.25362300872802734,-1.0382699966430664,-1.1413044929504395,0.03170299530029297,0,0.020710038370085337,1.6666733515161238,10.683874130249023,-4.333346703032173,10.778983116149902,2.428586162440911,10.778983116149902,0.020710038370085337
1341,2005-02-22,10.620468139648438,10.683874130249023,10.541211128234863,10.683874130249023,208700520.0,-0.008875768872411816,3.4999849592395393,-100.0,61.90475167293008,71.86099187117357,0.16774594135728726,-0.09728125129894494,-0.7303412504198192,-0.9845800635533823,39.74615656083702,0.17436599731445312,0.4090020755505588,0.033287811279297586,-0.47737804273886475,0.5439536652974599,-0.22204511572978447,0.28862073828837964,0.36892055101074384,22.72719814478549,-46.180683218831945,0.25533292700908156,2,0.16644048690795898,-0.15851402282714844,-0.8797550201416016,-0.9827895164489746,0.0,1,0.03283584019493602,-1.3333467030322976,10.715577125549316,1.6666733515161238,10.683874130249023,-4.333346703032173,10.778983116149902,0.03283584019493602
1342,2005-02-23,10.778983116149902,10.79483413696289,10.493657112121582,10.541211128234863,119701667.0,0.014925422723099713,1.2352953667133817,-3.7499924796197694,61.90475167293014,70.4411272015218,0.010315779249268076,-0.21435164764262105,-0.8632349773685934,-1.1324269441802315,39.59099111945129,0.3011770248413086,0.38466022096178065,0.15851473808288574,-0.3068528499206078,0.6238823260863793,-0.07416905591886191,0.3911985320846334,0.1835149207638196,75.00012534029926,7.337297558743842,0.23268379400174713,2,-0.015851497650146484,-0.3170289993286133,-1.0382699966430664,-1.1413044929504395,-0.047554969787597656,2,0.007352921009294855,3.4999849592395393,10.620468139648438,-1.3333467030322976,10.715577125549316,1.6666733515161238,10.683874130249023,0.007352921009294855
1343,2005-02-24,10.858240127563477,10.905794143676758,10.715577125549316,10.731428146362305,95337927.0,0.007352921009294855,-1.4000024065361523,0.5333344029006666,61.90475167293008,68.09957372777153,-0.04094179547331933,-0.2607870277624684,-0.9149105072106956,-1.2022184096048658,38.84433384634166,0.1902170181274414,0.35987235116707694,0.2084465503692634,-0.23792244974404575,0.6548155504825726,-0.014737949687390284,0.4316310504259171,0.06675063536687453,88.4616007608346,21.89454790058285,0.22318450005665447,2,-0.0951085090637207,-0.3962860107421875,-1.1175270080566406,-1.2205615043640137,-0.12681198120117188,3,-0.007299250199153451,1.2352953667133817,10.778983116149902,3.4999849592395393,10.620468139648438,-1.3333467030322976,10.715577125549316,-0.007299250199153451
1344,2005-02-25,10.874091148376463,10.969200134277344,10.826537132263184,10.905794143676758,81738190.0,0.001459814908011614,-1.2500094005459836,-0.250000000000014,57.3333279854966,65.74831842141107,-0.07735230394727566,-0.23368804240818797,-0.8988500658628169,-1.206390789660155,38.13828505954978,0.14266300201416016,0.32655901499899187,0.18942441940307475,-0.2075420274572135,0.586390866263363,-0.009058804027070266,0.38790764283321977,-0.38043403625488104,79.99991978228877,16.643571836871757,0.19848322343014427,2,-0.14266252517700018,-0.412137031555174,-1.1333780288696271,-1.2364125251770002,-0.07925701141357244,4,-0.008746297132221525,-1.4000024065361523,10.858240127563477,1.2352953667133817,10.778983116149902,3.4999849592395393,10.620468139648438,-0.008746297132221525
1345,2005-02-28,10.810686111450195,10.93749713897705,10.778983116149902,10.905794143676758,92124814.0,-0.00583083552097452,1.0,2.9999699184789104,52.0000256696366,62.88412456801328,-0.02947141855782931,-0.1386921718394376,-0.8020793202596206,-1.1318103409118976,37.18299172781266,0.15851402282714844,0.31272730195559006,0.10144963264465368,-0.259491914708601,0.46239117999790835,-0.07902114103197455,0.2819204063212819,-0.3075181388854986,66.66673351475906,6.859403878302473,0.18047077367662748,2,-0.07925748825073242,-0.34873199462890625,-1.0699729919433594,-1.1730074882507324,0.0951080322265625,0,-0.002932560891460434,-1.2500094005459836,10.874091148376463,-1.4000024065361523,10.858240127563477,1.2352953667133817,10.778983116149902,-0.002932560891460434
1346,2005-03-01,10.842388153076172,10.905794143676758,10.731428146362305,10.778983116149902,118525907.0,0.0029324726755686203,-1.1999939836958156,-0.6666633242419381,52.631549782343505,61.15631386046591,-0.07947064045024099,-0.13749351768952245,-0.8029364947674829,-1.1505205658070992,35.91759553855708,0.17436599731445312,0.25314051933268544,0.1077893733978268,-0.2113351419889007,0.4269138887845543,-0.05177288429553606,0.26735163109118965,-0.3298995372772229,73.33322637638551,16.245612748209346,0.15956225769336338,3,-0.11095952987670898,-0.3804340362548828,-1.101675033569336,-1.204709529876709,0.047554969787597656,1,-0.008771871185923041,1.0,10.810686111450195,-1.2500094005459836,10.874091148376463,-1.4000024065361523,10.858240127563477,-0.008771871185923041
1347,2005-03-02,10.969200134277344,11.016754150390623,10.79483413696289,10.810686111450195,104698493.0,0.011695945525174167,-1.333323306159674,2.500022561480033,63.15790723613854,60.04377840461499,-0.19720053373852053,-0.22332077031617636,-0.903437293388258,-1.2642307313514323,36.214715829699394,0.2219200134277326,0.20748746890492242,0.20131330490112376,-0.0625524677692848,0.4651790775715323,0.06938041856591859,0.3332461912363289,-0.44757728810882647,84.21060964449856,25.367636832945976,0.1319328863352047,3,-0.21399450302124023,-0.44384050369262695,-1.2086727619171143,-1.3315215110778809,-0.17436599731445312,2,-0.031791925606240334,-1.1999939836958156,10.842388153076172,1.0,10.810686111450195,-1.2500094005459836,10.874091148376463,-0.031791925606240334
1348,2005-03-03,11.206972122192383,11.270377159118652,10.93749713897705,10.93749713897705,131966952.0,0.02167632872081815,-1.4705819899846053,1.7000072196084566,61.11111575334056,59.66090863172751,-0.41111044562977916,-0.4241631395841132,-1.1090376065812215,-1.4858666395564484,36.5318136907239,0.33288002014160156,0.16757466074492022,0.4018343925476078,0.11085856726204746,0.6928102178331681,0.2563464799048276,0.5473223051903879,-0.6655440238549808,88.23542943292594,32.27105638510473,0.14548791264278021,3,-0.3249549865722656,-0.5627269744873047,-1.3592617511749268,-1.5613679885864258,-0.3804349899291992,3,-0.042432868632589105,-1.333323306159674,10.969200134277344,-1.1999939836958156,10.842388153076172,1.0,10.810686111450195,-0.042432868632589105
1349,2005-03-04,11.349635124206545,11.365486145019533,11.159417152404783,11.191120147705078,96841481.0,0.01272984357047302,1.1666725158806128,0.5882363350025723,68.8311911552136,60.08659695566219,-0.502217333618411,-0.5303468402292015,-1.2172078670853246,-1.6101346583068352,36.68303158461265,0.20606899261474965,0.15810100050047105,0.5040761947631847,0.1497612543744946,0.8583911351518747,0.32691872456883964,0.6812336649575297,-0.7644700822222674,97.50006768362567,41.11774333445703,0.17715747019434538,3,-0.4200634956359881,-0.6419839859008807,-1.3315215110778826,-1.5930705070495623,-0.41213798522949396,4,-0.05446932620113276,-1.4705819899846053,11.206972122192383,-1.333323306159674,10.969200134277344,-1.1999939836958156,10.842388153076172,-0.05446932620113276
1350,2005-03-07,11.222823143005373,11.428892135620115,11.191120147705078,11.349635124206545,69144355.0,-0.011173220972602649,-1.4999949864131144,-0.799999999999991,61.90476872599297,60.086598850446954,-0.33065791643220166,-0.38191742231673764,-1.0581985876851654,-1.4664907627047494,36.6392459725225,0.2377719879150373,0.14054728413617212,0.35110931396484624,-0.033787072947507824,0.7360057008772003,0.15866112050866832,0.5435575074210242,-0.5752324127782753,70.45453302413135,15.187190156692651,0.1924481934561772,3,-0.26154851913452326,-0.48346900939941584,-1.2047095298767108,-1.4662585258483904,-0.3487319946289098,0,-0.03813559214013151,1.1666725158806128,11.349635124206545,-1.4705819899846053,11.206972122192383,-1.333323306159674,10.969200134277344,-0.03813559214013151
1351,2005-03-08,11.222823143005373,11.222823143005373,11.111863136291504,11.222823143005373,85554845.0,0.0,1.0,-0.0,68.42103179943489,60.810629975614155,-0.2639896051507389,-0.3643953986064812,-1.023804408325958,-1.4537907145183855,36.105329931579654,0.11096000671386896,0.14631644444504843,0.32812471389770614,-0.08344776476792326,0.7396971925633355,0.12233847456489144,0.5339109532305208,-0.4971022722389744,67.49997743879192,9.965708537357791,0.20578623933281467,3,-0.15058851242065607,-0.48346900939941584,-1.2047095298767108,-1.4662585258483904,-0.1743659973144549,1,-0.028248596212282262,-1.4999949864131144,11.222823143005373,1.1666725158806128,11.349635124206545,-1.4705819899846053,11.206972122192383,-0.028248596212282262
1352,2005-03-09,11.159417152404783,11.270377159118652,11.096012115478516,11.191120147705078,74966379.0,-0.00564973623772258,-1.2000084229272079,-100.0,64.9999699183885,61.154543113998415,-0.15750755512296877,-0.28567353110461013,-0.9265429227481459,-1.3753934128715155,35.45012027571493,0.17436504364013672,0.14941944526906603,0.24569702148437322,-0.17833401404566018,0.6697280570144066,0.03368150371935563,0.4577125392493908,-0.3633791551530141,45.16122771777609,-14.473339478112742,0.2120155177650169,3,-0.07925701141357244,-0.42006301879882635,-1.1413035392761213,-1.402852535247801,-0.09510803222655895,2,-0.024147679566127178,1.0,11.222823143005373,-1.4999949864131144,11.222823143005373,1.1666725158806128,11.349635124206545,-0.024147679566127178
1353,2005-03-10,11.000903129577637,11.127714157104492,10.969200134277344,11.127714157104492,118201615.0,-0.014204507337821637,1.5000037602183935,3.999969918478854,61.90476872599289,61.66248097405356,0.02611796075042605,-0.1050813914972899,-0.7358283287302889,-1.2024045399505106,34.71788600204938,0.19021701812743963,0.16226652159154398,0.0697463989257816,-0.3373416720955511,0.4768344699471143,-0.13379763658488386,0.27329043443644707,-0.14157971848903372,6.896573185456292,-56.3359983829173,0.20354403551066627,3,0.07925701141357422,-0.15851449966430664,-0.9273097515106201,-1.196784496307373,-0.1902170181274414,3,-0.018732006835029513,-1.2000084229272079,11.159417152404783,1.0,11.222823143005373,-1.4999949864131144,11.222823143005373,-0.018732006835029513
1354,2005-03-11,11.000903129577637,11.080160140991213,10.953349113464355,11.080160140991213,85795959.0,0.0,2.199995186927597,0.6250009400546124,60.97561333511377,62.65976849243991,0.05140358356308816,-0.10681242544477954,-0.7029638515167598,-1.1882889447605276,33.22979259271398,0.12681102752685725,0.1655342109377571,0.06736869812011648,-0.3408191591822405,0.47555655542247344,-0.13672523053106111,0.27146262677129407,-0.08462284603588266,9.999939836716887,-55.13502967113229,0.20409392865117837,3,0.07925701141357422,-0.07133150100708008,-0.887681245803833,-1.157155990600586,-0.34873199462890625,4,-0.015850152961136676,1.5000037602183935,11.000903129577637,-1.2000084229272079,11.159417152404783,1.0,11.222823143005373,-0.015850152961136676
1355,2005-03-14,11.143566131591797,11.191120147705078,10.93749713897705,10.969200134277344,65260324.0,0.01296829908724395,-1.133329589847667,-2.2000072196084073,69.41178718904433,64.52423931540667,-0.04366669691543734,-0.24190288415393546,-0.8160482227066126,-1.3133324366728658,31.67790919716259,0.25362300872802734,0.1678850521153592,0.1973505496978767,-0.2207728729977223,0.6154739723934757,-0.011711161649923696,0.40641226104567707,0.28532600402831854,61.90488468700759,-8.239357605447815,0.20906171134779977,3,-0.03170299530029297,-0.18229150772094727,-0.9867522716522217,-1.2601900100708008,-0.34873199462890625,0,-0.018492194525641548,2.199995186927597,11.000903129577637,1.5000037602183935,11.000903129577637,-1.2000084229272079,11.159417152404783,-0.018492194525641548
1356,2005-03-15,11.286229133605955,11.302080154418945,11.206972122192383,11.206972122192383,66633669.0,0.012802275351488479,-1.3999903738553912,0.45454396289569965,69.04762927947282,65.17865287577715,-0.1304702333440897,-0.3737665068289058,-0.9278870287175156,-1.439392299205279,31.003842831283375,0.15851402282714844,0.18328114950832486,0.3209918022155751,-0.12319117750145381,0.765174781932604,0.09890031235705976,0.5430832920740905,0.13283510208129812,95.65228764324696,25.043197379050483,0.2220914898585145,3,-0.10303449630737127,-0.32495450973510565,-1.058084011077879,-1.363224506378172,-0.5389490127563459,1,-0.03651688977342371,-1.133329589847667,11.143566131591797,2.199995186927597,11.000903129577637,1.5000037602183935,11.000903129577637,-0.03651688977342371
1357,2005-03-16,11.048457145690918,11.254526138305664,11.000903129577637,11.254526138305664,105416440.0,-0.02106744290766216,1.4615349015869197,-2.6000096261446672,56.38297123363512,64.65330348469875,0.1337968385475108,-0.12097345434962037,-0.6557970506608992,-1.1864843415741984,30.301909013471796,0.28532600402831854,0.2081791023331423,0.06974611282348597,-0.3669332371158731,0.5064254627628451,-0.14859356214619268,0.2880857877931646,0.3609757480621312,30.434771235675257,-36.34982168016212,0.2183396749696793,3,0.13473749160766602,-0.08718252182006836,-0.7687947750091553,-1.0778980255126953,-0.34873199462890625,2,0.0,-1.3999903738553912,11.286229133605955,-1.133329589847667,11.143566131591797,2.199995186927597,11.000903129577637,0.0
1358,2005-03-17,11.016754150390623,11.143566131591797,10.969200134277344,11.080160140991213,95441451.0,-0.0028694499948944685,-1.2000072196084566,0.3076930196826333,54.73684277189198,63.0872647754408,0.15162482361678187,-0.07435619130234628,-0.5894368941795936,-1.1401822710158225,29.499427127703935,0.17436599731445312,0.231712836168823,0.02615456581115616,-0.4004603460830314,0.4527694777053437,-0.1871528901359376,0.23946202175824993,0.38324002826690595,21.73908494270053,-41.582128669854654,0.21330745594709397,3,0.16644048690796076,-0.055479526519773614,-0.7053890228271467,-1.02241802215576,-0.06340503692626775,3,0.004316604431616078,1.4615349015869197,11.048457145690918,-1.3999903738553912,11.286229133605955,-1.133329589847667,11.143566131591797,0.004316604431616078
1359,2005-03-18,10.93749713897705,11.064309120178224,10.93749713897705,11.048457145690918,89242711.0,-0.007194225298270962,-1.2857241082939728,1.7499924796196715,54.166648387907436,62.227473626764635,0.18581216108682952,0.026220171920762425,-0.48186134061755936,-1.045626434421811,29.3737863904843,0.12681198120117365,0.22982188271810422,-0.065783596038818,-0.46841297461936193,0.3368457825417259,-0.26709828532909086,0.13553109325145485,0.45324709888686954,0.0,-60.29977519527681,0.20131468929027233,3,0.18229150772094727,0.023777484893798828,-0.6261320114135742,-0.9431610107421875,0.06340599060058594,4,-0.011594154120959654,-1.2000072196084566,11.016754150390623,1.4615349015869197,11.048457145690918,-1.3999903738553912,11.286229133605955,-0.011594154120959654
1360,2005-03-21,10.93749713897705,10.985051155090332,10.874091148376463,10.921646118164062,128591077.0,0.0,1.0000171896621692,-0.14285345938977223,53.191497532348926,60.53530315264397,0.157662205420797,0.046059824922055626,-0.45500300879779765,-1.0324502139168672,29.052203080840478,0.11096000671386896,0.21360932285714007,-0.07687959671020472,-0.4577694601523046,0.30401026673189513,-0.26732452843125465,0.1135653350108452,0.44418215690913243,14.81486433188754,-42.0254359747374,0.19044493172104957,3,0.1505885124206543,0.023777484893798828,-0.5627264976501465,-0.8797554969787598,0.015851974487304688,0,-0.026086955763538255,-1.2857241082939728,10.93749713897705,-1.2000072196084566,11.016754150390623,1.4615349015869197,11.048457145690918,-0.026086955763538255
1361,2005-03-22,10.969200134277344,11.016754150390623,10.921646118164062,10.93749713897705,191712322.0,0.0028985603285156536,-2.0000150409866326,2.0000601648516936,50.0,58.868639828378576,0.09632945749241273,0.04408266514905179,-0.4553484001417605,-1.0539492040003466,29.60775329773825,0.09510803222656072,0.17215214585572625,-0.06261320114135671,-0.3966199490795752,0.2713935467968618,-0.22961657511046596,0.10439017282775254,0.39217563570845115,25.000062669992708,-27.205808469366566,0.1670033739691095,3,0.11888551712036133,-0.00792551040649414,-0.5706520080566406,-0.8876810073852539,-0.2853260040283203,1,-0.01589596280312011,1.0000171896621692,10.93749713897705,-1.2857241082939728,10.93749713897705,-1.2000072196084566,11.016754150390623,-0.01589596280312011
1362,2005-03-23,10.858240127563477,10.921646118164062,10.79483413696289,10.874091148376463,192932179.0,-0.010115596885422073,1.2857044632190526,-0.4999849592394831,36.24999623979858,56.01810955213477,0.17888655169083023,0.1700008885987252,-0.30856343527404917,-0.9323144131374868,29.474413674162104,0.17436599731445312,0.14323689602405132,-0.17753605842590403,-0.5006143010076087,0.14554218415580067,-0.3390751797167564,-0.01599693713505168,0.4836442575579447,18.18186790347634,-28.24927543985753,0.16153912129085235,3,0.1902170181274414,0.10303449630737305,-0.4081747531890869,-0.7767210006713867,-0.6499090194702148,2,-0.010218967844724425,-2.0000150409866326,10.969200134277344,1.0000171896621692,10.93749713897705,-1.2857241082939728,10.93749713897705,-0.010218967844724425
1363,2005-03-24,10.778983116149902,10.921646118164062,10.778983116149902,10.921646118164062,57996349.0,-0.007299250199153451,1.0,9.000240659407783,26.315793640112943,52.16701847491245,0.24960205863818707,0.2561485885612065,-0.20132908065924582,-0.8440006292013216,28.873709040581364,0.14266300201416016,0.10151617043879213,-0.2528302192687981,-0.5868369672070166,0.08117652866942038,-0.41983359323790737,-0.08582684529968887,0.5300782540820066,0.0,-38.32009602860806,0.1670033739691095,3,0.2615485191345215,0.18229150772094727,-0.2853262424468994,-0.6974639892578125,-0.5548009872436523,3,-0.0073530094846461225,1.2857044632190526,10.858240127563477,-2.0000150409866326,10.969200134277344,1.0000171896621692,10.93749713897705,-0.0073530094846461225
1364,2005-03-25,10.778983116149902,10.778983116149902,10.778983116149902,10.778983116149902,0.0,0.0,1.0,-0.0,29.41178031918365,47.72257326715015,0.24005676452144442,0.26209578653058685,-0.1809511837919633,-0.8361174342513014,28.00858003092329,0.0,0.06524833804892616,-0.2480748176574714,-0.59403099560177,0.09788136028682715,-0.4210529066296207,-0.07509672868532213,0.48767199375544656,0.0,-32.84025451539101,0.1729780889721492,3,0.2615485191345215,0.18229150772094727,-0.233809232711792,-0.6974639892578125,-0.3962860107421857,4,0.016176479305659575,1.0,10.778983116149902,1.2857044632190526,10.858240127563477,-2.0000150409866326,10.969200134277344,0.016176479305659575
1365,2005-03-28,10.778983116149902,10.778983116149902,10.778983116149902,10.778983116149902,0.0,0.0,1.0,0.0,29.41178031918365,43.318590049340244,0.20439650243030094,0.27362794544149693,-0.16219721615749805,-0.8266355882264484,27.420798187163424,0.0,0.04259245841615211,-0.2464896678924564,-0.5968822482256861,0.10390291244077332,-0.4216859580590704,-0.07129337772584243,0.44865823425501006,0.0,-27.280543309653773,0.17519629016661475,3,0.23777151107788086,0.18229150772094727,-0.18229174613952637,-0.6974639892578125,-0.3962860107421857,0,0.02058821421616641,1.0,10.778983116149902,1.0,10.778983116149902,1.2857044632190526,10.858240127563477,0.02058821421616641
1366,2005-03-29,10.74728012084961,10.826537132263184,10.683874130249023,10.826537132263184,81098122.0,-0.00294118609878824,2.6000096261446086,-100.0,30.3030496392483,40.42082098329726,0.16942690133553207,0.31393601413659766,-0.10763382396715038,-0.7855388366988016,27.022551580754666,0.14266300201416016,0.019653950526974384,-0.2734372615814209,-0.6366393832258428,0.089764860063001,-0.45503832240363273,-0.09183620075920906,0.44446857081490165,26.66672014503333,1.5798875000934842,0.18160106082221117,3,0.16644001007080078,0.21399450302124023,-0.10699725151062012,-0.6340579986572266,-0.36458301544189275,1,0.019174059882832495,1.0,10.778983116149902,1.0,10.778983116149902,1.0,10.778983116149902,0.019174059882832495
1367,2005-03-30,10.620468139648438,10.65217113494873,10.525360107421877,10.636320114135742,199771840.0,-0.011799448769848064,4.333346703032173,0.20000721960845658,31.24999412468631,37.81117113360775,0.2560729584407415,0.4356165900608211,0.03745916899907442,-0.6509875503678089,26.44667311779063,0.2219200134277326,-0.03461892695239399,-0.3828126430511478,-0.7875385905709624,0.021913304468666794,-0.5851756168110551,-0.1804496692912405,0.5204930958745244,23.99984598205657,-3.2479801654380083,0.20236297375990758,3,0.1743664741516131,0.3408064842224121,0.0039632320404052734,-0.5072460174560547,-0.23777103424072088,2,0.005970169089239974,2.6000096261446086,10.74728012084961,1.0,10.778983116149902,1.0,10.778983116149902,0.005970169089239974
1368,2005-03-31,10.731428146362305,10.874091148376463,10.620468139648438,10.715577125549316,128055195.0,0.010447751008228146,-1.4615349015869024,-0.9999398387678979,38.02815469234982,36.01800516743469,0.11218006287832871,0.3027241616266583,-0.050487430132974964,-0.7547499624601954,24.73869174920606,0.25362300872802557,-0.10086203501169955,-0.24807543754577566,-0.6582541611803556,0.1621032860888043,-0.45316479936306564,-0.04298607572848567,0.33566095378852623,59.09082207776946,28.43597849153266,0.20508936181729034,3,0.03962898254394531,0.2456979751586914,-0.11888527870178223,-0.6182060241699219,-0.3804340362548828,3,-0.04874440113046463,4.333346703032173,10.620468139648438,2.6000096261446086,10.74728012084961,1.0,10.778983116149902,-0.04874440113046463
1369,2005-04-01,10.731428146362305,10.79483413696289,10.683874130249023,10.74728012084961,58805045.0,0.0,1.0,-1.0000601648516936,29.032245543555177,33.33364383534649,0.0892620133063442,0.2677633203474059,-0.029043613262265566,-0.745707581507105,22.666385840960377,0.11096000671386719,-0.1339418512284638,-0.2171650886535641,-0.6023120469350101,0.16798186962788186,-0.4097385677942871,-0.024591609512841117,0.27065347466105116,59.09082207776946,31.050946533661772,0.19257347914072281,4,0.03962898254394531,0.2456979751586914,-0.11888527870178223,-0.6182060241699219,-0.33288002014160156,4,-0.047267335767234187,-1.4615349015869024,10.731428146362305,4.333346703032173,10.620468139648438,2.6000096261446086,10.74728012084961,-0.047267335767234187
1370,2005-04-04,10.79483413696289,10.810686111450195,10.65217113494873,10.65217113494873,77168102.0,0.005908439187758852,-1.222229649783078,-8.99969919383949,22.807024950840372,30.312202163217645,0.0039013845165722927,0.1798715610706516,-0.0677828014686721,-0.798851386327474,20.248208188565812,0.15851497650146484,-0.16285425549427934,-0.13235964775085485,-0.5005379343207554,0.23581863881904574,-0.31644879103580514,0.05172949553409545,0.15004090242828738,77.27273970317609,55.39832514594873,0.18408914328495032,4,-0.07133102416992188,0.18229198455810547,-0.19814276695251465,-0.6816120147705078,-0.34873199462890625,0,-0.0381790981061918,1.0,10.731428146362305,-1.4615349015869024,10.731428146362305,4.333346703032173,10.620468139648438,-0.0381790981061918
1371,2005-04-05,10.905794143676758,10.953349113464355,10.74728012084961,10.778983116149902,72533856.0,0.010278991349568445,-1.166672515880616,0.888885175108461,40.81632903636928,30.819572473947723,-0.13074818397262433,0.04631746883958954,-0.15483314606594867,-0.897028066341381,18.492844619640504,0.2060689926147461,-0.18413427800865456,-0.00554819107055593,-0.34642115665471884,0.335324774513607,-0.17598467386263827,0.16488829172152641,-0.38043403625488104,88.88874033767172,65.28413016811919,0.1704364827920817,4,-0.16643953323364258,0.07133197784423828,-0.30910277366638184,-0.792572021484375,-0.4121370315551758,1,-0.04796505704926912,-1.222229649783078,10.79483413696289,1.0,10.731428146362305,-1.4615349015869024,10.731428146362305,-0.04796505704926912
1372,2005-04-06,10.88994312286377,10.953349113464355,10.810686111450195,10.905794143676758,94695872.0,-0.001453449478704738,1.5714089264381055,-0.12499717983620488,41.666698001702215,32.52522851412431,-0.12284570467828004,0.043157774731431786,-0.11680776526724124,-0.8706340342540777,16.498015696690533,0.14266300201416016,-0.2053270275366632,-0.00792551040649414,-0.3281916159295406,0.3123405951165523,-0.16805856316801737,0.1522075423550291,-0.3560232353210431,80.95235366751564,54.75253891614892,0.16013305276152293,4,-0.1505885124206543,0.08718299865722656,-0.29325175285339355,-0.7767210006713867,-0.36458301544189275,2,-0.04657930824184697,-1.166672515880616,10.905794143676758,-1.222229649783078,10.79483413696289,1.0,10.731428146362305,-0.04657930824184697
1373,2005-04-07,10.79483413696289,10.88994312286377,10.74728012084961,10.874091148376463,90835404.0,-0.00873365313554253,1.5714089264381055,5.000120329703275,40.81632903636928,33.79240059381159,-0.028219362626975553,0.12863205780731946,-0.005282569400140602,-0.7661873737344056,15.106310718451946,0.14266300201416016,-0.22711788058397886,-0.09273104667663645,-0.4122985424422012,0.2268364490889283,-0.25251479455941883,0.06705270120614593,-0.2525256649017322,47.36833772418685,17.116874830165845,0.1597837478827826,4,-0.05547952651977539,0.18229198455810547,-0.15455150604248047,-0.6816120147705078,-0.23777198791503906,3,-0.0381790981061918,1.5714089264381055,10.88994312286377,-1.166672515880616,10.905794143676758,-1.222229649783078,10.79483413696289,-0.0381790981061918
1374,2005-04-08,10.826537132263184,10.842388153076172,10.778983116149902,10.826537132263184,69502997.0,0.0029368672920817573,3.0000601648516936,-0.0,43.137264154282086,35.31745435326698,-0.05863336201963776,0.08769224218074001,-0.01679641123259401,-0.7862487193642345,13.741008541035383,0.06340503692626953,-0.2193732580795018,-0.05230975151062012,-0.3683526645449273,0.2637331615236871,-0.2103312080277746,0.10571170500653437,-0.2760078473739611,57.89467017934948,24.62932996790955,0.15802145651715394,4,-0.08718252182006836,0.1505889892578125,-0.06340599060058594,-0.515172004699707,-0.2060689926147461,4,-0.04392383421829671,1.5714089264381055,10.79483413696289,1.5714089264381055,10.88994312286377,-1.166672515880616,10.905794143676758,-0.04392383421829671
1375,2005-04-11,10.93749713897705,11.000903129577637,10.731428146362305,10.778983116149902,69890406.0,0.010248891714711439,-1.1249962398098847,100.0,48.21427995887413,37.307591055447624,-0.16175366008182301,-0.04163199381953575,-0.11046080149946391,-0.8848036610549279,12.192643909005243,0.26947498321533203,-0.18856418307832,0.06895370483398366,-0.2232917523673823,0.36119916203534963,-0.0771690237667002,0.21507643343466754,-0.3789114575163257,76.47054659989738,40.41813046800937,0.1461227286006832,4,-0.17436552047729492,0.03962898254394531,-0.11888575553894043,-0.546875,-0.7608690261840838,0,-0.049275351198560746,3.0000601648516936,10.826537132263184,1.5714089264381055,10.79483413696289,1.5714089264381055,10.88994312286377,-0.049275351198560746
1376,2005-04-12,10.874091148376463,11.048457145690918,10.874091148376463,10.905794143676758,94231814.0,-0.005797120657031529,-9.999969918477957,-0.2000012032680873,50.94337052479337,39.49574398879286,-0.08768929869853004,-0.011262930134121163,-0.0306503834165337,-0.8094884803372882,10.278689761343824,0.1743659973144549,-0.16575873127090013,0.026154613494870915,-0.19040301569637208,0.2427122426861139,-0.08212420110075058,0.1344334280904924,-0.29781276899106146,44.99998495919373,6.410828919619284,0.10827881459562165,4,-0.03962850570678533,0.03962898254394709,-0.023776769638059747,-0.4517660140991193,-0.5548000335693359,1,-0.03935860019955584,-1.1249962398098847,10.93749713897705,3.0000601648516936,10.826537132263184,1.5714089264381055,10.79483413696289,-0.03935860019955584
1377,2005-04-13,11.048457145690918,11.127714157104492,10.921646118164062,10.93749713897705,190372098.0,0.016034995011099173,-1.8888978020214984,-3.499984959239343,64.40673990940844,42.42669790179937,-0.21787214866249727,-0.19566054534888266,-0.18522554270628433,-0.9680263255051429,9.655097445309261,0.2536230087280291,-0.13726739026727408,0.20052061080932582,-0.01603701838191718,0.4170782400005688,0.09224179621370432,0.3087994254049473,-0.44384804032718606,80.00004813060721,35.0206223188181,0.10827881459562165,4,-0.15851449966430664,-0.1347370147705078,-0.14266276359558105,-0.6261320114135742,-0.4913949966430664,2,-0.050215159117100505,-9.999969918477957,10.874091148376463,-1.1249962398098847,10.93749713897705,3.0000601648516936,10.826537132263184,-0.050215159117100505
1378,2005-04-14,11.064309120178224,11.080160140991213,10.921646118164062,10.969200134277344,180205675.0,0.0014347681561572845,1.5000037602183514,0.8571465406102438,64.99997994561251,46.4231128353613,-0.20287355396419038,-0.21899514504031714,-0.18580462693807576,-0.9677972788607736,9.177207861907444,0.1585140228271502,-0.1059310102114388,0.2139948368072524,-0.011237846021975528,0.4392275196364803,0.10137849539263755,0.32661117822186725,-0.4178516106752319,84.00018289630788,31.954286294295215,0.11261634141461423,4,-0.1743664741516131,-0.15058898925781428,-0.15455198287964045,-0.6419839859008807,-0.6023550033569371,3,-0.048710588876575645,-1.8888978020214984,11.048457145690918,-9.999969918477957,10.874091148376463,-1.1249962398098847,10.93749713897705,-0.048710588876575645
1379,2005-04-15,10.810686111450195,10.921646118164062,10.731428146362305,10.921646118164062,369713246.0,-0.022922624989344498,2.428586162440911,-1.1666616530798246,51.31579259850335,49.590753685101625,0.07059873220661572,0.02597198335381279,0.07790396315659187,-0.69788617739869,8.428721194568102,0.33288097381591975,-0.07060890694878452,-0.03328762054443324,-0.25530319922099665,0.18872795813213017,-0.14429540988271583,0.07772016879384935,-0.1257280701390826,20.000192522428865,-37.03342921869813,0.11100778933828212,4,0.11888504028320312,0.10303401947021484,0.1505882740020752,-0.3725094795227051,-0.348731994628908,4,-0.02346048713168325,1.5000037602183514,11.064309120178224,-1.8888978020214984,11.048457145690918,-9.999969918477957,10.874091148376463,-0.02346048713168325
1380,2005-04-18,10.65217113494873,10.74728012084961,10.588765144348145,10.65217113494873,298360638.0,-0.014662804457302059,-1.5,-0.0,46.42856375469758,50.21433532047144,0.2310457244925157,0.17077053593555291,0.2397603434271236,-0.5253581244067878,7.87618381567903,0.22192096710205078,-0.05232309368770949,-0.17753629684448313,-0.41064025771890655,0.05556766402994029,-0.29408827728169484,-0.06098431640727142,0.4755430221557617,11.764747517823364,-47.0813961731354,0.11655198043721136,4,0.2060685157775879,0.2615489959716797,0.3526947498321533,-0.21399450302124023,-0.19021701812744318,0,-0.0029762003349982358,2.428586162440911,10.810686111450195,1.5000037602183514,11.064309120178224,-1.8888978020214984,11.048457145690918,-0.0029762003349982358
1381,2005-04-19,10.79483413696289,10.88994312286377,10.731428146362305,10.731428146362305,201197514.0,0.013392856743175807,-4.0,100.0,56.470586569877035,51.85921182804642,0.07933022991490546,0.01515151267327397,0.10012131691492598,-0.6522768907381931,7.260774087806118,0.23777198791503906,-0.020218087967924347,-0.02615499496459961,-0.2501571924763333,0.19784720254713406,-0.13815609372046644,0.08584610379126723,0.32210103988647454,38.23534095755129,-23.985131445207706,0.11200109875586678,4,0.06340551376342773,0.11888599395751953,0.24173474311828613,-0.34873151779174805,-0.42798900604248047,1,-0.05726869133200552,-1.5,10.65217113494873,2.428586162440911,10.810686111450195,1.5000037602183514,11.064309120178224,-0.05726869133200552
1382,2005-04-20,10.74728012084961,10.921646118164062,10.731428146362305,10.826537132263184,244466627.0,-0.004405256765405041,-2.428556694828579,-1.2499924796197697,50.61730412422437,52.94820906003032,0.11680235056049604,0.05688287231469147,0.14969803982949514,-0.5898546419108239,7.376522766101664,0.1902179718017578,0.012680273841109369,-0.0681610107421875,-0.29376917213413734,0.15744715064976234,-0.18096509143816242,0.04464306995378742,0.3590916553497312,32.258158423335445,-29.104128030872467,0.11280408069597465,4,0.11095952987670898,0.14266300201416016,0.3249545097351074,-0.3011775016784668,-0.14266300201416016,2,-0.03982300649372561,-4.0,10.79483413696289,-1.5,10.65217113494873,2.428586162440911,10.810686111450195,-0.03982300649372561
1383,2005-04-21,10.699725151062012,10.810686111450195,10.668023109436037,10.74728012084961,130031608.0,-0.004424837656863634,-1.5714531280888178,0.6000096261446087,48.80952125156586,53.578459848617406,0.1670102412854373,0.10350219560028151,0.2028529819915068,-0.5273039131692574,7.462163582559265,0.14266300201415838,0.015033000536588403,-0.11175308227539027,-0.34277705543111914,0.1192708908803386,-0.2272650688532547,0.003758904302474164,0.3962944925003047,33.333237836304725,-27.146653401164933,0.11551198657786414,4,0.15851449966430664,0.13473796844482422,0.3725094795227051,-0.245697021484375,0.0951089859008789,3,-0.013333333333333308,-2.428556694828579,10.74728012084961,-4.0,10.79483413696289,-1.5,10.65217113494873,-0.013333333333333308
1384,2005-04-22,10.953349113464355,10.969200134277344,10.763131141662598,10.810686111450195,118102160.0,0.0237037829310196,1.3636502857767934,-2.9999598917076105,55.20834312551348,54.355577978244,-0.07457622057500224,-0.1437595463126975,-0.051817768043253665,-0.7617740487653588,7.812447440841987,0.26947498321533203,0.023587816401182238,0.1331525802612301,-0.10573457687241472,0.37203973739487495,0.013709001694406808,0.2525961588280534,0.13252544011367817,95.83344822831931,35.92957262831145,0.11944357856682243,4,-0.09510946273803711,-0.12681198120117188,0.11888551712036133,-0.49932098388671875,-0.25362396240234375,4,-0.044862533965892015,-1.5714531280888178,10.699725151062012,-2.428556694828579,10.74728012084961,-4.0,10.79483413696289,-0.044862533965892015
1385,2005-04-25,11.000903129577637,11.016754150390623,10.858240127563477,10.969200134277344,142397294.0,0.004341504650374528,4.00004512296029,0.22222296497830782,53.2608759625288,54.61307858243681,-0.12537473617519446,-0.1832297027344154,-0.09784349513812529,-0.7891970539149327,8.253987305345325,0.15851402282714666,0.04235114931722883,0.16961059570312464,-0.08151843565901018,0.42073962706525947,0.04404608002205812,0.29517511138419117,0.07502923581579957,95.45465732858271,37.597151253549264,0.12556451568106702,4,-0.14266347885131836,-0.17436599731445312,0.03962850570678711,-0.546875,-0.2060689926147461,0,-0.048991342475082966,1.3636502857767934,10.953349113464355,-1.5714531280888178,10.699725151062012,-2.428556694828579,10.74728012084961,-0.048991342475082966
1386,2005-04-26,10.953349113464355,11.03260612487793,10.810686111450195,10.985051155090332,207874223.0,-0.0043227374655654405,2.4999849592395393,-0.9999699184790783,52.12766365978886,53.24873677692353,-0.07308088983263694,-0.1259009589369331,-0.04979326577786125,-0.722849685610985,8.907302887925045,0.22192001342773438,0.05697846491793612,0.1117531299591068,-0.14176070479645908,0.3652669647146727,-0.01500378741867614,0.23851004733688974,0.11283990750817452,78.26091505729887,22.36123044041824,0.12675691737778275,4,-0.11888647079467773,-0.12681198120117188,0.07133102416992188,-0.49932098388671875,-0.1109609603881836,1,-0.044862533965892015,4.00004512296029,11.000903129577637,1.3636502857767934,10.953349113464355,-1.5714531280888178,10.699725151062012,-0.044862533965892015
1387,2005-04-27,10.683874130249023,10.905794143676758,10.398548126220703,10.88994312286377,329001376.0,-0.02460206284159072,3.2666762928112756,6.500180494555081,46.66667430643334,51.21170281701474,0.15560263484054104,0.15659658909687124,0.2211449625778119,-0.4354513338221224,8.769723175310867,0.5548009872436523,0.05192344802884463,-0.16089215278625524,-0.4041406285830078,0.08235632301049733,-0.2825163906846324,-0.039267914887878064,0.37276641319101955,44.99998495919429,-11.484023409285669,0.12162423789837667,4,0.03170299530029297,0.07925701141357422,0.3408060073852539,-0.22984600067138672,0.06340599060058594,2,-0.02967359924533519,2.4999849592395393,10.953349113464355,4.00004512296029,11.000903129577637,1.3636502857767934,10.953349113464355,-0.02967359924533519
1388,2005-04-28,10.208331108093262,10.50950813293457,10.144925117492676,10.493657112121582,252106372.0,-0.04451035423651861,1.3000048130723043,1.3846139606347678,35.33836593152981,49.436433187351014,0.5553580234533673,0.6228763385831897,0.6926555473536915,0.05593796545093355,9.65107689336963,0.5389490127563477,0.0355292465595447,-0.6102803230285652,-0.9829179550376992,-0.23764269101943114,-0.7965991390331322,-0.42396150702399815,0.824275016784668,7.1428801645034765,-47.131829003093024,0.1863188160045672,4,0.380434513092041,0.42798852920532227,0.7965347766876221,0.245697021484375,0.34873104095458984,3,0.0388198625755789,3.2666762928112756,10.683874130249023,2.4999849592395393,10.953349113464355,4.00004512296029,11.000903129577637,0.0388198625755789
1389,2005-04-29,10.22418212890625,10.303439140319824,10.144925117492676,10.208331108093262,82328105.0,0.0015527533977048869,-1.2222162801735375,-0.05555407004338438,32.2834776223694,47.86475695042566,0.5001593909887916,0.5977207094251771,0.6759392552674139,0.054414539046131694,10.580060061515194,0.15851402282714844,-0.012887829889706381,-0.5690670013427734,-1.0261653247122897,-0.11196867797325716,-0.7976161630275325,-0.3405178396580144,0.755163135528564,8.928546488454568,-40.78131537300062,0.22854916168475845,4,0.36458349227905273,0.412137508392334,0.7767210006713867,0.22984600067138672,0.33288002014160156,4,0.0558139517529983,1.3000048130723043,10.208331108093262,3.2666762928112756,10.683874130249023,2.4999849592395393,10.953349113464355,0.0558139517529983
1390,2005-05-02,10.382697105407717,10.398548126220703,10.271736145019533,10.271736145019533,50497412.0,0.015503927307134457,-1.2857044632190207,7.000240659406774,38.34589221108336,45.850902021670805,0.334584836706723,0.42872741489617994,0.5173610866885845,-0.08895872523031123,11.562178073828267,0.17436599731445312,-0.06471623098881629,-0.3899451732635484,-0.8825253346362647,0.10263498810916794,-0.6362352539499074,-0.14365509257718934,0.5465829502105688,26.78574689971346,-22.54830062041607,0.24629008068635827,5,0.20606851577758611,0.25362253189086736,0.6182060241699201,0.11095952987670721,0.26947402954101385,0,0.030534267005552396,-1.2222162801735375,10.22418212890625,1.3000048130723043,10.208331108093262,3.2666762928112756,10.683874130249023,0.030534267005552396
1391,2005-05-03,10.382697105407717,10.461954116821287,10.303439140319824,10.36684513092041,79404933.0,0.0,-1.222214794710993,0.14286082629287125,32.78691677458242,43.86974787171059,0.30170241002069886,0.40847149437730756,0.5203627077107615,-0.07416949779309512,11.77446235574042,0.15851497650146307,-0.08559009650427285,-0.3637903213500966,-0.8815107430511819,0.15393010035098875,-0.6226505322006393,-0.10493011049955392,0.4995216539230327,31.250054836312273,-13.618158022214288,0.25886021085054295,5,0.20606851577758611,0.25362253189086736,0.6063175201415998,0.19021701812743963,0.3170280456542951,1,0.03969460221858112,-1.2857044632190207,10.382697105407717,-1.2222162801735375,10.22418212890625,1.3000048130723043,10.208331108093262,0.03969460221858112
1392,2005-05-04,10.382697105407717,10.446102142333984,10.335142135620117,10.382697105407717,25898710.0,0.0,-1.333299909756255,0.0,32.231418519129946,42.02773645699549,0.27328668678061696,0.3884367906947759,0.5183160223506231,-0.05948322280468865,11.998218744029813,0.11096000671386719,-0.08821314349469489,-0.33842802047729315,-0.8758805890619499,0.19902454810736359,-0.6071543047696224,-0.06970173618496389,0.455284035412749,65.21751640757269,24.254149296847743,0.26872628429232875,5,0.20606851577758611,0.25362253189086736,0.5548002719879133,0.2774000167846662,0.412137031555174,2,0.04427472389895981,-1.222214794710993,10.382697105407717,-1.2857044632190207,10.382697105407717,-1.2222162801735375,10.22418212890625,0.04427472389895981
1393,2005-05-05,10.382697105407717,10.382697105407717,10.382697105407717,10.382697105407717,0.0,0.0,1.0,0.0,37.142866965419984,40.02046132809621,0.24986275689055049,0.3752148559441224,0.513672057491533,-0.04439475424524275,12.606080098858236,0.0,-0.11992387332722565,-0.3178211688995347,-0.8746297747035694,0.23898743690449997,-0.5962254718015529,-0.03941686599751648,0.4137006740130822,75.00007520402951,30.088525208366192,0.27840430290201745,5,0.20606851577758611,0.25362253189086736,0.4953575134277326,0.2774000167846662,0.6499090194702131,3,0.03511448053820265,-1.333299909756255,10.382697105407717,-1.222214794710993,10.382697105407717,-1.2857044632190207,10.382697105407717,0.03511448053820265
1394,2005-05-06,10.350994110107422,10.446102142333984,10.350994110107422,10.36684513092041,115052091.0,-0.003053445071009797,-11.000240659406774,-100.0,40.20620474966835,38.56994230444505,0.20912817548521723,0.38943100982772094,0.5397559439038666,0.004137254285755176,13.128388355543796,0.0951080322265625,-0.1416219835534971,-0.325747013092041,-0.9002306699739258,0.24873664378984373,-0.6129888415329834,-0.038505184651098645,0.406315309597689,41.66691734600752,-7.130245600901226,0.2872418284409424,5,0.23777151107788086,0.2853255271911621,0.5230975151062012,0.30910301208496094,0.6816120147705078,4,0.019908043299842193,1.0,10.382697105407717,-1.333299909756255,10.382697105407717,-1.222214794710993,10.382697105407717,0.019908043299842193
1395,2005-05-09,10.398548126220703,10.446102142333984,10.335142135620117,10.350994110107422,133411836.0,0.004594149664025604,-1.7999711219136545,-3.0000601648516936,36.26374498199074,36.807284673578586,0.07503528242137492,0.3156116173950245,0.4890635934495613,-0.02538105557175996,12.899779351532706,0.11096000671386719,-0.15772923425028296,-0.2512455463409431,-0.8247892553167304,0.32229816263484423,-0.5380174008288368,0.03552630814695057,0.32201823535166163,60.000000000000675,9.459248720352697,0.2867718544878933,5,0.12681150436401367,0.23777151107788086,0.4755434989929199,0.2615489959716797,0.5865030288696289,0,0.015243861056664532,-11.000240659406774,10.350994110107422,1.0,10.382697105407717,-1.333299909756255,10.382697105407717,0.015243861056664532
1396,2005-05-10,10.446102142333984,10.525360107421877,10.414399147033693,10.414399147033693,166599503.0,0.004573139974548113,-6.0000300815217065,0.6666733515160865,39.56042503001552,36.017701420643284,-0.05815405134410945,0.24701427443275392,0.43783711124499725,-0.056211469250275314,12.28753428078344,0.12681198120117365,-0.20683084455495404,-0.18229207992553675,-0.7525267474767681,0.38794258762569456,-0.4674094137011533,0.10282525385007979,0.23992574459359872,58.333082653991774,5.253345319474597,0.28511733377561593,5,-0.11095952987670898,0.1902174949645996,0.40421247482299805,0.21399497985839844,0.6340579986572283,1,0.019726878964702932,-1.7999711219136545,10.398548126220703,-11.000240659406774,10.350994110107422,1.0,10.382697105407717,0.019726878964702932
1397,2005-05-11,10.493657112121582,10.541211128234863,10.335142135620117,10.398548126220703,109317599.0,0.0045524128655487495,1.166672515880616,3.0000000000001683,42.8571711914698,36.85312422730328,-0.1514560763597146,0.1641816274903647,0.3829983953302598,-0.08988684448348039,11.417800952064136,0.2060689926147461,-0.25970763654453677,-0.1069971084594723,-0.6442135328882443,0.43021931596929974,-0.37560532067385743,0.16161110375491283,0.1599046086399074,76.92325492065402,20.463948602332437,0.2686082122143859,5,-0.1505889892578125,0.14266252517700195,0.36458325386047363,0.16644001007080078,0.7767200469970703,2,0.019637390162329016,-6.0000300815217065,10.446102142333984,-1.7999711219136545,10.398548126220703,-11.000240659406774,10.350994110107422,0.019637390162329016
1398,2005-05-12,10.525360107421877,10.588765144348145,10.477805137634276,10.557062149047852,102964708.0,0.0030211579205949857,1.333346703032285,-0.3333233061596741,32.46752942334709,36.87357442741191,-0.14914326129828837,0.09489710821718944,0.33656459582553033,-0.1061194769845546,10.40919132599315,0.11096000671386896,-0.31184728486275937,-0.048346662521360884,-0.5397521864175605,0.44305886137483874,-0.2940494244694616,0.19735609942673982,0.09768341714348416,75.00028201531977,22.549889293866848,0.24570276194810015,5,-0.09510946273803889,0.11095952987670721,0.3328802585601789,0.13473701477050604,0.6023540496826154,3,0.02560235723915949,1.166672515880616,10.493657112121582,-6.0000300815217065,10.446102142333984,-1.7999711219136545,10.398548126220703,0.02560235723915949
1399,2005-05-13,10.557062149047852,10.557062149047852,10.461954116821287,10.50950813293457,73075794.0,0.0030119674103710192,3.0000000000000746,-1.500030082425931,31.578914036964065,36.12168796362088,-0.1437806311043346,0.045555621945228,0.2855972546141139,-0.12200975180717322,10.596750404317557,0.09510803222656428,-0.3363218338745604,-0.003963422775267844,-0.4825421688091591,0.47461532325862343,-0.2432527957922126,0.2353259502416769,0.03729427109314898,87.49995299744681,38.816738875596286,0.23928937301694542,5,-0.11096000671386719,0.07925748825073242,0.3011782169342041,0.16644048690795898,0.6182069778442383,4,0.045045105268511465,1.333346703032285,10.525360107421877,1.166672515880616,10.493657112121582,-6.0000300815217065,10.446102142333984,0.045045105268511465
1400,2005-05-16,10.620468139648438,10.636320114135742,10.525360107421877,10.572914123535156,99996020.0,0.006006026080494831,1.7999711219136096,1.0,36.36360795123811,36.519098094360395,-0.1898797554283984,-0.021446847829496463,0.20735369347935872,-0.16983405073037972,10.99902093342416,0.11096000671386541,-0.29181188247836687,0.06102771759033132,-0.4164887363415879,0.5385441715222505,-0.1777305093756283,0.29978594455629093,-0.4755430221557617,94.7366754483737,47.73786803205222,0.23875822696595975,5,-0.1347370147705078,0.015851497650146484,0.23777222633361816,0.10303449630737305,1.030344009399414,0,0.03880600928417599,3.0000000000000746,10.557062149047852,1.333346703032285,10.525360107421877,1.166672515880616,10.493657112121582,0.03880600928417599
1401,2005-05-17,10.176628112792967,10.22418212890625,9.891302108764648,9.891302108764648,25449760.0,-0.041791004032912915,-1.3333311050650767,6.000040109096706,31.81817560296605,36.47318221478663,0.24770409992975928,0.39389947931596403,0.6308927713484476,0.2879242501576815,11.974748604275073,0.7291660308837891,-0.2503227761063904,-0.3519020080566424,-0.845040284090727,0.14123626797744215,-0.5984711460736847,-0.10533287003960012,0.4596920013427752,38.29786689332394,-8.583906782781263,0.24656913801704183,5,0.08718299865722834,0.33288002014160334,0.693500757217409,0.5627260208129901,1.6168470382690447,1,0.07943918489868973,1.7999711219136096,10.620468139648438,3.0000000000000746,10.557062149047852,1.333346703032285,10.525360107421877,0.07943918489868973
1402,2005-05-18,10.319291114807127,10.414399147033693,10.22418212890625,10.22418212890625,28594258.0,0.014018690712970017,-2.9999799456527563,0.33333444746745755,55.2238792567768,38.48218358049295,0.10627729772834549,0.22928411601114895,0.47121209262708597,0.159897290805878,12.52631934013727,0.2377710342407262,-0.2293852078374048,-0.18783955574035893,-0.6781458244319634,0.3024667129512455,-0.43299269008616115,0.05731357860544328,0.31702899932861506,57.44680033998604,5.309541447431897,0.24515313434580266,5,-0.05548000335693182,0.19021701812744318,0.5548002719879168,0.4200630187988299,1.4741840362548846,2,0.0737326835457055,-1.3333311050650767,10.176628112792967,1.7999711219136096,10.620468139648438,3.0000000000000746,10.557062149047852,0.0737326835457055
1403,2005-05-19,10.557062149047852,10.60461711883545,10.319291114807127,10.36684513092041,47225176.0,0.023041411623667463,-1.0000066848271012,1.9999899728263968,62.96296021201238,41.01071196519784,-0.11639964505156186,-0.020788726072618502,0.22394559680306259,-0.061959581418735254,13.16989449659588,0.2853260040283221,-0.1904428509672087,0.057064628601073863,-0.4255344767540059,0.5396637339561536,-0.1842349240764669,0.29836418127861464,0.06435760498046861,89.36160407983533,30.44681313619096,0.24129955267754014,5,-0.29325103759765625,-0.07133102416992188,0.3447692394256592,0.18229198455810547,1.2364130020141602,3,0.06756756756756754,-2.9999799456527563,10.319291114807127,-1.3333311050650767,10.176628112792967,1.7999711219136096,10.620468139648438,0.06756756756756754
1404,2005-05-20,10.461954116821287,10.557062149047852,10.36684513092041,10.557062149047852,21687264.0,-0.009008948785542814,3.0000200545483717,-0.4999974931940311,53.246750202562794,42.897712545261406,-0.004354635534227214,0.037542474956071104,0.3082572279542344,0.04867112797224493,13.103259446108966,0.1902170181274414,-0.1507417622944427,-0.013473653793337093,-0.44636605317629297,0.4194187455896188,-0.22991985348481414,0.20297254589813996,0.14486328430175988,76.59573378664814,13.054337450436037,0.21644619969147752,5,-0.19814300537109197,1.7763568394002505e-15,0.43987727165222346,0.27740001678466975,0.9035320281982457,4,0.06363629899817291,-1.0000066848271012,10.557062149047852,-2.9999799456527563,10.319291114807127,-1.3333311050650767,10.176628112792967,0.06363629899817291
1405,2005-05-23,10.461954116821287,10.50950813293457,10.414399147033693,10.50950813293457,40753148.0,0.0,3.0000401090966684,0.5000000000000093,53.246750202562794,44.418415342211105,0.0062417439469939495,-0.005169516920622286,0.29263906987390165,0.06156726660981526,12.825795599792016,0.09510898590087713,-0.12499346808399281,0.013473796844481356,-0.3418360233076161,0.3687836169965788,-0.16418111323156737,0.19112870692053008,0.14266300201416193,79.99999999999974,11.862810359162523,0.17765491007604908,5,-0.19814300537109197,1.7763568394002505e-15,0.459691524505617,0.3804345130920428,1.046195030212406,0,0.06818181403834456,3.0000200545483717,10.461954116821287,-1.0000066848271012,10.557062149047852,-2.9999799456527563,10.319291114807127,0.06818181403834456
1406,2005-05-24,10.461954116821287,10.557062149047852,10.414399147033693,10.461954116821287,26568575.0,0.0,-1.9999598917077974,-0.0,53.246750202562794,45.572813010110316,0.009752384468825426,-0.046242022889606105,0.2720997406044159,0.07408812295300038,12.737658608493316,0.14266300201415838,-0.1031792576188586,0.038043546676634676,-0.22668259457165263,0.302769687924922,-0.09431952394750986,0.17040661730077922,0.1283967018127452,62.50003133499571,-5.758355951026516,0.13236307062414365,5,-0.19814300537109197,1.7763568394002505e-15,0.42402577400207697,0.46761751174926935,1.1888580322265643,1,0.1136363263450999,3.0000401090966684,10.461954116821287,3.0000200545483717,10.461954116821287,-1.0000066848271012,10.557062149047852,0.1136363263450999
1407,2005-05-25,10.36684513092041,10.50950813293457,10.36684513092041,10.461954116821287,23805756.0,-0.0090909389239201,-1.9999899728263595,-100.0,49.39756940165754,47.45392856325593,0.0949683165747146,0.025189642870518725,0.3528060206202177,0.18407615310165504,12.721331971013136,0.14266300201416016,-0.07997122029888715,-0.0412139892578125,-0.2767557876657598,0.1943278091501348,-0.15898488846178616,0.07655690994616116,0.20952471351623458,16.666555253254348,-48.64307587549574,0.11777089920397374,5,-0.10303401947021484,0.0951089859008789,0.5191347599029541,0.5944294929504395,1.4266300201416016,2,0.13761467467923283,-1.9999598917077974,10.461954116821287,3.0000401090966684,10.461954116821287,3.0000200545483717,10.461954116821287,0.13761467467923283
1408,2005-05-26,10.60461711883545,10.65217113494873,10.36684513092041,10.36684513092041,38236427.0,0.02293580977744658,-1.3999967912980003,-2.4999949864132263,58.33333855584249,50.426642398686866,-0.14570074410414335,-0.1911728894866549,0.10411934415950164,-0.03728310305947069,11.599026009475166,0.2853260040283203,-0.05926752201423291,0.17674369812011648,-0.05469179804113189,0.40817919428136484,0.061025950039491406,0.29246144620074155,-0.7133150100708008,83.33344474674617,14.412164613151987,0.1157177480806245,5,-0.33288049697875977,-0.14266300201416016,0.2694742679595947,0.3566575050354004,1.2839670181274414,3,0.11210758662045106,-1.9999899728263595,10.36684513092041,-1.9999598917077974,10.461954116821287,3.0000401090966684,10.461954116821287,0.11210758662045106
1409,2005-05-27,10.79483413696289,10.79483413696289,10.557062149047852,10.557062149047852,27846545.0,0.017937188678843086,1.0,1.0,61.90477009024492,53.26454930302096,-0.33373909263307944,-0.35462803518895925,-0.09247198009702728,-0.21285188487574302,10.53884567408524,0.23777198791503906,-0.04212578124748845,0.3384281158447262,0.07432718362720259,0.6025290480622498,0.2063776497359644,0.470478581953488,-0.8883146476745605,100.0,28.713024494161957,0.13205046610876198,5,-0.4517660140991211,-0.33288002014160156,0.05151724815368652,0.16644048690795898,1.09375,4,0.09251101049155053,-1.3999967912980003,10.60461711883545,-1.9999899728263595,10.36684513092041,-1.9999598917077974,10.461954116821287,0.09251101049155053
1410,2005-05-30,10.699725151062012,10.79483413696289,10.65217113494873,10.74728012084961,15766963.0,-0.00881060187624505,1.0,-0.20000240652649987,57.407408439013636,56.10779739591513,-0.252788612944121,-0.24722570881352368,-0.0049738994349084464,-0.10451141787055818,9.903478732535818,0.14266300201416016,-0.014603744289212628,0.2274677276611321,-0.05539546860021716,0.5103309239224814,0.08603612953045747,0.36889932579180673,-0.7576730758666983,77.77770350216922,4.651710455502311,0.14143159813067493,5,-0.1902170181274414,-0.23777103424072266,0.14266324043273926,0.2615494728088379,1.2364130020141602,0,0.06222225193246578,1.0,10.79483413696289,-1.3999967912980003,10.60461711883545,-1.9999899728263595,10.36684513092041,0.06222225193246578
1411,2005-05-31,10.79483413696289,10.88994312286377,10.699725151062012,10.699725151062012,28636189.0,0.008888918599132323,-3.0,-1.9999799458538052,58.55855269897379,56.47831666727035,-0.2804783294749953,-0.32662134541088506,-0.1077675748886282,-0.18392982501501365,9.679701407650922,0.1902179718017578,0.015196017204782919,0.3019698619842526,-0.01178394058632648,0.6157236645548316,0.14509296069896216,0.458846763269543,-0.8186707792968733,81.81813209652367,8.793561982903043,0.15687690128528967,5,-0.1902170181274414,-0.33288002014160156,0.04755425453186035,0.16644048690795898,1.0461959838867188,1,0.06607929320825057,1.0,10.699725151062012,1.0,10.79483413696289,-1.3999967912980003,10.60461711883545,0.06607929320825057
1412,2005-06-01,10.842388153076172,10.842388153076172,10.699725151062012,10.842388153076172,38224336.0,0.004405256765405152,1.0,0.0,58.928556080790656,56.03004954157905,-0.27494072844609185,-0.3562350263976981,-0.15903502044263718,-0.2128264120289991,9.443830878065379,0.14266300201416016,0.03561612759580157,0.32653932571411204,-0.018976680198742102,0.6720553316269662,0.15378132275768586,0.4992973286705382,-0.8113980094982889,90.90897489188853,17.38520903251255,0.1727580029564269,6,-0.21399402618408203,-0.44384002685546875,-0.011888265609741211,0.11888647079467773,0.7133159637451154,2,0.07456143282809102,-3.0,10.79483413696289,1.0,10.699725151062012,1.0,10.79483413696289,0.07456143282809102
1413,2005-06-02,10.74728012084961,10.93749713897705,10.65217113494873,10.842388153076172,35809425.0,-0.008771871185923041,1.0,-100.0,55.172435254444025,56.244014547343625,-0.16764207062683667,-0.2449727748445376,-0.0662670628910611,-0.10322112605865641,9.329193323880206,0.2853260040283203,0.10092933137846138,0.21320214271545446,-0.14109367418955543,0.5674979596204643,0.0360542342629504,0.3903500511679585,-0.6647527985145736,50.00012533998471,-20.857039381355754,0.1771479084525047,6,-0.0951089859008789,-0.33288049697875977,-0.007925987243652344,0.16644001007080078,0.8559780120849609,3,0.09734509740588182,1.0,10.842388153076172,-3.0,10.79483413696289,1.0,10.699725151062012,0.09734509740588182
1414,2005-06-03,10.557062149047852,10.79483413696289,10.50950813293457,10.74728012084961,31265612.0,-0.017699173154772097,1.0,2.0000200545483717,48.38709051370703,55.70405235969298,0.04189103127312599,-0.04060708942761693,0.11935223751362933,0.09648553394400139,9.297036626034805,0.2853260040283203,0.11665424896176546,0.012680768966674805,-0.331024005041229,0.3563855429745786,-0.15917161803727709,0.1845331559706267,-0.4061372413814546,11.111036835502553,-54.38225723180948,0.171852387003952,6,0.0951089859008789,-0.14266252517700195,0.0554804801940918,0.22984647750854492,1.2364130020141602,4,0.1261261863495926,1.0,10.74728012084961,1.0,10.842388153076172,-3.0,10.79483413696289,0.1261261863495926
1415,2005-06-06,10.557062149047852,10.557062149047852,10.557062149047852,10.557062149047852,0.0,0.0,1.0,-0.0,62.49998433248231,56.732189485239594,0.06347605747309792,-0.029642510811157763,0.11465875147431603,0.10505814029978211,9.191477920186605,0.0,0.10175571967672603,0.004755067825318093,-0.3320312128861893,0.3415413485368255,-0.1636380725304356,0.1731482081810718,-0.343211462876603,11.111036835502553,-55.433716471772634,0.16839314035575337,6,0.0951089859008789,-0.14266252517700195,0.0554804801940918,0.22984647750854492,1.2364130020141602,0,0.1261261863495926,1.0,10.557062149047852,1.0,10.74728012084961,1.0,10.842388153076172,0.1261261863495926
1416,2005-06-07,10.65217113494873,10.699725151062012,10.50950813293457,10.50950813293457,27170991.0,0.009009039120742246,-1.6666622101301531,100.0,61.29031423333256,58.05360557764793,-0.0020261712111953045,-0.11438641223083579,0.01688672340620556,0.02118667142438113,9.719973108432098,0.1902170181274414,0.11246982969951169,0.08956060409545863,-0.24615194943964092,0.4252731576305582,-0.07829567267209114,0.2574168808630084,-0.38042873255301757,33.33333333333333,-32.94278074156391,0.16785627676755008,6,0.0,-0.23777151107788086,-0.03962850570678711,0.13473749160766602,1.5692930221557617,1,0.12053571068858182,1.0,10.557062149047852,1.0,10.557062149047852,1.0,10.74728012084961,0.12053571068858182
1417,2005-06-08,10.699725151062012,10.74728012084961,10.557062149047852,10.65217113494873,19456795.0,0.0044642557381811,1.6666577536532214,0.33333110506507657,55.55555555555556,57.7449630220605,0.002910638639034957,-0.1535851591082178,-0.028744504568559037,-0.016510948044176743,9.965656633592488,0.1902179718017578,0.1259801741930051,0.12681121826171804,-0.21261911150662982,0.4662415480300659,-0.04290394662245589,0.29652638314589197,-0.374722369739791,44.44437016883588,-18.130366624182614,0.16971516488417415,6,0.023777484893798828,-0.2853255271911621,-0.08718252182006836,0.08718347549438477,1.474184989929201,2,0.10666675579739704,-1.6666622101301531,10.65217113494873,1.0,10.557062149047852,1.0,10.557062149047852,0.10666675579739704
1418,2005-06-09,10.79483413696289,10.88994312286377,10.60461711883545,10.699725151062012,26469267.0,0.008888918599132323,-1.0000066848271136,2.0000200545483717,62.96294095539168,57.86253756263236,-0.06970918166460116,-0.2397635082786671,-0.1243630038206156,-0.0995917997789757,10.675019208574207,0.2853260040283203,0.14386118356688904,0.20844650268554688,-0.14417313874105808,0.5610661441121518,0.03213668197224351,0.38475632339885024,-0.42083180702828393,74.99993733000765,13.612226133110987,0.17630982071330265,6,-0.07133150100708008,-0.380434513092041,-0.18229150772094727,-0.00792551040649414,1.6644020080566424,3,0.07048463831909002,1.6666577536532214,10.699725151062012,-1.6666622101301531,10.65217113494873,1.0,10.557062149047852,0.07048463831909002
1419,2005-06-10,11.03260612487793,11.127714157104492,10.842388153076172,10.842388153076172,33058561.0,0.02202646051789503,-1.9999899728263595,2.0,68.749984332502,59.12282377301996,-0.3019606580944849,-0.4638648408897339,-0.3598920788748856,-0.32484332190582954,11.61074905497173,0.33288002014160156,0.1839844480218531,0.42244129180908274,0.017846170382165738,0.8270364132359997,0.22014373109562513,0.6247388525225404,-0.6135242102199268,84.61547954757218,24.525327641295874,0.20229756071345814,6,-0.21399497985839844,-0.5230979919433594,-0.42006349563598633,-0.2456974983215332,1.4741840362548828,4,0.051724134950295264,-1.0000066848271136,10.79483413696289,1.6666577536532214,10.699725151062012,-1.6666622101301531,10.65217113494873,0.051724134950295264
1420,2005-06-13,11.03260612487793,11.127714157104492,10.93749713897705,11.03260612487793,22550445.0,0.0,1.0000100272741859,0.0,68.749984332502,60.2552050656342,-0.2791291829497453,-0.4547190525286524,-0.3596469993318685,-0.311183332994279,13.044632320753118,0.1902170181274414,0.1929395393463178,0.4018343925476078,-0.04477137008924004,0.8484401551844556,0.17853151122918298,0.6251372738660326,-0.542660985975278,84.61547954757218,23.804452836055866,0.22330288131842432,6,-0.21399497985839844,-0.5230979919433594,-0.42006349563598633,-0.2456974983215332,1.5692930221557635,0,0.06896548445324835,-1.9999899728263595,11.03260612487793,-1.0000066848271136,10.79483413696289,1.6666577536532214,10.699725151062012,0.06896548445324835
1421,2005-06-14,10.985051155090332,11.080160140991213,10.842388153076172,11.03260612487793,27245495.0,-0.004310402206815334,2.333337789869789,-100.0,70.96770854627648,61.592888672910405,-0.2254643695305969,-0.36205652448581205,-0.3159716098373444,-0.25137173370768373,11.918211098779514,0.23777198791504084,0.17850298811743492,0.3138582706451416,-0.10516551985039158,0.7328820611406748,0.10434637539737501,0.5233701658929082,-0.43132911436749666,75.0,8.249531090104611,0.20951189524776684,6,-0.16644001007080078,-0.4755430221557617,-0.40421152114868164,-0.19814252853393555,1.3315219879150408,1,0.07359310253162232,1.0000100272741859,11.03260612487793,-1.9999899728263595,11.03260612487793,-1.0000066848271136,10.79483413696289,0.07359310253162232
1422,2005-06-15,11.080160140991213,11.222823143005373,10.93749713897705,11.03260612487793,37055063.0,0.0086580375965577,-1.3999967912980151,-0.9999799458538426,67.85710960368948,63.00229693393768,-0.31659142543542806,-0.41870778643508544,-0.4134239858886577,-0.33455901715473324,11.825217438555155,0.2853260040283221,0.18285282689284088,0.3709238052368189,-0.0517201854140108,0.7935677958876486,0.15960180991140405,0.5822458005622337,-0.46903888863021237,76.92306505655354,11.763360474672425,0.21132199532541518,6,-0.213994503021242,-0.523097515106203,-0.594429016113283,-0.29325151443481623,1.4266300201415998,2,0.1030042888902849,2.333337789869789,10.985051155090332,1.0000100272741859,11.03260612487793,-1.9999899728263595,11.03260612487793,0.1030042888902849
1423,2005-06-16,11.270377159118652,11.270377159118652,11.03260612487793,11.080160140991213,25307575.0,0.01716735279156567,1.4999974931940219,4.000020054548185,67.85710960368942,65.16563238838016,-0.4747264269679654,-0.5826160364653354,-0.6007562554419952,-0.5141582156466473,12.602460522735099,0.23777103424072266,0.18296961611108387,0.5254750728607185,0.041029898335319004,1.009920247386118,0.28325248559801786,0.7676976601234191,-0.5858516798803279,100.0,37.62609057953411,0.24222258726270016,6,-0.380434513092041,-0.689537525177002,-0.7806832790374756,-0.48346853256225586,1.2364130020141602,3,0.08016883278316267,-1.3999967912980151,11.080160140991213,2.333337789869789,10.985051155090332,1.0000100272741859,11.03260612487793,0.08016883278316267
1424,2005-06-17,11.127714157104492,11.31793212890625,11.127714157104492,11.31793212890625,13948023.0,-0.012658227848101222,1.0,-1.0000050136119658,65.51722707177468,65.50088158163487,-0.27111435382186855,-0.40846059612577434,-0.45782882279612025,-0.36008057409669725,13.472145951850619,0.1902179718017578,0.17577830804199301,0.34952406883239817,-0.14445815126956596,0.8435062889343623,0.10253295878141522,0.5965151788833811,-0.3611694426829217,59.99991978245001,-0.40793576854816394,0.2469911100509822,6,-0.21399402618408203,-0.523097038269043,-0.5944290161132812,-0.3408055305480957,1.2364130020141602,4,0.11965817679320323,1.4999974931940219,11.270377159118652,-1.3999967912980151,11.080160140991213,2.333337789869789,10.985051155090332,0.11965817679320323
1425,2005-06-20,11.17526912689209,11.270377159118652,11.080160140991213,11.127714157104492,17837489.0,0.0042735614085878115,-1.6666622101301947,-0.25000250679341013,64.28570916979837,65.83370324124218,-0.24781500747809204,-0.4214433925558154,-0.50813843700303,-0.39810641221443177,14.286917399397348,0.19021701812743963,0.1857073226732826,0.3614132881164558,-0.1393888513048296,0.8622154275377412,0.1110122184058131,0.6118143578270985,-0.3205024261529701,70.000040108775,11.792322037236687,0.2504010697106425,6,-0.23777198791503906,-0.5706520080566406,-0.6340582370758057,-0.38836050033569336,1.1888580322265625,0,0.11914890094562103,1.0,11.127714157104492,1.4999974931940219,11.270377159118652,-1.3999967912980151,11.080160140991213,0.11914890094562103
1426,2005-06-21,11.650812149047852,11.650812149047852,11.222823143005373,11.222823143005373,44231696.0,0.0425531606224514,-1.0000000000000082,8.999879675122795,72.97296125382253,67.76897054104963,-0.633413894350829,-0.8467676662391064,-0.9789229695912987,-0.8615113972053905,15.7267957312559,0.4755430221557617,0.2410589186678198,0.777513408660889,0.17974473471224428,1.3752820826095338,0.47862907168656577,1.0763977456352123,-0.7219389798019904,100.0,44.031500834232105,0.29888433697432254,6,-0.5230975151062012,-0.8797550201416016,-1.0897867679595947,-0.8639035224914551,0.9035329818725586,1,0.08163267811880126,-1.6666622101301947,11.17526912689209,1.0,11.127714157104492,1.4999974931940219,11.270377159118652,0.08163267811880126
1427,2005-06-22,11.793475151062012,11.88858413696289,11.555704116821287,11.60325813293457,40070130.0,0.01224489762508263,-1.333338904022578,0.4444437016883607,78.94732397919199,69.54501309924966,-0.6756660349144532,-0.9244690886626721,-1.1206928130072917,-0.990577349466184,17.23271707040955,0.33288002014160334,0.2786776300611038,0.8488449096679691,0.17049229240733155,1.5271975269286067,0.5096686010376512,1.188021218298287,-0.7346529654517919,88.8888517510846,30.836674212505457,0.33917630863031867,6,-0.42798900604248047,-0.7370920181274414,-1.406815528869629,-1.133378028869629,0.8559780120849609,2,0.04435486446895642,-1.0000000000000082,11.650812149047852,-1.6666622101301947,11.17526912689209,1.0,11.127714157104492,0.04435486446895642
1428,2005-06-23,11.793475151062012,11.88858413696289,11.74592113494873,11.793475151062012,20308610.0,0.0,-2.0000200545483717,0.0,88.23526636069953,71.71004443571604,-0.5801171808255585,-0.8757355380402636,-1.1202922741164372,-0.9793732919827427,19.466505011113117,0.14266300201416016,0.3183322184448798,0.7894020080566406,0.03267353912942639,1.5461304769838549,0.4110377735930335,1.1677662425202477,-0.5706520080566388,88.23525942144215,23.243793160489716,0.37836423446360734,6,-0.42798900604248047,-0.689537525177002,-1.406815528869629,-1.1967840194702148,0.7608699798583984,3,0.0604838693374079,-1.333338904022578,11.793475151062012,-1.0000000000000082,11.650812149047852,-1.6666622101301947,11.17526912689209,0.0604838693374079
1429,2005-06-24,11.793475151062012,11.793475151062012,11.793475151062012,11.793475151062012,0.0,0.0,1.0,0.0,88.23526636069953,73.87507577218244,-0.5149949265745999,-0.8401592250447543,-1.1117071984370526,-0.9693209971833863,21.46923290018376,0.0,0.37267101469454644,0.7394699573516839,-0.08764179089615354,1.5665817055995213,0.32591408322776516,1.1530258314756026,-0.43749980926513565,88.23525942144215,15.749645855132158,0.41355587412391875,6,-0.42798900604248047,-0.6657605171203613,-1.4187040328979492,-1.1967840194702148,0.7608699798583984,4,0.0604838693374079,-2.0000200545483717,11.793475151062012,-1.333338904022578,11.793475151062012,-1.0000000000000082,11.650812149047852,0.0604838693374079
1430,2005-06-27,11.365486145019533,11.69836711883545,11.31793212890625,11.650812149047852,32669490.0,-0.0362903216024445,-1.0000050136119565,-100.0,68.29267099678695,73.5778493777947,-0.038913331882152846,-0.3791762836380759,-0.6748191873900495,-0.5361973956274841,22.720845719571695,0.4755430221557617,0.4035055377810153,0.27819290161133026,-0.542446760164955,1.0988325633876155,-0.13212692927681324,0.6885127324994738,0.5230979919433576,21.428561196732336,-53.69585566540292,0.4103198308881426,6,0.04755449295043768,-0.23777151107788264,-1.0026035308837908,-0.7687950134277362,1.5217390060424787,0,0.08786610632900493,1.0,11.793475151062012,-2.0000200545483717,11.793475151062012,-1.333338904022578,11.793475151062012,0.08786610632900493
1431,2005-06-28,11.508149147033693,11.508149147033693,11.31793212890625,11.46059513092041,38957319.0,0.012552300904143499,7.00004010909622,-0.16666555253254556,69.76743426821038,73.79010767385259,-0.11127317557368777,-0.49082430790138254,-0.811341108249076,-0.673856509185244,23.655981831402883,0.19021701812744318,0.4087858119592074,0.3851901531219504,-0.44389067669729876,1.2142709829411995,-0.029350261787673304,0.799730568031574,0.3690219497680651,33.33327762662723,-43.78529729992561,0.4145404149096245,6,-0.047554016113283026,-0.3804345130920428,-1.145266532897951,-0.9114580154418963,1.56929302215576,1,0.0743801632346408,-1.0000050136119565,11.365486145019533,1.0,11.793475151062012,-2.0000200545483717,11.793475151062012,0.0743801632346408
1432,2005-06-29,11.650812149047852,11.650812149047852,11.413040161132812,11.60325813293457,24910009.0,0.012396693872440023,9.000080218193487,0.9999999999999627,70.45453302413095,74.07871027612389,-0.1838056651020974,-0.6006104609149556,-0.9445456141507709,-0.8108883547162513,24.78661446419384,0.23777198791503906,0.42040514940291374,0.4874319553375237,-0.362616073655051,1.3374799843300984,0.06240794084123635,0.912455969833811,0.2151741683959969,58.33327762662691,-18.26621892196644,0.4250240144962869,6,-0.16644001007080078,-0.5230975151062012,-1.2879295349121094,-1.0541210174560547,1.3790760040283203,2,0.07755107286202345,7.00004010909622,11.508149147033693,-1.0000050136119565,11.365486145019533,1.0,11.793475151062012,0.07755107286202345
1433,2005-06-30,11.793475151062012,11.84103012084961,11.508149147033693,11.555704116821287,36423375.0,0.01224489762508263,-1.0000000000000107,5.000020054548409,69.04760199455383,74.47097415643266,-0.2731931208614764,-0.6965910397760098,-1.074364276440658,-0.945008627473813,25.770013683056625,0.3328809738159162,0.4400392872062966,0.5777852058410637,-0.2929576140855765,1.448528025767704,0.1424137958777436,1.0131566158043839,0.06155008261108463,90.90897489188853,14.690450522528423,0.43537140996331986,6,-0.30910301208496094,-0.6657605171203613,-1.4305925369262695,-1.1967840194702148,0.9510869979858398,3,0.07258064320488944,9.000080218193487,11.650812149047852,7.00004010909622,11.508149147033693,-1.0000050136119565,11.365486145019533,0.07258064320488944
1434,2005-07-01,11.88858413696289,11.88858413696289,11.60325813293457,11.69836711883545,52980908.0,0.008064542866511593,2.0000050136119563,0.8000008021787114,70.45453302413095,75.1563990291363,-0.2782873751872401,-0.7239482265075949,-1.1634352347194508,-1.0357440561051003,27.56609960099424,0.2853260040283203,0.4683875191466331,0.606318092346191,-0.25596352080869167,1.4685997055010738,0.1751772857687488,1.0374588989236333,-0.5706520080566406,100.0,23.81736909450565,0.4311408065774418,7,-0.33288049697875977,-0.6895380020141602,-1.5217387676239014,-1.3156700134277344,0.8559780120849609,4,0.056000023744425365,-1.0000000000000107,11.793475151062012,9.000080218193487,11.650812149047852,7.00004010909622,11.508149147033693,0.056000023744425365
1435,2005-07-04,11.88858413696289,12.078801155090332,11.84103012084961,11.88858413696289,20029876.0,0.0,-4.000020054548371,0.0,72.09303193268066,75.05862910456497,-0.18602537886718906,-0.6525350359233606,-1.1588057586672011,-1.0303136847364929,29.61713373400957,0.23777103424072266,0.4866135231423545,0.5397419929504395,-0.2918473421336678,1.3713313280345467,0.12394732540838582,0.9555366604924931,-0.5592389678955083,75.00003133503546,-1.2771628487730595,0.41579466754205385,7,-0.1902174949645996,-0.5944294929504395,-1.4860730171203613,-1.371150016784668,0.9035320281982422,0,0.056000023744425365,2.0000050136119563,11.88858413696289,-1.0000000000000107,11.793475151062012,9.000080218193487,11.650812149047852,0.056000023744425365
1436,2005-07-05,11.936138153076172,11.98369312286377,11.793475151062012,11.88858413696289,33425836.0,0.003999973046868499,1.6666577536532214,100.0,71.42857142857144,74.22321215449603,-0.21104300015799105,-0.6313342562083264,-1.1995492245193375,-1.0723587706014026,31.098030411005233,0.1902179718017578,0.5241231365561898,0.523097658157349,-0.279786150409862,1.32598146672456,0.12165575387374439,0.9245395624409536,-0.5768147445678711,78.57143880326772,2.2777951890597734,0.4014419042836053,7,-0.23777151107788086,-0.6419835090637207,-1.4504070281982422,-1.4266300201416016,0.8084239959716797,1,0.07968129941095947,-4.000020054548371,11.88858413696289,2.0000050136119563,11.88858413696289,-1.0000000000000107,11.793475151062012,0.07968129941095947
1437,2005-07-06,11.84103012084961,11.98369312286377,11.74592113494873,11.936138153076172,13452284.0,-0.00796807401245192,1.4999949864131796,-2.0,65.00002757482432,71.64151895606544,-0.12122835471453541,-0.47045916237765795,-1.0899080736356552,-0.9702141184100128,32.38731538605993,0.23777198791503906,0.5642745587373241,0.3709243774414066,-0.37897862487595724,1.1208273797587704,-0.004027123717275316,0.7458758786000885,-0.4529276024780273,58.333444746746046,-14.343459913198295,0.3749515011586817,7,-0.14266347885131836,-0.5468754768371582,-1.3077445030212402,-1.331521987915039,0.8559780120849609,2,0.1044176085797448,1.6666577536532214,11.936138153076172,-4.000020054548371,11.88858413696289,2.0000050136119563,11.88858413696289,0.1044176085797448
1438,2005-07-07,11.555704116821287,11.74592113494873,11.270377159118652,11.74592113494873,57554644.0,-0.0240963836014505,4.000015040835869,2.0000100272742043,60.465141225073026,68.55594949655139,0.14172700712881792,-0.1319743888992182,-0.7777343041942029,-0.6794392140552414,32.51319361484461,0.570652961730957,0.5377240707762674,0.047554874420164595,-0.6320073870005061,0.7271171358408353,-0.29222625629017074,0.3873360051304999,0.5230970382690447,35.29422173567326,-37.375755048986164,0.33978113071033517,7,0.1188850402832049,-0.2615494728088361,-1.0422329902648908,-1.046195983886717,1.141304016113283,3,0.12757197842310264,1.4999949864131796,11.84103012084961,1.6666577536532214,11.936138153076172,-4.000020054548371,11.88858413696289,0.12757197842310264
1439,2005-07-08,11.60325813293457,11.650812149047852,11.46059513092041,11.650812149047852,33217905.0,0.004115198488343186,7.0000401090967435,0.24999874659700855,60.46512278672583,67.68622191765571,0.0719158837133218,-0.14185768615532623,-0.7978454342673622,-0.7196938679232368,31.880207495577977,0.1902170181274414,0.48499303140356176,0.06657629013061594,-0.5758197801314946,0.7089723603927265,-0.25462174500043844,0.3877743252616703,0.45937454223632734,41.17653304140409,-30.516259863507535,0.3211980351310551,7,0.07133102416992188,-0.30910348892211914,-1.0699727535247803,-1.09375,1.2839670181274414,4,0.09836065034818242,4.000015040835869,11.555704116821287,1.4999949864131796,11.84103012084961,1.6666577536532214,11.936138153076172,0.09836065034818242
1440,2005-07-11,11.793475151062012,11.84103012084961,11.650812149047852,11.69836711883545,25550361.0,0.0163934143279576,1.0,-2.0,54.05405698384643,65.94029110828194,-0.05722413186476771,-0.28685691773249644,-0.9629536084289736,-0.9019375229982707,31.41361317161665,0.23777198791503906,0.4221638402283414,0.21874985694885218,-0.3870292877430117,0.8245290016407161,-0.08413971539708065,0.521639429294785,0.25331241378784064,73.33327985496668,5.005477607883094,0.302889572345932,7,-0.11888599395751953,-0.49932050704956055,-1.2601897716522217,-1.2839670181274414,1.188858985900879,0,0.08064518607140103,7.0000401090967435,11.60325813293457,4.000015040835869,11.555704116821287,1.4999949864131796,11.84103012084961,0.08064518607140103
1441,2005-07-12,11.793475151062012,11.88858413696289,11.69836711883545,11.793475151062012,17841663.0,0.0,-1.0000100272741859,0.0,50.0,63.667565216711836,-0.013962630753205474,-0.23524773161825152,-0.9373270744931048,-0.8923645934666453,31.514469309843605,0.1902170181274414,0.3563348412216918,0.1783286571502689,-0.3666113606984993,0.7232686749990371,-0.09414135177411609,0.4507986660746539,0.23778420567321668,73.33327985496668,7.292103182539435,0.2724700089243845,7,-0.11888599395751953,-0.49932050704956055,-1.2601897716522217,-1.2839670181274414,1.0461959838867188,1,0.08467741707237098,1.0,11.793475151062012,7.0000401090967435,11.60325813293457,4.000015040835869,11.555704116821287,0.08467741707237098
1442,2005-07-13,12.221464157104492,12.41168212890625,11.74592113494873,11.793475151062012,69159853.0,0.03629032160244461,-1.5454588546727754,100.0,60.46512278672583,62.713956415842055,-0.39391652598511584,-0.6043335612073015,-1.3341879133407044,-1.3107257807196468,31.609380203822095,0.6657609939575195,0.3657341342496654,0.5492524623870843,0.0011763674916220879,1.0973285572825464,0.27521441493935406,0.8232905098348144,-0.9510869979858398,83.33329155333843,19.269226766895315,0.2740380474477308,7,-0.380434513092041,-0.7370920181274414,-1.6881787776947021,-1.7119560241699219,0.4755439758300781,2,0.042801581317838844,-1.0000100272741859,11.793475151062012,1.0,11.793475151062012,7.0000401090967435,11.60325813293457,0.042801581317838844
1443,2005-07-14,12.173910140991213,12.26901912689209,12.078801155090332,12.26901912689209,21920976.0,-0.0038910244715348874,3.0,-0.22222296497830366,59.090923593079275,61.4513331457252,-0.32041808339032407,-0.5118618439521985,-1.2554165164789968,-1.2549882350713286,31.564906093906497,0.1902179718017578,0.36077708729868796,0.45652179718017827,-0.10096351951245275,1.0140071138728093,0.17777913883386276,0.7352644555264938,-0.8807068824768081,74.99997493199068,13.41535063332583,0.2787426583463157,7,-0.33288049697876154,-0.6657605171203631,-1.6049590110778826,-1.6644020080566424,0.5706520080566388,3,0.042968773868472754,-1.5454588546727754,12.221464157104492,-1.0000100272741859,11.793475151062012,1.0,11.793475151062012,0.042968773868472754
1444,2005-07-15,12.459236145019533,12.649453163146973,12.173910140991213,12.173910140991213,56237257.0,0.023437498775975785,-2.333331105065064,-2.9999899728264157,78.04881150596057,62.113086431645186,-0.5769577128722325,-0.7297326175476346,-1.5045439532365403,-1.5306415675691536,31.62849702942687,0.47554302215575994,0.35161562615577324,0.6752717018127452,0.09666595556946866,1.2538774480560217,0.38596882869110694,0.9645745749343835,-1.1436633090972919,80.9524127847848,13.698080950539776,0.28930287312163816,7,-0.4993209838867205,-0.7133154869079608,-1.890285015106203,-1.9497280120849627,0.2377719879150373,4,0.01908399400633276,3.0,12.173910140991213,-1.5454588546727754,12.221464157104492,-1.0000100272741859,11.793475151062012,0.01908399400633276
1445,2005-07-18,12.506790161132812,13.077442169189453,12.316573143005373,12.55434513092041,100115199.0,0.003816768183841468,-2.5555540700434056,-0.16666889493492343,76.92310461164584,62.723590118653455,-0.5895998945904584,-0.7087559960463548,-1.5161335268352083,-1.5671357913419737,32.215942674800395,0.7608690261840803,0.3408694199880493,0.6562496662139896,0.06623690761994716,1.246262424808032,0.3612432869169684,0.9512560455110108,-1.1378621121215815,58.62067057843181,-12.390550928155179,0.2950063792970215,7,-0.33288049697875977,-0.546875,-1.8427305221557617,-1.9972820281982422,0.0,0,0.030418275594922273,-2.333331105065064,12.459236145019533,3.0,12.173910140991213,-1.5454588546727754,12.221464157104492,0.030418275594922273
1446,2005-07-19,12.601899147033693,12.601899147033693,12.41168212890625,12.506790161132812,33209515.0,0.007604587961861586,2.9999799456526066,-1.9999799458538425,76.31582141633899,63.98090054548842,-0.648540176599349,-0.7683523898169966,-1.5749644292191665,-1.6510258408064171,31.78707782659671,0.19021701812744318,0.3208067963009711,0.7038043022155787,0.03369565418751996,1.3739129502436374,0.3687499782015493,1.038858626229608,-1.130460250811769,64.28572963348414,-7.98509723287269,0.3350543240140295,7,-0.42798948287964045,-0.6419839859008807,-1.9378395080566424,-2.092391014099123,-0.23777198791504084,1,0.030188702947900214,-2.5555540700434056,12.506790161132812,-2.333331105065064,12.459236145019533,3.0,12.173910140991213,0.030188702947900214
1447,2005-07-20,12.316573143005373,12.55434513092041,12.173910140991213,12.55434513092041,34377726.0,-0.022641508291667445,2.199998395648985,-2.4999949864131144,63.41465323443731,64.30862410208445,-0.32258810658055737,-0.4657047699590482,-1.257460952639308,-1.358050986040805,30.507881660842255,0.42798900604248047,0.2915761668315664,0.39232339859009,-0.30102299938710964,1.0856697965672897,0.04565019960149108,0.738996597578689,-0.7487740504053964,23.809555641927656,-44.19917576238555,0.3466731989885997,7,-0.04755449295044123,-0.3091034889221209,-1.652513504028322,-1.8070650100708026,-0.14266300201416016,2,0.04247106608873796,2.9999799456526066,12.601899147033693,-2.5555540700434056,12.506790161132812,-2.333331105065064,12.459236145019533,0.04247106608873796
1448,2005-07-21,12.506790161132812,12.601899147033693,12.221464157104492,12.41168212890625,67574256.0,0.015443988836737699,1.6666688949349027,-0.39999679129800314,65.11628774664624,64.82542020874227,-0.4064481908000026,-0.6321527953769994,-1.4136487687276489,-1.5432319387997921,29.18797528751596,0.380434989929201,0.2667218973683454,0.5468746662139896,-0.19015697042840785,1.283906302856387,0.17835884789279177,0.9153904845351875,-0.8484124839374676,36.84208304219227,-25.999670133988616,0.3685158183211984,7,-0.14266300201416016,-0.4517660140991211,-1.7951760292053223,-1.9497275352478027,-0.42798900604248047,3,0.015209175923723173,2.199998395648985,12.316573143005373,2.9999799456526066,12.601899147033693,-2.5555540700434056,12.506790161132812,0.015209175923723173
1449,2005-07-22,12.506790161132812,12.55434513092041,12.41168212890625,12.506790161132812,26793465.0,0.0,1.9999598917076105,0.0,65.11628774664624,66.05455696016448,-0.2959233046729626,-0.6070992967663358,-1.3799399661755647,-1.5404226676714075,27.796739533670273,0.14266300201416016,0.2682245919182211,0.5112089157104496,-0.2601470818350613,1.2825649132559604,0.12553091693769503,0.8968869144832041,-0.7632686144178216,36.84208304219227,-23.451240894400684,0.38567799877275516,7,-0.11888551712036133,-0.42798900604248047,-1.7713990211486816,-1.925950527191162,-0.3804340362548828,4,0.01901143177839182,1.6666688949349027,12.506790161132812,2.199998395648985,12.316573143005373,2.9999799456526066,12.601899147033693,0.01901143177839182
1450,2005-07-25,12.364127159118652,12.55434513092041,12.221464157104492,12.55434513092041,21176785.0,-0.011406843816530343,2.4999949864131796,-100.0,60.00000891308096,67.1656690616179,-0.07129845510661958,-0.4066328595723121,-1.206574992993005,-1.3937266268869166,28.53421866465313,0.33288097381591797,0.3006291389802058,0.31861386299133265,-0.40905652468188514,1.0462842506645504,-0.04522133084527624,0.6824490568279415,-0.5405703750551929,44.444370168835476,-12.97769998909861,0.3638351938366089,7,0.04755449295043945,-0.2853260040283203,-1.6049585342407227,-1.7595100402832031,-0.23777103424072266,0,0.026923127652437318,1.9999598917076105,12.506790161132812,1.6666688949349027,12.506790161132812,2.199998395648985,12.316573143005373,0.026923127652437318
1451,2005-07-26,12.364127159118652,12.55434513092041,12.316573143005373,12.316573143005373,12060992.0,0.0,-9.000080218194158,-0.24999749320658052,62.79069008215319,67.4240654277765,0.020295472442260376,-0.3575488191653946,-1.1609315339215094,-1.3896526439104395,29.311552084259834,0.2377719879150373,0.3352844663826158,0.27581496238708425,-0.4187147254038077,0.9703446501779762,-0.07144988150836085,0.6230798062825293,-0.4653372519476324,44.444370168835476,-12.331084044937377,0.3472648438954457,7,0.21399450302124023,-0.21399450302124023,-1.5930700302124023,-1.7595100402832031,0.047554969787597656,1,0.011538461241798581,2.4999949864131796,12.364127159118652,1.9999598917076105,12.506790161132812,1.6666688949349027,12.506790161132812,0.011538461241798581
1452,2005-07-27,12.55434513092041,12.601899147033693,12.26901912689209,12.364127159118652,21505062.0,0.015384666410638737,1.33333110506506,4.000040109096893,75.60976444859887,69.2594921895009,-0.13157402276183028,-0.5023620293931366,-1.3069537865529472,-1.573636751747685,29.715555178279025,0.33288002014160334,0.3838466048405689,0.42085628509521555,-0.27139045763041736,1.1131030278208485,0.0747329137323991,0.766979656458032,-0.5848360880282844,87.50009400498813,26.85045120381227,0.34612337136281623,7,0.07133102416992188,-0.3804354667663574,-1.60495924949646,-1.7832880020141602,0.047554016113283026,2,-0.01515156464300671,-9.000080218194158,12.364127159118652,2.4999949864131796,12.364127159118652,1.9999598917076105,12.506790161132812,-0.01515156464300671
1453,2005-07-28,12.649453163146973,12.744562149047852,12.55434513092041,12.55434513092041,28645473.0,0.007575706357818568,-3.0000200545483717,0.49999498641317974,76.19048073796465,69.05301099305692,-0.17001086168625612,-0.5586991007441675,-1.3635149598172713,-1.6593635670468405,29.748279368365015,0.1902170181274414,0.45014931603829567,0.47316541671752965,-0.2362006935129699,1.1825315269480292,0.11848236160228076,0.8278484718327785,-0.6134681326770064,81.81813209652367,17.932576388914185,0.3546830551152495,7,-0.023777008056640625,-0.4755434989929199,-1.4385185241699219,-1.7595100402832031,0.2853260040283203,3,-0.037593958886792955,1.33333110506506,12.55434513092041,-9.000080218194158,12.364127159118652,2.4999949864131796,12.364127159118652,-0.037593958886792955
1454,2005-07-29,12.55434513092041,12.744562149047852,12.459236145019533,12.69700813293457,15851445.0,-0.007518746541838706,1.4000064174297242,-1.5000100272741859,70.00003008164161,68.28378048972311,-0.06704314193305372,-0.4333759797563399,-1.2271043943047513,-1.5553321264934041,29.52425850789413,0.28532600402831854,0.46032205097694323,0.34476933479309047,-0.3702122190574695,1.0597508886436504,-0.012721442132189509,0.7022601117183704,-0.4558726721272741,63.6364465057939,0.9068875510436314,0.35749077692527986,7,-0.0951089859008789,-0.3804354667663574,-1.3196332454681396,-1.6644020080566406,0.5706520080566406,4,-0.0378788356438321,-3.0000200545483717,12.649453163146973,1.33333110506506,12.55434513092041,-9.000080218194158,12.364127159118652,-0.0378788356438321
1455,2005-08-01,12.55434513092041,12.649453163146973,12.459236145019533,12.601899147033693,8477439.0,0.0,1.666680036365556,0.333331105065089,70.00003008164161,67.58202589697896,-0.06659080685573748,-0.4015280300533952,-1.1849502922548822,-1.548596047333108,28.835760721546578,0.19021701812743963,0.47956845781160595,0.31148128509521555,-0.4025674851767693,1.0255300553672004,-0.04554310004077777,0.6685056702312089,-0.39713448950349495,60.00004010885544,-1.330873552108315,0.3570243851359928,8,-0.0951089859008789,-0.3804354667663574,-1.3077447414398193,-1.6644020080566406,0.523097038269043,0,-0.03409090650123803,1.4000064174297242,12.55434513092041,-3.0000200545483717,12.649453163146973,1.33333110506506,12.55434513092041,-0.03409090650123803
1456,2005-08-02,12.887225151062012,12.934779167175293,12.55434513092041,12.601899147033693,18543177.0,0.02651512417973456,1.0,-6.0000401090964814,68.42107763017836,68.13829527428354,-0.39642983877774185,-0.695141919166252,-1.470938989162029,-1.8750138426008434,28.56866612279059,0.3804340362548828,0.4426827976562713,0.5968069553375237,-0.15681647949479327,1.3504303901698407,0.21999523792136522,0.9736186727536822,-0.6748006179787449,92.85718378455809,32.89213608093663,0.37681171741615865,8,-0.30910348892211914,-0.713315486907959,-1.6168475151062012,-1.9972820281982422,0.42798900604248047,1,-0.0590405628259999,1.666680036365556,12.55434513092041,1.4000064174297242,12.55434513092041,-3.0000200545483717,12.649453163146973,-0.0590405628259999
1457,2005-08-03,13.077442169189453,13.220105171203613,12.792116165161133,12.83967113494873,49010892.0,0.014760122206118664,-1.5714236601528144,0.8333311050650818,73.17074244437094,69.03323468514182,-0.5222919641062838,-0.8305641304710498,-1.6080214321961712,-2.0538003866972723,28.713041703756925,0.42798900604248047,0.4126602901313845,0.7252033710479733,-0.07463551964584703,1.5250422617417936,0.3252839257010631,1.1251228163948834,-0.813116577939816,81.24999216624109,22.228940435355398,0.3999194453469105,8,-0.3566575050354004,-0.8322010040283203,-1.7832872867584229,-2.1874990463256836,0.0951089859008789,2,-0.05090904105481253,1.0,12.887225151062012,1.666680036365556,12.55434513092041,1.4000064174297242,12.55434513092041,-0.05090904105481253
1458,2005-08-04,13.029888153076172,13.315214157104492,12.934779167175293,13.220105171203613,33210167.0,-0.0036363392395891703,1.0,-0.8000008021787174,66.66668523558945,69.20550107280218,-0.4388868695498811,-0.7029456165158727,-1.5144551775629669,-1.9944701699659326,30.919216346901006,0.3804349899291992,0.37707250770227496,0.6039401531219486,-0.15761724197466975,1.365497548218567,0.22316145557363853,0.9847188506702587,-0.6891001954302158,66.6666666666666,9.989354057835321,0.38077869754830923,8,-0.2615489959716797,-0.7370924949645996,-1.7238447666168213,-2.1399450302124023,0.2853260040283203,3,-0.032846713725738,-1.5714236601528144,13.077442169189453,1.0,12.887225151062012,1.666680036365556,12.55434513092041,-0.032846713725738
1459,2005-08-05,12.744562149047852,13.077442169189453,12.69700813293457,12.98233413696289,45663037.0,-0.02189780915049211,-1.2857126486176766,1.2500037602089673,56.09757409867563,68.77189720453491,-0.1299517832430368,-0.3454429813879365,-1.191615976648965,-1.6976420593105104,32.89760472182471,0.3804340362548828,0.38334920983329646,0.26154894828796316,-0.4056405268074883,0.9287384233834146,-0.07204578925976257,0.5951436858356889,-0.30633157145604173,33.333333333333194,-22.143996499553033,0.33359473754772573,8,0.04755449295043945,-0.4517664909362793,-1.438518762588501,-1.854619026184082,0.6657609939575213,4,0.01492534744645213,1.0,13.029888153076172,-1.5714236601528144,13.077442169189453,1.0,12.887225151062012,0.01492534744645213
1460,2005-08-08,12.744562149047852,12.934779167175293,12.601899147033693,12.744562149047852,20319303.0,0.0,-1.3333311050650931,-0.0,53.84615780166365,67.77806028448053,-0.078574969702359,-0.2851566947160542,-1.1502632229239325,-1.68602318102519,34.27869458542051,0.3328800201415998,0.37096890936385485,0.21399459838867152,-0.37754938243896774,0.8055385792163108,-0.08177739202514722,0.5097665888024903,-0.2186332135047735,24.99996866496455,-28.150196071796834,0.29577199041381935,8,0.04755449295043945,-0.4517664909362793,-1.367187261581421,-1.854619026184082,0.7133150100708008,0,0.029850769722804538,-1.2857126486176766,12.744562149047852,1.0,13.029888153076172,-1.5714236601528144,13.077442169189453,0.029850769722804538
1461,2005-08-09,12.792116165161133,12.934779167175293,12.69700813293457,12.69700813293457,17935777.0,0.0037313181541378526,-4.000020054548371,100.0,64.70589276182102,66.56651898594966,-0.06597190507324235,-0.2677886614131495,-1.1581254152728988,-1.7220700438630807,35.597206592243694,0.23777103424072266,0.36039589958672913,0.21161656379699778,-0.2777178099685855,0.7009509375625811,-0.03305062308579387,0.45628375067978943,-0.19021701812743963,26.66662210130135,-28.94761084960797,0.24466718688279196,8,0.0951089859008789,-0.49932050704956055,-1.2958555221557617,-1.8070645332336426,0.6657609939575195,1,0.02230483215946677,-1.3333311050650931,12.744562149047852,-1.2857126486176766,12.744562149047852,1.0,13.029888153076172,0.02230483215946677
1462,2005-08-10,12.744562149047852,12.887225151062012,12.649453163146973,12.83967113494873,38204737.0,-0.003717447176003086,1.5000075204179346,-1.0000100272741859,58.064539084171734,64.55252546886156,0.012741887388271422,-0.18871143727136364,-1.072146840413886,-1.661396860935998,35.64584551052364,0.23777198791503906,0.37292154529544774,0.1379076480865482,-0.3258770361354202,0.6016923323085166,-0.09398469402443688,0.3697999901975333,0.5706520080566406,19.9999999999998,-36.4195061972229,0.2318923421109845,8,0.14266300201416016,-0.4517664909362793,-1.2483015060424805,-1.7595105171203613,0.5230979919433612,2,0.04477611716925667,-4.000020054548371,12.792116165161133,-1.3333311050650931,12.744562149047852,-1.2857126486176766,12.744562149047852,0.04477611716925667
1463,2005-08-11,12.69700813293457,12.69700813293457,12.506790161132812,12.649453163146973,37138978.0,-0.0037313181541379636,6.999919783415221,-0.5000050135868203,56.25003133507472,63.02474783035412,0.0757130046128136,-0.10536078167624474,-0.9828625309746926,-1.5996015054315862,35.49778953173347,0.23777198791503906,0.38115049134021817,0.06419873237609863,-0.35354498924498756,0.4819424539971848,-0.14467312843444446,0.27307059318664173,0.6048908042907719,33.333444746746174,-24.50651438858565,0.2088718608105434,8,0.1902170181274414,-0.40421247482299805,-1.2007474899291992,-1.71195650100708,0.8084230422973651,3,0.03745315567076446,1.5000075204179346,12.744562149047852,-4.000020054548371,12.792116165161133,-1.3333311050650931,12.744562149047852,0.03745315567076446
1464,2005-08-12,12.69700813293457,12.792116165161133,12.649453163146973,12.744562149047852,20364220.0,0.0,1.0000133696989144,-0.9999799458538052,62.069010824562966,62.14352346845649,0.10960394030549736,-0.09131597578848627,-0.9341396174329208,-1.5852155851501983,34.69846845763643,0.14266300201416016,0.3469752405361035,0.052310132980347035,-0.3581039472180443,0.46272421317873835,-0.15289690711884774,0.2575171730795418,0.5730864532470701,44.444592995661566,-14.466473234928898,0.20520704009919524,8,0.21399402618408203,-0.30910348892211914,-1.2126362323760986,-1.71195650100708,0.8559780120849627,4,0.04868910988301001,6.999919783415221,12.69700813293457,1.5000075204179346,12.744562149047852,-4.000020054548371,12.792116165161133,0.04868910988301001
1465,2005-08-15,12.887225151062012,12.934779167175293,12.649453163146973,12.69700813293457,28349170.0,0.01498124724627381,1.0000066848271136,-4.000020054548371,66.66670718070884,61.948593418515436,-0.03176920825006313,-0.26516558905160537,-1.0724188227186122,-1.7597945316114032,33.326915733411276,0.2853260040283203,0.30697904800889475,0.22350540161132848,-0.19517748674392976,0.6421882899665867,0.014163957433700247,0.4328468457889567,0.35233725811767513,88.88896316449745,26.985194100676267,0.2093414441776289,8,0.023777008056640625,-0.40421199798583984,-1.40285325050354,-1.9021735191345215,0.6182060241699237,0,0.04059042856873285,1.0000133696989144,12.69700813293457,6.999919783415221,12.69700813293457,1.5000075204179346,12.744562149047852,0.04059042856873285
1466,2005-08-16,12.98233413696289,13.077442169189453,12.83967113494873,12.98233413696289,53716677.0,0.007380098103821897,1.5000100272741859,0.0,64.51616033474124,60.98697318411213,-0.12512660308033574,-0.34816246297102005,-1.1164800918457978,-1.8380474244997593,31.999121137896935,0.23777103424072266,0.2946120026097283,0.2995926380157474,-0.14124621945716065,0.7404314954886555,0.07917320927929339,0.5200120667522015,0.22791738229492076,83.33344474674617,23.64845219712943,0.2204194287364543,8,-0.07133197784423828,-0.4755434989929199,-1.497962236404419,-1.9972825050354004,0.23777103424072266,1,0.036630009452754075,1.0000066848271136,12.887225151062012,1.0000133696989144,12.69700813293457,6.999919783415221,12.69700813293457,0.036630009452754075
1467,2005-08-17,12.83967113494873,12.934779167175293,12.792116165161133,12.887225151062012,33668779.0,-0.010989010181765013,1.0000133696989144,-100.0,56.25003133507473,59.82956719516605,-0.022057984909443107,-0.17317994525664027,-0.924907678888367,-1.6771619557210258,31.452934490376126,0.1902179718017578,0.280324885047472,0.13077473640441895,-0.2796104067116367,0.5411598795204746,-0.07441783515360889,0.3359673079624468,0.34244192998408174,58.33344474674617,1.3883240989658034,0.2051925715580277,8,-0.047554969787597656,-0.30910348892211914,-1.3552992343902588,-1.8546195030212402,0.3804340362548828,2,0.048148119813381074,1.5000100272741859,12.98233413696289,1.0000066848271136,12.887225151062012,1.0000133696989144,12.69700813293457,0.048148119813381074
1468,2005-08-18,12.69700813293457,12.934779167175293,12.649453163146973,12.887225151062012,43139776.0,-0.011111110285826675,1.0000066848271136,4.000020054548371,54.5454600700933,59.65711008087913,0.07646096299452942,-0.01637517834772062,-0.737050732359311,-1.5186927821871006,30.587392425157013,0.2853260040283203,0.24319275859754796,-0.021399164199829457,-0.42073047180189604,0.37793214340223713,-0.22106481800086186,0.17826648960120295,0.45809201584624226,11.111259662328228,-43.12906797734917,0.1996656538010332,8,0.0951080322265625,-4.76837158203125e-07,-1.0343072414398193,-1.545516014099121,0.8084230422973651,3,0.044943816848981744,1.0000133696989144,12.83967113494873,1.5000100272741859,12.98233413696289,1.0000066848271136,12.887225151062012,0.044943816848981744
1469,2005-08-19,12.744562149047852,12.792116165161133,12.649453163146973,12.744562149047852,16355721.0,0.003745293034028263,2.0000200545483717,-0.0,55.882351206363154,59.88335379251241,0.03230406435890565,-0.047645374117582406,-0.7455916954880664,-1.5500036351217084,29.675075391217977,0.14266300201416016,0.17485871677656029,0.014266252517700195,-0.37249807963339343,0.4010305846687938,-0.17911591355784573,0.20764841859324612,0.38460560022704016,22.222296497830783,-29.9969306757974,0.19338216607554656,8,0.04755401611328125,0.0,-1.0699725151062012,-1.5930700302124023,1.1413040161132812,4,0.05970146461570902,1.0000066848271136,12.69700813293457,1.0000133696989144,12.83967113494873,1.5000100272741859,12.98233413696289,0.05970146461570902
1470,2005-08-22,12.69700813293457,12.792116165161133,12.649453163146973,12.69700813293457,20326663.0,-0.0037313181541379636,-1.9999598917076105,0.0,42.857142857142854,57.45571491421484,0.0809119121127253,0.02753780755945634,-0.6587728435725193,-1.4873304891946617,29.453474688075516,0.14266300201416016,0.12525972722341905,-0.049931812286377664,-0.3969566482780795,0.2970930237053242,-0.2234442302822277,0.12358060570947238,0.4072645128146384,11.111259662328228,-34.48175735906636,0.1735124179958507,8,0.0951080322265625,0.04755401611328125,-0.8440902233123779,-1.4266304969787598,0.9510860443115252,0,0.0674157252734724,2.0000200545483717,12.744562149047852,1.0000066848271136,12.69700813293457,1.0000133696989144,12.83967113494873,0.0674157252734724
1471,2005-08-23,12.506790161132812,12.69700813293457,12.506790161132812,12.69700813293457,25032448.0,-0.014981322356434013,1.0,-100.0,28.571408107720956,54.17870036127586,0.25300638758233873,0.24136673649558382,-0.4291577562001301,-1.2847177183429856,29.004673543474357,0.1902179718017578,0.11059055577907273,-0.24728293418884206,-0.565876315612666,0.07131044723498192,-0.40657962490075406,-0.08798624347693007,0.5735831852317403,0.0,-39.38556760089682,0.15929669071191158,8,0.2853260040283203,0.23777198791503906,-0.4398777484893799,-1.0224180221557617,1.2839670181274432,1,0.07984790671571251,-1.9999598917076105,12.69700813293457,2.0000200545483717,12.744562149047852,1.0000066848271136,12.69700813293457,0.07984790671571251
1472,2005-08-24,12.364127159118652,12.55434513092041,12.221464157104492,12.506790161132812,48031864.0,-0.011406843816530343,1.7999903739326095,0.7499974932065898,26.666639927429713,50.89165687153753,0.37551946170279216,0.38899224434333135,-0.25100922796809577,-1.130110565621198,28.156673350132376,0.33288097381591797,0.09714943936377018,-0.38043503761291575,-0.7336133010321326,-0.027256774193698874,-0.5570241693225242,-0.2038459059033073,0.6933028598366313,20.0,-15.27644635396291,0.1765891317096082,8,0.2853260040283203,0.3804349899291992,-0.2972147464752197,-0.8797550201416016,1.5217390060424805,2,0.06923076745079171,1.0,12.506790161132812,-1.9999598917076105,12.69700813293457,2.0000200545483717,12.744562149047852,0.06923076745079171
1473,2005-08-25,12.173910140991213,12.316573143005373,12.078801155090332,12.221464157104492,52081652.0,-0.015384589278277794,-1.0000000000000149,0.33333110506506414,28.571408107721,47.169701014110636,0.5405794641055017,0.5710332630046402,-0.03291758853523241,-0.9274156207672242,27.11338327994703,0.2853260040283203,0.052509692973433886,-0.5468749046325669,-0.9816238798685148,-0.11212592939661903,-0.7642493922505409,-0.329500417014593,0.8333619262530227,13.333377898698718,-21.272260299547302,0.21737448761797393,8,0.40421152114867986,0.5230975151061994,-0.03566598892212092,-0.6895380020141619,2.0923910140991193,3,0.08593746939939373,1.7999903739326095,12.364127159118652,1.0,12.506790161132812,-1.9999598917076105,12.69700813293457,0.08593746939939373
1474,2005-08-26,12.078801155090332,12.26901912689209,12.03124713897705,12.173910140991213,18645417.0,-0.007812525704509299,-1.5000075204179346,2.0000200545484836,26.666639927429713,42.725249097079626,0.602089926382531,0.6626641368793003,0.09413471685535946,-0.820761290317316,26.46636598946953,0.23777198791503906,0.020546208039572633,-0.6182066917419426,-1.1354698653834365,-0.10094351810044877,-0.8768382785626905,-0.3595751049211948,0.8541932391815905,6.2499608312056845,-28.34919360918147,0.2586315868207473,8,0.4755434989929199,0.5944294929504395,0.13077449798583984,-0.5944290161132812,2.33016300201416,4,0.11811023311203228,-1.0000000000000149,12.173910140991213,1.7999903739326095,12.364127159118652,1.0,12.506790161132812,0.11811023311203228
1475,2005-08-29,12.12635612487793,12.221464157104492,11.88858413696289,11.98369312286377,10833186.0,0.003937060406657755,1.0000057298545477,-1.4999949864131517,26.666688949349236,38.51975227648052,0.4864063031760466,0.6128209381025158,0.07820118814738208,-0.8581488900377963,25.94066304674474,0.33288002014160156,-0.0066017816049264155,-0.5492522716522217,-1.12362564446277,0.025121101158326553,-0.8364389580574958,-0.26206558524694756,0.7164635438645064,29.411792462846265,-5.935039482239311,0.28718668640527406,8,0.2853255271911621,0.4755430221557617,0.10699677467346191,-0.6419839859008789,2.377716064453125,0,0.14509800158956776,-1.5000075204179346,12.078801155090332,-1.0000000000000149,12.173910140991213,1.7999903739326095,12.364127159118652,0.14509800158956776
1476,2005-08-30,12.12635612487793,12.221464157104492,12.03124713897705,12.221464157104492,15864178.0,0.0,3.0000200545483717,-0.6666622101301531,27.5862235886882,35.33488474910424,0.3936090355618571,0.5827750268808316,0.09514407641402123,-0.8468658859398257,24.745826215931675,0.1902170181274414,-0.04547411344465857,-0.5112088203430183,-1.1259399104589107,0.10352226977287415,-0.8185743654009645,-0.20384327528507207,0.6019552800509604,35.71431640980317,-1.5087750632389927,0.3073655450579458,8,0.2853255271911621,0.4755430221557617,0.11888527870178223,-0.6419839859008789,2.377716064453125,1,0.1254901337794485,1.0000057298545477,12.12635612487793,-1.5000075204179346,12.078801155090332,-1.0000000000000149,12.173910140991213,0.1254901337794485
1477,2005-08-31,12.41168212890625,12.55434513092041,12.03124713897705,12.03124713897705,56387926.0,0.02352940991424113,-1.7499993733000765,-4.000030081822557,41.17647405785578,33.84944185885563,0.04602871086309612,0.2582554906660022,-0.1741733592016601,-1.12191930960131,22.62296305208554,0.5230979919433594,-0.10758772770286384,-0.19259481430053782,-0.7784576041403497,0.39326797553927406,-0.48552620922044376,0.10033658061936812,0.21586200386671983,78.57143880326772,39.16860019934677,0.29293139491990605,8,-0.07133197784423828,0.1902170181274414,-0.047554969787597656,-0.9273099899291992,1.6644010543823242,2,0.11111105134913202,3.0000200545483717,12.12635612487793,1.0000057298545477,12.12635612487793,-1.5000075204179346,12.078801155090332,0.11111105134913202
1478,2005-09-01,12.601899147033693,12.649453163146973,12.459236145019533,12.55434513092041,35348815.0,0.01532564370823164,1.666680036365556,0.12499905995011935,47.368412719773964,32.903448693679046,-0.17779538114839255,0.03618586343015728,-0.3458414085449437,-1.3009064662504795,20.32859112143551,0.23777103424072266,-0.17161416624787051,0.019021654129030452,-0.5315893486761727,0.5696326569342336,-0.25628384727357023,0.29432715553163113,-0.7133150100708026,93.75003916879456,52.71357707961158,0.2753055014026012,9,-0.26154899597168146,-1.7763568394002505e-15,-0.2021062374115008,-1.1175270080566424,1.3315210342407209,3,0.10188678731250334,-1.7499993733000765,12.41168212890625,3.0000200545483717,12.12635612487793,1.0000057298545477,12.12635612487793,0.10188678731250334
1479,2005-09-02,12.934779167175293,12.934779167175293,12.69700813293457,12.69700813293457,53063561.0,0.02641506778126801,1.0,5.000020054548185,51.2195038440882,33.83259991445075,-0.5373652693719748,-0.29693701835141084,-0.6559219254306399,-1.6164572997644644,19.19718514710836,0.3328800201415998,-0.20637256666631743,0.3423908233642585,-0.22625539864418798,0.911037045372705,0.05806771236003527,0.6267139343684818,-1.0309776496887206,100.0,62.33079054653328,0.28432311100422364,9,-0.5230975151062012,-0.33288002014160156,-0.5349862575531006,-1.2839670181274414,1.188858985900879,4,0.10294122309363063,1.666680036365556,12.601899147033693,-1.7499993733000765,12.41168212890625,3.0000200545483717,12.12635612487793,0.10294122309363063
1480,2005-09-05,13.12499713897705,13.220105171203613,12.887225151062012,12.98233413696289,38022272.0,0.014705931144497253,1.0000057298545477,0.6000016043574348,53.48837100841492,36.60115134786119,-0.7381085044118514,-0.4818996534697124,-0.8068624923496674,-1.785533015182402,18.622867853211623,0.33288002014160156,-0.22467865705852752,0.5135870456695564,-0.10015586642262342,1.1273299577617362,0.2067155896234656,0.8204585017156472,-1.17995651550293,92.00005133931435,57.62409987100289,0.30687145604609023,9,-0.5706524848937988,-0.5230979919433594,-0.8084242343902588,-1.4266304969787598,1.0461950302124023,0,0.09782607984838854,1.0,12.934779167175293,1.666680036365556,12.601899147033693,-1.7499993733000765,12.41168212890625,0.09782607984838854
1481,2005-09-06,13.077442169189453,13.267660140991213,13.029888153076172,13.12499713897705,31687477.0,-0.003623236583143674,-2.333337789869872,-0.33333778986984686,56.09754069453773,39.87125143309541,-0.6717338873339571,-0.4341308816291516,-0.7243720541825809,-1.7191755998481728,18.05582946170699,0.23777198791504084,-0.2517906942456154,0.451765775680542,-0.19218459591136572,1.0957161472724497,0.12979058988458902,0.773740961476495,-1.0558976728515628,84.61533714932732,51.06932500755134,0.3219751857959537,9,-0.49932003021240234,-0.4755430221557617,-0.7608692646026611,-1.3552985191345215,0.9035329818725586,1,0.1090909064390857,1.0000057298545477,13.12499713897705,1.0,12.934779167175293,1.666680036365556,12.601899147033693,0.1090909064390857
1482,2005-09-07,13.315214157104492,13.362768173217773,13.029888153076172,13.172551155090332,40999004.0,0.018181842048228036,1.8000048130723043,-2.9999598917076105,65.11625954682656,43.931790481884924,-0.8497686770390267,-0.6608406785707821,-0.9283245073689805,-1.9358123215179308,17.729512072039004,0.33288002014160156,-0.24655334590912226,0.6610051631927494,-0.05199276312560741,1.3740030895111062,0.30450620003357187,1.0175041263519269,-1.193980409194337,94.7368754367114,55.94251500823394,0.3564989631591784,9,-0.6895380020141602,-0.6895380020141602,-0.9391984939575195,-1.5930705070495605,0.380434989929201,2,0.08928568614814458,-2.333337789869872,13.077442169189453,1.0000057298545477,13.12499713897705,1.0,12.934779167175293,0.08928568614814458
1483,2005-09-08,13.172551155090332,13.362768173217773,13.077442169189453,13.315214157104492,29917754.0,-0.010714285202693574,1.400006417429739,-1.0,59.99999108693491,47.63549616627439,-0.6152515781633277,-0.5067034543503421,-0.757401600232761,-1.7718697449831495,17.956657748150125,0.2853260040283203,-0.20508864356462198,0.4945650100708008,-0.25521088281789694,1.2443409029594985,0.11967706362645103,0.8694529565151505,-0.9271639646494148,71.42859189227904,29.276484508050167,0.37488794644434886,9,-0.546875,-0.546875,-0.6895382404327393,-1.3790760040283203,0.1902170181274414,3,0.06859203031821859,1.8000048130723043,13.315214157104492,-2.333337789869872,13.077442169189453,1.0000057298545477,13.12499713897705,0.06859203031821859
1484,2005-09-09,13.315214157104492,13.315214157104492,13.029888153076172,13.172551155090332,23236576.0,0.01083032438701359,3.0,-1.0,63.829766353505214,51.76472698895839,-0.6303760863434729,-0.6331386745969994,-0.8726303985353674,-1.896257211163519,17.874419697034945,0.2853260040283203,-0.13922248233599355,0.6063177108764641,-0.195898593376155,1.4085340151290833,0.20520955875015545,1.0074258630027728,-0.9580888683858895,90.00006016328315,42.10714268060147,0.40110815212630957,9,-0.6182065010070801,-0.6895380020141602,-0.78464674949646,-1.474184513092041,0.33288002014160334,4,0.046428545337370286,1.400006417429739,13.172551155090332,1.8000048130723043,13.315214157104492,-2.333337789869872,13.077442169189453,0.046428545337370286
1485,2005-09-12,13.410323143005373,13.552986145019533,13.362768173217773,13.410323143005373,34985788.0,0.007142880676097363,-2.9999598917074985,0.0,71.11110714974888,56.60082516240956,-0.5858044772302122,-0.7241781070634854,-0.9386343721482948,-1.9731113723157137,17.62641909916895,0.23777198791504084,-0.05574568383075018,0.6752717971801783,-0.18353814477033126,1.5340817391306878,0.2458668262049244,1.1046767681554321,-0.9526335658368534,72.72728930115888,18.00061275559112,0.42940497097525443,9,-0.6182065010070819,-0.6895380020141619,-0.8678669929504412,-1.5692934989929217,0.23777103424072266,0,0.05319148557899256,3.0,13.315214157104492,1.400006417429739,13.172551155090332,1.8000048130723043,13.315214157104492,0.05319148557899256
1486,2005-09-13,13.457877159118652,13.505431175231935,13.267660140991213,13.457877159118652,39099072.0,0.003546075333619614,4.000020054548185,0.0,76.74417303121771,60.552791715005334,-0.4745202529624919,-0.7739602983305147,-0.9574637544669748,-2.0011894107625636,16.884082332697083,0.23777103424072266,0.051249365623775134,0.6990486621856693,-0.21325383521670283,1.6113511595880414,0.24289741348448324,1.1551999108868554,-0.8687519938080115,81.81813209652339,21.761101970725782,0.45615124870118573,9,-0.4517660140991193,-0.7370920181274414,-0.9154210090637207,-1.545516014099121,-0.047554016113279474,1,0.05300353106488864,-2.9999598917074985,13.410323143005373,3.0,13.315214157104492,1.400006417429739,13.172551155090332,0.05300353106488864
1487,2005-09-14,13.457877159118652,13.648094177246096,13.362768173217773,13.457877159118652,33275849.0,0.0,-1.9999899728263781,0.0,84.61534901586911,64.69134019234924,-0.34700191828918747,-0.7644657226021412,-0.9250807957100413,-1.9772129619902685,16.422549583673856,0.2853260040283221,0.1654162723318624,0.6681383609771725,-0.2961098968253939,1.632386618779739,0.1860142320758893,1.1502624898784557,-0.7530886762429443,69.23080483033937,3.1287331756795,0.4821241289012829,9,-0.2853260040283203,-0.6895380020141602,-0.8678667545318604,-1.545516014099121,0.2853260040283203,2,0.03886927973546883,4.000020054548185,13.457877159118652,-2.9999598917074985,13.410323143005373,3.0,13.315214157104492,0.03886927973546883
1488,2005-09-15,13.267660140991213,13.410323143005373,13.172551155090332,13.410323143005373,30244759.0,-0.0141342513294197,2.333337789869872,-100.0,80.48780129903614,67.94337324289901,-0.05857506173492766,-0.5579091610766724,-0.6948251735307043,-1.7562891179692688,16.25715390596465,0.2853260040283203,0.28320585930775977,0.4493887424469012,-0.5368275769085393,1.4356050618023417,-0.04371941723081996,0.9424969021246223,-0.43080886090364956,38.461609660679315,-33.75680687522869,0.49310815967772037,9,-4.768371599794818e-07,-0.4993209838867205,-0.6776497364044207,-1.3552989959716815,0.19021701812743963,3,0.03225806219743177,-1.9999899728263781,13.457877159118652,4.000020054548185,13.457877159118652,-2.9999598917074985,13.410323143005373,0.03225806219743177
1489,2005-09-16,13.505431175231935,13.505431175231935,13.220105171203613,13.267660140991213,17534089.0,0.017921097745495773,1.4000064174297542,-1.6666622101301531,82.22220736710058,71.13602172719742,-0.23119955760425448,-0.7755162255750161,-0.8905022168660821,-1.9619120531972296,16.165673677607845,0.2853260040283221,0.37508743493394725,0.6491163253784205,-0.3827717659795056,1.6810044167363465,0.13317227969945655,1.1650603710573844,-0.5550058895421781,69.9999799455724,-7.317867577442783,0.5159440456789633,9,-0.16644001007080256,-0.7370920181274432,-0.9154207706451434,-1.5930700302124041,0.38043498992919744,4,-0.010563380033048908,2.333337789869872,13.267660140991213,-1.9999899728263781,13.457877159118652,4.000020054548185,13.457877159118652,-0.010563380033048908
1490,2005-09-19,13.552986145019533,13.600540161132812,13.362768173217773,13.457877159118652,21706526.0,0.0035211737537717003,1.5000075204179346,0.40000240653615965,82.60868617466525,74.08170455832271,-0.23653385816171557,-0.7964920000846671,-0.9006749171611386,-1.9792470524965697,16.150138784458427,0.23777198791503906,0.450791286587517,0.6538723945617697,-0.4203327463635276,1.728077535487067,0.11676982409912107,1.1909749650244184,-0.5048872145118892,80.00012032656637,-2.4737047949868156,0.5371025704626485,9,-0.2139949798584002,-0.7846469879150408,-0.9035327434539813,-1.6406250000000018,0.14266300201416016,0,0.007017496454942762,1.4000064174297542,13.505431175231935,2.333337789869872,13.267660140991213,-1.9999899728263781,13.457877159118652,0.007017496454942762
1491,2005-09-20,13.505431175231935,13.505431175231935,13.362768173217773,13.457877159118652,27293041.0,-0.0035088185938324523,5.0000401090963695,0.49999498641318907,78.04874589068206,75.51864748541776,-0.13620786965091014,-0.7065083683843305,-0.8155195293679274,-1.9014418429410593,16.750422591345966,0.1902179718017596,0.49798616559128916,0.5563853740692153,-0.5337563916847934,1.646527139823224,0.011314491192210951,1.1014562569462196,-0.373332910180908,69.9999799455724,-12.431797957605156,0.5450708828770044,9,-0.16644001007080256,-0.7370920181274432,-0.8084235191345233,-1.5930700302124041,0.3328809738159162,1,0.010563380033048908,1.5000075204179346,13.552986145019533,1.4000064174297542,13.505431175231935,2.333337789869872,13.267660140991213,0.010563380033048908
1492,2005-09-21,13.220105171203613,13.552986145019533,13.220105171203613,13.457877159118652,48919238.0,-0.021126760066097816,-1.8000016043510148,-5.000040109096556,65.11625954682651,76.08712175873904,0.14998016037109352,-0.3728845972666974,-0.5089308570709328,-1.5872176495301247,18.24193899654173,0.33288097381591975,0.5215981063247348,0.2282604694366448,-0.8319928792606976,1.2885138181339872,-0.3018662049120273,0.7583871437853169,-0.015767478445276595,11.111036835502553,-67.00201227912223,0.5301266743486714,9,0.11888599395751953,-0.4517660140991211,-0.5112087726593018,-1.307744026184082,0.1902179718017596,2,0.014388536954766273,5.0000401090963695,13.505431175231935,1.5000075204179346,13.552986145019533,1.4000064174297542,13.505431175231935,0.014388536954766273
1493,2005-09-22,13.220105171203613,13.267660140991213,13.077442169189453,13.172551155090332,42106800.0,0.0,1.66665775365318,-0.1999983956490001,58.33332404889261,75.47640594711541,0.17593670475572232,-0.3061858995710267,-0.4856967560238381,-1.5580260800213175,19.13923718311613,0.1902179718017596,0.5451687044157669,0.17595071792602468,-0.8153813174154312,1.1672827532674805,-0.31971529974470414,0.6716167355967535,0.42798900604248225,27.27271069884122,-46.08599042118095,0.495666017670728,9,0.14266300201416016,-0.4517660140991211,-0.5587632656097412,-1.307744026184082,0.1902179718017596,3,0.039568368418337885,-1.8000016043510148,13.220105171203613,5.0000401090963695,13.505431175231935,1.5000075204179346,13.552986145019533,0.039568368418337885
1494,2005-09-23,13.505431175231935,13.552986145019533,13.267660140991213,13.315214157104492,37498798.0,0.02158273329396998,-1.0000066848271385,4.000020054548409,60.52629079091391,74.30031524057821,-0.08892039834644727,-0.5050462995162643,-0.7531924262826823,-1.8116987927267072,20.203563231505196,0.33288097381591975,0.5356592894073984,0.3899452209472667,-0.5100099573021346,1.289900399196668,-0.06003236817743307,0.8399228100719665,0.13124996185302784,81.818132096524,10.370579269078704,0.4499775891247005,9,-0.14266300201416193,-0.7370920181274432,-0.7608692646026629,-1.5692930221557635,0.3328809738159162,4,-0.003521103139638715,1.66665775365318,13.220105171203613,-1.8000016043510148,13.220105171203613,5.0000401090963695,13.505431175231935,-0.003521103139638715
1495,2005-09-26,13.885866165161133,13.885866165161133,13.552986145019533,13.600540161132812,39715325.0,0.028169036959507787,1.333331105065064,1.5000025068059641,68.88888789854788,73.42750578139267,-0.4412029391099104,-0.7872681327628577,-1.1125418143835475,-2.158706232008111,21.14060052442845,0.38043498992919744,0.5597557122300607,0.682404708862304,-0.15204195360268535,1.5168513713272933,0.2651813776298084,1.0996280400947995,-0.8084239959716797,100.0,28.969805478866533,0.4172233312324948,9,-0.40421199798583984,-0.9986410140991211,-1.1175270080566406,-1.925950527191162,0.1902170181274414,0,0.0,-1.0000066848271385,13.505431175231935,1.66665775365318,13.220105171203613,-1.8000016043510148,13.220105171203613,0.0
1496,2005-09-27,13.648094177246096,13.885866165161133,13.600540161132812,13.790757179260256,35352737.0,-0.01712330978038623,-1.4000064174297033,-0.5,57.77776688402676,70.44555221118796,-0.19401373762556773,-0.4528645669087634,-0.8590785324643715,-1.8893092649067977,22.12827647701614,0.2853260040283203,0.5581448243363027,0.3685458183288599,-0.31651105690205483,1.0536026935597747,0.026017380713403426,0.7110742559443164,-0.554483528137208,70.58820753715396,2.451132062855905,0.342528437615457,9,-0.16644001007080256,-0.7608690261840838,-0.8797550201416033,-1.5692930221557635,0.6182069778442365,1,0.0034843670603388333,1.333331105065064,13.885866165161133,-1.0000066848271385,13.505431175231935,1.66665775365318,13.220105171203613,0.0034843670603388333
1497,2005-09-28,13.790757179260256,13.790757179260256,13.600540161132812,13.695649147033693,23420429.0,0.010452961429003427,3.000020054548409,-0.6666622101301531,64.44443057967041,68.66295546459176,-0.31792523314330623,-0.513226750575301,-0.9748706462304924,-1.999955963577909,24.093383536225684,0.19021701812744318,0.5359553924306066,0.44225506782531987,-0.14573690240413484,1.0302470380547746,0.1482590827105934,0.7362510529400463,-0.6813014198303229,88.2352594214424,19.66710420733537,0.2939959851147271,9,-0.3091030120849627,-0.903532028198244,-1.0224180221557635,-1.7119560241699237,0.6182069778442365,2,0.0034483218846832475,-1.4000064174297033,13.648094177246096,1.333331105065064,13.885866165161133,-1.0000066848271385,13.505431175231935,0.0034483218846832475
1498,2005-09-29,13.885866165161133,13.933420181274414,13.743203163146973,13.743203163146973,35414067.0,0.006896574616215512,-1.6666622101301531,1.5000100272741859,63.63635534942063,66.59786079596067,-0.3532697446209774,-0.5346224774630564,-1.0475817508735865,-2.062676762628472,25.965142708574824,0.1902170181274414,0.50070547748998,0.4731657028198235,-0.04819985649943881,0.9945312621390858,0.21248292316019324,0.7338484824794538,-0.760882197616576,92.85718378455806,25.88467741641651,0.26068277965963077,9,-0.3804349899291992,-0.9748640060424805,-1.1888585090637207,-1.8070650100708008,0.6182060241699219,3,-0.034246550881274596,3.000020054548409,13.790757179260256,-1.4000064174297033,13.648094177246096,1.333331105065064,13.885866165161133,-0.034246550881274596
1499,2005-09-30,14.266301155090332,14.313855171203613,13.980975151062012,13.980975151062012,80431474.0,0.02739728191271862,-1.3333311050650767,2.0,67.99999037388628,64.97467237365188,-0.6866317795085184,-0.853972057656204,-1.4007363759320697,-2.408688734743773,27.3507581368178,0.42798900604248047,0.46303821504511333,0.7870245933532711,0.1883009406098104,1.3857482460967319,0.4876627669815399,1.0863864197250024,-1.108979738996581,93.7500391687943,26.369251374288012,0.2993618263717304,9,-0.5706524848937988,-1.16508150100708,-1.6287364959716797,-2.1399455070495605,0.523097038269043,4,-0.059999995989117316,-1.6666622101301531,13.885866165161133,3.000020054548409,13.790757179260256,-1.4000064174297033,13.648094177246096,-0.059999995989117316
1500,2005-10-03,14.408964157104492,14.408964157104492,14.266301155090332,14.361409187316895,43936717.0,0.009999999331519627,4.999919783415221,0.16666889493492343,69.2307632975144,63.994896529966596,-0.7767934485660977,-0.9439059785802115,-1.5092996358980866,-2.516762084153207,28.15795945417302,0.14266300201416016,0.4510866153289541,0.8654892444610596,0.16075202444053893,1.5702264644815802,0.5131206344508001,1.217857854471319,-1.18225071570415,100.0,33.02253360217679,0.3523686100102602,10,-0.6657609939575195,-1.2601900100708008,-1.7951765060424805,-2.2350540161132812,0.2853260040283203,0,-0.03960395777480474,-1.3333311050650767,14.266301155090332,-1.6666622101301531,13.885866165161133,3.000020054548409,13.790757179260256,-0.03960395777480474
1501,2005-10-04,14.504072189331055,14.646735191345215,14.361409187316895,14.408964157104492,61417709.0,0.006600615505013119,-1.9999899728263595,1.9999598917076105,70.37035661563317,64.57868509316734,-0.7994140335575217,-0.9767319766596287,-1.568499699620741,-2.5692893945047306,29.027874973742808,0.2853260040283203,0.4144179362024669,0.889265775680542,0.0994748561953962,1.6790566951656878,0.4943703159379691,1.2841612354231149,-1.1827786906743807,86.36363222016107,18.85860108217983,0.3948954597425726,10,-0.6419835090637207,-1.1650810241699219,-1.997281789779663,-2.306385040283203,0.2853260040283203,1,-0.029508196074568782,4.999919783415221,14.408964157104492,-1.3333311050650767,14.266301155090332,-1.6666622101301531,13.885866165161133,-0.029508196074568782
1502,2005-10-05,14.504072189331055,14.504072189331055,14.266301155090332,14.361409187316895,40933164.0,0.0,2.3333244202603063,1.5000100272741859,75.9999727260111,66.54164605729162,-0.6684215012299592,-0.9308227774460107,-1.5379836185592097,-2.52855430610159,29.578978942371396,0.23777103424072266,0.3726389150365019,0.8298228740692135,-0.03993510641858933,1.6995808545570164,0.394943883825313,1.264701864313114,-1.0502345214055264,84.2105207605481,12.493366374716885,0.43487899024390136,10,-0.5468745231628418,-1.1650810241699219,-1.997281789779663,-2.306385040283203,0.33288097381591797,2,-0.01639339842886489,-1.9999899728263595,14.504072189331055,4.999919783415221,14.408964157104492,-1.3333311050650767,14.266301155090332,-0.01639339842886489
1503,2005-10-06,14.076083183288574,14.313855171203613,13.933420181274414,14.313855171203613,82635521.0,-0.029508196074568782,2.199998395649,-1.6666688949349233,61.11110285827181,66.60662517588693,-0.11872861472358132,-0.4550008527881353,-1.0868887108518326,-2.065701921649712,29.694875087276163,0.5706520080566406,0.3460611472464805,0.3566572666168213,-0.4970930844479611,1.2104076176816037,-0.0702179089155699,0.7835324421492125,-0.5029557630210775,20.0,-49.789010340416695,0.4268751755323916,10,0.023777484893798828,-0.5230975151062012,-1.6049585342407227,-1.8070645332336426,1.1413040161132812,3,0.023648693282171118,2.3333244202603063,14.504072189331055,-1.9999899728263595,14.504072189331055,4.999919783415221,14.408964157104492,0.023648693282171118
1504,2005-10-07,13.933420181274414,14.171192169189453,13.838312149047852,14.076083183288574,32769660.0,-0.010135134906245291,-1.0000057298545477,0.5999991978245001,57.142841795098384,65.30150894217033,0.1017267758926792,-0.27789662437137963,-0.9192350848430131,-1.887132575624566,29.90140607988558,0.33288002014160156,0.3702945443703669,0.18308396339416433,-0.6536419061366256,1.0198098329249543,-0.23527897137122977,0.6014468981595584,-0.2529319838991455,11.764636489861307,-54.38916626208059,0.4183629347653946,10,0.1902174949645996,-0.2615485191345215,-1.4622955322265625,-1.6406245231628418,1.188858985900879,4,0.04095563046491324,2.199998395649,14.076083183288574,2.3333244202603063,14.504072189331055,-1.9999899728263595,14.504072189331055,0.04095563046491324
1505,2005-10-10,14.123638153076172,14.171192169189453,13.980975151062012,13.980975151062012,33915654.0,0.013651922451703324,-1.6666622101301531,-1.0,61.01695548975744,65.6614187872515,-0.057235186654354564,-0.4341962694449766,-1.0817368306682678,-2.039973566892792,29.551637016555993,0.23777198791503906,0.42623084618955787,0.3376361846923821,-0.4988763611700957,1.17414873055486,-0.08062008823885769,0.7558924576236219,-0.3465252563039094,35.29414540405548,-29.118458642761887,0.4182562729312393,10,-4.76837158203125e-07,-0.3566579818725586,-1.6168477535247803,-1.8308424949645996,0.7608690261840838,0,0.04713799893961457,-1.0000057298545477,13.933420181274414,2.199998395649,14.076083183288574,2.3333244202603063,14.504072189331055,0.04713799893961457
1506,2005-10-11,14.171192169189453,14.266301155090332,14.076083183288574,14.171192169189453,17781343.0,0.003366980631893668,1.0,0.0,68.51851783078169,66.1140951484861,-0.025462092303410344,-0.4485688484280619,-1.1111819502690228,-2.04949461970015,29.66749089024806,0.1902179718017578,0.46253805112674584,0.3495244503021233,-0.48890673787859207,1.1879556384828387,-0.06969114378823527,0.7687400443924819,-0.33288002014160156,50.0,-20.281006982515223,0.4192155940903578,10,0.023777008056640625,-0.33288049697875977,-1.5930702686309814,-1.8783965110778809,0.7133150100708026,1,0.03691277245401148,-1.6666622101301531,14.123638153076172,-1.0000057298545477,13.933420181274414,2.199998395649,14.076083183288574,0.03691277245401148
1507,2005-10-12,13.980975151062012,14.123638153076172,13.933420181274414,14.076083183288574,28578802.0,-0.013422795757509043,1.0,-100.0,63.79311179434412,66.13151253125538,0.21744116785925804,-0.2288885223136603,-0.9108252090035567,-1.8204460034696677,29.264720947802797,0.23777198791503906,0.4420836784622306,0.13315253257751536,-0.6899924355784908,0.9562975007335215,-0.2784199515004868,0.5447250166555175,-0.06182069778442312,30.00002005442772,-43.83254960224234,0.411572484078003,10,0.2615485191345215,-0.14266347885131836,-1.3909645080566406,-1.6881794929504395,0.9986410140991211,2,0.05782307983259338,1.0,14.171192169189453,-1.6666622101301531,14.123638153076172,-1.0000057298545477,13.933420181274414,0.05782307983259338
1508,2005-10-13,13.695649147033693,14.028529167175293,13.648094177246096,14.028529167175293,36145903.0,-0.020408161873218478,1.285718378455798,3.500020054548353,53.448286592728145,64.51465655557114,0.5285276722147891,0.09501692606370327,-0.6169328931875793,-1.5013498727719714,29.287657973077696,0.38043498992919744,0.46363659643430744,-0.17357292175292827,-0.9543762623155363,0.6072304188096798,-0.5639745920342314,0.21682874852837486,0.9510860443115217,7.6924026243488335,-62.439592027541366,0.3904016702813037,10,0.4517655372619611,0.14266252517700018,-1.0699729919433612,-1.3790764808654803,1.5217380523681623,3,0.08333332753055167,1.0,13.980975151062012,1.0,14.171192169189453,-1.6666622101301531,14.123638153076172,0.08333332753055167
1509,2005-10-14,13.362768173217773,13.743203163146973,13.362768173217773,13.695649147033693,51748066.0,-0.02430560028532991,-1.2857118300764072,1.0000028649190766,40.350874723988014,61.30578004740155,0.804350121841999,0.43917886985539667,-0.26997877758577893,-1.1393288413323077,28.820230019923876,0.3804349899291992,0.4503628794283081,-0.49932074546813965,-1.296551467735977,0.2979099767996978,-0.8979361066020584,-0.10070538433422094,1.2639941978454594,0.0,-63.612881981481614,0.3986153611339187,10,0.6419835090637207,0.4755434989929199,-0.7370920181274414,-1.0461955070495605,1.949728012084961,4,0.13879003228546516,1.285718378455798,13.695649147033693,1.0,13.980975151062012,1.0,14.171192169189453,0.13879003228546516
1510,2005-10-17,13.648094177246096,13.695649147033693,13.457877159118652,13.457877159118652,30632999.0,0.021352312659302486,-1.5000075204179533,-0.571426525063675,50.0,59.04240709010897,0.44672209661621487,0.17006265591728287,-0.5376259690353251,-1.3920411759997773,28.09577992500525,0.33288097381591975,0.43987389704815705,-0.21875014305114604,-1.0093244665044736,0.5718241804021815,-0.6140373047778098,0.17653701867551774,0.9281084259033197,31.578925147479197,-29.864783565277904,0.39528716172666356,10,0.28532600402831854,0.21399450302123846,-0.9867522716522235,-1.3315215110778826,1.6644020080566388,0,0.10801398135037332,-1.2857118300764072,13.362768173217773,1.285718378455798,13.695649147033693,1.0,13.980975151062012,0.10801398135037332
1511,2005-10-18,13.648094177246096,13.933420181274414,13.600540161132812,13.743203163146973,40428793.0,0.0,-2.5000025068059784,-0.5000025068059643,47.27272793568296,55.85049100229474,0.3492611780033563,0.19109621739765892,-0.5211157002576616,-1.3606150255488796,27.521913050148296,0.33288002014160156,0.3810836625448406,-0.2258832931518544,-1.0052219319778821,0.5534553456741733,-0.6155526125648674,0.16378602626115857,0.8795710487060546,37.499968665004054,-19.705691933347744,0.38966931941301364,10,0.19021749496459783,0.21399450302123846,-0.8916432857513445,-1.2364125251770037,1.7595109939575178,1,0.09059235567669877,-1.5000075204179533,13.648094177246096,-1.2857118300764072,13.362768173217773,1.285718378455798,13.695649147033693,0.09059235567669877
1512,2005-10-19,13.410323143005373,13.600540161132812,13.315214157104492,13.552986145019533,67126757.0,-0.01742155579766813,1.400006417429775,1.4999949864132078,41.37931511401112,53.65807014182133,0.46440516263981024,0.46783470925153736,-0.2677238688351071,-1.0932407253832963,27.396280183338618,0.33288002014160334,0.29405027758597413,-0.47316522598266353,-1.2229888682880539,0.2766584163227268,-0.8480770471353587,-0.09825340482996836,1.0707462008374016,13.333377898698718,-37.73657618695756,0.37491182115269517,10,0.38043451309203924,0.4517655372619611,-0.5468750000000018,-0.9986414909362811,1.9021730422973615,2,0.10992904649160495,-2.5000025068059784,13.648094177246096,-1.5000075204179533,13.648094177246096,-1.2857118300764072,13.362768173217773,0.10992904649160495
1513,2005-10-20,13.743203163146973,13.885866165161133,13.600540161132812,13.600540161132812,65210507.0,0.024822669565216726,-3.0,-1.0,40.35086793424683,51.792295268393374,0.0886644113548094,0.1856727701253007,-0.57925988725896,-1.3927626562244093,27.95554442690079,0.47554302215575994,0.19422483367011445,-0.16644010543823207,-0.8526255484685663,0.5197453375921022,-0.5095328269534001,0.17665261607693594,0.6679148694915042,69.23080483033957,22.586371921847018,0.34309272151516734,10,0.04755449295043945,0.11888551712036133,-0.7727580070495605,-1.2839674949645996,1.6168479919433594,3,0.08996541689274151,1.400006417429775,13.410323143005373,-2.5000025068059784,13.648094177246096,-1.5000075204179533,13.648094177246096,0.08996541689274151
1514,2005-10-21,13.457877159118652,14.076083183288574,13.362768173217773,13.838312149047852,112028340.0,-0.020761244714291527,-1.4999958220040008,-2.6666688949349235,33.33332219198833,48.716336013085694,0.33463076341247344,0.49250443814579725,-0.27546532752984376,-1.0723618231331962,27.610446869814375,0.7133150100708008,0.06647077551823699,-0.449388408660889,-1.141772820842764,0.24299600352098594,-0.7955806147518256,-0.10319620256995243,0.8874866409877846,18.750007833758865,-20.27181395089314,0.3461922060909371,10,0.33288049697875977,0.40421152114868164,-0.4398777484893799,-0.9986414909362793,2.092391014099121,4,0.13074201967217491,-3.0,13.743203163146973,1.400006417429775,13.410323143005373,-2.5000025068059784,13.648094177246096,0.13074201967217491
1515,2005-10-24,13.885866165161133,13.933420181274414,13.410323143005373,13.505431175231935,36267900.0,0.03180211863893323,1.1999987967343295,-0.9999999999999953,40.29851148339824,45.5807797522653,-0.14598502855307416,0.06800192622052847,-0.6857639278396999,-1.4624311783295632,26.493259866431917,0.5230970382690412,0.015248706566401538,-0.02139940261840856,-0.7137838148002835,0.6709850095634664,-0.36759160870934515,0.32479280347252804,0.3976886563651867,75.00003133503546,40.233031974692466,0.3461922060909371,10,-0.16644001007080078,-0.023777484893798828,-0.8322010040283203,-1.4266304969787598,1.6168479919433594,0,0.1027397213233221,-1.4999958220040008,13.457877159118652,-3.0,13.743203163146973,1.400006417429775,13.410323143005373,0.1027397213233221
1516,2005-10-25,13.695649147033693,14.076083183288574,13.648094177246096,14.028529167175293,34296124.0,-0.013698606616610154,1.0000044565464357,-0.8749984332501906,38.028176174955895,42.718009127888834,-0.03388056550712015,0.2761211911528161,-0.48276822048864965,-1.2365342635747947,25.383314178217276,0.4279890060424787,-0.02126534004274383,-0.21399416923522807,-0.9029492061463547,0.4749608676758985,-0.5584716876907923,0.1304833492203361,0.5298052346273163,50.000062670071145,20.599716543991974,0.3444775184555633,10,-4.768371599794818e-07,0.1664395332336408,-0.6419839859008807,-1.1413044929504412,1.71195602416992,1,0.11805552412382214,1.1999987967343295,13.885866165161133,-1.4999958220040008,13.457877159118652,-3.0,13.743203163146973,0.11805552412382214
1517,2005-10-26,13.838312149047852,13.885866165161133,13.695649147033693,13.790757179260256,42455117.0,0.010416665941318737,1.6666622101301283,-0.14285918922789972,46.15385564706198,41.907516800592596,-0.22228401706768075,0.14461820970530326,-0.6061321492390608,-1.3430848632546635,24.213385645802106,0.19021701812743963,-0.08713297691284438,-0.07370891571044957,-0.7612631779581971,0.6138453465372979,-0.41748604683432333,0.2700682154134242,0.3325278191397665,66.66675579739693,34.58701185656558,0.34377713112387354,10,-0.14266347885131836,0.023776531219482422,-0.7846469879150391,-1.188858985900879,2.0448360443115234,2,0.1134020540405094,1.0000044565464357,13.695649147033693,1.1999987967343295,13.885866165161133,-1.4999958220040008,13.457877159118652,0.1134020540405094
1518,2005-10-27,13.410323143005373,13.743203163146973,13.362768173217773,13.695649147033693,35103580.0,-0.030927832920138787,1.0000050136119751,-5.999919783415446,42.25352908328432,42.11892284051441,0.17989281991679995,0.5640744334730936,-0.15882027588970438,-0.8826241891507358,22.779940956478875,0.4755439758300781,-0.19408555002913097,-0.4779207706451398,-1.2012436976415604,0.2454021563512807,-0.8395822341433501,-0.11625930714692956,0.7091792765172578,6.666755797397187,-26.82677561565727,0.3616614634982103,10,0.28532552719116033,0.4517655372619611,-0.35665798187256037,-0.7370924949646014,2.7581510543823224,3,0.1418439378390004,1.6666622101301283,13.838312149047852,1.0000044565464357,13.695649147033693,1.1999987967343295,13.885866165161133,0.1418439378390004
1519,2005-10-28,13.410323143005373,13.552986145019533,13.267660140991213,13.410323143005373,35137026.0,0.0,1.0,-0.0,38.805965681794994,40.87514124960274,0.20936483926958616,0.5234987313553869,-0.14063205553691205,-0.8536194029948216,20.630724009656063,0.2853260040283203,-0.28239082925961334,-0.4351218700408914,-1.1655186384611351,0.2952748983793523,-0.8003202542510142,-0.06992348583076868,0.6609219807721693,17.647072702027778,-14.973501047962564,0.36519838421012224,10,0.2615485191345197,0.54687452316284,-0.34476947784424006,-0.7133154869079608,2.8057050704956,4,0.14539008428755928,1.0000050136119751,13.410323143005373,1.6666622101301283,13.838312149047852,1.0000044565464357,13.695649147033693,0.14539008428755928
1520,2005-10-31,13.838312149047852,13.838312149047852,13.552986145019533,13.552986145019533,26048990.0,0.031914891347395447,-1.0000000000000124,100.0,45.33333654204047,40.65965331697579,-0.21099227867475534,0.05329853260384354,-0.5435515272608704,-1.2498204253726328,17.92630812381668,0.4279890060424787,-0.3075159649804373,0.021399736404418945,-0.6591947719913467,0.7019942448001846,-0.318897517793463,0.36169699060230087,0.168646176106785,70.58829080811088,38.50687753568718,0.3402972541978827,10,-0.16644048690795898,0.11888551712036133,-0.7727584838867188,-1.0699729919433594,2.3301620483398438,0,0.12371133168055559,1.0,13.410323143005373,1.0000050136119751,13.410323143005373,1.6666622101301283,13.838312149047852,0.12371133168055559
1521,2005-11-01,14.076083183288574,14.171192169189453,13.743203163146973,13.838312149047852,40713815.0,0.01718208345640493,1.0,0.8333311050650818,51.31578114082215,41.76370509773258,-0.42652191783801463,-0.22997111755778477,-0.7468409955345159,-1.4533388138204497,14.960408707305564,0.42798900604248047,-0.25593615106256706,0.2805702209472649,-0.33262922342926515,0.893769665323795,-0.02602950124100012,0.58716994313553,-0.8084230422973615,89.47364532383666,54.7690118207245,0.30659972218826503,11,-0.3566570281982422,-0.11888551712036133,-0.8916435241699219,-1.1888580322265625,1.949727058410648,1,0.10135141681385096,-1.0000000000000124,13.838312149047852,1.0,13.410323143005373,1.0000050136119751,13.410323143005373,0.10135141681385096
1522,2005-11-02,14.266301155090332,14.266301155090332,14.076083183288574,14.123638153076172,29091226.0,0.013513558375925827,1.6666755797396937,0.6000016043574348,58.10810957300349,43.73673194648331,-0.539259303732587,-0.4626351841527967,-0.8950569581211383,-1.6093689113003968,12.329628523271213,0.1902179718017578,-0.25016233223922235,0.48267674446105957,-0.07980328920860913,1.0451567781307283,0.20143672762622522,0.7639167612958939,-0.980570373535155,100.0,59.32236391317453,0.2812400168348341,11,-0.49932050704956055,-0.30910348892211914,-1.0818614959716797,-1.3790760040283203,1.7595090866088903,2,0.07999999465215657,1.0,14.076083183288574,-1.0000000000000124,13.838312149047852,1.0,13.410323143005373,0.07999999465215657
1523,2005-11-03,14.408964157104492,14.408964157104492,14.028529167175293,14.171192169189453,43137789.0,0.009999999331519627,2.199998395649,1.6666688949349233,65.71430126669463,47.33461851033957,-0.6454261261857894,-0.6103751496221541,-0.9870620027080044,-1.7197046019612525,10.998812725666069,0.3804349899291992,-0.2298214247772421,0.6086956977844231,-0.007369946700723773,1.22476134226957,0.3006628755418497,0.9167285200269966,-1.0840105606079096,100.0,51.93892398471007,0.30803282224257333,11,-0.5706520080566406,-0.4517664909362793,-1.2245244979858398,-1.5217390060424805,1.9021720886230469,3,0.10231020218951836,1.6666755797396937,14.266301155090332,1.0,14.076083183288574,-1.0000000000000124,13.838312149047852,0.10231020218951836
1524,2005-11-04,14.504072189331055,14.551627159118652,14.361409187316895,14.361409187316895,10468698.0,0.006600615505013119,-1.6666755797396937,0.5999991978245001,63.63637192331675,49.92771411477496,-0.6442775301799077,-0.6962357126788632,-1.02629634053668,-1.7793261596468213,10.047012374749354,0.1902179718017578,-0.1639447679736108,0.6752711296081539,-0.0151335260446821,1.36567578526099,0.33006880178173503,1.0204734574345729,-1.1140779591979975,95.2380315732879,43.22936724546511,0.3452023278264182,11,-0.594428539276123,-0.5468745231628418,-1.2958555221557617,-1.5930700302124023,1.6168479919433594,4,0.11475411776293742,2.199998395649,14.408964157104492,1.6666755797396937,14.266301155090332,1.0,14.076083183288574,0.11475411776293742
1525,2005-11-07,14.789398193359375,14.836953163146973,14.456518173217773,14.504072189331055,35523037.0,0.019672130716379188,-1.0000050136119565,2.0,66.66667595112293,53.10976964546018,-0.8805593768458557,-0.9793384845694071,-1.2528142158945244,-2.0279055839168425,9.239178732521326,0.3804349899291992,-0.1072221151623225,0.9273091316223141,0.12235285094347326,1.732265412301155,0.5248309912828937,1.3297872719617345,-1.3064733289074706,95.65211704799107,40.08114666744672,0.4024781403394205,11,-0.7370915412902832,-0.7370915412902832,-1.3909640312194824,-1.688178539276123,1.5692939758300781,0,0.0964630204346093,-1.6666755797396937,14.504072189331055,2.199998395649,14.408964157104492,1.6666755797396937,14.266301155090332,0.0964630204346093
1526,2005-11-08,14.694290161132812,14.884507179260256,14.646735191345215,14.836953163146973,16208826.0,-0.006430825039876686,1.000008021787159,-0.5,69.56522876432477,55.71103332515605,-0.7028043578884464,-0.8885904028026896,-1.0987907224225708,-1.9038240281228784,8.205887818290524,0.23777198791504084,0.002312277850410993,0.8060461997985833,-0.07188399511388965,1.6839763947110562,0.3670811023423468,1.2450112972548197,-1.0759624668114007,77.7778149155819,16.16743568458341,0.4389650974562363,11,-0.6182065010070783,-0.6182065010070783,-1.2483015060424805,-1.545516014099121,1.4741840362548828,1,0.10032359645069344,-1.0000050136119565,14.789398193359375,-1.6666755797396937,14.504072189331055,2.199998395649,14.408964157104492,0.10032359645069344
1527,2005-11-09,14.789398193359375,14.836953163146973,14.599181175231935,14.789398193359375,27390403.0,0.006472448221971794,3.9999398375613784,-0.0,67.18750734415127,58.48147535414127,-0.7250609965291872,-0.9697475095685224,-1.1418617377810545,-1.971389264651032,7.607759912262839,0.2377719879150373,0.06876591537983323,0.860733079910279,-0.10520461716450136,1.8266707769850594,0.37776423137288795,1.3437019284476701,-1.0191289608453022,88.88885175108443,27.075740485626696,0.4829688485373905,11,-0.7133145332336408,-0.7133145332336408,-1.1888582706451416,-1.5217385292053223,0.9986419677734375,2,0.08360124138756442,1.000008021787159,14.694290161132812,-1.0000050136119565,14.789398193359375,-1.6666755797396937,14.504072189331055,0.08360124138756442
1528,2005-11-10,14.836953163146973,14.932061195373535,14.741844177246096,14.789398193359375,23791205.0,0.003215477003584155,-1.6666622101301947,100.0,74.57629077421646,62.45595591996588,-0.6134809361840752,-0.9775334555430977,-1.1418864084573066,-1.9908452890090214,8.027738792314013,0.19021701812743963,0.16916457495948833,0.8512228488922116,-0.18876513304773823,1.8912108308321613,0.33122885792223755,1.3712168398621856,-0.9329753770233573,83.33344474674617,15.409175658940342,0.5199939909699747,11,-0.5944294929504395,-0.7370924949645996,-1.1888587474822998,-1.56929349899292,1.141304016113283,3,0.08012811427518773,3.9999398375613784,14.789398193359375,1.000008021787159,14.694290161132812,-1.0000050136119565,14.789398193359375,0.08012811427518773
1529,2005-11-11,15.217387199401855,15.264942169189453,14.884507179260256,14.979616165161133,28066977.0,0.025640981141588526,1.2857118300763966,4.999919783415221,74.13794474589486,65.65646794261636,-0.7941383364052381,-1.277392607384149,-1.480120856881932,-2.3406829084288923,9.411472138945163,0.42798900604248047,0.2406390922955275,1.138925933837891,0.006216324635397896,2.271635543040384,0.5725711292366444,1.7052807384391375,-1.1694777359832518,94.11757072717278,25.96934667670935,0.5663548046012465,11,-0.7133145332336426,-0.9510860443115234,-1.3909640312194824,-1.9497275352478027,0.9035329818725586,4,0.0718749567185013,-1.6666622101301947,14.836953163146973,3.9999398375613784,14.789398193359375,1.000008021787159,14.694290161132812,0.0718749567185013
1530,2005-11-14,15.122279167175293,15.312496185302734,15.074724197387695,15.264942169189453,13011231.0,-0.006249958089408425,1.000008021787174,-0.6000016043574348,76.78573986534883,68.48646335645267,-0.5562407694576752,-1.123797286143244,-1.3491805683503006,-2.208387122957223,10.898297736933927,0.23777198791503906,0.36983902437605565,0.9701086521148685,-0.2342760076306316,2.1744933118603686,0.36791632224211845,1.5723009819876186,-0.8796444708333535,73.3333778986984,2.770169839517436,0.6021923298727498,11,-0.4517664909362793,-0.8322010040283203,-1.2245244979858398,-1.8546195030212402,0.9986410140991211,0,0.06603773168444005,1.2857118300763966,15.217387199401855,-1.6666622101301947,14.836953163146973,3.9999398375613784,14.789398193359375,0.06603773168444005
1531,2005-11-15,14.884507179260256,15.217387199401855,14.836953163146973,15.122279167175293,33878549.0,-0.01572329047007348,-1.2857126486176766,1.6666688949349109,68.96552677975298,69.6928430460915,-0.21426666838733333,-0.8312664232092395,-1.0760673985371572,-1.9367103982618747,11.63395020779542,0.3804340362548828,0.518667844592791,0.6705160140991229,-0.5517221934359746,1.8927542216342204,0.05939691033157324,1.2816351178666725,-0.44929741490537367,40.0000000000001,-29.77318830869217,0.6111191037675487,11,-0.213994503021242,-0.594429016113283,-0.9391982555389422,-1.616847515106203,1.3790750503540021,1,0.09904157203023112,1.000008021787174,15.122279167175293,1.2857118300763966,15.217387199401855,-1.6666622101301947,14.836953163146973,0.09904157203023112
1532,2005-11-16,14.884507179260256,14.884507179260256,14.741844177246096,14.836953163146973,30957628.0,0.0,5.000040109096295,-0.19999839564900906,81.63267644831896,71.46155139960531,-0.13114321651483252,-0.753809756260571,-1.0476628326128257,-1.9047393752677095,12.696277668930245,0.14266300201416016,0.6239142296402616,0.5968068122863794,-0.598879568658722,1.792493193231481,-0.001036378186171305,1.1946500027589302,-0.2913858591347598,25.000000000000078,-50.57644291665316,0.5978431904725505,11,-0.04755449295044123,-0.594429016113283,-0.8678667545318621,-1.616847515106203,1.56929302215576,2,0.08626197714604156,-1.2857126486176766,14.884507179260256,1.000008021787174,15.122279167175293,1.2857118300763966,15.217387199401855,0.08626197714604156
1533,2005-11-17,14.979616165161133,15.027170181274414,14.836953163146973,14.884507179260256,37503865.0,0.00638979744209478,1.0,2.0000200545482594,82.35296662038422,73.54117303261282,-0.15286829494865906,-0.792154582744331,-1.1080772786435311,-1.9692776292916356,13.588332010143173,0.1902170181274414,0.6959991193339032,0.6300951480865482,-0.5748724241979666,1.835062720371063,0.0276113619442917,1.2325789342288047,-0.257007369303734,41.666722373372906,-39.53392197428691,0.602483786142257,11,-0.0951089859008789,-0.6895380020141602,-0.9391984939575195,-1.71195650100708,1.5692920684814453,3,0.05396827175397689,5.000040109096295,14.884507179260256,-1.2857126486176766,14.884507179260256,1.000008021787174,15.122279167175293,0.05396827175397689
1534,2005-11-18,15.217387199401855,15.217387199401855,15.027170181274414,15.122279167175293,49525293.0,0.015872972419261222,3.0000200545483717,0.9999899728263781,80.85108471036918,75.11721845030684,-0.3115808298749876,-0.939518411248029,-1.3122746851706566,-2.1763035639055364,15.100508702909954,0.23777103424072266,0.73704887649561,0.7798906803131107,-0.40777546989167845,1.9675568305178999,0.18605760521071524,1.3737237554155062,-0.47554302215575994,83.33327762662687,0.7575978496205522,0.5938330751023947,11,-0.2615485191345215,-0.9273090362548828,-1.2245240211486816,-1.9497275352478027,1.3315210342407227,4,0.05000004073552833,1.0,14.979616165161133,5.000040109096295,14.884507179260256,-1.2857126486176766,14.884507179260256,0.05000004073552833
1535,2005-11-21,15.312496185302734,15.455159187316895,15.169833183288574,15.360051155090332,32784675.0,0.006250020759451802,1.400006417429739,-0.5000100272741858,79.54548458566414,76.22613576378899,-0.3628417842049654,-0.9721083049489181,-1.375078769141556,-2.2398022657426218,16.841500485305602,0.2853260040283203,0.7455561769802053,0.8036681652069095,-0.415449842846245,2.022786173260064,0.19410916118033228,1.4132271692334868,-0.4755430221557617,79.99999999999994,-1.6327788377321042,0.6095590040265771,11,-0.2853260040283203,-0.9510865211486816,-1.3909645080566406,-2.0448365211486816,1.4266300201416016,0,0.052795049624085655,3.0000200545483717,15.217387199401855,1.0,14.979616165161133,5.000040109096295,14.884507179260256,0.052795049624085655
1536,2005-11-22,15.312496185302734,15.455159187316895,15.264942169189453,15.360051155090332,59566248.0,0.0,-1.6666622101301531,1.0,77.5000238146449,77.37197092717716,-0.2971787415815701,-0.8904197440622887,-1.3436408527343282,-2.208630369879401,18.482847001906144,0.1902170181274414,0.7631661432247618,0.7228258132934577,-0.4836125578785708,1.9292641844654863,0.11960662770744257,1.326044998879473,-0.35190181732177805,79.99999999999994,0.6620251582506569,0.6032191855860146,11,-0.21399450302124023,-0.9510865211486816,-1.4147417545318604,-2.0448365211486816,1.3790760040283203,1,0.052795049624085655,1.400006417429739,15.312496185302734,3.0000200545483717,15.217387199401855,1.0,14.979616165161133,0.052795049624085655
1537,2005-11-23,15.407605171203613,15.407605171203613,15.217387199401855,15.407605171203613,42798293.0,0.006211200626594637,1.0,-0.0,76.92310461164593,77.63272802022489,-0.33008497761649025,-0.9085131205427164,-1.4055585657689171,-2.2701793384651427,20.150914793378398,0.1902179718017578,0.7471122940008961,0.7394701480865482,-0.4653393767914036,1.9442796729645,0.1370653856475723,1.341874910525524,-0.3480978393554697,92.3077397737861,14.93963912506426,0.6024047624389759,11,-0.30910348892211914,-1.0461955070495605,-1.5574049949645996,-2.1399455070495605,1.3790750503540004,2,0.05555549022053352,-1.6666622101301531,15.312496185302734,1.400006417429739,15.312496185302734,3.0000200545483717,15.217387199401855,0.05555549022053352
1538,2005-11-24,15.312496185302734,15.407605171203613,15.169833183288574,15.407605171203613,13560424.0,-0.006172859756208848,3.9999899728263593,-100.0,71.79489157241092,77.37238877872667,-0.17927949413385846,-0.6994526747150243,-1.2715469483601787,-2.137166838697535,21.52036013800838,0.23777198791503906,0.729030366243812,0.5492525100708008,-0.5314038134869108,1.6299088336285124,0.008924348291944995,1.0895806718496566,-0.17385848236084023,66.66666666666666,-8.092318573158451,0.5403281617788553,11,-0.21399450302124023,-0.9510865211486816,-1.4860730171203613,-2.0448365211486816,1.5217380523681676,3,0.07453415839598576,1.0,15.407605171203613,-1.6666622101301531,15.312496185302734,1.400006417429739,15.312496185302734,0.07453415839598576
1539,2005-11-25,15.360051155090332,15.502714157104492,15.264942169189453,15.360051155090332,17953251.0,0.0031056314536908047,-1.4999949864131796,-0.0,67.64709178494354,76.35698343645942,-0.22849845790637602,-0.6255202615534081,-1.2865098495895566,-2.1469162628776814,22.796011746283494,0.23777198791503906,0.7220094065865776,0.49932107925415004,-0.40480387266627815,1.4034460311745782,0.04725860329393683,0.9513835552143632,-0.1902179718017578,57.14293899745309,-14.354677905844135,0.4520624759602139,11,-0.23777198791503906,-0.9748640060424805,-1.533627986907959,-2.0923914909362793,1.3315210342407227,4,0.07739929161357373,3.9999899728263593,15.312496185302734,1.0,15.407605171203613,-1.6666622101301531,15.312496185302734,0.07739929161357373
1540,2005-11-28,15.550268173217773,15.645377159118652,15.312496185302734,15.312496185302734,27847575.0,0.012383879207616078,-1.8000016043509999,100.0,75.00000000000006,77.02748046093132,-0.3929428871483118,-0.717702765069534,-1.442785556302475,-2.3008750467689545,25.041726180994573,0.33288097381591797,0.6976653258500285,0.6039402961730964,-0.21252627071803332,1.4204068630642261,0.19570701272753155,1.0121735796186613,-0.3804349899291992,79.999959891225,8.91270682044727,0.4082332834455644,11,-0.3566575050354004,-1.0937495231628418,-1.7238450050354004,-2.2826085090637207,0.9986400604248047,0,0.0642201182192319,-1.4999949864131796,15.360051155090332,3.9999899728263593,15.312496185302734,1.0,15.407605171203613,0.0642201182192319
1541,2005-11-29,15.502714157104492,15.597822189331055,15.312496185302734,15.455159187316895,46429855.0,-0.003058083345159557,1.400006417429739,0.20000240652649987,71.42859598499247,75.89369374278392,-0.2776746112343158,-0.5879326985405129,-1.3596099409174567,-2.2169712199481175,26.6812966083115,0.2853260040283203,0.6468719421333446,0.48505473136901855,-0.2571907847434076,1.2273002474814447,0.11393197331280547,0.8561774894252316,-0.23777217864990163,70.000040108775,1.1164623814267003,0.3711227580562135,11,-0.2615489959716797,-1.0461955070495605,-1.7119567394256592,-2.2350544929504395,0.9986400604248011,1,0.07975455367428208,-1.8000016043509999,15.550268173217773,-1.4999949864131796,15.360051155090332,3.9999899728263593,15.312496185302734,0.07975455367428208
1542,2005-11-30,15.407605171203613,15.740485191345215,15.360051155090332,15.550268173217773,102313138.0,-0.006134989327484464,-2.2000032087148695,-2.9999598917076105,66.66666666666669,74.1507715257042,-0.11237872761921608,-0.4247112045602357,-1.2200517730542515,-2.0925302111062916,28.29175031035762,0.3804340362548828,0.5936725105544056,0.3328805446624763,-0.3382221802501988,1.0039832695751514,-0.0026708177938612465,0.6684319071188138,-0.0951089859008789,41.666722373373084,-24.340249124106386,0.3355513624563374,11,-0.023777484893798828,-0.9035325050354004,-1.6287364959716797,-2.1399455070495605,1.2839670181274414,2,0.08333332817530525,1.400006417429739,15.502714157104492,-1.8000016043509999,15.550268173217773,-1.4999949864131796,15.360051155090332,0.08333332817530525
1543,2005-12-01,15.883148193359375,15.883148193359375,15.455159187316895,15.455159187316895,61206172.0,0.03086417498837113,1.0,-3.0,68.42105818681742,72.76965746753179,-0.4987234672999463,-0.8265257463925142,-1.6447033159393207,-2.5349188643084375,29.76586137780643,0.4755430221557617,0.5947041861832219,0.7347143650054928,0.047852645655513726,1.421576084355472,0.3912835053305024,1.0781452246804832,-0.5706520080566406,100.0,35.99772680484486,0.34343085967498965,12,-0.3566575050354004,-1.307744026184082,-2.1042795181274414,-2.6154885292053223,0.8084239959716797,3,0.05688620525343957,-2.2000032087148695,15.407605171203613,1.400006417429739,15.502714157104492,-1.8000016043509999,15.550268173217773,0.05688620525343957
1544,2005-12-02,16.168474197387695,16.31113624572754,15.883148193359375,15.930703163146973,43041436.0,0.01796407113720777,-1.5714179303310978,0.5555540700433844,76.19045572679794,72.39687648321332,-0.7095687533618324,-1.0337673247800243,-1.8839713727489524,-2.789650595627963,31.250930923419435,0.42798805236816406,0.5803678325426205,0.9368202686309814,0.17902303390415142,1.6946175033578115,0.5579216512675664,1.3157188859943965,-0.8084230422973633,85.71436756911616,21.946754257587074,0.3788986173634149,12,-0.42798948287963867,-1.3790760040283203,-2.3896055221557617,-2.9008145332336426,0.7133140563964844,4,0.04117642964669921,1.0,15.883148193359375,-2.2000032087148695,15.407605171203613,1.400006417429739,15.502714157104492,0.04117642964669921
1545,2005-12-05,16.216028213500973,16.358692169189453,16.120920181274414,16.168474197387695,42089914.0,0.0029411566937442846,-2.3333600727311623,0.19999919782126765,86.84208998625213,73.43488383561412,-0.6878088332654091,-1.0213256474347752,-1.8962296779125083,-2.8067825176971475,32.27955219188189,0.23777198791503906,0.5584300664912707,0.9130427837371791,0.06707923857092624,1.759006328903432,0.49006101115405265,1.3360245563203055,-0.7608690261840785,86.36355349420576,18.78027503364366,0.42298177258312636,12,-0.45176553726195934,-1.2601890563964808,-2.4014935493469203,-2.9483685493469203,0.5230979919433629,0,0.02932555182866281,-1.5714179303310978,16.168474197387695,1.0,15.883148193359375,-2.2000032087148695,15.407605171203613,0.02932555182866281
1546,2005-12-06,16.168474197387695,16.31113624572754,16.168474197387695,16.168474197387695,39032475.0,-0.0029325316586268357,0.0,0.0,84.61538461538473,74.28958161380731,-0.5655376836277348,-0.9040161228950154,-1.8055395369857905,-2.730292700039014,33.275049918852574,0.14266204833984375,0.5325908108896371,0.7917795658111579,-0.08712620927219916,1.670685340894515,0.3523266782694794,1.2312324533528365,-0.5326084136962894,80.95231728757362,7.652789977797269,0.4394528875416783,12,-0.40421152114868164,-1.1175265312194824,-2.3539395332336426,-2.9008145332336426,0.8559780120849574,1,0.02352937151709389,-2.3333600727311623,16.216028213500973,-1.5714179303310978,16.168474197387695,1.0,15.883148193359375,0.02352937151709389
1547,2005-12-07,16.025810241699222,16.263582229614258,15.978257179260256,16.168474197387695,58929850.0,-0.008823588048371467,-1.4000080218193696,-100.0,77.49995738438407,74.92347781513766,-0.36426575051303445,-0.6998558804385944,-1.6251070092669373,-2.5546729220352944,34.18547621005731,0.28532505035400213,0.5071981019278997,0.5872950077056913,-0.29161055554706294,1.4662005709584438,0.14784222607931596,1.0267477893320667,-0.24537918090820732,63.15774474548367,-13.5588819618565,0.43945278162637624,12,-0.21399307250976918,-0.8321995735168493,-2.18749833106995,-2.7581505775451696,1.426630020141598,2,0.029673630765495007,0.0,16.168474197387695,-2.3333600727311623,16.216028213500973,-1.5714179303310978,16.168474197387695,0.029673630765495007
1548,2005-12-08,16.025810241699222,16.168474197387695,15.883148193359375,15.930703163146973,37879120.0,0.0,-2.0000050136119003,-0.6666510688931789,74.28567663255726,75.6610983537614,-0.2821080198679624,-0.6389840321104678,-1.5896258470814963,-2.5244197491208844,34.81449939692916,0.2853260040283203,0.4958313435049426,0.5278521537780794,-0.34049481078797683,1.3961991183441373,0.09367867149505038,0.9620256360611084,0.3328819274902308,29.999759347350764,-43.98465394746728,0.4341734822830289,12,-0.19021606445312855,-0.8321995735168493,-2.16372108459473,-2.7581505775451696,1.3790760040283168,3,0.04154310687515306,-1.4000080218193696,16.025810241699222,0.0,16.168474197387695,-2.3333600727311623,16.216028213500973,0.04154310687515306
1549,2005-12-09,16.31113624572754,16.358692169189453,15.978257179260256,15.978257179260256,33580533.0,0.0178041546558374,-1.285724926872745,3.5000451231861494,76.92303736803966,75.87476917243248,-0.46749719442204096,-0.8834633593341898,-1.847688064315049,-2.777526287254126,34.99157723939958,0.38043498992919744,0.4900915824882244,0.7584907054901127,-0.17106493092634523,1.6880463419065723,0.2937128872818846,1.2232685236983425,-0.42798805236816406,89.99967912980001,16.083189698933012,0.46477781820822955,12,-0.4755420684814453,-0.9510855674743652,-2.413381338119507,-3.0434765815734863,0.903533935546875,4,0.023323693571817516,-2.0000050136119003,16.025810241699222,-1.4000080218193696,16.025810241699222,0.0,16.168474197387695,0.023323693571817516
1550,2005-12-12,16.120920181274414,16.501354217529293,16.073366165161133,16.358692169189453,24322071.0,-0.011661729850546032,-1.5714252972353318,-0.7142893977636415,69.76745270655364,75.6901976970504,-0.20989409454681685,-0.6478090904668363,-1.6364555787348234,-2.5535918342895236,35.18340978798899,0.4279880523681605,0.5025082773463669,0.5183425903320309,-0.42110928171617346,1.4577944623802352,0.04861665430792783,0.9880685263561322,-0.23777198791503906,38.46160966067936,-33.252540294891034,0.4697259360241019,12,-0.19021749496460139,-0.6419839859008807,-2.187499523162842,-2.8532605171203613,0.7133140563964879,0,0.04719755844914908,-1.285724926872745,16.31113624572754,-2.0000050136119003,16.025810241699222,-1.4000080218193696,16.025810241699222,0.04719755844914908
1551,2005-12-13,16.358692169189453,16.358692169189453,16.073366165161133,16.073366165161133,33763723.0,0.014749281383529711,1.0,-1.1999983956490001,71.7391408600469,76.25380594075929,-0.35031610018647896,-0.8110595637204412,-1.853080986411662,-2.7559204854430934,36.210501903002914,0.2853260040283203,0.5370309569471452,0.68240532875061,-0.2511368462703274,1.6159475037715492,0.2156342412401422,1.1491764162610796,-0.45081573486328175,76.92321932135872,7.491230872714738,0.46677108751046953,12,-0.3804354667663592,-0.8084244728088379,-2.3063855171203613,-2.9959235191345215,0.0,1,0.023255773280666414,-1.5714252972353318,16.120920181274414,-1.285724926872745,16.31113624572754,-2.0000050136119003,16.025810241699222,0.023255773280666414
1552,2005-12-14,16.168474197387695,16.31113624572754,15.930703163146973,16.31113624572754,46359356.0,-0.011627944938044643,4.333346703032248,-0.49999665759761486,68.75000000000011,76.29035503111294,-0.045615626237072604,-0.547804164873348,-1.6434907871479147,-2.534042695996611,37.38434978044452,0.42798900604248047,0.5397068262386551,0.42798900604248047,-0.4513091006289329,1.3072871127138939,-0.011660047293226228,0.8676380593781872,0.332880020141598,46.15386988689331,-22.65186844895137,0.43964905333570664,12,0.023777008056640625,-0.6182065010070801,-2.092390537261961,-2.781928539276123,0.1902179718017578,2,0.05294117438881507,1.0,16.358692169189453,-1.5714252972353318,16.120920181274414,-1.285724926872745,16.31113624572754,0.05294117438881507
1553,2005-12-15,15.788040161132812,16.263582229614258,15.740485191345215,16.216028213500973,33068560.0,-0.023529371517094,1.0000036462682267,3.0000133696988893,58.181822159555225,74.28939574586374,0.3575039265446165,-0.10930372794719645,-1.2339083109976734,-2.125358234832186,38.05685693905153,0.523097038269043,0.5488931788888038,0.007133769989014382,-0.7959126459419217,0.8101801859199487,-0.39438943797645365,0.4086569779544824,0.7019010353088362,6.250086171347522,-61.38586667694807,0.4015232079654673,12,0.33287954330444336,-0.1664409637451172,-1.7119565010070783,-2.33016300201416,0.3804340362548828,3,0.10542157758158277,4.333346703032248,16.168474197387695,1.0,16.358692169189453,-1.5714252972353318,16.120920181274414,0.10542157758158277
1554,2005-12-16,15.978257179260256,16.025810241699222,15.740485191345215,15.788040161132812,29825334.0,0.012048171665772767,1.000013369743577,-0.44444469203036585,58.18182215955525,71.10492154289742,0.153622080600071,-0.2525436240022785,-1.3875664145700863,-2.2844133173806664,38.39849339789731,0.28532505035400746,0.5831074468819164,0.15930728912353764,-0.6023590478203094,0.9209736260673846,-0.22152587934838586,0.5401404575954611,0.48170577697753636,31.25005483631242,-33.38347608866033,0.38083316847192344,12,0.14266252517700018,-0.35665798187256037,-1.8070650100708026,-2.4966030120849627,0.23777103424071733,4,0.08928564927087579,1.0000036462682267,15.788040161132812,4.333346703032248,16.168474197387695,1.0,16.358692169189453,0.08928564927087579
1555,2005-12-19,16.120920181274414,16.120920181274414,15.930703163146973,15.930703163146973,17199535.0,0.00892857089566279,1.0,0.9999999999999907,61.40350692018276,68.52582402120831,-0.004415051920524604,-0.34945279277231656,-1.4973912118263897,-2.3947684432941614,38.415340728583494,0.1902170181274414,0.5829098908783834,0.261549091339111,-0.47224528337007143,0.9953434660482952,-0.10534809601547934,0.6284462786937031,0.3102636643676746,61.5384496719564,-2.316440975624161,0.36689718735459187,12,-4.76837158203125e-07,-0.49932098388671875,-1.7357332706451416,-2.258831024169922,0.04755401611328125,0,0.06784662337516356,1.000013369743577,15.978257179260256,1.0000036462682267,15.788040161132812,4.333346703032248,16.168474197387695,0.06784662337516356
1556,2005-12-20,16.120920181274414,16.168474197387695,15.978257179260256,16.025810241699222,23488341.0,0.0,-1.0000100272742045,0.500007520417916,63.636370265925386,66.98542545249069,-0.013264920318729168,-0.30122636552634496,-1.4654089970422497,-2.3674477160426193,38.47198116842723,0.19021701812743963,0.5375649086328096,0.2211278915405277,-0.4738640695921994,0.9161198526732548,-0.12636808902583496,0.5686238721068921,0.2826357181957988,66.66683378706522,0.005070590785592799,0.3474959805663636,12,-4.76837158203125e-07,-0.49932098388671875,-1.640624761581421,-2.1161680221557617,0.38043403625487926,1,0.044247725835467655,1.0,16.120920181274414,1.000013369743577,15.978257179260256,1.0000036462682267,15.788040161132812,0.044247725835467655
1557,2005-12-21,16.263582229614258,16.358692169189453,16.168474197387695,16.168474197387695,24942067.0,0.008849497841044718,-3.000040109096743,0.9999799458538426,58.333326369989265,65.21294208998313,-0.13259594861726143,-0.3968177890759996,-1.5676394799231623,-2.4847193222783623,38.857925468578145,0.23777198791503906,0.47192845532679506,0.3209910869598396,-0.35143982096352744,0.9934219948832066,-0.015224367001842154,0.6572065409215231,0.11345084153095542,84.61519475130238,21.25465404761573,0.33621545396168334,12,-0.14266252517700195,-0.6419830322265625,-1.7832868099212646,-2.1637215614318848,0.2853260040283203,2,0.005848031401225473,-1.0000100272742045,16.120920181274414,1.0,16.120920181274414,1.000013369743577,15.978257179260256,0.005848031401225473
1558,2005-12-22,16.453800201416016,16.453800201416016,16.168474197387695,16.216028213500973,22823512.0,0.011695945525174167,1.3999967912980003,2.500020054548409,56.52174292144162,62.946131595916675,-0.28577090295200946,-0.5240145889522676,-1.705183608315032,-2.647423672918965,39.51537768600939,0.2853260040283203,0.4150130478649441,0.45414385795593226,-0.18608013274709734,1.0943678486589619,0.13403186260441657,0.774255853307448,-0.7133150100708008,100.0,37.83672418608005,0.32011199535151486,12,-0.33288049697875977,-0.7846465110778826,-1.890284776687622,-2.2826080322265625,0.9510860443115234,3,-0.005780307956965269,-3.000040109096743,16.263582229614258,-1.0000100272742045,16.120920181274414,1.0,16.120920181274414,-0.005780307956965269
1559,2005-12-23,16.548908233642578,16.691572189331055,16.453800201416016,16.453800201416016,9672356.0,0.00578030795696538,-4.0000401090967435,0.3999967912979942,57.44680669493641,61.577170927959216,-0.38398406075434366,-0.5538878472018176,-1.7346952223731336,-2.7096298689599045,40.17739316201173,0.23777198791503906,0.3851884834818051,0.4898090362548828,-0.12043265633118949,1.1000507288409533,0.18468818996184666,0.794929882547919,-0.7941567420959466,81.24986682609932,21.232862122761446,0.3051208462930356,12,-0.33287954330444336,-0.6895370483398438,-1.9616155624389648,-2.377716064453125,0.6182060241699219,4,-0.022988467328708184,1.3999967912980003,16.453800201416016,-3.000040109096743,16.263582229614258,-1.0000100272742045,16.120920181274414,-0.022988467328708184
1560,2005-12-26,16.548908233642578,16.548908233642578,16.548908233642578,16.548908233642578,0.0,0.0,1.0,0.0,58.69564269639607,60.127893354220234,-0.354130035363859,-0.5009185642373382,-1.6769446653669693,-2.676394006834993,40.5974128303826,0.0,0.3710726272148115,0.4398770332336426,-0.15836876527956534,1.0381228317468505,0.1407541339770404,0.7389999324902465,-0.7566839141845705,79.99986630390454,21.696173015180264,0.2991228992566037,12,-0.33287954330444336,-0.6182055473327637,-1.9259498119354248,-2.377716064453125,0.4279899597167969,0,-0.02011492331952669,-4.0000401090967435,16.548908233642578,1.3999967912980003,16.453800201416016,-3.000040109096743,16.263582229614258,-0.02011492331952669
1561,2005-12-27,16.739126205444336,16.739126205444336,16.501354217529293,16.548908233642578,7001148.0,0.01149429129198154,1.4999949864132172,100.0,65.95747949114656,59.81761329768095,-0.5416708190252209,-0.6258457093134879,-1.806011039328883,-2.83269189329647,41.16008620780094,0.23777198791504262,0.32850746935517705,0.5682744026184068,-0.021637149902545616,1.1581859551393574,0.2733186263579306,0.863230178878883,-0.9109279711914056,100.0,40.562516247942526,0.2949557762604753,12,-0.49932050704956055,-0.7846465110778809,-2.0448362827301025,-2.4966025352478027,0.7133140563964844,1,-0.03409090779607349,1.0,16.548908233642578,-4.0000401090967435,16.548908233642578,1.3999967912980003,16.453800201416016,-0.03409090779607349
1562,2005-12-28,16.691572189331055,16.739126205444336,16.59646224975586,16.739126205444336,13335660.0,-0.0028408899920842057,5.000080218193486,-0.24999749320658987,64.58337337256197,60.52889676579281,-0.4605431094521748,-0.5029548167559739,-1.6889319498796738,-2.7503906506732854,41.47614184999361,0.14266395568847656,0.31081133110619774,0.4565220355987556,-0.05834228461657176,0.971386355814083,0.19908987549109014,0.7139541957064193,-0.8087182768066405,91.66672237337309,27.328029000660848,0.25743216010766373,12,-0.4517664909362793,-0.7370924949645996,-1.9616165161132812,-2.425271511077881,1.3790760040283168,2,-0.011396048834953043,1.4999949864132172,16.739126205444336,1.0,16.548908233642578,-4.0000401090967435,16.548908233642578,-0.011396048834953043
1563,2005-12-29,16.786680221557614,16.786680221557614,16.644018173217773,16.691572189331055,14871976.0,0.0056979672823960215,2.000000000000149,-1.9999999999999254,61.36366536798977,60.8824349000633,-0.44599841617638347,-0.5553762280503776,-1.7227076485490045,-2.8090863450683443,41.57761530136587,0.1426620483398402,0.2687650966591093,0.506453466415401,-0.03620999618790677,1.0491169290187088,0.23512173511374712,0.7777851977170549,-0.8524499714580038,100.0,37.30003043316266,0.2713317313016541,12,-0.4279885292053187,-0.8084235191345197,-2.05672454833984,-2.52037954330444,1.3315219879150426,3,-0.014164324617900736,5.000080218193486,16.691572189331055,1.4999949864132172,16.739126205444336,1.0,16.548908233642578,-0.014164324617900736
1564,2005-12-30,16.834234237670902,16.929344177246097,16.691572189331055,16.786680221557614,15308813.0,0.0028328421990322372,-1.000016043638727,0.5000000000000934,68.29267338278143,61.647897840352044,-0.40159513818877457,-0.5802452967652734,-1.6979138922221502,-2.819581833820976,41.1000701156283,0.23777198791504262,0.24806018488737536,0.5207194805145292,-0.07241156824870032,1.1138505292777587,0.22415395613291267,0.8172850048961458,-0.8318079898546529,77.77753019296797,11.5153854982793,0.296565524381615,12,-0.3804335594177246,-0.7370910644531286,-2.1042785644531286,-2.567933559417728,1.0937499999999964,4,0.03389830508474545,2.000000000000149,16.786680221557614,5.000080218193486,16.691572189331055,1.4999949864132172,16.739126205444336,0.03389830508474545
1565,2006-01-02,16.691572189331055,16.976898193359375,16.691572189331055,16.739126205444336,7291585.0,-0.00847451962029877,-11.000080218193487,-0.9999999999998506,58.97436424837478,61.129897171735315,-0.18938980983869058,-0.4217535240077197,-1.4968676383732884,-2.643351828900828,40.558710671587036,0.2853260040283203,0.28257999925431676,0.3542802333831787,-0.26014080980160514,0.9687012765679626,0.04706971179078678,0.6614907549755706,-0.5964541485718193,40.00008021755044,-23.884358827791026,0.3072105215923922,1,-0.11888599395751953,-0.546875,-1.9378390312194824,-2.401494026184082,0.8084239959716797,0,0.02848995068214144,-1.000016043638727,16.834234237670902,2.000000000000149,16.786680221557614,5.000080218193486,16.691572189331055,0.02848995068214144
1566,2006-01-03,16.548908233642578,16.834234237670902,16.453800201416016,16.691572189331055,27291916.0,-0.00854706519375481,-1.285712648617698,3.000040109096743,60.52631301185002,61.37356235416429,0.022762441605934214,-0.2625901968687323,-1.2901412877415979,-2.4691273313722633,39.55582123790613,0.38043403625488637,0.3046070920920805,0.19259457588195872,-0.423374202812024,0.8085633545759414,-0.11538981346503263,0.5005789652289501,-0.3479765745713266,18.181685590729764,-45.96496994444623,0.30798438934699107,1,0.02377796173095703,-0.40421104431152344,-1.7238435745239258,-2.1874985694885254,1.1413040161132812,1,0.025862126593144463,-11.000080218193487,16.691572189331055,-1.000016043638727,16.834234237670902,2.000000000000149,16.786680221557614,0.025862126593144463
1567,2006-01-04,16.501354217529293,16.739126205444336,16.31113624572754,16.644018173217773,41368802.0,-0.0028735440091819386,1.5714367569116172,1.0000000000000249,74.1935525607582,63.337096758532795,0.1202353945374206,-0.18717973626569417,-1.1823557893024947,-2.387690967478189,39.11749798213351,0.4279899597167969,0.3065187975807362,0.12126336097717072,-0.4774599210065915,0.7199866429609312,-0.17809828001470862,0.42062500196905006,-0.2073065743434661,28.571469498726014,-41.12661111337529,0.2993616409918806,1,0.1426630020141637,-0.3328795433044398,-1.6525123119354213,-2.1399445533752406,1.7595100402832067,2,0.05763684796858626,-1.285712648617698,16.548908233642578,-11.000080218193487,16.691572189331055,-1.000016043638727,16.834234237670902,0.05763684796858626
1568,2006-01-05,16.691572189331055,16.691572189331055,16.501354217529293,16.548908233642578,9354404.0,0.011527415828677556,1.6666577536532712,-0.9999999999999751,74.19356925539162,65.19784815413894,-0.03655145238278834,-0.34252454383506503,-1.2950926108309666,-2.5402985816157546,39.05878386051013,0.19021797180176137,0.3101910592483428,0.27819323539733887,-0.31155682190403766,0.8679432926987154,-0.01668179325334762,0.5730682640480254,-0.3804359436035156,57.14293899745309,-16.69901562130149,0.29487502865068793,1,-0.047554969787597656,-0.4755434989929199,-1.747622013092041,-2.2826085090637207,1.2364120483398438,3,0.08262109694554698,1.5714367569116172,16.501354217529293,-1.285712648617698,16.548908233642578,-11.000080218193487,16.691572189331055,0.08262109694554698
1569,2006-01-06,16.691572189331055,16.691572189331055,16.691572189331055,16.691572189331055,0.0,0.0,1.0,0.0,71.42859189227882,66.61262028701479,-0.015853564054289393,-0.32945311894672713,-1.216013967084141,-2.5030656982198884,38.64317405315748,0.0,0.3271200142108057,0.2591714382171624,-0.3411400068096526,0.8594828832439774,-0.040984284296243345,0.5593271607305681,-0.3804359436035156,57.14293899745309,-17.5012175544069,0.3001557225134073,1,-0.047554969787597656,-0.33288049697875977,-1.640624761581421,-2.2112770080566406,1.046194076538086,4,0.08547008058674521,1.6666577536532712,16.691572189331055,1.5714367569116172,16.501354217529293,-1.285712648617698,16.548908233642578,0.08547008058674521
1570,2006-01-09,16.88178825378418,16.929344177246097,16.691572189331055,16.929344177246097,37150417.0,0.011395934564792487,8.999679140094111,-100.0,74.99999999999977,67.61734478799849,-0.17196929593965393,-0.48458931477367173,-1.3371081059821783,-2.653805484508279,38.1622390875179,0.23777198791504262,0.34316277708181886,0.4113440990448005,-0.20214611764446389,1.0248343157340631,0.10459899070016832,0.7180892073894327,-0.4907605743408219,92.30745497795509,15.966252067160724,0.30674510834463137,1,-0.23777103424072266,-0.5230965614318848,-1.6168467998504639,-2.1874990463256836,1.09375,0,0.061971869813744807,1.0,16.691572189331055,1.6666577536532712,16.691572189331055,1.5714367569116172,16.501354217529293,0.061971869813744807
1571,2006-01-10,16.739126205444336,16.88178825378418,16.59646224975586,16.834234237670902,27042643.0,-0.008450647893173624,2.0000200545483717,1.9999197850237893,65.62504700261195,67.73308630244848,-0.03275140804512944,-0.3288237222710393,-1.1332219770265226,-2.4690587212369692,37.492642655233546,0.2853260040283203,0.3475856460639264,0.24966034889221334,-0.37276676857844393,0.8720874663628688,-0.0615532098431153,0.560873907627542,-0.27779406433105436,69.23074549779517,-5.813361574881753,0.311213558735328,1,-0.0951089859008789,-0.380434513092041,-1.379075288772583,-1.925950050354004,1.6644020080566406,1,0.04545458170994188,8.999679140094111,16.88178825378418,1.0,16.691572189331055,1.6666577536532712,16.691572189331055,0.04545458170994188
1572,2006-01-11,17.024452209472653,17.214670181274414,16.644018173217773,16.739126205444336,46418373.0,0.017045453898036467,-1.400006417429739,-3.000020054548222,67.64709351981594,68.43124498598472,-0.2971401299222123,-0.5762801552291279,-1.3588783113956904,-2.707935679831442,37.679069630884705,0.5706520080566406,0.3576747997267411,0.4921874523162799,-0.15454743005709304,1.138922334689651,0.16882001112959344,0.8155548935029664,-0.5012521420898395,73.3332798549663,1.3861957124934037,0.3233674411866858,1,-0.26154899597167613,-0.5468745231628382,-1.6168470382690394,-2.2112760543823207,1.2364120483398473,2,0.03910610644569035,2.0000200545483717,16.739126205444336,8.999679140094111,16.88178825378418,1.0,16.691572189331055,0.03910610644569035
1573,2006-01-12,17.45244026184082,17.45244026184082,16.929344177246097,16.929344177246097,41751554.0,0.025139607847706857,-1.0000000000000135,1.8333277626627018,73.17076511151724,68.97325517806648,-0.6937096841797583,-0.9203699919583528,-1.7255923348181792,-3.083477173819068,38.81310544855445,0.523096084594723,0.34493596060611154,0.8369554996490471,0.16556968011238027,1.508341319185714,0.5012625898807137,1.1726484094173806,-0.8559780120849609,100.0,28.022208392557886,0.3356929097683333,1,-0.5706520080566406,-0.8559775352478027,-1.9497263431549072,-2.6392641067504883,0.8559780120849609,3,0.046321544944019744,-1.400006417429739,17.024452209472653,2.0000200545483717,16.739126205444336,8.999679140094111,16.88178825378418,0.046321544944019744
1574,2006-01-13,17.40488624572754,17.499996185302734,17.262224197387695,17.357332229614258,47082434.0,-0.0027247774752311438,-1.0000160436386973,0.09090875943016181,71.4286123560256,70.35706052336101,-0.6221184248441887,-0.8015524725415197,-1.6191196190792496,-2.981702056467128,40.037398998971014,0.23777198791503906,0.33906059318239556,0.7180700302124023,0.02883902489199741,1.4073010355328073,0.37345452755220165,1.062685532872603,-0.7608680725097656,89.47356199547404,17.745858857400535,0.34461550266020236,1,-0.49932003021240234,-0.7846455574035645,-1.8902838230133057,-2.591710090637207,0.7608699798583949,4,0.03005466307323701,-1.0000000000000135,17.45244026184082,-1.400006417429739,17.024452209472653,2.0000200545483717,16.739126205444336,0.03005466307323701
1575,2006-01-16,17.214670181274414,17.357332229614258,17.1671142578125,17.357332229614258,25395012.0,-0.010928888690658223,1.6666934060644953,-3.0,61.90481192725375,70.51022706951699,-0.3910172835839525,-0.5535761683562512,-1.380178723541345,-2.738579841856904,40.944034637049946,0.23777198791503906,0.3346265806697559,0.47316646575927734,-0.20039657911939202,1.1467295106379467,0.13638494331994266,0.809947988198612,-0.4165759658813464,68.42110818387543,0.25852106103899075,0.3367815224393338,1,-0.30910396575927734,-0.5944294929504395,-1.6168477535247803,-2.401494026184082,0.8559780120849574,0,0.03038664575541694,-1.0000160436386973,17.40488624572754,-1.0000000000000135,17.45244026184082,-1.400006417429739,17.024452209472653,0.03038664575541694
1576,2006-01-17,16.834234237670902,17.214670181274414,16.834234237670902,17.119560241699222,41755455.0,-0.02209951974667157,-1.6666755797396688,2.000013369698914,53.06120945522297,68.16218894667973,0.03816157859688829,-0.12328119562952367,-0.9513679620514566,-2.3069128508634016,41.29055845191347,0.3804359436035121,0.3025497756875879,0.05706481933594176,-0.5504405651566309,0.6645702038285144,-0.24668787291034633,0.36081751158222986,0.6657619476318324,22.22207367100552,-41.19245951052106,0.3037526922462872,1,0.16644096374511363,-0.21399354934692738,-1.129414796829229,-1.949727058410648,1.7119560241699183,1,0.06779661016949134,1.6666934060644953,17.214670181274414,-1.0000160436386973,17.40488624572754,-1.0000000000000135,17.45244026184082,0.06779661016949134
1577,2006-01-18,16.358692169189453,16.453800201416016,16.168474197387695,16.406246185302734,72881027.0,-0.028248512036104456,3.000026739397829,0.16666555253253829,42.10526686139432,64.59682201401338,0.5490805744681033,0.37919303652039815,-0.4350456173540014,-1.7869407239503907,40.55522671580732,0.6657600402832067,0.2922672035480893,-0.42323274612426687,-1.0150981958934082,0.16863270364487448,-0.7191654710088393,-0.12730002123969442,1.1279887771606454,14.285755213070889,-42.6626736119689,0.2959327248845715,1,0.4755430221557617,0.2615485191345215,-0.5944299697875977,-1.4741849899291992,2.4728240966796875,2,0.12499997085114423,-1.6666755797396688,16.834234237670902,1.6666934060644953,17.214670181274414,-1.0000160436386973,17.40488624572754,0.12499997085114423
1578,2006-01-19,16.358692169189453,16.548908233642578,16.168474197387695,16.453800201416016,78701674.0,0.0,1.6666800363655812,2.0,41.07143752430703,61.22380486201651,0.5552905688379113,0.39178970935151725,-0.39495761354739223,-1.7450968262083784,39.60886728405417,0.3804340362548828,0.28979629526536854,-0.41847734451294016,-1.0228395970048645,0.18588490797898416,-0.7206584707589023,-0.116296218266978,1.0752605072021488,14.285755213070889,-38.374419776307434,0.3021811262459617,1,0.4755430221557617,0.2615485191345215,-0.48743271827697754,-1.4741849899291992,2.8057060241699183,3,0.11627898299875494,3.000026739397829,16.358692169189453,-1.6666755797396688,16.834234237670902,1.6666934060644953,17.214670181274414,0.11627898299875494
1579,2006-01-20,16.168474197387695,16.501354217529293,16.168474197387695,16.31113624572754,36569282.0,-0.011627944938044643,-3.6666934060644456,1.5,40.35086114449611,57.37390054473832,0.741478170087067,0.5818783809238823,-0.17829986203767056,-1.5190314021650089,38.15118427888268,0.332880020141598,0.2659977969237026,-0.5896736145019545,-1.245999191837523,0.06665196283361396,-0.9178364031697406,-0.2615108258341685,1.214859339843752,0.0,-52.020101447152236,0.32816278866778464,1,0.6657609939575195,0.4517664909362793,-0.2972147464752197,-1.2839670181274414,2.853260040283203,4,0.13235287698846876,1.6666800363655812,16.358692169189453,3.000026739397829,16.358692169189453,-1.6666755797396688,16.834234237670902,0.13235287698846876
1580,2006-01-23,16.216028213500973,16.31113624572754,15.788040161132812,15.930703163146973,43016948.0,0.0029411566937442846,1.2000036098114675,-2.0000066848494322,43.636359658622226,54.9307130620728,0.6588385875144134,0.5355658939374557,-0.1952503004003141,-1.5331347499830308,36.84316016142153,0.5230960845947266,0.2280450054905927,-0.5254755973815968,-1.2199193359870826,0.16896814122388903,-0.8726974666843397,-0.17825372807885387,1.1187109501367232,29.999933151952046,-25.2140537852932,0.3472218693027434,1,0.4279899597168004,0.4279899597168004,-0.3447687625884974,-1.331521034240719,2.3301620483398473,0,0.12023462135208152,-3.6666934060644456,16.168474197387695,1.6666800363655812,16.358692169189453,3.000026739397829,16.358692169189453,0.12023462135208152
1581,2006-01-24,16.168474197387695,16.453800201416016,15.978257179260256,16.31113624572754,41371347.0,-0.0029325316586268357,1.2222157850171493,-0.4999983287932278,43.63635965862234,52.262853744162385,0.6894343489764196,0.5672597776253205,-0.1093490342948229,-1.4513076747919627,34.9809780007702,0.47554302215575994,0.19588467069947413,-0.544497013092041,-1.2847348984888107,0.19574087230473047,-0.9146159557904276,-0.17437807039365438,1.0734630260997093,50.0,-8.229486464896674,0.37011894269838563,1,0.4755439758300781,0.4755439758300781,-0.2972147464752197,-1.2839670181274414,2.4728260040283203,1,0.11764709351974645,1.2000036098114675,16.216028213500973,-3.6666934060644456,16.168474197387695,1.6666800363655812,16.358692169189453,0.11764709351974645
1582,2006-01-25,16.501354217529293,16.739126205444336,16.168474197387695,16.263582229614258,59311845.0,0.020588214823349382,-1.666672608728592,-1.666680036365556,46.55170625346191,49.305180537711806,0.3068144215276867,0.2312549923888234,-0.3992230723023802,-1.7514275486060633,32.98303619692968,0.5706520080566406,0.14314866380123092,-0.20210609436035654,-0.9483651566025983,0.544152967881887,-0.5752356254814792,0.17102343676076615,0.6533491822168358,74.99994986393034,15.945929451700678,0.3731295311211216,1,0.14266395568848012,0.14266395568848012,-0.6300947666168177,-1.6168470382690394,2.9959239959716832,2,0.12391928670553054,1.2222157850171493,16.168474197387695,1.2000036098114675,16.216028213500973,-3.6666934060644456,16.168474197387695,0.12391928670553054
1583,2006-01-26,16.548908233642578,16.739126205444336,16.025810241699222,16.501354217529293,128800879.0,0.0028818250603195317,2.3333303623155945,0.19999839564901803,47.45760522639438,46.641735301086115,0.1314381478186668,0.17388977184881327,-0.40539795025388514,-1.7633343852618282,30.69658883899334,0.7133159637451136,0.11766902735125839,-0.14266347885131836,-0.8909135508279888,0.6055865931253521,-0.5167885148396536,0.23146155713701688,0.5237953717867505,79.99991978228913,19.848892913551822,0.3741250359883348,1,0.02377796173095703,0.09510993957519531,-0.6776487827301025,-1.6644010543823242,3.1385860443115234,3,0.13793103448275867,-1.666672608728592,16.501354217529293,1.2222157850171493,16.168474197387695,1.2000036098114675,16.216028213500973,0.13793103448275867
1584,2006-01-27,17.40488624572754,17.499996185302734,16.644018173217773,16.644018173217773,98770611.0,0.051724137931034475,-1.2500037602089673,16.00008021819229,57.534260123095805,46.15611843395746,-0.8096871143812301,-0.671576479351188,-1.21686238054156,-2.580603771671088,28.56391414406797,0.9510879516601562,0.0842208829901665,0.6847819328308091,-0.12718178816710335,1.4967456538287198,0.27880007233185466,1.0907637933297636,-1.6168460845947266,94.44437016883589,36.77626535463456,0.40598186049895574,1,-0.7608680725097656,-0.7608680725097656,-1.5098495483398438,-2.520379066467285,2.4728260040283203,4,0.10109298749733275,2.3333303623155945,16.548908233642578,-1.666672608728592,16.501354217529293,1.2222157850171493,16.168474197387695,0.10109298749733275
1585,2006-01-30,17.1671142578125,17.547550201416016,16.976898193359375,17.357332229614258,42925642.0,-0.013661220450286282,-1.0000066848271136,-0.2500012534029891,55.999991443443044,46.48264976598191,-0.647457409285451,-0.4177707166337754,-0.9394880844578068,-2.306631432300218,26.26424303118845,0.5706520080566406,-0.012216288846353507,0.42323284149169993,-0.41270985937309135,1.2591755423564912,0.005261491059304291,0.8412041919240956,-1.3448349761962888,75.75749472963912,18.744313816959767,0.41797135043239575,1,-0.49931907653808594,-0.49931907653808594,-1.1294143199920654,-2.187498092651367,2.092391967773434,0,0.10803329855012689,-1.2500037602089673,17.40488624572754,2.3333303623155945,16.548908233642578,-1.666672608728592,16.501354217529293,0.10803329855012689
1586,2006-01-31,16.976898193359375,17.309778213500973,16.976898193359375,17.309778213500973,49822290.0,-0.0110802585452916,1.0000000000000213,1.7499924796197508,49.31507225641555,47.283739254317595,-0.4859825408936054,-0.20432241646436822,-0.7110635253187851,-2.081712902456374,25.07883887665462,0.332880020141598,-0.11480975815311112,0.21161727905273509,-0.6252219436367952,1.0484565017422653,-0.20680233229202827,0.6300368903974984,-1.0856080749511712,62.50003133499609,7.239299525943089,0.4184196113447649,1,-0.30910301208496094,-0.30910301208496094,-0.9035325050354004,-1.9972820281982422,1.8070640563964844,1,0.09243691342245808,-1.0000066848271136,17.1671142578125,-1.2500037602089673,17.40488624572754,2.3333303623155945,16.548908233642578,0.09243691342245808
1587,2006-02-01,17.45244026184082,17.595104217529297,16.929344177246097,16.976898193359375,71795280.0,0.02801112800849892,-1.3333389040226113,-1.42856897292653,50.0,48.27580175161681,-0.8829077246072821,-0.6376508310448514,-1.1451495983236555,-2.519434945335181,24.67331883539164,0.6657600402831996,-0.17468355560210114,0.6396050453186035,-0.24103191153619363,1.5202420021734007,0.19928656689120672,1.0799235237460003,-1.494899740112304,90.90903566280404,39.60114933269358,0.4403184784273984,2,-0.7608680725097656,-0.7608680725097656,-1.355297565460205,-2.449047088623047,1.6644020080566406,2,0.06811998332259583,1.0000000000000213,16.976898193359375,-1.0000066848271136,17.1671142578125,-1.2500037602089673,17.40488624572754,0.06811998332259583
1588,2006-02-02,18.07064819335937,19.16439819335937,17.499996185302734,17.595104217529297,235232948.0,0.035422435043094946,-4.000005729838121,1.0000040108935795,58.13955549129846,50.25232334570597,-1.3776068033203508,-1.209242983272997,-1.7107970553839635,-3.09280682250046,24.906676417738936,1.7119579315185511,-0.17187345886276617,1.188859176635738,0.14699615723859694,2.230722196032879,0.6679276669371674,1.7097906863343084,-2.014853849882808,56.603766445563565,9.705386702424882,0.5209315096985707,2,-0.5944290161132777,-0.5944290161132777,-1.9735054969787562,-3.067255020141598,1.0461940765380895,3,0.07894736286581372,-1.3333389040226113,17.45244026184082,1.0000000000000213,16.976898193359375,-1.0000066848271136,17.1671142578125,0.07894736286581372
1589,2006-02-03,18.118202209472656,18.403528213500977,18.07064819335937,18.165756225585934,53351463.0,0.0026315611706038133,-3.666693406064313,-0.09999919782449332,61.44578371474592,52.23114824083083,-1.2510704127638377,-1.2062842285573332,-1.705687405457752,-3.0985896009630487,25.152644933804506,0.3328800201416051,-0.09156888123215268,1.1650816917419426,-0.008916837729195493,2.339080221213081,0.5780824270063754,1.75208095647751,-1.8137195580054666,53.19146757329675,8.643144405166446,0.5869992647355687,2,-0.5468745231628418,-0.6419830322265625,-1.949728012084961,-3.091032028198242,1.1413040161132777,4,0.08661411603304536,-4.000005729838121,18.07064819335937,-1.3333389040226113,17.45244026184082,1.0000000000000213,16.976898193359375,0.08661411603304536
1590,2006-02-06,17.9279842376709,18.21331024169922,17.880430221557614,18.165756225585934,26365113.0,-0.010498722202267219,1.0000000000000213,5.000040109097042,64.556974878658,54.55566104305701,-0.8856042651092437,-0.9841258159816988,-1.4700625075800886,-2.868041747157367,24.654730445509806,0.3328800201416051,-0.0038800491398696124,0.9225539207458482,-0.3287476565973684,2.1738554980890648,0.2969031320742417,1.5482047094174547,-1.3947083428523328,44.68080203991765,-2.5804526012471882,0.6256507886716081,2,-0.33288002014160156,-0.4517650604248047,-1.6525123119354248,-2.8294820785522425,1.09375,0,0.10875333145307686,-3.666693406064313,18.118202209472656,-4.000005729838121,18.07064819335937,-1.3333389040226113,17.45244026184082,0.10875333145307686
1591,2006-02-07,17.499996185302734,18.02309226989746,17.309778213500973,18.02309226989746,78493092.0,-0.02387262542706059,1.7272773679777567,2.199990373894033,65.38462329563103,56.64820738107581,-0.27812473613036204,-0.5230285440391746,-0.9991715526260663,-2.401043788228165,24.13406670626877,0.7133140563964879,0.10068132285749343,0.4565223693847642,-0.8068957711749398,1.7199405099444665,-0.17518670089508603,1.0882314396646144,-0.7562305066009039,25.531911262216045,-24.83059842460325,0.6317090702798512,2,0.0951080322265625,-0.023777008056640625,-1.1413044929504395,-2.3777170181274414,1.521738052368164,1,0.10054345279005905,1.0000000000000213,17.9279842376709,-3.666693406064313,18.118202209472656,-4.000005729838121,18.07064819335937,0.10054345279005905
1592,2006-02-08,17.69021224975586,17.9279842376709,17.309778213500973,17.547550201416016,76199905.0,0.010869491766682504,1.0000000000000115,-0.2727262782904836,67.07316834569536,58.82771439433145,-0.3151030485223316,-0.6965211864179501,-1.140323706310049,-2.546191969968177,22.843534213769587,0.6182060241699254,0.20563792919584856,0.613450431823729,-0.6825204579348068,1.9094213215822649,-0.034535013055538855,1.261435876702997,-0.7527959698814257,20.512775683778237,-32.99162698571826,0.6479854448792679,2,0.21399593353271484,-0.21399307250976562,-1.3315205574035645,-2.5679330825805664,1.4266300201416016,2,0.0618279749591526,1.7272773679777567,17.499996185302734,1.0000000000000213,17.9279842376709,-3.666693406064313,18.118202209472656,0.0618279749591526
1593,2006-02-09,18.2608642578125,18.2608642578125,17.785322189331055,17.785322189331055,38551415.0,0.032258064516129004,1.0,3.3333467030322477,74.44445880440827,60.706625358921734,-0.689929599174306,-1.2685415180884618,-1.66959970427963,-3.0680002436771154,21.18429502254195,0.5706520080566406,0.3412619675852824,1.1436812400817864,-0.24848514635809593,2.535847626521667,0.44759804686184523,1.8397644333017276,-1.1452894248592713,86.95643833705361,25.581796394826455,0.6960831932199406,2,-0.21399307250976562,-0.7846450805664062,-1.8546183109283447,-3.138585090637207,0.8084239959716797,3,0.046875,1.0000000000000115,17.69021224975586,1.7272773679777567,17.499996185302734,1.0000000000000213,17.9279842376709,0.046875
1594,2006-02-10,17.9279842376709,18.2608642578125,17.785322189331055,18.165756225585934,30621906.0,-0.018229149258320865,1.2222212318785681,-0.500002005446786,68.75001566752432,62.12329471715298,-0.3073678730676228,-0.9428008460189403,-1.3075570024774485,-2.6922721417683064,19.3523755097534,0.4755420684814453,0.4485665020535414,0.7846463203430183,-0.6493065028683311,2.2185991435543677,0.06766990873734358,1.501622731948693,-0.6485035358851796,65.00001002721399,-0.32913930962237714,0.7169764116056748,2,0.11888694763183594,-0.4517650604248047,-1.4979612827301025,-2.8057050704956055,1.3315219879150355,4,0.06631297844006867,1.0,18.2608642578125,1.0000000000000115,17.69021224975586,1.7272773679777567,17.499996185302734,0.06631297844006867
1595,2006-02-13,17.73776626586914,18.02309226989746,17.642658233642578,18.02309226989746,45182397.0,-0.010610114850618024,1.6666622101301531,1.1999983956490181,66.66666666666666,64.05124965162534,-0.030944392970095436,-0.7498285843093981,-1.0913184697644347,-2.4659516563002732,17.76092337138521,0.3804340362548828,0.5564927201010441,0.5682735443115234,-0.8900328717726964,2.0265799603957415,-0.1608796637305865,1.2974267523536334,-0.30749216475753016,44.9999298095032,-21.348375228501922,0.729153208042109,2,0.30910491943359375,-0.2615470886230469,-1.2364118099212646,-2.6154870986938477,1.3790760040283203,0,0.08579095794293523,1.2222212318785681,17.9279842376709,1.0,18.2608642578125,1.0000000000000115,17.69021224975586,0.08579095794293523
1596,2006-02-14,17.97553825378418,17.97553825378418,17.73776626586914,17.73776626586914,18850793.0,0.013404843899232022,1.0,-0.8333344474674617,65.97938570611629,65.82673695230491,-0.12534334950464654,-0.9462264204426702,-1.2982374352768815,-2.662075437496533,17.509472654912113,0.23777198791503906,0.5721634311342925,0.7489803314208991,-0.7430198111858708,2.240980474027669,0.0029802601175141774,1.4949804027242841,-0.40653422529274863,69.9999799455724,4.549995371007597,0.7460000713033845,2,0.26154994964599254,-0.49931907653808594,-1.4741837978363037,-2.8532590866088867,1.2364139556884766,1,0.0582010935703956,1.6666622101301531,17.73776626586914,1.2222212318785681,17.9279842376709,1.0,18.2608642578125,0.0582010935703956
1597,2006-02-15,18.403528213500977,18.54619026184082,18.2608642578125,18.2608642578125,37093177.0,0.023809576863530024,-2.9999732609596643,0.6000032087019999,68.57144166819144,66.98583541640414,-0.4517388756657539,-1.2787287466049797,-1.685165780032932,-3.047783550307855,19.429724864629705,0.5706520080566406,0.6271605201765027,1.0747284889221191,-0.4468224095877176,2.596279387431956,0.3139530396672008,1.8355039381770375,-0.7608699798583984,84.21062631013424,19.750100053292726,0.760775449254918,2,-0.4755439758300781,-0.9273090362548828,-1.9021737575531006,-3.1385860443115234,1.09375,2,0.03359171225202351,1.0,17.97553825378418,1.6666622101301531,17.73776626586914,1.2222212318785681,17.9279842376709,0.03359171225202351
1598,2006-02-16,18.2608642578125,18.736408233642575,18.118202209472656,18.54619026184082,46417458.0,-0.00775198940297861,-1.1666727944248418,-1.9999866304798322,60.0,66.82519278143238,-0.31207305431223276,-1.039550392959498,-1.502251375463299,-2.864756697318491,21.447024840143044,0.6182060241699183,0.7317660202441907,0.8369559288024888,-0.6669707975721018,2.3408826551770794,0.08499256561519175,1.5889192919897859,-0.5230979919433594,56.521693638393046,-3.9748078108150438,0.7519633631872957,2,-0.2377710342407262,-0.7846450805664062,-1.6406238079071045,-2.7819275856018066,1.5692939758300746,3,0.046875,-2.9999732609596643,18.403528213500977,1.0,17.97553825378418,1.6666622101301531,17.73776626586914,0.046875
1599,2006-02-17,18.30841827392578,18.35597419738769,18.165756225585934,18.30841827392578,21870465.0,0.0026041492583208647,2.9998796775360947,-0.0,63.9534905413107,66.75813896617156,-0.36856604640404456,-0.9682054977931855,-1.5173708010162166,-2.877335981805132,23.57334221301354,0.1902179718017578,0.8081723319356051,0.7775127410888665,-0.6530413689435193,2.2080668511212522,0.06223568607267538,1.4927897961050576,-0.45652145385742315,60.86948939732163,2.208249844078722,0.7152770550161924,2,-0.28532505035400746,-0.8321990966796875,-1.5692927837371826,-2.5679335594177246,1.2839679718017578,4,0.041558477006285344,-1.1666727944248418,18.2608642578125,-2.9999732609596643,18.403528213500977,1.0,17.97553825378418,0.041558477006285344
1600,2006-02-20,18.165756225585934,18.35597419738769,18.02309226989746,18.35597419738769,19381859.0,-0.007792155838116321,2.500005013586783,-100.0,64.70587957724342,66.68272299746182,-0.2107966133519561,-0.7083002389916082,-1.337131006109093,-2.702451625677229,25.028516131769624,0.3328819274902308,0.7969814065121916,0.5373642921447725,-0.7769187915447802,1.8516473758343253,-0.11977724970000381,1.194505833989549,-0.20885929565429606,42.8571974269254,-14.685670969696908,0.6571415418447771,2,-0.14266300201416016,-0.6895370483398402,-1.4028527736663783,-2.4014935493469203,1.4741840362548864,0,0.06020943947598978,2.9998796775360947,18.30841827392578,-1.1666727944248418,18.2608642578125,-2.9999732609596643,18.403528213500977,0.06020943947598978
1601,2006-02-21,18.07064819335937,18.30841827392578,18.02309226989746,18.2608642578125,27083954.0,-0.005235566912023537,1.0000133696989144,0.9999899728263781,58.4415794126088,65.72365756045221,-0.029311339847573947,-0.488420966304826,-1.212440893814538,-2.57686581109272,26.962816055378035,0.2853260040283203,0.7638662699286733,0.3471475601196268,-0.7849843479649472,1.4792794682042008,-0.21891839392266021,0.9132135141619138,1.09375,6.666880580132857,-44.72810593825434,0.5660659540422879,2,0.11888504028320668,-0.5944290161132777,-1.3077447414398158,-2.139945507049557,2.235054016113285,1,0.05789466240190255,2.500005013586783,18.165756225585934,2.9998796775360947,18.30841827392578,-1.1666727944248418,18.2608642578125,0.05789466240190255
1602,2006-02-22,18.54619026184082,18.5937442779541,17.97553825378418,17.97553825378418,34145486.0,0.02631571725557702,-1.1666655525325382,-3.0000200545483153,56.7567435726911,63.75835586803919,-0.4142240273333968,-0.8463048006703815,-1.6461328914697404,-3.0188554268208527,29.2302138558394,0.6182060241699219,0.7441015130130815,0.7204478263854988,-0.3119016924927145,1.752797345263712,0.20427306694639213,1.2366225858246054,0.5953818130493147,74.999937330008,23.261512799647363,0.5161747594391074,2,-0.3566570281982422,-1.0699710845947266,-1.7357323169708252,-2.5679330825805664,2.2350540161132812,2,0.03589750445953621,1.0000133696989144,18.07064819335937,2.500005013586783,18.165756225585934,2.9998796775360947,18.30841827392578,0.03589750445953621
1603,2006-02-23,18.83151626586914,19.0217342376709,18.641300201416016,18.688854217529297,56667291.0,0.01538461538461533,-2.2000160436386973,0.24999832879880743,59.49366381673807,62.729872329062935,-0.6817876439899493,-1.0032949117614791,-1.8731660513302657,-3.2617954260636033,32.060113552573945,0.4755439758300781,0.7640377118559449,0.8916434288024888,-0.04678209592615801,1.8300689535311356,0.4224306664381672,1.3608561911668104,0.26341445617675774,81.81813209652367,29.013353451565436,0.4692127623643228,2,-0.49932003021240234,-1.3552970886230469,-2.104278326034546,-2.7819275856018066,1.9972820281982457,3,0.03535360287681577,-1.1666655525325382,18.54619026184082,1.0000133696989144,18.07064819335937,2.500005013586783,18.165756225585934,0.03535360287681577
1604,2006-02-24,19.16439819335937,19.16439819335937,18.688854217529297,18.83151626586914,46580976.0,0.01767685208086811,1.8571330346195232,2.333360072731137,65.85368001068258,62.63954047839804,-0.9173045180441228,-1.2623196717727545,-2.148817346625048,-3.5476474241368265,33.58025107356499,0.4755439758300746,0.7722004068159976,1.13654975891113,0.08608527101779018,2.1870142468044698,0.6113175149644583,1.6617820028578016,-1.1888599395751918,100.0,44.26045730953136,0.5252322439466701,2,-0.7133159637451136,-1.6881790161132777,-2.4371602535247767,-3.1148095130920375,2.044836044311527,4,0.0347394180378644,-2.2000160436386973,18.83151626586914,-1.1666655525325382,18.54619026184082,1.0000133696989144,18.07064819335937,0.0347394180378644
1605,2006-02-27,19.0217342376709,19.259506225585934,18.974180221557614,19.16439819335937,21869708.0,-0.007444217879897019,-1.3999967912979285,-0.42857224711503694,71.05261907966087,63.203233075458556,-0.6407365076881852,-1.0262020880173814,-1.9539997133144738,-3.361342904487209,35.132657206163806,0.2853260040283203,0.6892675549107494,0.901154804229737,-0.15679497023008793,1.959104578689562,0.37217991699982633,1.4301296914596477,-1.0224187850952156,81.48147047769602,21.01533722510615,0.5289748872299117,2,-0.40421199798583984,-1.4979610443115234,-2.2944962978363037,-2.9008140563964844,2.044836044311527,0,0.02999999899727923,1.8571330346195232,19.16439819335937,-2.2000160436386973,18.83151626586914,-1.1666655525325382,18.54619026184082,0.02999999899727923
1606,2006-02-28,18.54619026184082,19.16439819335937,18.54619026184082,19.06928825378418,30739025.0,-0.025000032588422205,-1.3636410043244447,3.6666443841331446,60.975602598072136,62.35925095655641,-0.08463294876943905,-0.4501416333848205,-1.4307526265556945,-2.845239884139433,36.35783449521613,0.6182079315185511,0.6431721204864402,0.3471462249755852,-0.5781108503800212,1.2724033003311916,-0.1154823127022162,0.8097747626533867,-0.49646717834472653,44.4444114330875,-20.20494350131019,0.4626285376778027,2,0.07133197784423828,-0.9273085594177246,-1.9021720886230469,-2.4252700805664062,2.1875,1,0.058974376114883986,-1.3999967912979285,19.0217342376709,1.8571330346195232,19.16439819335937,-2.2000160436386973,18.83151626586914,0.058974376114883986
1607,2006-03-01,18.641300201416016,18.78396224975586,18.49863624572754,18.641300201416016,27314921.0,0.005128273690305329,1.0000133696989144,-0.0,55.555567934809844,61.86542517153528,-0.1592106930060595,-0.4760244782379779,-1.4806698624433317,-2.8957887326895673,37.09401483813182,0.2853260040283203,0.6252284096415366,0.3828131675720208,-0.4918575414752837,1.2574838766193253,-0.054522186951633245,0.8201485220956748,-0.5431857922363292,18.750109672486705,-41.29806011202925,0.4373353545236528,3,-0.02377796173095703,-0.9986419677734375,-1.9972820281982422,-2.5203800201416016,1.9021720886230504,2,0.08928572524840361,-1.3636410043244447,18.54619026184082,-1.3999967912979285,19.0217342376709,1.8571330346195232,19.16439819335937,0.08928572524840361
1608,2006-03-02,19.497278213500977,19.63994026184082,18.736408233642575,18.736408233642575,88759632.0,0.045918364214741825,-1.3749971798503313,100.0,69.87950933906518,62.52387170461911,-0.9178846597534616,-1.28555391767393,-2.286709087870374,-3.6972199476294563,36.31825507666033,0.9986400604248047,0.6209627208687714,1.1674596786499016,0.13825062821685918,2.196668729082944,0.6528551534333786,1.6820642038664246,-1.3527081316650396,87.50008356005962,26.918403138343983,0.5146045252165216,3,-0.6895389556884766,-1.664402961730957,-2.853260040283203,-3.3763580322265625,0.6657600402832031,3,0.06585360532856521,1.0000133696989144,18.641300201416016,-1.3636410043244447,18.54619026184082,-1.3999967912979285,19.0217342376709,0.06585360532856521
1609,2006-03-03,19.6874942779541,19.92526626586914,19.44972419738769,19.544832229614254,40284337.0,0.009756031707103041,-1.8571543168847442,0.18749858992517582,74.69878528306427,63.63419456082143,-0.9967225660062411,-1.425247698312539,-2.426812494016442,-3.825914187928504,35.59390138386822,0.47554206848144887,0.5693660075428397,1.2792111396789565,0.09094335092293448,2.4674789284349785,0.6850772453009455,1.8733450340569675,-1.4532019853178717,83.33331105065078,19.922217003275144,0.5941338943780109,3,-0.7370920181274414,-1.4028520584106445,-3.0791420936584473,-3.5665740966796875,0.6182079315185547,4,0.05797101449275388,-1.3749971798503313,19.497278213500977,1.0000133696989144,18.641300201416016,-1.3636410043244447,18.54619026184082,0.05797101449275388
1610,2006-03-06,19.87771224975586,20.21059226989746,19.6874942779541,19.830158233642575,45887675.0,0.009661868042535104,-2.1428440461593117,0.3333333333333499,74.39023614791148,65.40626753141062,-1.026510117675933,-1.5409108380079637,-2.5636742436028825,-3.9574354883806855,35.408981004347574,0.5230979919433594,0.5990746144830084,1.3719427108764641,0.038536347403237414,2.705349074349691,0.7052395291398526,2.0386458926130757,-1.5081420392609957,80.55557412445769,17.2352800936401,0.6667031817366127,3,-0.7846469879150391,-1.307744026184082,-3.233694076538086,-3.709237575531006,0.4755439758300746,0,0.06698567577520853,-1.8571543168847442,19.6874942779541,-1.3749971798503313,19.497278213500977,1.0000133696989144,18.641300201416016,0.06698567577520853
1611,2006-03-07,19.259506225585934,19.63994026184082,19.211952209472656,19.59238624572754,45617353.0,-0.031100461481804453,1.0,-7.000040109096295,60.46511302524471,65.81830858169434,-0.24801088353878242,-0.8265032626672557,-1.9043277474791047,-3.283531730532573,36.141681441248885,0.6657600402832031,0.5982196870486867,0.6657611846923785,-0.6195497294239694,1.9510720988087265,0.023105727634206374,1.3084166417505507,-0.7058338091508105,44.44448158224852,-15.562743962713675,0.642655457058174,3,0.09510803222656605,-0.6895380020141566,-2.59171104431152,-2.972146034240719,0.8559780120849645,1,0.0938271228364016,-2.1428440461593117,19.87771224975586,-1.8571543168847442,19.6874942779541,-1.3749971798503313,19.497278213500977,0.0938271228364016
1612,2006-03-08,18.78396224975586,19.30706024169922,18.736408233642575,19.211952209472656,40943625.0,-0.024691389813427445,-1.1818168559072815,1.2857183784557948,55.913980813320606,65.42056602575909,0.29592798159513123,-0.27912794393014906,-1.3907878922124723,-2.7506933061861893,36.56827683081543,0.5706520080566442,0.5980842066709968,0.13552970886230398,-1.0790407217628513,1.3501001394874592,-0.4717555064502754,0.7428149241748834,-0.06459784797450396,3.2257855833315183,-54.85854061947114,0.607285215312578,3,0.5706520080566406,-0.21399402618408203,-2.1161670684814453,-2.4252705574035645,1.4266300201416016,2,0.1037974835213642,1.0,19.259506225585934,-2.1428440461593117,19.87771224975586,-1.8571543168847442,19.6874942779541,0.1037974835213642
1613,2006-03-09,19.11684226989746,19.16439819335937,18.926626205444336,18.974180221557614,26044385.0,0.017721501763874548,-1.0000160436386674,-0.3333303623156195,58.585860222786266,64.6130304937706,0.008691820093307712,-0.5740226495094056,-1.6840866305141873,-3.029076676964575,36.61020219061232,0.3804359436035121,0.6550910121866558,0.4256108283996589,-0.7917785185074706,1.6430001753067884,-0.18308384505390762,1.0343055018532255,-0.38043403625488637,25.80641404999649,-30.60679381624349,0.608694673453565,3,0.23777198791503906,-0.3566570281982422,-2.4252700805664062,-2.7343735694885254,1.09375,3,0.074626865671642,-1.1818168559072815,18.78396224975586,1.0,19.259506225585934,-2.1428440461593117,19.87771224975586,0.074626865671642
1614,2006-03-10,19.11684226989746,19.211952209472656,18.974180221557614,19.06928825378418,65206964.0,0.0,-1.0000160436386674,0.33333333333332504,60.4166553512467,63.43125674616902,0.0013819249387765353,-0.5063505378532831,-1.6452223110059165,-2.9694709241128905,36.67534735229189,0.23777198791504262,0.6922794071725669,0.36616792678832866,-0.8096949381469969,1.5420307917236542,-0.22176350567933412,0.9540993592559914,-0.38043403625488637,25.80641404999649,-30.986368574156486,0.5879314324676622,3,0.23777198791503906,-0.3566570281982422,-1.6406230926513672,-1.9497265815734863,1.09375,4,0.054726401416939074,-1.0000160436386674,19.11684226989746,-1.1818168559072815,18.78396224975586,1.0,19.259506225585934,0.054726401416939074
1615,2006-03-13,19.259506225585934,19.30706024169922,19.0217342376709,19.259506225585934,30031277.0,0.007462736453766716,5.000040109096295,0.0,62.886584723427106,63.64358809343069,-0.11622995124355029,-0.5577608524883182,-1.7419637536207375,-3.057928177742646,37.12567829308493,0.2853260040283203,0.7007244664748598,0.4327448844909618,-0.6612335144897585,1.5267232834716822,-0.11424431499940013,0.9797340839813238,-0.37567958831786896,57.89479239451879,-5.02217939687327,0.5469891994903605,3,0.09510803222656605,-0.4993209838867152,-1.7357327938079798,-2.0923905372619593,0.8084239959716797,0,0.054321017975885066,-1.0000160436386674,19.11684226989746,-1.0000160436386674,19.11684226989746,-1.1818168559072815,18.78396224975586,0.054321017975885066
1616,2006-03-14,19.0217342376709,19.30706024169922,18.974180221557614,19.16439819335937,24677086.0,-0.012345694906713667,-1.7999935825959466,-100.0,55.434783556445716,63.63016760694578,0.21913636801372505,-0.2504315365858183,-1.4554861718193806,-2.7637445797156666,37.56247312298692,0.3328800201416051,0.6461292903814169,0.14266309738159322,-0.8774972498720572,1.1628234446352437,-0.367417076245232,0.6527432710084184,1.1888580322265625,50.00000000000031,-10.918108333666993,0.5100801736268247,3,0.4517660140991211,-0.2615489959716797,-1.4860725402832031,-1.8070640563964844,1.6644020080566406,1,0.07000003108434094,5.000040109096295,19.259506225585934,-1.0000160436386674,19.11684226989746,-1.0000160436386674,19.11684226989746,0.07000003108434094
1617,2006-03-15,19.0217342376709,19.259506225585934,19.0217342376709,19.211952209472656,26303783.0,0.0,-1.4999949864131423,1.3333288768266438,52.32558627608179,61.679731711058736,0.3115375289241662,-0.21264481604021412,-1.4042433314771863,-2.7090381891665487,37.29991360880815,0.2377719879150355,0.5822232124629991,0.11175279617309641,-0.8849318804303294,1.1084374727765223,-0.38658954212861474,0.6100951344748076,1.1641297912597643,24.99987465970109,-31.899985080397354,0.4983423383017128,3,0.4517660140991211,-0.2615489959716797,-1.4860725402832031,-1.7832870483398438,1.9021739959716761,2,0.057500014790130116,-1.7999935825959466,19.0217342376709,5.000040109096295,19.259506225585934,-1.0000160436386674,19.11684226989746,0.057500014790130116
1618,2006-03-16,19.11684226989746,19.16439819335937,18.879070281982425,19.06928825378418,27331071.0,0.004999966408857137,2.9999465226343944,-0.24999749320658987,49.38269587577567,58.866832888026664,0.17521529643427414,-0.25332520918141554,-1.4520790753221249,-2.7414976280836036,36.68868319998331,0.285327911376946,0.5988715984362933,0.16406192779540874,-0.7877629126860484,1.1158867682768658,-0.3118504924453198,0.6399743480361373,1.0447880828857414,55.55550603859315,3.9378465889891316,0.47591242024072805,3,0.3566579818725586,-0.1902170181274414,-1.426628589630127,-1.8783950805664062,2.567934036254883,3,0.05721394697712623,-1.4999949864131423,19.0217342376709,-1.7999935825959466,19.0217342376709,5.000040109096295,19.259506225585934,0.05721394697712623
1619,2006-03-17,19.06928825378418,19.16439819335937,18.974180221557614,19.11684226989746,20288286.0,-0.0024875455601871543,1.6666221021953787,-1.0,50.63290689374007,56.22712963756318,0.1406450834986046,-0.15372772865887185,-1.3568307004673201,-2.6309355220518427,36.044421140355674,0.1902179718017578,0.6419171347636272,0.07846441268920756,-0.824488108684978,0.9814169340633931,-0.373011847997887,0.5299406733763021,1.0410396961669903,44.44449396140602,-3.255325743825999,0.4514762606870933,3,0.11888599395751953,-0.14266300201416016,-1.3077430725097656,-1.8070635795593262,2.3301620483398438,4,0.05985037306711205,2.9999465226343944,19.11684226989746,-1.4999949864131423,19.0217342376709,-1.7999935825959466,19.0217342376709,0.05985037306711205
1620,2006-03-20,19.259506225585934,19.40216827392578,19.16439819335937,19.259506225585934,27284493.0,0.00997509551852338,-1.5000000000000373,-0.0,60.27398163456038,56.20589281637603,-0.1637025191751853,-0.2717353346307796,-1.5022927801952584,-2.763233389246384,35.87367955453321,0.33288002014160156,0.5520757878000779,0.21399488449096182,-0.6073550525690088,1.0353448215509324,-0.19668008403902348,0.6246698530209471,0.8015714176464854,72.7274716139045,23.599008679014418,0.4106749685299856,3,-0.19021797180175426,-0.3328809738159144,-1.4979610443115199,-1.9497275352477992,1.616847991943363,0,0.049382680592715555,1.6666221021953787,19.06928825378418,2.9999465226343944,19.11684226989746,-1.4999949864131423,19.0217342376709,0.049382680592715555
1621,2006-03-21,19.11684226989746,19.30706024169922,19.06928825378418,19.30706024169922,31819063.0,-0.0074074565576840445,1.4999949864131796,-100.0,56.75673624823239,56.299532309144006,-0.04850437684902431,-0.04919679113731945,-1.3110088026630748,-2.566687422017317,35.607272120281635,0.23777198791503906,0.41396288147068105,0.019021224975585227,-0.6622204444960964,0.7002628944472669,-0.3215996097602556,0.35964205971142604,0.8969550788849574,45.45457860231719,-7.206041128970234,0.3406208347358416,3,0.023777008056640625,-0.14266300201416016,-1.3552970886230469,-1.664400577545166,1.9497280120849645,1,0.049751310296564766,-1.5000000000000373,19.259506225585934,1.6666221021953787,19.06928825378418,2.9999465226343944,19.11684226989746,0.049751310296564766
1622,2006-03-22,19.211952209472656,19.30706024169922,18.83151626586914,18.974180221557614,31858324.0,0.004975190893579784,1.2222301449714559,-1.2499974932066085,44.82759097607508,54.770835726176095,-0.0855119283768282,-0.09683704042691943,-1.3645894122660778,-2.6098525082153685,34.750897995740594,0.4755439758300781,0.25675220093970097,0.08084306716919087,-0.5501120920349543,0.711798226373336,-0.23463451243288347,0.3963206467712652,0.7564560566377629,66.66688949349235,17.65259618757201,0.3154775796020728,3,-0.09510993957519531,-0.11888694763183594,-1.3552985191345215,-1.7595105171203613,2.2826080322265625,2,0.07673265164213872,1.4999949864131796,19.11684226989746,-1.5000000000000373,19.259506225585934,1.6666221021953787,19.06928825378418,0.07673265164213872
1623,2006-03-23,19.497278213500977,19.6874942779541,19.211952209472656,19.30706024169922,31208299.0,0.01485148416555182,-1.4999974931940219,0.800001604350988,46.66669340584998,53.24306217668757,-0.3477696677120612,-0.34754740492260794,-1.618011773470009,-2.8433250690319127,33.58037533756283,0.4755420684814453,0.2108560836696185,0.33288097381591797,-0.3017607253375303,0.9675226729693662,0.01556012423919384,0.6502018233926421,0.40291653259496485,77.7779263289949,31.73723455565466,0.317320849576724,3,-0.23777294158935547,-0.40421295166015625,-1.7951765060424805,-2.0448365211486816,1.1888580322265625,3,0.07317072693529725,1.2222301449714559,19.211952209472656,1.4999949864131796,19.11684226989746,-1.5000000000000373,19.259506225585934,0.07317072693529725
1624,2006-03-24,19.830158233642575,19.830158233642575,19.40216827392578,19.44972419738769,28763737.0,0.017073153313835077,1.2500087738209051,1.9999899728263595,49.20635526965834,51.723036681824375,-0.6356727687402319,-0.6619305216190412,-1.9129292292471938,-3.1234081425822495,32.27325829642433,0.4279899597167933,0.2306435439813157,0.6324729919433558,-0.06853887663374181,1.3334848605204535,0.281967057654807,0.9829789262319046,0.005915803639759076,100.0,55.91585450925984,0.3505059342885485,3,-0.4993209838867152,-0.7370929718017543,-2.080502033233639,-2.3777165412902797,0.8559780120849645,4,0.09352512726617301,-1.4999974931940219,19.497278213500977,1.2222301449714559,19.211952209472656,1.4999949864131796,19.11684226989746,0.09352512726617301
1625,2006-03-27,19.59238624572754,19.735050201416016,19.544832229614254,19.735050201416016,16346731.0,-0.011990423127922756,1.6666577536532712,-0.3750031335074728,56.363621778627405,51.826240928733455,-0.3863442666335004,-0.39970793097671375,-1.6330427319236165,-2.8382416782973294,30.796220087734838,0.2853260040283203,0.20476711545014936,0.36616840362548686,-0.3509576926792022,1.083294499930176,0.007605355473142339,0.7247314517778314,0.2377719879150355,76.19046709551267,30.8237398032185,0.3585630481523445,3,-0.2615489959716797,-0.49932098388671875,-1.8427300453186035,-2.139944553375244,1.2839679718017578,0,0.09223297426522237,1.2500087738209051,19.830158233642575,-1.4999974931940219,19.497278213500977,1.2222301449714559,19.211952209472656,0.09223297426522237
1626,2006-03-28,19.63994026184082,19.735050201416016,19.544832229614254,19.63994026184082,24799315.0,0.00242716816200228,-1.0000200545483342,-0.0,69.56519464530341,53.741752969758075,-0.3765857336600753,-0.3806349196079175,-1.6247968829206343,-2.836124931576826,30.41730219821298,0.19021797180176137,0.17163127263627942,0.3590349197387681,-0.3045591235800842,1.0226289630576204,0.02723789807934196,0.6908319413981943,0.19021797180175426,80.95233547756229,29.005257051728364,0.33179702165942676,3,-0.30910301208496094,-0.546875,-1.8902840614318848,-2.1874985694885254,1.6168479919433594,1,0.06295405888228456,1.6666577536532712,19.59238624572754,1.2500087738209051,19.830158233642575,-1.4999974931940219,19.497278213500977,0.06295405888228456
1627,2006-03-29,20.305702209472656,20.305702209472656,19.497278213500977,19.544832229614254,69752743.0,0.03389836927993972,1.1249990599501147,100.0,73.58489852104633,56.43088659701037,-0.9399043179374047,-0.9647751783781331,-2.2105417934135687,-3.449359079828689,30.437304157357776,0.8084239959716797,0.12973793906164843,0.9415767669677741,0.20254494097141418,1.6806085929641341,0.5720608539695959,1.3110926799659524,-1.4741859436035156,100.0,42.89787970296457,0.36951591299817993,3,-0.7370929718017578,-1.1650819778442383,-2.4728260040283203,-2.8532605171203613,1.4741840362548828,2,0.0374706604411259,-1.0000200545483342,19.63994026184082,1.6666577536532712,19.59238624572754,1.2500087738209051,19.830158233642575,0.0374706604411259
1628,2006-03-30,20.7812442779541,20.876354217529297,20.353256225585934,20.353256225585934,81452096.0,0.02341913929278472,-1.4444513768499998,0.5624982765752123,77.7777565561958,59.446981003949894,-1.2902007764256602,-1.4115653816502238,-2.598891206405373,-3.8698341396820553,29.71445965708307,0.5706520080566406,0.16516305470807424,1.3529205322265625,0.3793361748027806,2.3265048896503444,0.8661283535146715,1.8397127109384535,-1.920244293212889,93.54830779740665,31.14546638896845,0.4867921787118912,3,-0.9273090362548828,-1.0937490463256836,-2.9483680725097656,-3.3288025856018066,1.6168479919433594,3,0.03432498815779961,1.1249990599501147,20.305702209472656,-1.0000200545483342,19.63994026184082,1.6666577536532712,19.59238624572754,0.03432498815779961
1629,2006-03-31,20.828798294067386,20.923908233642575,20.49591827392578,20.638582229614254,44675682.0,0.0022883141874103785,1.2499974932066131,0.44444246375714896,77.04914906865403,61.31088849662697,-1.18671690756781,-1.4432267092192994,-2.5507700295671043,-3.867560018571691,28.702927792292204,0.4279899597167933,0.22727570068195035,1.343409347534184,0.18888536426255698,2.497933330805811,0.7661473558983687,1.9206713391699992,-1.88718414001465,93.33324420260355,29.1060178169693,0.5772619916358144,3,-0.951086044311527,-1.1175260543823278,-2.9245905876159703,-3.3763566017150914,1.2839679718017543,4,-0.006849269282159232,-1.4444513768499998,20.7812442779541,1.1249990599501147,20.305702209472656,-1.0000200545483342,19.63994026184082,-0.006849269282159232
1630,2006-04-03,21.2092342376709,21.25678825378418,20.7812442779541,20.828798294067386,45940583.0,0.01826490123109359,1.0,2.000020054548278,85.93748041562756,64.5531934041153,-1.4097492158400975,-1.811679396332785,-2.8306705087150767,-4.193931139313015,27.50642476028856,0.4755439758300781,0.315830595148892,1.6572691917419426,0.2761579529528291,3.038380430531056,0.9667135723473876,2.3478248111364977,-2.1486824388427728,97.29731487604202,29.978690414638308,0.6905556193945563,4,-1.1650819778442383,-1.331521987915039,-3.2455835342407227,-3.7567925453186035,0.4755420684814453,0,-0.024663690639724067,1.2499974932066131,20.828798294067386,-1.4444513768499998,20.7812442779541,1.1249990599501147,20.305702209472656,-0.024663690639724067
1631,2006-04-04,21.066570281982425,21.114124298095703,20.876354217529297,21.066570281982425,24608543.0,-0.00672650196088076,4.000000000000374,0.0,82.08951203173766,68.6934068547445,-1.0744179609641513,-1.6091977480833073,-2.585522990091089,-3.993686527252027,27.379531230721422,0.33288002014160156,0.4097158380778936,1.4242520332336461,-0.10481352526304022,2.9533175917303325,0.6597192539853047,2.1887848124819875,-1.8303195667578152,89.18915110190918,15.8351689520955,0.7645327792483427,4,-0.8322000503540075,-1.188858032226566,-2.9959225654602086,-3.5665745735168493,0.9035320281982386,1,-0.009029284876799104,1.0,21.2092342376709,1.2499974932066131,20.828798294067386,-1.4444513768499998,20.7812442779541,-0.009029284876799104
1632,2006-04-05,20.73369026184082,21.2092342376709,20.40081024169922,21.161680221557614,84117878.0,-0.015801339073513443,2.0909084279536487,-100.0,73.61109408963654,71.687229152943,-0.5620886188592991,-1.183434919617909,-2.1626458726955775,-3.604576961619717,27.778365530936306,0.8084239959716797,0.44986909883875725,0.9938856124877944,-0.5532640876318666,2.5410353126074554,0.22031076242796388,1.767460462547625,-1.335796543531444,42.105207605481205,-32.116304931531225,0.7735748500598303,4,-0.40421199798583984,-0.8559780120849609,-2.615488290786743,-3.2099170684814453,0.7133159637451136,2,0.025229372356646573,4.000000000000374,21.066570281982425,1.0,21.2092342376709,1.2499974932066131,20.828798294067386,0.025229372356646573
1633,2006-04-06,20.543472290039066,20.876354217529297,20.40081024169922,20.876354217529297,62721313.0,-0.009174342309523187,1.8571330346194836,0.7777797584562574,70.66663457964682,74.07170463183061,-0.23228919336632714,-0.9284599834779392,-1.8843186505234861,-3.3601833184248555,28.19875333232303,0.4755439758300781,0.5199454678107571,0.73233613967896,-0.8253935722994861,2.290065851657406,-0.04652871631026301,1.5112009956681831,-0.9968670088917051,16.666555253254245,-58.78841990052322,0.7788648559892223,4,-0.16643905639648793,-0.5468740463256871,-2.4133820533752477,-3.019699096679691,0.09510993957518821,3,0.060185247081525395,2.0909084279536487,20.73369026184082,4.000000000000374,21.066570281982425,1.0,21.2092342376709,0.060185247081525395
1634,2006-04-07,20.16303825378418,20.638582229614254,20.16303825378418,20.49591827392578,23366112.0,-0.018518487570348463,-1.8571494055292725,0.9999942701947094,62.02530103170989,74.70078010439534,0.22387213026966535,-0.4907920265389869,-1.4459743703796413,-2.931032339488109,28.367636566342114,0.4755439758300746,0.6314610900100703,0.29959230422973704,-1.2299789194947408,1.8291635279542149,-0.46519330763250366,1.0643779160919777,-0.47961833482587224,0.0,-72.66876677533696,0.764785611862239,4,0.21399497985839844,-0.16644001007080078,-1.84273099899292,-2.4490480422973633,-0.2853260040283203,4,0.11084906887451895,1.8571330346194836,20.543472290039066,2.0909084279536487,20.73369026184082,4.000000000000374,21.066570281982425,0.11084906887451895
1635,2006-04-10,20.305702209472656,20.305702209472656,19.972820281982425,20.21059226989746,24344919.0,0.007075518773154155,5.9999398375613415,-0.2857183784558086,65.82279123678761,74.28495750344912,0.2157179202016266,-0.5808388067896999,-1.520211056183907,-3.02517380385083,28.2601961944566,0.3328819274902308,0.7293599917103855,0.38994646072387695,-1.1241393129385564,1.9040322343863103,-0.3670964261073415,1.1469893475550954,-0.4964128237282779,26.9231777883704,-47.15609519144435,0.7570428868312175,4,0.07133102416992188,-0.30910396575927734,-1.6881799697875977,-2.4490489959716797,-0.4755439758300817,0,0.0889929359622681,-1.8571494055292725,20.16303825378418,1.8571330346194836,20.543472290039066,2.0909084279536487,20.73369026184082,0.0889929359622681
1636,2006-04-11,20.353256225585934,20.591028213500977,20.21059226989746,20.40081024169922,30988025.0,0.002341904536110828,-1.2857110115398278,-0.49998997292694,65.38460747360789,73.37381405373375,0.3128926060622419,-0.5518156995715877,-1.49124222804031,-3.023436194439082,28.407861454887517,0.3804359436035156,0.8026348636086524,0.3709243774414013,-1.093937705686372,1.8357864605691745,-0.36150666412248356,1.103355419005286,-0.4281669303983726,30.76930196826112,-42.41976546696114,0.7324310415638859,4,0.26154804229736683,-0.35665798187255504,-1.5217394828796351,-2.3539400100707972,-1.7595119476318324,1,0.06542049418571971,5.9999398375613415,20.305702209472656,-1.8571494055292725,20.16303825378418,1.8571330346194836,20.543472290039066,0.06542049418571971
1637,2006-04-12,20.1154842376709,20.305702209472656,19.92526626586914,20.21059226989746,24414755.0,-0.011682257879509939,1.6666577536532214,1.9999999999998506,58.44154897076645,71.2253465442416,0.5820537876688476,-0.2402174051957644,-1.193463079545463,-2.7387734145142204,28.327889390783056,0.4279899597167933,0.8717497066385747,0.07846488952636577,-1.3153422192866984,1.47227199833943,-0.6184386648801663,0.7753684439328978,1.1413040161132812,20.000040108774996,-50.43536188015402,0.6969035544065328,4,0.4755430221557617,-0.11888599395751953,-1.1531929969787598,-2.1161680221557617,-1.236413955688473,2,0.09219852977919185,-1.2857110115398278,20.353256225585934,5.9999398375613415,20.305702209472656,-1.8571494055292725,20.16303825378418,0.09219852977919185
1638,2006-04-13,20.21059226989746,20.21059226989746,20.067930221557614,20.1154842376709,6438960.0,0.004728100556905757,2.0000000000000746,-1.0,55.55554317629442,68.8371681117572,0.44419831155393297,-0.2626492218664218,-1.246151308407896,-2.7844429422588775,28.588757226784523,0.1426620483398473,0.91485275996504,0.11888542175292827,-1.2070822661485465,1.444853109654403,-0.5440984221978091,0.7818692657036657,1.0195655441284188,39.99994652163353,-25.592959473982745,0.6629838439507383,4,0.3804349899291992,-0.16644001007080078,-1.2483010292053223,-2.211276054382324,-1.4266300201416016,3,0.06117653254180189,1.6666577536532214,20.1154842376709,-1.2857110115398278,20.353256225585934,5.9999398375613415,20.305702209472656,0.06117653254180189
1639,2006-04-14,20.21059226989746,20.21059226989746,20.21059226989746,20.21059226989746,0.0,0.0,1.0,0.0,59.70148270891303,65.92205725545558,0.38809621226064905,-0.1820977982927019,-1.2043899432105505,-2.7352618455901343,28.863722684795732,0.0,0.8912663921601336,0.061820220947264914,-1.1740531491633739,1.2976935910579037,-0.5561164641080545,0.6797569060025843,0.993467713165284,42.85706100254691,-20.51150598956456,0.6179366850553194,4,0.3566579818725586,-0.16644001007080078,-1.1531925201416016,-2.211276054382324,-2.853260040283203,4,0.02117651744200799,2.0000000000000746,20.21059226989746,1.6666577536532214,20.1154842376709,-1.2857110115398278,20.353256225585934,0.02117651744200799
1640,2006-04-17,20.21059226989746,20.21059226989746,20.21059226989746,20.21059226989746,0.0,0.0,1.0,0.0,59.09090356628043,63.36665631484922,0.2587522533404645,-0.11298421412421078,-1.1556353171626625,-2.6886186761323962,28.776980072448964,0.0,0.7998970550012316,0.014265918731688032,-1.1485680957560582,1.1770999332194343,-0.5671510885121833,0.5956829259755594,0.9678918388214122,42.85706100254691,-17.531848962819772,0.5814170072438729,4,0.3566579818725586,-0.16644001007080078,-1.1531925201416016,-2.211276054382324,-0.8559780120849609,0,-0.016470572247276882,1.0,20.21059226989746,2.0000000000000746,20.21059226989746,1.6666577536532214,20.1154842376709,-0.016470572247276882
1641,2006-04-18,20.067930221557614,20.21059226989746,19.735050201416016,20.16303825378418,58986459.0,-0.007058776231527619,4.000020054548371,-100.0,45.45453882498612,60.23815017433251,0.27363580637565477,0.11023619505403204,-0.9510737284039017,-2.498910198469968,28.535164627402864,0.4755420684814453,0.7010550677957923,-0.17595052719116566,-1.2251447302504772,0.8732436758681459,-0.7005476287208232,0.3486465743384919,1.0854895303042653,58.33327762662629,2.8328401078161463,0.5245971015296562,4,0.23777198791504262,-0.02377796173095348,-1.0105304718017543,-2.068614006042477,-1.5217399597167933,1,-0.011848356322248788,1.0,20.21059226989746,1.0,20.21059226989746,2.0000000000000746,20.21059226989746,-0.011848356322248788
1642,2006-04-19,20.68613624572754,20.828798294067386,20.353256225585934,20.49591827392578,28096995.0,0.030805669411080094,1.0,-2.0000200545482967,48.27587399192015,57.75028788680733,-0.39339480451369724,-0.4130418124967221,-1.5050525401872292,-3.064478711480234,29.26532437328434,0.7608680725097727,0.5414112322149229,0.36854629516601634,-0.5774583499244983,1.314550940256531,-0.1044560273792392,0.8415486177112719,0.4105487241165058,86.95658997731203,34.77071916000189,0.47300232254525676,4,-0.40421199798583984,-0.6419839859008789,-1.56929349899292,-2.6868200302124023,-2.1399459838867188,2,-0.10114948209362173,4.000020054548371,20.067930221557614,1.0,20.21059226989746,1.0,20.21059226989746,-0.10114948209362173
1643,2006-04-20,20.923908233642575,21.114124298095703,20.258146286010746,20.638582229614254,44795987.0,0.011494267711020356,1.5714383940363292,1.4999949864131796,51.61292409407446,56.593357115958945,-0.6386921329322419,-0.5675529445204681,-1.6929067928669745,-3.2552892354744998,29.556460665466822,0.8559780120849574,0.39698008333071044,0.5349867820739718,-0.36458499900640007,1.4345585631543436,0.08520089153378763,0.9847726726141559,-1.188858032226559,86.20697285873905,37.605583764728465,0.4497858905401854,4,-0.4993209838867152,-0.8797559738159144,-1.8070654869079554,-2.924592018127438,-1.6168479919433558,3,-0.09772734275197925,1.0,20.68613624572754,4.000020054548371,20.067930221557614,1.0,20.21059226989746,-0.09772734275197925
1644,2006-04-21,21.684776306152344,21.732332229614254,20.876354217529297,20.923908233642575,53586342.0,0.036363573382835135,-1.0000044565464357,2.666662210130166,57.142840771900424,55.628918175415926,-1.2974410472282614,-1.2462494835749887,-2.3832552212724742,-3.96885051402392,29.92796598010984,0.8559780120849574,0.3164272108646138,1.2031239509582505,0.17316404780936168,2.2330838541071394,0.6881439993838079,1.7181039025326932,-1.9221446228027332,97.61896803803862,52.89796928545855,0.5149799515744439,4,-0.951085090637207,-1.4028520584106445,-2.484713554382324,-3.685460090637207,-2.3301620483398438,4,-0.13377191516490183,1.5714383940363292,20.923908233642575,1.0,20.68613624572754,4.000020054548371,20.067930221557614,-0.13377191516490183
1645,2006-04-24,21.399450302124023,21.58966827392578,21.114124298095703,21.49456024169922,34147841.0,-0.013157894736842146,2.3333377898698466,-0.1250018801044831,54.794519042640054,54.452241683086164,-0.9394434991025129,-0.8628396175386825,-2.023138891971982,-3.638155906961231,30.31954790358563,0.5706520080566406,0.2501312366598718,0.8274447441101067,-0.19103373848777494,1.8459232267079884,0.3182055028111641,1.3366839854090493,-1.5580305969238282,83.33325375232431,42.409785047044565,0.5092392412989413,4,-0.6657590866088867,-1.1175260543823242,-2.342050552368164,-3.4001340866088867,-3.0434761047363317,0,-0.1888888740337672,-1.0000044565464357,21.684776306152344,1.5714383940363292,20.923908233642575,1.0,20.68613624572754,-0.1888888740337672
1646,2006-04-25,20.876354217529297,21.684776306152344,20.73369026184082,21.58966827392578,71738145.0,-0.02444437016883594,1.1052669354668467,7.499889702195929,51.94806683074839,53.73074366752861,-0.37363433494614284,-0.25546283335454234,-1.4374541644054268,-3.071513104479031,30.431209942185923,0.9510860443115234,0.2355983821257368,0.24252796173095703,-0.6836542312610092,1.1687101547229233,-0.2205631347650261,0.7056190582269402,-0.9592980113525407,41.93554647573156,1.1135769567581661,0.46309109649598373,4,-0.14266300201416016,-0.5944299697875977,-1.8783974647521973,-2.87703800201416,-2.2350540161132812,1,-0.0728929938561319,2.3333377898698466,21.399450302124023,-1.0000044565464357,21.684776306152344,1.5714383940363292,20.923908233642575,-0.0728929938561319
1647,2006-04-26,21.066570281982425,21.2092342376709,20.638582229614254,20.7812442779541,54728950.0,0.009111555708966046,-1.0000066848271012,-0.4000005347851016,57.14287202556133,53.907113539669375,-0.4634922586366699,-0.4066005022083665,-1.5753783229171354,-3.214356322430863,29.62863949608722,0.5706520080566442,0.199121669475943,0.3947006225585987,-0.537220980271961,1.3266222253891584,-0.0712601788566829,0.8606614239738803,-1.0769030348681703,54.838672114561305,10.508409067943262,0.4659608014152799,4,-0.3328790664672887,-0.7846460342407262,-2.0091710090637243,-3.0672540664672887,-1.9497280120849645,2,-0.11963883946962206,1.1052669354668467,20.876354217529297,2.3333377898698466,21.399450302124023,-1.0000044565464357,21.684776306152344,-0.11963883946962206
1648,2006-04-27,21.49456024169922,21.5421142578125,19.6874942779541,21.2092342376709,121790173.0,0.02031607205102759,8.750021307850815,0.9999999999999876,67.94874497803525,54.823476014016286,-0.7713092862891173,-0.8204768671929017,-1.9404257607981954,-3.592003756415597,27.61612190966032,1.8546199798583984,0.17427511669311002,0.7870247840881355,-0.214519907553111,1.788569475729382,0.28625243826751046,1.2877971299087605,0.2377719879150355,88.372086515609,36.846660255135426,0.500772345820624,4,-0.7846469879150391,-1.0224180221557617,-2.389606475830078,-3.495244026184082,-2.520380020141605,3,-0.13716819263594848,-1.0000066848271012,21.066570281982425,1.1052669354668467,20.876354217529297,2.3333377898698466,21.399450302124023,-0.13716819263594848
1649,2006-04-28,20.68613624572754,21.161680221557614,20.353256225585934,21.01901626586914,43211242.0,-0.037610632033464264,1.6153789194709651,-1.1666655525325382,54.347823243700184,54.29646708928515,0.12478722018070698,-0.024547308425717063,-1.0786885046249388,-2.7419829362866466,25.443900156507475,1.1413040161132848,0.18351834652315802,-0.014266109466554155,-1.014205216264891,0.9856729973317826,-0.5142356628657225,0.4857034439326142,1.0052992248535126,50.0000477486055,-4.445831377152722,0.499969553399168,4,0.023777008056640625,-0.11888599395751953,-1.5098509788513184,-2.6868200302124023,-1.8070659637451136,4,-0.06666667896055989,8.750021307850815,21.49456024169922,-1.0000066848271012,21.066570281982425,1.1052669354668467,20.876354217529297,-0.06666667896055989
1650,2006-05-01,20.68613624572754,20.68613624572754,20.68613624572754,20.68613624572754,0.0,0.0,1.0,-0.0,53.84615384615388,55.22886875830379,0.22276292246684193,-0.06929883739760001,-1.0196769126307146,-2.696926604764375,22.810867500363376,0.0,0.20452790754734096,0.011888790130615945,-0.9589527974669707,0.9827303777282026,-0.47353200366817916,0.49730958392941105,0.9652204010009733,50.0000477486055,-7.133389067810278,0.48542079379879366,5,0.023777008056640625,-0.07133102416992188,-1.4741849899291992,-2.6868200302124023,-1.8070659637451136,0,-0.0643678438591957,1.6153789194709651,20.68613624572754,8.750021307850815,21.49456024169922,-1.0000066848271012,21.066570281982425,-0.0643678438591957
1651,2006-05-02,20.876354217529297,21.066570281982425,20.591028213500977,20.591028213500977,46067774.0,0.009195432609656384,-2.333324420260331,100.0,58.888904239194986,56.408094341334326,0.17799787074504891,-0.289332200131156,-1.1443901665560574,-2.844321256733977,20.14648040058121,0.47554206848144887,0.21994692936444693,0.21161756515503072,-0.746687345068132,1.1699224753781934,-0.2675348899565506,0.690770020266612,0.735725181823728,64.10261684261407,2.178198827963101,0.4791524551115805,5,-0.1664409637451172,-0.2615489959716797,-1.664402961730957,-2.87703800201416,-2.8057060241699254,1,-0.12072893542040553,1.0,20.68613624572754,1.6153789194709651,20.68613624572754,8.750021307850815,21.49456024169922,-0.12072893542040553
1652,2006-05-03,21.25678825378418,21.58966827392578,20.876354217529297,20.876354217529297,76565360.0,0.018223202781999293,-2.750001253402989,1.3333311050650767,61.4583498712756,57.502030538801115,-0.12625341956447755,-0.6625362741241005,-1.4688787304963284,-3.176247778348781,18.920460799994093,0.7133140563964844,0.2533152477690983,0.5658967018127434,-0.4282168522818708,1.5600102559073576,0.0688399247654381,1.0629534788600488,-1.5692939758300781,82.50002256120857,17.066911441528077,0.49705677704730666,5,-0.546875,-0.6419830322265625,-2.04483699798584,-3.257472038269043,-4.707880020141602,2,-0.12304248511778582,-2.333324420260331,20.876354217529297,1.0,20.68613624572754,1.6153789194709651,20.68613624572754,-0.12304248511778582
1653,2006-05-04,21.77988624572754,21.77988624572754,21.114124298095703,21.30434226989746,72521092.0,0.02460851496934091,1.8000016043509999,1.2500037602089673,65.42058071626167,58.42177942150792,-0.5757033012808392,-1.1470665527929356,-1.9379976485153172,-3.641229561642664,17.718016589241,0.6657619476318359,0.369939930823584,1.0271739959716797,-0.07612100998606408,2.1304690019294235,0.4755264929928096,1.5788214989505498,-2.0543484878540035,100.0,30.401214636093698,0.5516475029788717,5,-1.0461959838867188,-1.0461959838867188,-2.425271511077881,-3.7330150604248047,-4.660326004028317,3,-0.1222707936021693,-2.750001253402989,21.25678825378418,-2.333324420260331,20.876354217529297,1.0,20.68613624572754,-0.1222707936021693
1654,2006-05-05,22.39809226989746,22.445646286010746,21.82744026184082,21.82744026184082,36257039.0,0.02838426322319254,-1.1666655525325507,1.1999983956490001,69.16668504989205,60.018686755647025,-1.2092502009705264,-1.6751271677791593,-2.5046594804905453,-4.200171755480646,17.34531742213697,0.6657600402832067,0.4576727488644927,1.5336273193359382,0.24466437023612286,2.8225902684357536,0.8891458447860323,2.178108793885844,-2.5903805725097655,97.4359132579285,23.444290283688915,0.644481474549907,5,-1.331521987915039,-1.331521987915039,-2.6273770332336426,-4.065895080566406,-5.611412048339847,4,-0.1528662355294209,1.8000016043509999,21.77988624572754,-2.750001253402989,21.25678825378418,-2.333324420260331,20.876354217529297,-0.1528662355294209
1655,2006-05-08,22.11276626586914,22.6358642578125,21.970102310180664,22.540754318237305,33027187.0,-0.01273885296078503,1.1538447298677337,-0.7499983287988075,67.47968062921981,61.744421622143854,-0.9075366715855004,-1.3148943847171424,-2.165442878431456,-3.858917341174248,17.490707088885653,0.6657619476318359,0.5171565131262348,1.1579481124877944,-0.21659773767861168,2.5324939626542005,0.47067518740459136,1.8452210375709974,-2.1467784931640637,74.4185851282037,-1.4895309332829783,0.6872729250832024,5,-0.9510869979858398,-0.9510869979858398,-2.3182740211486816,-3.7567920684814453,-5.468748092651367,0,-0.1462366103366225,-1.1666655525325507,22.39809226989746,1.8000016043509999,21.77988624572754,-2.750001253402989,21.25678825378418,-0.1462366103366225
1656,2006-05-09,21.684776306152344,22.255428314208984,21.49456024169922,22.160320281982425,38346575.0,-0.019354881002717206,1.2857126486176766,1.1111150724857362,58.82352346383986,61.93116067084147,-0.39427466122969435,-0.8242977482091796,-1.6720939448471768,-3.376919915648635,16.893307003249465,0.7608680725097656,0.4876320097131668,0.6633821487426772,-0.7174530114390798,2.044217308924434,-0.027035431348199523,1.353799728833554,-1.5051984146386737,45.945863911803926,-27.38471643984117,0.6904175800908782,5,-0.523097038269043,-0.523097038269043,-1.723844051361084,-3.1623620986938477,-4.137226104736328,1,-0.1293859795719401,1.1538447298677337,22.11276626586914,-1.1666655525325507,22.39809226989746,1.8000016043509999,21.77988624572754,-0.1293859795719401
1657,2006-05-10,21.970102310180664,22.06521224975586,21.447006225585934,21.637222290039066,31701272.0,0.013157894736842035,1.3636250934349554,-0.6999983956489874,59.16665858919156,60.955373294303286,-0.6011764035538185,-1.0156281427171692,-1.8904640481843131,-3.6083089087572624,16.90866691562574,0.6182060241699254,0.49419476436992227,0.8559772491455071,-0.5177802740679454,2.2297347723589596,0.16909848753878265,1.5428560107522316,-1.5940215093630883,56.24995299750574,-14.813550303867665,0.6868787616067259,5,-0.4755420684814453,-0.8084230422973633,-1.9140610694885254,-3.447688102722168,-3.6141281127929723,2,-0.17748911961208003,1.2857126486176766,21.684776306152344,1.1538447298677337,22.11276626586914,-1.1666655525325507,22.39809226989746,-0.17748911961208003
1658,2006-05-11,21.447006225585934,22.11276626586914,21.447006225585934,21.970102310180664,43379281.0,-0.023809451463152054,-1.5454598491173999,-1.5714252972353806,47.826100604143804,60.23073744546369,-0.0955872609382844,-0.41650824028743827,-1.3327049510922784,-3.036807250913629,16.946210818688336,0.6657600402832067,0.5422877229594434,0.27106046676635387,-1.041409973710163,1.5835309072428707,-0.38517475347190455,0.9272956870046123,-0.8901427482087634,0.0,-64.90761603808431,0.6562352202382585,5,0.16644001007080433,-0.28532695770263317,-1.343410968780514,-2.829483509063717,-3.5190219879150355,3,-0.22838143190819815,1.3636250934349554,21.970102310180664,1.2857126486176766,21.684776306152344,1.1538447298677337,22.11276626586914,-0.22838143190819815
1659,2006-05-12,20.638582229614254,21.447006225585934,20.638582229614254,21.30434226989746,43025328.0,-0.03769402533241417,-1.428574702764621,1.2727299245587085,43.65080224049259,59.09792060039021,0.7882776286914499,0.44862494199039915,-0.504429394337155,-2.185705808946576,16.504348291879257,0.8084239959716797,0.5358019689534714,-0.5587630271911657,-1.8178305229787526,0.7003044685964213,-1.188296775084961,0.07077072070262957,1.9972820281982457,0.0,-59.99190973015516,0.6295337478937941,5,0.974864006042484,0.5230970382690465,-0.45176649093627574,-1.997282981872555,-2.3777179718017543,4,-0.17050696354837758,-1.5454598491173999,21.447006225585934,1.3636250934349554,21.970102310180664,1.2857126486176766,21.684776306152344,-0.17050696354837758
1660,2006-05-15,19.87771224975586,20.638582229614254,19.830158233642575,20.543472290039066,70901545.0,-0.03686638798117747,-1.125004386910442,1.0,41.984725579082664,57.2196785270444,1.5895737250647564,1.24722350683939,0.2617278348751171,-1.3861495350464743,16.265582700371457,0.8084239959716797,0.42440255000176563,-1.3029890060424805,-2.6242445027288994,0.018266490643938482,-1.96361675438569,-0.642361257699271,2.7182063674926766,1.9607719772875274,-57.823589792308645,0.660627748343209,5,1.3552989959716797,1.2839670181274414,0.30910348892211914,-1.2364130020141602,-1.7595100402832031,0,-0.15550240336315413,-1.428574702764621,20.638582229614254,-1.5454598491173999,21.447006225585934,1.3636250934349554,21.970102310180664,-0.15550240336315413
1661,2006-05-16,19.830158233642575,20.1154842376709,19.544832229614254,19.87771224975586,71475257.0,-0.0023923284287339364,1.1818168559073112,0.07142816215442409,39.84375734414427,54.81805713514092,1.6462377887573858,1.3450102757229843,0.3340552071784977,-1.3028302369228228,17.272046640164135,0.5706520080566442,0.42714687344123803,-1.338654422760012,-2.7055588563252115,0.028250010805187742,-2.02210663954261,-0.6552022059774139,2.655129968261722,11.111111111111095,-47.2623626156473,0.6834522167825998,5,1.2601900100708043,1.2601900100708043,0.35665750503540394,-0.879755020141598,-1.949728012084961,1,-0.160671439071999,-1.125004386910442,19.87771224975586,-1.428574702764621,20.638582229614254,-1.5454598491173999,21.447006225585934,-0.160671439071999
1662,2006-05-17,18.5937442779541,20.067930221557614,18.5937442779541,19.972820281982425,53589906.0,-0.06235018102835166,-1.1379328467718572,29.000200545481622,28.96551056452472,50.76749378494792,2.7548780774137747,2.5472277568444284,1.5967166029783364,-0.036718287804447414,17.566598113236108,1.474185943603512,0.4018327240519284,-2.470448780059815,-4.25069874174018,-0.6901988183794501,-3.360573760899996,-1.5803237992196344,3.7151165656127922,0.0,-52.32425492766866,0.890124980840182,5,2.021059989929199,2.021059989929199,1.7119569778442383,0.49932193756103516,-0.5230960845947301,2,-0.056265917229942675,1.1818168559073112,19.830158233642575,-1.125004386910442,19.87771224975586,-1.428574702764621,20.638582229614254,-0.056265917229942675
1663,2006-05-18,18.879070281982425,19.735050201416016,18.2608642578125,18.78396224975586,89065145.0,0.015345268804553003,-1.5833361186686543,-0.0689650403231965,35.82088837445838,47.06240526545529,2.2515759055229765,2.214385581492067,1.3307633576881521,-0.29190424580923846,17.545843533939433,1.4741859436035156,0.3381861714776768,-2.0828808784484814,-4.114221672409798,-0.05154008448716496,-3.0985512754291413,-1.0672104814678214,3.1325812363354437,19.402965417826167,-31.84319688080552,1.0156703969806584,5,1.5692939758300746,1.5692939758300746,1.414742469787594,0.2139959335327113,-0.808422088623054,3,-0.027707724839287184,-1.1379328467718572,18.5937442779541,1.1818168559073112,19.830158233642575,-1.125004386910442,19.87771224975586,-0.027707724839287184
1664,2006-05-19,18.78396224975586,19.16439819335937,18.5937442779541,18.974180221557614,61962854.0,-0.005037749783543877,1.0000000000000124,-2.0000200545482594,35.29411417743732,43.48623121525724,1.9893025185891595,2.1934905386166434,1.4445384093274356,-0.16766253047432045,16.712620000136997,0.5706539154052699,0.21760552642983555,-2.032948207855224,-4.252505496334688,0.18660908062424042,-3.142726852094956,-0.9231695636154917,2.8526105425114743,22.00000160435232,-28.189145743300628,1.1097786442397322,5,1.4741840362548828,1.6644020080566406,1.5336275100708008,0.30910396575927734,-0.9035320281982457,4,-0.045569619481964585,-1.5833361186686543,18.879070281982425,-1.1379328467718572,18.5937442779541,1.1818168559073112,19.830158233642575,-0.045569619481964585
1665,2006-05-22,17.357332229614258,18.5937442779541,17.309778213500973,18.54619026184082,121442518.0,-0.07594936580327427,1.0000000000000056,6.249977438859426,27.160485574315118,39.968115894198924,2.9842625082197465,3.4802000784513467,2.8690435675595864,1.282379065853327,16.18137337083677,1.4741840362548864,-0.026604589938351353,-3.2574723243713386,-5.941262145327791,-0.5736825034148865,-4.599367234849563,-1.9155774138931143,3.9416697092075914,1.6949037320242333,-44.80373826253141,1.3418949104782254,5,2.353940010070801,2.6154890060424805,2.948369026184082,1.9259510040283203,0.23777198791503906,0,0.05205477525265545,1.0000000000000124,18.78396224975586,-1.5833361186686543,18.879070281982425,-1.1379328467718572,18.5937442779541,0.05205477525265545
1666,2006-05-23,19.3546142578125,19.44972419738769,17.547550201416016,17.642658233642578,87058683.0,0.11506849104325911,-1.0000020054427678,-1.4400003850448577,39.795915652776266,37.81581112348612,0.6947470689090061,1.4367295936060742,0.900466733656792,-0.6773616730574012,16.04462841653883,2.092391967773434,-0.3331499959317874,-1.1841032981872566,-3.9224025704171055,1.5541959740425924,-2.553252934302183,0.18504633792766967,1.4656808339708434,74.13790241939178,30.86332535033148,1.369149636114925,5,0.3566579818725586,0.6182069778442383,0.9510869979858398,-0.07133102416992188,-1.949728012084961,1,-0.06388202998366477,1.0000000000000056,17.357332229614258,1.0000000000000124,18.78396224975586,-1.5833361186686543,18.879070281982425,-0.06388202998366477
1667,2006-05-24,18.54619026184082,19.30706024169922,18.451082229614254,19.211952209472656,60610054.0,-0.041769057507584195,1.0000000000000082,-0.3888896316449745,33.16831132708987,36.18716787048013,1.0799851950107353,2.157255218139696,1.7287938053825904,0.16504309473461376,16.105368757582532,0.9035320281982457,-0.6576140419399223,-1.8665082931518562,-4.731570597636278,0.9985540113325655,-3.299039445394069,-0.43397714090964357,1.85284280454864,50.9803458952563,14.266428232138402,1.432531152242211,5,0.8322019577026332,1.426630973815918,1.628736972808838,0.7370929718017578,0.0,2,-0.03589740161638599,-1.0000020054427678,19.3546142578125,1.0000000000000056,17.357332229614258,1.0000000000000124,18.78396224975586,-0.03589740161638599
1668,2006-05-25,18.54619026184082,18.54619026184082,18.54619026184082,18.54619026184082,0.0,0.0,1.0,-0.0,28.57142553977141,34.5116815704,0.6987084216471189,2.0290771376096615,1.7460411542045122,0.19633160741646094,17.584958248600994,0.0,-0.9128306165906785,-1.7190897941589363,-4.652367061835669,1.2141874735177964,-3.1857284279973044,-0.25245116032056814,1.4821322222020221,57.777722318681604,27.557313626034368,1.4666386338383666,5,0.4279899597167933,1.426630973815918,1.6168479919433594,0.7370929718017578,0.4755439758300781,3,-0.025640957078925664,1.0000000000000082,18.54619026184082,-1.0000020054427678,19.3546142578125,1.0000000000000056,17.357332229614258,-0.025640957078925664
1669,2006-05-26,19.30706024169922,19.30706024169922,18.688854217529297,19.11684226989746,76064480.0,0.0410256753066911,5.499974932065898,100.0,35.17588020724371,33.755143195751224,-0.30273683441704335,1.222258701080822,1.013148544400245,-0.5285077907851701,18.778255668572,0.7608699798583984,-1.200925616840589,-0.8892660140991211,-3.845633682705838,2.0671016545075958,-2.3674498484024795,0.5889178202042373,0.39503692987860006,93.33329173901124,65.86557799153412,1.4781838343033578,5,-0.5944290161132812,0.6657609939575195,0.927309513092041,-0.023777008056640625,-0.0475540161132848,4,-0.06403937382810121,1.0,18.54619026184082,1.0000000000000082,18.54619026184082,-1.0000020054427678,19.3546142578125,-0.06403937382810121
1670,2006-05-29,19.3546142578125,19.59238624572754,19.259506225585934,19.44972419738769,18396923.0,0.002463037641047716,-1.3333311050650434,-0.5000050135868016,37.172777067998545,33.45836760951281,-0.4830985450611287,1.1276509335047606,0.9885690809604952,-0.5424261195671249,19.91083255438641,0.3328800201416051,-1.3945691580576174,-0.7751358985900865,-3.7449999476856384,2.1947281505054654,-2.2600679231378606,0.7097961259576877,-2.044836044311527,88.37207566951439,60.629273276295805,1.4849320245477757,5,-0.6657600402832067,0.6182069778442383,1.153193473815918,0.33288097381591797,-0.23777198791503906,0,-0.07616705849148253,5.499974932065898,19.30706024169922,1.0,18.54619026184082,1.0000000000000082,18.54619026184082,-0.07616705849148253
1671,2006-05-30,18.35597419738769,19.3546142578125,18.35597419738769,19.3546142578125,36762419.0,-0.05159700147584734,1.000000000000007,10.499849593903969,31.55340335115126,33.745911252471316,0.3178643195495745,2.031969140124996,2.0036522841605766,0.48666196723937816,21.0803624894145,0.9986400604248082,-1.5395899492923562,-1.6477569580078146,-4.697060139475429,1.4015462234597997,-3.172408548741622,-0.12310536727400745,-1.000543823242186,0.0,-23.139771619055587,1.5246515907338063,5,0.16644001007080433,1.6168470382690465,2.151833534240726,1.3315210342407262,0.47554206848144887,1,-0.04145080896696163,-1.3333311050650434,19.3546142578125,5.499974932065898,19.30706024169922,1.0,18.54619026184082,-0.04145080896696163
1672,2006-05-31,18.641300201416016,18.688854217529297,17.40488624572754,17.9279842376709,57859611.0,0.015544040374001478,2.1764716985138506,-0.7142873513823209,35.32338288602354,33.69063286486745,0.04469353781730945,1.6239092502628907,1.735357811259,0.22919641802361213,21.79536813148601,1.2839679718017578,-1.6204572832416808,-1.231656551361084,-4.279026914368664,1.8157138116464964,-2.755341732864874,0.2920286301427062,-1.2411307098388704,56.52178083147321,29.196919764040658,1.5236851815037908,5,-0.1902179718017578,1.3315210342407227,1.8665075302124023,1.0461950302124023,0.332880020141598,2,-0.06632659430024934,1.000000000000007,18.35597419738769,-1.3333311050650434,19.3546142578125,5.499974932065898,19.30706024169922,-0.06632659430024934
1673,2006-06-01,19.11684226989746,19.30706024169922,18.118202209472656,18.5937442779541,72593588.0,0.025510134129234308,1.6315736143479582,0.7333327985496667,41.75256985966046,34.40823905178114,-0.43982603656677455,0.9893538666028938,1.2735259503593284,-0.2222708457596596,22.029437880460108,1.1888580322265625,-1.681432565732326,-0.6229622840881355,-3.5498414545798376,2.3039168864035666,-2.0864018693339865,0.8404773011577156,-1.7119560241699219,78.26084681919643,45.5182423469366,1.463439585245851,6,-0.6657600402832031,0.8559789657592773,1.390965461730957,0.6182069778442383,-0.38043403625488637,3,-0.02985074626865669,2.1764716985138506,18.641300201416016,1.000000000000007,18.35597419738769,-1.3333311050650434,19.3546142578125,-0.02985074626865669
1674,2006-06-02,18.974180221557614,19.59238624572754,18.78396224975586,19.497278213500977,55573994.0,-0.007462636680561574,1.266670588424042,-1.0000000000000069,44.751381705184066,36.36278306632213,-0.2987620268052247,0.9089555199524959,1.417791775770528,-0.05535985135323074,21.356398174007197,0.8084239959716797,-1.5514272323430731,-0.5944287300109892,-3.2550571213867805,2.066199661364802,-1.924742925698883,0.7358854656769047,-1.5692939758300746,71.7391531808034,33.65279123205717,1.3303141956878957,6,-0.4755439758300746,0.9986410140991246,1.6168475151062047,0.8797550201416051,-0.09510993957518821,4,0.002506248784295728,1.6315736143479582,19.11684226989746,2.1764716985138506,18.641300201416016,1.000000000000007,18.35597419738769,0.002506248784295728
1675,2006-06-05,18.879070281982425,18.974180221557614,18.641300201416016,18.974180221557614,34031648.0,-0.0050125980919654145,5.999899729269474,0.18182050216221435,44.50548675593163,36.8860687444505,0.039009079336828734,0.7898812430258246,1.521098647604493,0.06672936291007048,20.482642066425495,0.332880020141598,-1.5089534900704002,-0.5278538703918407,-2.916637704407602,1.8609299636239207,-1.7222457873997215,0.66653804661604,-1.430434036254887,67.39127022879481,24.82311889478506,1.1943919170078798,6,-0.38043403625488637,1.0937509536743129,1.7595114707946742,0.9748649597167933,-0.6182060241699254,0,0.020151201193767676,1.266670588424042,18.974180221557614,1.6315736143479582,19.11684226989746,2.1764716985138506,18.641300201416016,0.020151201193767676
1676,2006-06-06,18.879070281982425,18.879070281982425,18.879070281982425,18.879070281982425,0.0,0.0,1.0,-0.0,51.923077417515294,38.96993164338666,-0.03971743436665065,0.5996518171983247,1.527931540230277,0.1000570138142578,20.461313506675705,0.0,-1.4519041836624105,-0.3875685691833475,-2.529937594163549,1.754800455796854,-1.4587530816734464,0.6836159433067515,-1.3875590362548884,67.39127022879481,18.635548248997267,1.0711845124901005,6,-0.38043403625488637,1.0937509536743129,1.783288955688473,0.9748649597167933,-0.808422088623054,1,0.012594475488655776,5.999899729269474,18.879070281982425,1.266670588424042,18.974180221557614,1.6315736143479582,19.11684226989746,0.012594475488655776
1677,2006-06-07,18.07064819335937,18.49863624572754,17.73776626586914,18.403528213500977,75060492.0,-0.0428210752197149,1.909102179374519,-100.0,44.910187406782924,40.785349628610156,0.775731619132042,1.160454919124117,2.312470684483724,0.9450372181599391,20.840881980613375,1.1413040161132848,-1.197073802220217,-1.0010179519653342,-2.7876749770467733,0.7856390731161049,-1.8943464645060537,-0.10768943942461462,-0.5371194476318344,17.948794421790204,-33.09387429932399,0.8933285125407194,6,0.4279880523681676,1.9021730422973668,2.591711044311527,1.7832870483398473,-0.5706520080566371,2,0.042105189828739675,1.0,18.879070281982425,5.999899729269474,18.879070281982425,1.266670588424042,18.974180221557614,0.042105189828739675
1678,2006-06-08,16.548908233642578,17.309778213500973,16.548908233642578,17.309778213500973,72194045.0,-0.08421059075656201,1.0000000000000093,2.2857183784557735,38.0710622692724,41.10703652439112,2.2175633046709535,2.4205285855771734,3.776822046286906,2.494857595181667,21.44272382338511,1.5217399597167933,-1.2244962335655067,-2.277853012084961,-4.03615240472017,-0.5195536194497521,-3.1570027084025654,-1.3987033157673565,3.043478012084961,0.0,-52.456093951693475,0.8791496963176044,6,1.5217390060424805,3.043478012084961,4.11345100402832,3.3050270080566406,0.7133159637451172,3,0.14655178176555816,1.909102179374519,18.07064819335937,1.0,18.879070281982425,5.999899729269474,18.879070281982425,0.14655178176555816
1679,2006-06-09,17.119560241699222,17.357332229614258,16.834234237670902,17.309778213500973,50242935.0,0.034482758620689946,2.6666688949348987,0.25000062669991535,48.60334982725195,42.37710016430816,1.4572253873260301,1.6577147163606831,3.152696195318466,1.9589266346060121,23.43551482925794,0.8084239959716797,-1.0992588159748813,-1.5312499046325634,-3.2294126136617862,0.16691280439665945,-2.380331259147173,-0.6821685501179537,2.411956443786618,23.52940251238476,-33.88746604092083,0.8490813545146108,6,0.9510869979858363,2.4728260040283168,3.614130020141598,2.758152008056637,-0.7608680725097692,4,0.09444448158224827,1.0000000000000093,16.548908233642578,1.909102179374519,18.07064819335937,1.0,18.879070281982425,0.09444448158224827
1680,2006-06-12,16.786680221557614,17.072006225585938,16.59646224975586,16.976898193359375,35055960.0,-0.019444425875542737,1.5000075204179346,1.000000000000056,31.249994777494848,42.34338810056856,1.550599077722179,1.8415670313867132,3.4148672988956115,2.324185214034788,24.935524308189027,0.5230979919433629,-0.9414634013462937,-1.709578323364262,-3.49783307032833,0.07867642359980564,-2.6037056968462977,-0.8154509498822264,2.6851842948913607,10.204096667201283,-43.23473518223434,0.894127373482034,6,1.283967018127445,2.8057060241699254,4.279890060424808,3.685461044311527,-0.332880020141598,0,0.12464585211659318,2.6666688949348987,17.119560241699222,1.0000000000000093,16.548908233642578,1.909102179374519,18.07064819335937,0.12464585211659318
1681,2006-06-13,16.644018173217773,16.834234237670902,16.168474197387695,16.406246185302734,78088123.0,-0.008498526597095268,1.1538518497949681,-1.2499974932065665,34.61538698868934,42.264721889753645,1.5923330299463991,1.8269619765643021,3.4883040098672353,2.4994842643868296,26.266920771539837,0.6657600402832067,-0.9120937361617862,-1.692933368682862,-3.547301925189185,0.16143518782346078,-2.6201176469360234,-0.7657490904297006,2.7693872175750727,20.408193334402903,-31.96431250557852,0.9271842782531615,6,1.2364120483398438,2.5679330825805664,4.517661094665527,3.923232078552246,0.5706520080566406,1,0.09714277332359722,1.5000075204179346,16.786680221557614,2.6666688949348987,17.119560241699222,1.0000000000000093,16.548908233642578,0.09714277332359722
1682,2006-06-14,17.547550201416016,17.595104217529297,16.786680221557614,16.834234237670902,92050898.0,0.05428569103896641,1.0000000000000089,2.999999999999985,42.95302338615052,42.3981056149192,0.5781335584386476,0.8864834847161802,2.5353498487382744,1.6288594253688657,26.354441311689314,0.9510860443115234,-0.9028443583381502,-0.7370916366577163,-2.619767721704676,1.1455844483892434,-1.6784296791811961,0.2042464058657636,1.7360579416406239,96.66668894934924,43.11991571398663,0.9413380425234799,6,0.33288002014160156,1.5930700302124023,3.614129066467285,3.019700050354004,-0.760869979858402,2,0.02981031459885175,1.1538518497949681,16.644018173217773,1.5000075204179346,16.786680221557614,2.6666688949348987,17.119560241699222,0.02981031459885175
1683,2006-06-15,18.35597419738769,18.35597419738769,17.832876205444336,17.832876205444336,54534825.0,0.046070476316770304,1.0000000000000135,0.7333327985496654,43.33333422464109,42.24054478374777,-0.3906508733200553,0.03885311692854643,1.6920109319476069,0.8576183429120938,25.849013798637998,0.8084239959716761,-0.7210755673759301,0.09748716354369691,-1.7648424782933603,1.959816805380754,-0.8336776573748317,1.0286519844622255,0.8030285878421886,100.0,49.3591221335111,0.9311648209185283,6,-0.7846469879150355,0.7846460342407262,2.972145557403568,2.2112760543823278,-2.2350540161132777,3,-0.046632121122003656,1.0000000000000089,17.547550201416016,1.1538518497949681,16.644018173217773,1.5000075204179346,16.786680221557614,-0.046632121122003656
1684,2006-06-16,17.9279842376709,18.83151626586914,17.9279842376709,18.49863624572754,42223950.0,-0.023316112515439413,-2.1666655525325385,-1.0909084279536563,40.50632590058948,41.79619357759865,-0.14155653891760167,0.4210128711857699,2.091657222532419,1.3070124354669659,25.142316565603494,0.9035320281982422,-0.6177564056034548,-0.28770389556884624,-2.1384939703031023,1.5630861791654098,-1.2130989329359743,0.6376911417982818,1.1113974040452952,66.071432408371,19.368719934965625,0.9253950373671271,6,-0.40421199798583984,0.879755973815918,3.459578514099121,2.639266014099121,-1.8546180725097656,4,-0.03713524239296717,1.0000000000000135,18.35597419738769,1.0000000000000089,17.547550201416016,1.1538518497949681,16.644018173217773,-0.03713524239296717
1685,2006-06-19,18.2608642578125,18.688854217529297,18.07064819335937,18.07064819335937,23281819.0,0.018567621196483586,-5.500040109096537,-0.3333311050650828,49.30554607767581,41.50535676206093,-0.6384957728607397,0.1679023402669202,1.7291180537716997,1.0014860689183855,23.403195375769183,0.7608699798583984,-0.6251351014290627,-4.76837158203125e-07,-1.806142689990235,1.8061417363159187,-0.9030715834136984,0.903070629739382,0.663681086130552,78.57142345550533,24.88870436730356,0.9030711065765387,6,-0.760869026184082,0.14266395568847656,3.1266984939575195,2.425271987915039,-1.7119560241699219,0,-0.10416659703328368,-2.1666655525325385,17.9279842376709,1.0000000000000135,18.35597419738769,1.0000000000000089,17.547550201416016,-0.10416659703328368
1686,2006-06-20,18.118202209472656,18.403528213500977,17.69021224975586,18.07064819335937,51931508.0,-0.007812447774962705,1.307696579640748,0.250000000000014,46.099286745249664,41.63747891077946,-0.687400560105381,0.22470697013808305,1.8383186580122555,1.173987105884116,22.93738700778281,0.7133159637451172,-0.6716622535438361,-0.08084192276000834,-1.812457528952283,1.6507736834322664,-0.9466497258561475,0.7849658803361308,0.7133140563964844,65.11632028490337,11.305578173638764,0.8658078030961376,6,-0.6182069778442383,0.023777008056640625,3.0791430473327637,2.567934036254883,-1.2364139556884766,1,-0.09186352977043433,-5.500040109096537,18.2608642578125,-2.1666655525325385,17.9279842376709,1.0000000000000135,18.35597419738769,-0.09186352977043433
1687,2006-06-21,17.880430221557614,18.451082229614254,17.785322189331055,18.35597419738769,57401693.0,-0.013123376434706624,-1.0000000000000107,-10.000080218192739,40.44117950650793,41.90082527047229,-0.5357928998556325,0.43220384862970107,2.046841642649671,1.432925330289546,22.42746360662152,0.6657600402831996,-0.7231646239662091,-0.2853259086608908,-2.0144377861622864,1.4437859688405048,-1.1498818474115886,0.579230030089807,0.8445643615722709,16.666722373372775,-32.644624084332946,0.8645559387506969,6,-0.38043498992919567,0.23777198791504262,3.2099180221557653,2.8057060241699254,-0.8084239959716761,2,-0.03723400567177204,1.307696579640748,18.118202209472656,-5.500040109096537,18.2608642578125,-2.1666655525325385,17.9279842376709,-0.03723400567177204
1688,2006-06-22,18.07064819335937,18.403528213500977,17.880430221557614,18.2608642578125,27295386.0,0.010638333051540272,1.199998395649015,0.39999679129800764,43.06569620872048,41.285530423968794,-0.5447364888360511,0.21558598573990295,1.8259158806966553,1.2553235690339832,21.889983311234836,0.5230979919433629,-0.8580645123253845,-0.07133083343506286,-1.7914710254915427,1.648809358621417,-0.931400929463301,0.7887392625931753,0.5520855743408255,33.33344474674586,-12.598096526912194,0.8600700960282393,6,-0.5706529617309535,-0.11888599395751598,2.5441560745239293,2.5441560745239293,-0.6182079315185511,3,-0.07105267935400306,-1.0000000000000107,17.880430221557614,1.307696579640748,18.118202209472656,-5.500040109096537,18.2608642578125,-0.07105267935400306
1689,2006-06-23,18.07064819335937,18.07064819335937,18.07064819335937,18.07064819335937,0.0,0.0,1.0,-0.0,43.70371514765097,42.66927713176391,-0.4421317649545351,0.12459581636091244,1.7945749624338454,1.267308559793797,22.37283216347524,0.0,-0.8730499621666539,-0.009510231018069248,-1.6398753140831133,1.6208548520469748,-0.8246927725505913,0.8056723105144528,0.45391519152832416,38.095329044875655,-4.910128662612735,0.8151825415325212,6,-0.5706529617309535,-0.19021797180175426,2.3777160644531286,2.3777160644531286,-0.998641967773434,4,-0.10789474684153533,1.199998395649015,18.07064819335937,-1.0000000000000107,17.880430221557614,1.307696579640748,18.118202209472656,-0.10789474684153533
1690,2006-06-26,17.880430221557614,18.2608642578125,17.880430221557614,18.118202209472656,17272956.0,-0.010526350231955695,-2.1999903738939346,-100.0,42.44605001600021,43.539350801465126,-0.0899037719439022,0.20944737907627697,1.9505954846795852,1.471564326767698,23.302615654540332,0.38043403625488637,-0.6844352817873087,-0.12601900100708363,-1.6431438232218945,1.3911058212077272,-0.884581412114489,0.6325434101003218,0.5498895958300807,25.000062669992,-14.30439281123385,0.7585624111074053,6,-0.07133197784423473,3.552713678800501e-15,2.4728250503540075,2.5679340362548864,-1.3315219879150355,0,-0.10106379063618876,1.0,18.07064819335937,1.199998395649015,18.07064819335937,-1.0000000000000107,17.880430221557614,-0.10106379063618876
1691,2006-06-27,17.595104217529297,18.165756225585934,17.595104217529297,18.118202209472656,20469384.0,-0.015957446241103956,-1.1818168559072841,2.1999983956489673,46.093745593513425,43.888319935616565,0.3850093854201688,0.45834795615665413,2.2023025765856694,1.7762452325268328,23.533267674620177,0.5706520080566371,-0.6591963696879084,-0.37330150604248047,-1.8916810126000527,1.1450780005150918,-1.1324912593212666,0.38588824723630566,0.7447417750583973,0.0,-40.27058658866758,0.7591897532787865,6,0.6182060241699219,0.2853260040283203,2.2469425201416016,2.3777170181274414,-0.7133159637451172,1,-0.05945949344502521,-2.1999903738939346,17.880430221557614,1.0,18.07064819335937,1.199998395649015,18.07064819335937,-0.05945949344502521
1692,2006-06-28,17.40488624572754,17.785322189331055,17.119560241699222,17.499996185302734,44970955.0,-0.010810846554250686,-1.0000000000000107,0.18182050216222917,58.999998796735305,45.62906044362703,0.6178341595837971,0.58097437433576,2.3360684606432116,1.9818712844275836,23.18539845265488,0.6657619476318324,-0.46035757572655456,-0.5016987800598152,-2.0053325399398503,1.00193497982022,-1.253515659999831,0.2501180998802006,0.8559780120849609,22.222205716543474,-22.186353077609322,0.7518168799400169,6,0.5706520080566406,0.4755439758300781,2.4371604919433594,2.567934989929199,-0.9986400604248047,2,-0.03005466307323712,-1.1818168559072841,17.595104217529297,-2.1999903738939346,17.880430221557614,1.0,18.07064819335937,-0.03005466307323712
1693,2006-06-29,18.54619026184082,18.5937442779541,17.499996185302734,17.69021224975586,55017000.0,0.06557377049180335,1.2999981951015054,-8.999879675122832,63.39285554413168,48.17200818179838,-0.5516634841510282,-0.6379832088247746,1.1427452148229236,0.8536567159804456,23.19631911537475,1.1888580322265625,-0.24835456424314017,0.6681378364562995,-0.7584837800056334,2.0947594529182325,-0.04517297177466517,1.3814486446872642,-2.377716064453125,96.7742144166687,47.670511551147406,0.7133108082309657,6,-0.6419830322265625,-0.6657600402832031,1.1294164657592773,1.426630973815918,-1.8546180725097656,3,-0.07948716234665443,-1.0000000000000107,17.40488624572754,-1.1818168559072841,17.595104217529297,-2.1999903738939346,17.880430221557614,-0.07948716234665443
1694,2006-06-30,19.0217342376709,19.259506225585934,18.736408233642575,18.926626205444336,32402018.0,0.02564105992207577,-1.1999983956489673,0.11111036835502552,70.43477957589293,50.5197007927114,-0.9563092284993573,-1.1697558823510512,0.5951065431156408,0.3994154842832387,23.268761242138368,0.7133159637451136,-0.134061337446564,1.1413041114807143,-0.293146654244957,2.5757548772063856,0.42407872861787865,1.85852949434355,-2.8047546386718736,88.88887898547895,33.42441533765985,0.7172253828628364,6,-0.8322010040283203,-1.1413040161132812,0.4517664909362793,0.9510869979858398,-2.995923995971676,4,-0.08250004737855221,1.2999981951015054,18.54619026184082,-1.0000000000000107,17.40488624572754,-1.1818168559072841,17.595104217529297,-0.08250004737855221
1695,2006-07-03,19.259506225585934,19.30706024169922,18.736408233642575,19.16439819335937,26621935.0,0.012500016294210825,5.000040109096556,1.0,73.50425856125936,53.56469766115691,-1.1594558646022612,-1.4520105485024892,0.2957146713498773,0.18758238132259564,23.20712799572063,0.5706520080566442,-0.07071249223719533,1.3600543022155733,-0.13879893651389708,2.8589075409450437,0.6106276828508364,2.1094809215803103,-2.920825561523433,97.82610212053555,36.36052022104771,0.7494266193647359,7,-1.0461959838867152,-1.3790760040283168,0.08322000503540394,0.7133150100708043,-3.043478012084961,0,-0.11358027430079898,-1.1999983956489673,19.0217342376709,1.2999981951015054,18.54619026184082,-1.0000000000000107,17.40488624572754,-0.11358027430079898
1696,2006-07-04,19.11684226989746,19.16439819335937,18.974180221557614,19.0217342376709,18282748.0,-0.0074074565576840445,-1.000020054548297,1.0,66.33660967908602,56.44196768033226,-0.9613320169358097,-1.360366676223041,0.39069403734078634,0.35182243401296276,23.142164012081516,0.2853260040283203,0.056852633491693894,1.205501747131347,-0.32940611911184803,2.740409613374542,0.43804781400974946,1.9729556802529444,-2.6000588311767565,91.30432128906249,32.8748985646954,0.7674539331215983,7,-0.9035320281982422,-1.2364120483398438,0.21399545669555664,0.8559789657592773,-2.282608032226559,1,-0.13432835820895528,5.000040109096556,19.259506225585934,-1.1999983956489673,19.0217342376709,1.2999981951015054,18.54619026184082,-0.13432835820895528
1697,2006-07-05,18.83151626586914,19.16439819335937,18.736408233642575,18.926626205444336,23123621.0,-0.014925373134328401,-2.0000066848046956,-1.0000200545483715,55.55553574874431,57.8297276292238,-0.588828295398546,-1.0699737689230737,0.6179046151565721,0.6504506437088295,22.25945763903211,0.4279899597167969,0.0755479360329474,0.8821323394775398,-0.7061884356881869,2.4704531146432664,0.08797195189467644,1.676292727060403,-2.147316218969724,73.68416608438478,19.66576507833711,0.794160387582864,7,-0.6182060241699219,-0.9510860443115234,0.41610145568847656,1.1413049697875977,-2.0923900604248047,2,-0.10353537041617367,-1.000020054548297,19.11684226989746,5.000040109096556,19.259506225585934,-1.1999983956489673,19.0217342376709,-0.10353537041617367
1698,2006-07-06,18.974180221557614,19.11684226989746,18.83151626586914,18.926626205444336,21059961.0,0.007575808218217794,-1.3999775392661757,-0.49998997292686526,63.09523354775619,59.98434078479104,-0.6591662402249838,-1.0768363028795669,0.40378728013776666,0.5243314608475096,20.575666890715095,0.2853260040283203,0.13822339477552603,0.9035326957702594,-0.6027979293440104,2.4098633208845293,0.15036738321312626,1.6566980083273926,-2.1326085629702085,41.66672237337283,-10.37979690410394,0.7531653125571341,7,-0.7608699798583949,-1.0937499999999964,0.2377715110778844,0.9986410140991246,-2.1399459838867116,3,-0.13533833906232784,-2.0000066848046956,18.83151626586914,-1.000020054548297,19.11684226989746,5.000040109096556,19.259506225585934,-0.13533833906232784
1699,2006-07-07,18.736408233642575,19.0217342376709,18.5937442779541,18.926626205444336,19295127.0,-0.012531344444852155,1.2500087738209238,-4.0000401090971165,56.097562168613386,61.50117546841473,-0.354281225602719,-0.7501858123705283,0.5919316525512031,0.7766742528332848,18.95521813023062,0.4279899597167969,0.26407180078857095,0.5849183082580538,-0.8794559751791908,2.0492925916952984,-0.14726883346056852,1.3171054499766761,-1.7469072600684612,20.00010695673283,-27.50598685574353,0.7321871417186219,7,-0.5230979919433558,-0.8559780120849574,0.4755434989929235,1.2364130020141637,-1.949728012084961,4,-0.10913703516770457,-1.3999775392661757,18.974180221557614,-2.0000066848046956,18.83151626586914,-1.000020054548297,19.11684226989746,-0.10913703516770457
1700,2006-07-10,18.879070281982425,18.926626205444336,18.49863624572754,18.641300201416016,13537997.0,0.007614162040069816,1.5714220230796558,-1.2499874660329446,59.756070121891625,63.01921152712342,-0.3803912544960397,-0.7673987791979862,0.40027652025089466,0.6518384132392647,17.142106277128782,0.4279899597167969,0.36662459340290354,0.6229608535766644,-0.7252250651079457,1.9711467722612745,-0.05113210576563887,1.2970538129189677,-1.7505157523208048,57.14265250636811,11.374038773252963,0.6740929593423047,7,-0.6657600402832067,-1.1413030624389684,0.35665845870971324,1.0937509536743129,-1.9972820281982457,0,-0.15113350380427693,1.2500087738209238,18.736408233642575,-1.3999775392661757,18.974180221557614,-2.0000066848046956,18.83151626586914,-0.15113350380427693
1701,2006-07-11,18.2608642578125,18.78396224975586,18.118202209472656,18.688854217529297,37869984.0,-0.03274557565262737,1.1538452045242782,-1.8000160436386703,54.444433055527995,62.513037555878164,0.38239742675088095,-0.023032894444828145,0.9551634892218033,1.2859753875703603,15.128163792502455,0.7608680725097692,0.4548268045462258,-0.07608747482299805,-1.190972398707462,1.038797449061466,-0.6335299367652283,0.4813549871192322,-1.001599385428623,13.636264193047367,-34.33412255321385,0.5574424619422318,7,0.14266395568847656,-0.523097038269043,0.9748644828796387,1.7119569778442383,-1.046194076538086,1,-0.11197914925832109,1.5714220230796558,18.879070281982425,1.2500087738209238,18.736408233642575,-1.3999775392661757,18.974180221557614,-0.11197914925832109
1702,2006-07-12,18.07064819335937,18.49863624572754,18.07064819335937,18.403528213500977,42443446.0,-0.010416597033283792,-1.5714252972353195,0.7777753019296844,49.99999999999999,61.02494249541909,0.7565417164007044,0.21964291817826265,1.0662802669917504,1.4835849882706889,14.002643649848705,0.4279880523681676,0.5711194910820758,-0.29245843887329315,-1.352565791056744,0.7676489133101576,-0.8225121149650185,0.23759523721843223,-0.6885155988165756,0.0,-47.76377176490506,0.5300536760917256,7,0.6182060241699254,-0.3328809738159144,1.1650805473327672,1.9021730422973668,-0.09510993957519176,2,-0.06842111818339913,1.1538452045242782,18.2608642578125,1.5714220230796558,18.879070281982425,1.2500087738209238,18.736408233642575,-0.06842111818339913
1703,2006-07-13,17.499996185302734,17.880430221557614,17.119560241699222,17.880430221557614,63203866.0,-0.0315789451463252,3.0000100272239503,1.1428563243088155,44.11764937190388,58.10081691719808,1.2998809491697614,0.7619444606457648,1.5327075144418814,2.0538314368860107,14.01239025888643,0.9510879516601491,0.6706122566398278,-0.8203115463256836,-1.948557035228724,0.30793394257735685,-1.3844342907772038,-0.2561888018741634,1.8070640563964844,20.000060163222674,-27.789293715761044,0.5641227444515207,7,0.7133140563964844,0.23777103424072266,1.7357325553894043,2.472825050354004,0.23777008056640625,3,-0.043478294040853016,-1.5714252972353195,18.07064819335937,1.1538452045242782,18.2608642578125,1.5714220230796558,18.879070281982425,-0.043478294040853016
1704,2006-07-14,17.262224197387695,17.73776626586914,17.1671142578125,17.309778213500973,52682912.0,-0.0135869736997275,-3.7999550785323515,0.12499937329849727,43.689325681246316,54.788046597196626,1.4101068959039118,0.9984743206913151,1.64141324466204,2.2844959402867246,14.521078435834292,0.5706520080566406,0.703608457978568,-1.0247955322265625,-2.237874795077161,0.18828373062403614,-1.6313351636518618,-0.4182559008012632,2.001086044311524,7.894784061606937,-41.01017732527422,0.6065396314252985,7,0.8797550201416016,0.4755430221557617,1.5692925453186035,2.3301620483398438,0.42798805236816406,4,-0.024793442306325852,3.0000100272239503,17.499996185302734,-1.5714252972353195,18.07064819335937,1.1538452045242782,18.2608642578125,-0.024793442306325852
1705,2006-07-17,16.358692169189453,17.262224197387695,16.263582229614258,17.214670181274414,113702162.0,-0.0523415764890236,1.1000034092527118,18.000120327291576,38.7931117943441,51.72765794333642,2.0773403222808007,1.8468843844781233,2.4119171446210004,3.177872269315941,15.318055636488875,0.9986419677734375,0.5927315824652126,-1.833218955993651,-3.3218966669808623,-0.34454124500643957,-2.5775578114872566,-1.0888801005000452,2.8617430725097677,3.773634881054635,-49.1976032497468,0.7443388554936052,7,1.3552980422973633,1.379075050354004,2.4728245735168457,3.233694076538086,1.283966064453125,0,0.026162730366321663,-3.7999550785323515,17.262224197387695,3.0000100272239503,17.499996185302734,-1.5714252972353195,18.07064819335937,0.026162730366321663
1706,2006-07-18,16.453800201416016,16.834234237670902,16.216028213500973,16.31113624572754,73650736.0,0.005813914171310941,-2.714287351382287,-0.16666778080079506,41.22807603930243,50.13571797562065,1.748642501414512,1.7082742472587427,2.1959409025222314,3.0806515652103172,15.860592608870357,0.618206024169929,0.3855630863328159,-1.6548908233642585,-3.334731115334094,0.024949468605576897,-2.4948109693491745,-0.8149706773793426,2.6483609197998064,10.416680593343411,-44.52554533749961,0.8399201459849176,7,1.2126350402832031,1.2839670181274414,2.377716541290283,3.1385860443115234,0.9035320281982422,1,0.026011501727809527,1.1000034092527118,16.358692169189453,-3.7999550785323515,17.262224197387695,3.0000100272239503,17.499996185302734,0.026011501727809527
1707,2006-07-19,17.214670181274414,17.214670181274414,16.501354217529293,16.691572189331055,53215976.0,0.04624281142011899,1.7272747161390671,3.6666443841330536,36.79246710887275,47.21318837130027,0.8205984269966002,0.9433351242582617,1.311353730574389,2.320553252475001,16.267601924160875,0.7608699798583984,0.13751285185435336,-0.8607328414916999,-2.5854057858506785,0.8639401028672786,-1.7230693136711892,0.001603630687789348,1.714322965478516,60.00004583865274,9.921766821843008,0.8623364721794885,7,0.40421104431152344,0.5468740463256836,1.3315205574035645,2.1874990463256836,0.33288002014160156,2,0.0,-2.714287351382287,16.453800201416016,1.1000034092527118,16.358692169189453,-3.7999550785323515,17.262224197387695,0.0
1708,2006-07-20,16.786680221557614,17.357332229614258,16.691572189331055,17.357332229614258,127382081.0,-0.024861932015540766,1.3333311050650767,-1.0909084279536556,27.61904871044409,44.048909098170355,1.0120919399950168,1.3388446382158463,1.624965967283071,2.7331664444732233,16.616598559178488,0.6657600402832031,-0.06395473701501686,-1.2245244026184103,-3.042980358184746,0.5939315529479252,-2.133752380401578,-0.31529642483524256,1.9795350292001999,37.50001566751764,-7.352185673637969,0.9092279777831674,7,0.7846469879150426,0.974864006042484,1.723845005035404,2.615489006042484,0.5706520080566442,3,0.07082150946676302,1.7272747161390671,17.214670181274414,-2.714287351382287,16.453800201416016,1.1000034092527118,16.358692169189453,0.07082150946676302
1709,2006-07-21,16.120920181274414,16.644018173217773,16.025810241699222,16.644018173217773,62720419.0,-0.03966001803192898,1.3636410043244447,0.9166672237337251,21.052631578947427,39.748527037843225,1.4168227166983058,1.9510794019467639,2.19231578284451,3.3764850387087293,17.183161810641685,0.7608699798583913,-0.20957184729716616,-1.7927980422973633,-3.797360447212334,0.21176436261760756,-2.7950792447548487,-0.7905168398398779,2.4922838472479896,7.14294922940925,-29.727484505301316,1.0022812024574852,7,1.283966064453125,1.5455150604248047,2.235053539276123,3.2812490463256836,1.521738052368164,4,0.10029490044078293,1.3333311050650767,16.786680221557614,1.7272747161390671,17.214670181274414,-2.714287351382287,16.453800201416016,0.10029490044078293
1710,2006-07-24,16.073366165161133,16.31113624572754,15.930703163146973,16.216028213500973,61338316.0,-0.0029498326136816466,1.285720015585249,0.27272528386093964,21.428576544494717,36.08009853661731,1.1449359945177235,1.956628690579187,2.1634068531407067,3.398056015852454,17.629101712653622,0.3804330825805664,-0.4210035259051139,-1.749998855590821,-3.917184668420326,0.41718695723868215,-2.8335917620055717,-0.6664059491760703,2.3328463604154166,10.00000668480924,-19.159350496909283,1.0835929064147516,7,1.141303539276123,1.545515537261963,2.0923900604248047,3.328803062438965,1.7595100402832031,0,0.10059162890840034,1.3636410043244447,16.120920181274414,1.3333311050650767,16.786680221557614,1.7272747161390671,17.214670181274414,0.10059162890840034
1711,2006-07-25,16.548908233642578,16.548908233642578,16.120920181274414,16.168474197387695,87917374.0,0.02958571736592286,1.2499987465970108,-2.6666800363656473,29.310335289215928,33.78124690208574,0.4481419100583004,1.4742764596974496,1.6168842215416817,2.9089033649163305,17.69686273000728,0.4755420684814453,-0.5871784387370873,-1.222146987915039,-3.461823137244213,1.0175291614141333,-2.3419850625796244,-0.10230891325045377,1.6097533556910122,43.333273170050184,18.987839236615073,1.1198380746645864,7,0.3566584587097168,1.0699734687805176,1.4028534889221191,2.8532609939575195,1.09375,1,0.06609197323219762,1.285720015585249,16.073366165161133,1.3636410043244447,16.120920181274414,1.3333311050650767,16.786680221557614,0.06609197323219762
1712,2006-07-26,16.88178825378418,17.024452209472653,16.548908233642578,16.548908233642578,44285213.0,0.02011492331952658,-1.8571494055292725,0.8750006267014946,31.666643269834395,32.39780177963357,-0.07946970106791795,1.1596539595170334,1.2552876833008177,2.571803347462769,17.089868545586565,0.4755439758300746,-0.7926570893815068,-0.863112068176271,-3.1328091683733774,1.4065850320208373,-1.9979606182748242,0.2717364819222823,1.0540774929307482,66.66659981857428,42.673439628251415,1.1348485500985541,7,-0.04755353927612305,0.737093448638916,0.9391989707946777,2.520380973815918,0.8559780120849609,2,0.028169052275814455,1.2499987465970108,16.548908233642578,1.285720015585249,16.073366165161133,1.3636410043244447,16.120920181274414,0.028169052275814455
1713,2006-07-27,17.072006225585938,17.119560241699222,16.739126205444336,16.976898193359375,39984344.0,0.0112676435068495,3.0000200545482594,0.28571264861767653,35.29410575120518,31.464999565184556,-0.3763609258080436,0.8994461757208825,1.028773153250473,2.373113499540956,17.469894777263118,0.38043403625488637,-0.9410439074990364,-0.5991848945617662,-2.855021925354258,1.6566521362307256,-1.727103409958012,0.5287336208344797,0.6633432627721945,96.00002246096776,68.54810361548437,1.1279185153962459,7,-0.42798852920532227,0.5468754768371582,0.7370924949645996,2.33016300201416,0.8084239959716761,3,0.027855189925913848,-1.8571494055292725,16.88178825378418,1.2499987465970108,16.548908233642578,1.285720015585249,16.073366165161133,0.027855189925913848
1714,2006-07-28,17.45244026184082,17.547550201416016,16.88178825378418,16.929344177246097,52684773.0,0.022284084906478263,-1.1538447298677337,5.500020054548334,37.903219285111476,31.36612261971426,-0.8124087388008512,0.41678531463615087,0.6187809643223474,1.986333784368071,18.41424853992566,0.6657619476318359,-1.0553407819048743,-0.14028615951538015,-2.3056865438708165,2.0251142248400544,-1.2229863516930983,0.942414032662338,0.10244459399619643,94.11756725750521,67.51229417988205,1.0827001921777175,7,-0.7133135795593262,0.1664414405822754,0.2734384536743164,1.9497289657592773,0.9035339355468714,4,-0.0054495549504622876,3.0000200545482594,17.072006225585938,-1.8571494055292725,16.88178825378418,1.2499987465970108,16.548908233642578,-0.0054495549504622876
1715,2006-07-31,17.072006225585938,17.547550201416016,16.976898193359375,17.499996185302734,50394214.0,-0.02179832909021262,1.1818168559072977,-0.81818612740791,39.495794637277776,31.173646908378196,-0.35777406488929486,0.6587068374977179,1.0106183321141842,2.355867577159785,19.46218686126639,0.5706520080566406,-1.1096697411784326,-0.41134519577026296,-2.438855528572102,1.616165137031576,-1.4251003621711824,0.6024099706306565,-1.1413030624389648,66.66662210130153,36.83373066645254,1.0137551664009194,7,-0.33287954330444336,0.5468754768371582,0.6182065010070801,2.33016300201416,1.1413040161132812,0,0.03342618322159474,-1.1538447298677337,17.45244026184082,3.0000200545482594,17.072006225585938,-1.8571494055292725,16.88178825378418,0.03342618322159474
1716,2006-08-01,16.548908233642578,17.072006225585938,16.501354217529293,17.024452209472653,74175063.0,-0.030640686573754183,1.0000000000000124,1.111110120771862,37.301572648571444,31.23021419056694,0.20141467221832343,1.0324940746744815,1.4748881027814988,2.8687094156042576,20.75332131131137,0.5706520080566442,-1.1622262841612852,-0.8060464859008789,-2.720065056385234,1.1079720845834746,-1.7630557711430548,0.15096279934129697,-0.5858681297302244,4.545421397682765,-27.860644855585207,0.9570092852421769,8,0.19021844863891602,1.0699734687805176,1.29585599899292,2.8532609939575195,1.2364139556884766,1,0.07758626452417916,1.1818168559072977,17.072006225585938,-1.1538447298677337,17.45244026184082,3.0000200545482594,17.072006225585938,0.07758626452417916
1717,2006-08-02,16.88178825378418,17.024452209472653,16.59646224975586,16.59646224975586,55653787.0,0.02011492331952658,-2.0000066848047453,-0.5999991978245045,44.628083284523186,33.120106921020174,-0.20523281073848665,0.5755654630908111,1.1118969547931457,2.527404800545657,21.853241513046374,0.4755439758300746,-1.1013753066325052,-0.3756800651550307,-2.1677708292410287,1.4164106989309673,-1.2717254471980297,0.5203653168879683,-0.8870579479217522,36.36355349420632,2.289556376869278,0.896045382042999,8,-0.14266157150268555,0.737093448638916,1.1650819778442383,2.520380973815918,0.5706520080566406,2,0.04507046104477963,1.0000000000000124,16.548908233642578,1.1818168559072977,17.072006225585938,-1.1538447298677337,17.45244026184082,0.04507046104477963
1718,2006-08-03,16.406246185302734,16.88178825378418,16.263582229614258,16.88178825378418,79422376.0,-0.028168939293196527,1.6000056152510218,-1.6666622101301531,42.85713830965372,35.54282989109864,0.2354272909712236,0.8947337324254399,1.5511812288170255,2.9901528879340233,23.139541448885787,0.6182060241699219,-1.0729991815963196,-0.722825431823729,-2.3581470200525416,0.9124961564050817,-1.5404862259381353,0.09483536229067724,-0.38045948152923614,11.111177133825235,-25.188949545300304,0.8176607941144055,8,0.33288049697875977,1.2126355171203613,1.521738052368164,2.9959230422973633,1.283966064453125,3,0.08115933806718245,-2.0000066848047453,16.88178825378418,1.0000000000000124,16.548908233642578,1.1818168559072977,17.072006225585938,0.08115933806718245
1719,2006-08-04,16.691572189331055,16.786680221557614,16.406246185302734,16.501354217529293,72800309.0,0.01739130333689154,1.0000000000000187,-0.40000240653615965,53.09734419040986,39.06158185175588,0.04421009224876116,0.472588884956437,1.2076365198717873,2.694321474631341,24.225339728121355,0.38043403625487926,-1.0718366020155727,-0.3352576255798354,-1.7935638773322822,1.1230486261726114,-1.0644107514560588,0.393895500296388,-0.6353502156047064,33.33338285036893,-6.788612264938642,0.7291531258762233,8,0.14266300201416016,0.927309513092041,1.2007465362548828,2.710597038269043,0.6182060241699183,4,0.07122504811059405,1.6000056152510218,16.406246185302734,-2.0000066848047453,16.88178825378418,1.0000000000000124,16.548908233642578,0.07122504811059405
1720,2006-08-07,16.025810241699222,16.548908233642578,15.930703163146973,16.453800201416016,68622299.0,-0.039886113787254596,-1.000003085305615,-2.249997493206529,46.39999101562001,40.960432488023,0.7850759430825498,0.963005441363876,1.8047101643908228,3.3425627481066833,25.436952243755172,0.760869026184082,-1.000274273298146,-0.8583565711975076,-2.0951446127537032,0.3784314703586862,-1.4767505919756054,-0.23996255041940984,1.5217399597167933,8.333201029795347,-34.07793492077169,0.6183940207780969,8,0.7133164405822718,1.5930714607238734,2.0091714859008754,3.3763589859008754,1.8546199798583913,0,0.1454006955370888,1.0000000000000187,16.691572189331055,1.6000056152510218,16.406246185302734,-2.0000066848047453,16.88178825378418,0.1454006955370888
1721,2006-08-08,16.216028213500973,16.216028213500973,15.930703163146973,16.073366165161133,76573414.0,0.011869476109657384,3.000013369699064,-0.3333303623156057,40.70795297966087,41.9650224557815,0.6064476826934637,0.6447978703483237,1.578792114389337,3.1380302736281713,26.29103976928608,0.28532505035400035,-0.8130347474350508,-0.56589679718018,-1.6524517338596532,0.5206581394992931,-1.1091742655199184,-0.02261932884044171,1.2991850471496633,26.086884492609702,-13.516942109220782,0.543277468339737,8,0.5230984687805211,1.3315224647522008,1.830842018127445,3.1861410140991246,2.0923900604248082,1,0.1231671530107088,-1.000003085305615,16.025810241699222,1.0000000000000187,16.691572189331055,1.6000056152510218,16.406246185302734,0.1231671530107088
1722,2006-08-09,16.834234237670902,17.024452209472653,16.168474197387695,16.263582229614258,69868421.0,0.038123146804544206,-1.250003760208958,4.000026739397954,50.42734779034528,43.64649379346373,-0.02147118642479029,-0.07461195968354772,0.9221352445508266,2.507440626444822,26.660106134849382,0.8559780120849574,-0.6015114612828221,0.11412992477417205,-0.7888884739043895,1.0171483234527336,-0.33737927456510874,0.5656391241134529,0.6492888210296606,82.60862741405212,40.973191974177816,0.45150919933928085,8,-0.09510755538940785,0.7133164405822718,1.212635993957516,2.5679349899291957,1.8070659637451136,2,0.05649725067575995,3.000013369699064,16.216028213500973,-1.000003085305615,16.025810241699222,1.0000000000000187,16.691572189331055,0.05649725067575995
1723,2006-08-10,16.739126205444336,16.88178825378418,16.358692169189453,16.59646224975586,79015116.0,-0.005649679746865921,1.444442463757136,0.250001671201191,56.1904765542753,45.678411267815264,0.023973135939559853,-0.04155988960076229,0.9615640066390796,2.584930423362966,26.10935779421,0.5230960845947266,-0.46484522210549173,0.05706539154052592,-0.7683894978017562,0.8825202808828081,-0.35566205313061516,0.469792836211667,0.7133404553451541,73.91302831423391,26.761405096952977,0.4127274446711414,8,4.76837158203125e-07,0.7846465110778809,1.307744026184082,2.6630430221557617,1.9972820281982386,3,0.04261357777232622,-1.250003760208958,16.834234237670902,3.000013369699064,16.216028213500973,-1.000003085305615,16.025810241699222,0.04261357777232622
1724,2006-08-11,16.834234237670902,17.024452209472653,16.548908233642578,16.834234237670902,40536785.0,0.005681779984168633,1.4999949864132545,0.0,57.5471619580386,47.6841187478998,-0.18779847425750518,-0.17958319802298917,0.8153330098424725,2.467263195802726,25.449197822585244,0.4755439758300746,-0.3571836251691458,0.17357292175293182,-0.6096650749055073,0.9568109184113709,-0.21804607657628594,0.5651919200821496,0.587797153165738,82.60862741405212,29.487010886717613,0.3916189983292194,8,-0.3328795433044469,0.6419844627380336,1.212635993957516,2.5679349899291957,2.092391967773434,4,0.05084745762711851,1.444442463757136,16.739126205444336,-1.250003760208958,16.834234237670902,3.000013369699064,16.216028213500973,0.05084745762711851
1725,2006-08-14,16.786680221557614,16.929344177246097,16.786680221557614,16.88178825378418,32838834.0,-0.0028248398734332936,-2.0000401090966684,-100.0,52.57732427672786,49.38142448436162,-0.20671228405940667,-0.10363478941929216,0.8132235815082041,2.495549007584973,24.006125941998064,0.14266395568848367,-0.28915027183388275,0.10461950302123668,-0.6671835898858411,0.8764225959283127,-0.28128204343230223,0.4905210494747756,0.6055246047252325,78.26082786414253,22.9137239400079,0.3859015464535383,8,-0.3091025352477992,0.6419844627380407,1.2601900100708043,2.615489006042484,1.7595100402832067,0,0.03116149143483371,1.4999949864132545,16.834234237670902,1.444442463757136,16.739126205444336,-1.250003760208958,16.834234237670902,0.03116149143483371
1726,2006-08-15,16.88178825378418,16.976898193359375,16.453800201416016,16.786680221557614,78503049.0,0.005665684398063808,2.6666443841330536,-1.0,50.0,49.9783041194146,-0.27897251537734036,-0.17395371714460595,0.6685333158379869,2.3807709029314026,22.605411310858507,0.5230979919433594,-0.2635800022235095,0.17832813262939595,-0.5905548033047694,0.9472110685635613,-0.20611333533768672,0.5627696005964786,0.48118653923594934,83.33322191992085,28.20273259450815,0.38444146796708295,8,-0.40421056747436523,0.47554445266723633,1.0937504768371582,2.520380973815918,1.5692939758300746,1,0.059154987182686636,-2.0000401090966684,16.786680221557614,1.4999949864132545,16.834234237670902,1.444442463757136,16.739126205444336,0.059154987182686636
1727,2006-08-16,17.214670181274414,17.499996185302734,16.88178825378418,16.88178825378418,70526069.0,0.019718404382641053,-2.7142775288495695,3.5000401090966125,51.57895847890379,50.94739524933128,-0.6254412296435063,-0.5342256726607282,0.31497684124780534,2.019324580691368,21.458344625656878,0.6182079315185547,-0.21797512564813815,0.5112100601196303,-0.257672875814535,1.2800929960537957,0.12676859215254765,0.895651528086713,-1.2839670181274414,75.0,24.00488691709299,0.38444146796708295,8,-0.49932050704956055,-4.76837158203125e-07,0.8559775352478027,2.1874990463256836,1.046194076538086,2,0.06353581457756374,2.6666443841330536,16.88178825378418,-2.0000401090966684,16.786680221557614,1.4999949864132545,16.834234237670902,0.06353581457756374
1728,2006-08-17,17.97553825378418,18.02309226989746,17.309778213500973,17.309778213500973,86338748.0,0.04419881789762159,-1.142856324308826,1.9999885403894082,55.33981149620794,51.19655828330885,-1.2743018945169737,-1.2663892115209237,-0.4090929565028887,1.2264334818467972,20.47675383412318,0.8084220886230469,-0.0896547398248444,1.2126352310180657,0.2558095995487193,2.169460862487412,0.7342224152833943,1.6910480467527371,-2.013449230194091,96.9697153851483,49.30481129382895,0.4784128157346728,8,-0.9986405372619629,-0.9986405372619629,0.23777246475219727,1.426630973815918,-0.42798805236816406,3,0.0370371077757119,-2.7142775288495695,17.214670181274414,2.6666443841330536,16.88178825378418,-2.0000401090966684,16.786680221557614,0.0370371077757119
1729,2006-08-18,17.73776626586914,18.118202209472656,17.69021224975586,17.880430221557614,60635068.0,-0.013227530912181984,-2.6000032087019997,-0.21428735138231697,56.99999518693925,52.374336524566544,-0.9750585901230338,-0.9499825540702389,-0.1549235588024942,1.4297154047810707,18.91774431932567,0.4279899597167969,-0.041819732957424804,0.8940209388732896,-0.10663194629661277,1.8946738240431902,0.3936944962883402,1.394347381458239,-1.6932371124267576,77.14278511068888,30.564479891333,0.5003264425849504,8,-0.7133135795593262,-0.7133135795593262,0.23777246475219727,1.664402961730957,-0.5706520080566406,4,0.056300322870699526,-1.142856324308826,17.97553825378418,-2.7142775288495695,17.214670181274414,2.6666443841330536,16.88178825378418,0.056300322870699526
1730,2006-08-21,17.69021224975586,17.832876205444336,17.595104217529297,17.69021224975586,21398268.0,-0.002680947273771661,-1.5000200545483715,-0.0,63.33333927538463,54.888268335202504,-0.7449164966220323,-0.8169744750478145,-0.08045527583251655,1.4360782043872042,17.146393402520125,0.23777198791503906,0.0612026242868815,0.7656246185302749,-0.2342192712970288,1.7654685083575767,0.26570267361662303,1.2655465634439267,-1.5212627129516605,74.28566189868283,21.46555194932037,0.49992194491365116,8,-0.5468740463256836,-0.6657595634460449,0.24966096878051758,1.7119569778442383,-0.190216064453125,0,0.06989254499790065,-2.6000032087019997,17.73776626586914,-1.142856324308826,17.97553825378418,-2.7142775288495695,17.214670181274414,0.06989254499790065
1731,2006-08-22,17.642658233642578,17.9279842376709,17.595104217529297,17.785322189331055,43725306.0,-0.0026881540731054088,-1.7999935825960003,-100.0,59.523822029402616,55.89898769509777,-0.5293837308043017,-0.7202032777440586,-0.001385532947310253,1.4440242349418142,15.726121977386335,0.33288002014160156,0.07430820546671413,0.6633831024169936,-0.36905835724940417,1.6958245620833896,0.1471623725837965,1.1796038322501907,-1.3567535364782728,61.5384496719564,6.36254094174798,0.5162207298331982,8,-0.40421104431152344,-0.6182055473327637,0.0832204818725586,1.7595109939575195,0.4279899597167933,1,0.05121291906427716,-1.5000200545483715,17.69021224975586,-2.6000032087019997,17.73776626586914,-1.142856324308826,17.97553825378418,0.05121291906427716
1732,2006-08-23,17.357332229614258,17.73776626586914,17.357332229614258,17.69021224975586,33240553.0,-0.016172506447142743,-1.2857126486176766,2.333315507306443,62.499993732994426,56.6000451593999,-0.1810973235582729,-0.4189013150622998,0.2836624765363851,1.6929961333135068,14.847773983922984,0.3804340362548828,0.18515183611120278,0.35427989959716655,-0.6905378252265173,1.3990976244208486,-0.1681289628146736,0.8766887620090067,-0.961489681711452,5.88231130573102,-52.60097021932433,0.5224088624118414,8,-0.07133102416992188,-0.33287954330444336,0.3447690010070801,2.04483699798584,0.4755439758300781,2,0.06301371579060366,-1.7999935825960003,17.642658233642578,-1.5000200545483715,17.69021224975586,-2.6000032087019997,17.73776626586914,0.06301371579060366
1733,2006-08-24,17.547550201416016,17.547550201416016,17.1671142578125,17.357332229614258,27173693.0,0.010958940537948436,3.0,-0.5714310270734851,61.53846153846149,57.04352289055801,-0.2733236552947993,-0.6025595831128499,0.06930921899950704,1.4701983286661644,14.097500264623003,0.3804359436035156,0.3340999737893604,0.5207206726074212,-0.5519764259151145,1.5934177711299586,-0.01562787665384846,1.0570692218686908,-1.0483660738190181,40.00008021754999,-20.769556432650674,0.5363485492612685,8,-0.2615489959716797,-0.5230975151062012,0.14266252517700195,1.6644010543823242,0.7608680725097656,3,0.040650349946793396,-1.2857126486176766,17.357332229614258,-1.7999935825960003,17.642658233642578,-1.5000200545483715,17.69021224975586,0.040650349946793396
1734,2006-08-25,17.357332229614258,17.642658233642578,17.357332229614258,17.499996185302734,15016779.0,-0.010840144043947952,-2.9999732609596643,-0.7500025067934102,70.58824917260762,59.04473676787798,-0.0012303460366176466,-0.44252045440325105,0.24648144485885126,1.6324740493340926,13.887392763854278,0.2853260040283203,0.37627292807825086,0.3352581024169936,-0.7303142243412459,1.4008304291752314,-0.19752806096212439,0.8680442657961116,-0.7610070171047205,25.000062669992356,-40.65082976812819,0.5327861633791191,8,-0.07133102416992188,-0.33287954330444336,0.30910348892211914,1.7832880020141602,1.2364120483398438,4,0.010958940537948436,3.0,17.547550201416016,-1.2857126486176766,17.357332229614258,-1.7999935825960003,17.642658233642578,0.010958940537948436
1735,2006-08-28,17.642658233642578,17.642658233642578,17.214670181274414,17.309778213500973,13340034.0,0.016438355863322762,1.571425297235353,-2.3333155073064678,71.42857961404968,61.425690058327945,-0.17027290207302315,-0.7198075285166823,-0.059575126861879824,1.318303339115893,13.747201335643885,0.42798805236816406,0.40222724758767114,0.5920515060424805,-0.5091163003659958,1.6932193124509567,0.04146760283824236,1.1426354092467186,-0.9550204013152523,62.50003133499617,-7.8185491269343075,0.5505839032042382,8,-0.14266300201416016,-0.6182055473327637,-0.10699748992919922,1.4266300201416016,0.7608699798583984,0,-0.026954213448587283,-2.9999732609596643,17.357332229614258,3.0,17.547550201416016,-1.2857126486176766,17.357332229614258,-0.026954213448587283
1736,2006-08-29,17.832876205444336,18.165756225585934,17.595104217529297,17.595104217529297,39671102.0,0.010781707001444651,-3.7999935825959703,0.7142873513823158,67.2131330784777,63.16282056939171,-0.23623377690324077,-0.8526158518513398,-0.2641416084441346,1.0992946301487798,13.17014171122748,0.5706520080566371,0.4223880760511811,0.7180710792541518,-0.4093410038516403,1.845483162359944,0.15436503770125398,1.2817771208070496,-1.0594045104882888,66.66673033141343,-2.010606949224467,0.5637060415528965,8,-0.1664409637451172,-0.7846465110778809,-0.41610050201416016,0.8559784889221191,0.4755420684814453,1,-0.018666647842257467,1.571425297235353,17.642658233642578,-2.9999732609596643,17.357332229614258,3.0,17.547550201416016,-0.018666647842257467
1737,2006-08-30,17.642658233642578,18.02309226989746,17.547550201416016,17.9279842376709,43657920.0,-0.010666701748520246,1.0,-1.1999983956490001,65.07935497384325,64.24499206690673,0.023555934957627755,-0.635031089205377,-0.08311305647734457,1.2631200080017706,12.533103602223589,0.4755420684814453,0.4803760384386564,0.4898096084594741,-0.6556998307986781,1.6353190477176263,-0.08294511116960379,1.062564328088552,-0.7578037762361411,47.61906580897537,-19.55345438699438,0.5727547196290769,8,0.023777008056640625,-0.594428539276123,-0.3804340362548828,0.6419844627380371,1.1413040161132812,2,0.024258813725738015,-3.7999935825959703,17.832876205444336,1.571425297235353,17.642658233642578,-2.9999732609596643,17.357332229614258,0.024258813725738015
1738,2006-08-31,17.73776626586914,17.832876205444336,17.262224197387695,17.73776626586914,43881244.0,0.005390799445698091,4.999919783415221,-0.0,65.07935497384321,65.14269870989607,-0.1216162452963161,-0.6590606528406582,-0.19262704279169895,1.140385883472348,11.327766407868754,0.5706520080566406,0.5560114049193317,0.5183416366577163,-0.5988896747539094,1.635572948069342,-0.04027401904809835,1.0769572923635309,-0.7504396670083437,54.99986964622005,-9.7979055571615,0.5586156557058135,8,-0.07133102416992188,-0.6895365715026855,-0.5112080574035645,0.2853274345397949,0.6657619476318359,3,0.0053620020779170385,1.0,17.642658233642578,-3.7999935825959703,17.832876205444336,1.571425297235353,17.642658233642578,0.0053620020779170385
1739,2006-09-01,17.880430221557614,18.07064819335937,17.73776626586914,17.832876205444336,30237914.0,0.008042949351688478,-1.7999871652949277,100.0,67.69230009774205,65.627027690158,-0.2703447831177428,-0.7463577936790209,-0.3483362045045304,0.9706449538782032,10.19170887303049,0.3328819274902308,0.608188617260069,0.601562690734859,-0.5238947450595965,1.7270201265293146,0.03883397283763301,1.164291408632085,-0.7988292525588072,69.99997994557216,6.619944068468612,0.562728717897227,9,-0.21399497985839488,-0.8322005271911586,-0.7489805221557582,0.11888647079468129,1.09375,4,0.023936116025450094,4.999919783415221,17.73776626586914,1.0,17.642658233642578,-3.7999935825959703,17.832876205444336,0.023936116025450094
1740,2006-09-04,18.35597419738769,18.451082229614254,17.9279842376709,17.97553825378418,32019686.0,0.02659577929264456,-1.1999983956489852,8.00008021819401,71.23287821763137,66.92803393329453,-0.7169096903230248,-1.094496378319409,-0.8255362557341748,0.47051437837593824,8.692288895869543,0.5706520080566406,0.5935213544075175,0.960598468780514,-0.09920604023269064,2.0204029777937187,0.4306962142739117,1.4905007232871164,-1.1876408078619143,92.00005133931434,29.857434470303957,0.5299022545066027,9,-0.5468759536743129,-1.1650815010070765,-1.1769700050353968,-0.5230975151061976,0.3804340362548828,0,0.012953280387605348,-1.7999871652949277,17.880430221557614,4.999919783415221,17.73776626586914,1.0,17.642658233642578,0.012953280387605348
1741,2006-09-05,18.21331024169922,18.35597419738769,18.07064819335937,18.35597419738769,20683286.0,-0.007772072141438047,2.9999732609598633,-0.3750012533966992,65.21736350367173,67.22996390781424,-0.5417577030020482,-0.8374663301830694,-0.6770219705566554,0.589790448576629,7.111838399975847,0.2853260040283203,0.5840766388706164,0.7180704116821275,-0.24589411251815108,1.682034935882406,0.2360881495819882,1.2000526737822668,-0.9167019681645954,79.99996791292875,18.678871017428065,0.48198226210014,9,-0.40421199798583984,-1.0224175453186035,-1.0343060493469238,-0.4517655372619629,0.6657600402832067,1,0.010443898955075914,-1.1999983956489852,18.35597419738769,-1.7999871652949277,17.880430221557614,4.999919783415221,17.73776626586914,0.010443898955075914
1742,2006-09-06,17.785322189331055,18.2608642578125,17.785322189331055,18.2608642578125,34645651.0,-0.0234986417454357,1.0,3.3333021377863576,46.774218590292634,65.5894924691288,-0.05215994525590517,-0.3526524589624245,-0.24190399417367914,0.9817934598497828,6.635067883917367,0.4755420684814453,0.5378593200376116,0.24252796173095703,-0.6769481003010256,1.1620040237629397,-0.21721006928503428,0.7022659927469483,-0.3732665201884693,44.00003850448591,-12.282507813001551,0.4597380310159919,9,0.04755401611328125,-0.5944294929504395,-0.6063179969787598,-0.023777484893798828,1.8070640563964844,2,0.029411673234040148,2.9999732609598633,18.21331024169922,-1.1999983956489852,18.35597419738769,-1.7999871652949277,17.880430221557614,0.029411673234040148
1743,2006-09-07,17.45244026184082,17.595104217529297,17.357332229614258,17.547550201416016,47817225.0,-0.018716665571002267,1.4999949864131796,0.2000032087148696,45.312506854526106,62.781076656008636,0.2970498027962485,0.03837678645182763,0.05759347501668444,1.2725927861384747,6.080751808295591,0.4279899597167969,0.5091889222906794,-0.12601966857910085,-0.9661528395049075,0.7141135023467058,-0.546086254042006,0.29404691688380424,0.998641967773434,8.69559151785717,-43.09150801531932,0.42006658546290393,9,0.3804359436035156,-0.2615475654602051,-0.2734360694885254,0.30910444259643555,1.9021739959716797,3,0.07629431574828915,1.0,17.785322189331055,2.9999732609598633,18.21331024169922,-1.1999983956489852,18.35597419738769,0.07629431574828915
1744,2006-09-08,17.69021224975586,17.97553825378418,17.40488624572754,17.547550201416016,31924311.0,0.013623996664519078,-1.6666607246312224,-1.4999699187807078,50.0,60.40012336555867,0.1245615318890323,-0.13911178050026152,-0.226818904307045,0.9815447049812427,5.739826113746616,0.5706520080566406,0.4960854203493916,0.06895341873168803,-0.6953342881179978,0.8332411255813739,-0.3131904346931549,0.45109727215653095,0.7389949798583935,30.434744698660815,-17.741956142824613,0.3821438534248426,9,0.1664409637451172,-0.49931955337524414,-0.5112080574035645,0.07133245468139648,1.8546199798583949,4,0.04032263455487728,1.4999949864131796,17.45244026184082,1.0,17.785322189331055,2.9999732609598633,18.21331024169922,0.04032263455487728
1745,2006-09-11,17.309778213500973,17.69021224975586,17.262224197387695,17.45244026184082,24890463.0,-0.021505340404275652,-2.600016043638697,-1.0000000000000249,45.333344029006604,57.96903569339522,0.5060247336250292,0.29778857224293276,0.09392716537854895,1.310505415951976,5.297781200073085,0.42798805236816406,0.465913025041349,-0.3376355171203649,-1.0122054329306032,0.3369343986898734,-0.674920475025484,-0.0003505592152457382,1.0979915161132787,4.34779575892826,-40.39802609569931,0.33728495790512003,9,0.5468750000000036,-0.11888551712035778,-0.08321976661681774,0.45176649093628285,1.949728012084961,0,0.0961538609869923,-1.6666607246312224,17.69021224975586,1.4999949864131796,17.45244026184082,1.0,17.785322189331055,0.0961538609869923
1746,2006-09-12,17.880430221557614,17.9279842376709,17.357332229614258,17.357332229614258,31619975.0,0.03296703175616389,-1.1818168559072977,-3.6666934060643794,56.79011917754221,57.04800949380621,-0.06389119593007919,-0.20470708612070254,-0.5264132302796334,0.6995281818134877,4.515696348100513,0.6182060241699254,0.43479035411856515,0.18308439254760245,-0.3936052054399255,0.7597739905351304,-0.1052604064461633,0.4714291915413682,0.48151768676757456,61.904789189705035,11.737249144319904,0.28834479899376475,9,-0.023777008056637072,-0.6895375251769984,-0.7014260292053187,-0.11888551712035778,1.6644020080566406,1,0.047872338723312646,-2.600016043638697,17.309778213500973,-1.6666607246312224,17.69021224975586,1.4999949864131796,17.45244026184082,0.047872338723312646
1747,2006-09-13,18.30841827392578,18.451082229614254,17.9279842376709,17.9279842376709,81348888.0,0.023936116025450094,-1.750006267014927,0.7272710698841269,59.302302804630976,56.40611480833819,-0.43304955267984724,-0.57608930942623,-0.9909425613963805,0.23025703515877893,4.809453931134257,0.5706520080566406,0.38787923070305297,0.5563850402832031,-0.03483693184211134,1.1476070124085176,0.26077405422054767,0.8519960263458586,-1.046194076538086,87.99991657361443,35.036572886659656,0.29561098606265657,9,-0.4517650604248047,-0.9986400604248047,-1.1650795936584473,-0.5468735694885254,0.9510879516601527,2,0.03116883171001983,-1.1818168559072977,17.880430221557614,-2.600016043638697,17.309778213500973,-1.6666607246312224,17.69021224975586,0.03116883171001983
1748,2006-09-14,18.641300201416016,18.78396224975586,18.30841827392578,18.451082229614254,89601479.0,0.01818190531315933,1.000008021787174,0.5000025068059876,65.16853578132148,56.12569655095812,-0.6976524012885648,-0.9028249667119823,-1.3618502419108296,-0.149225187914368,5.273713231717293,0.4755439758300781,0.3619360852440465,0.8559788703918443,0.14827531307474828,1.5636824277089403,0.5021270917332963,1.2098306490503923,-1.355298843383789,90.62505875319148,32.71489820078338,0.3538517786585473,9,-0.6182069778442383,-1.0699729919433594,-1.4979615211486816,-0.8797554969787598,0.6657600402832031,3,0.05102037057690212,-1.750006267014927,18.30841827392578,-1.1818168559072977,17.880430221557614,-2.600016043638697,17.309778213500973,0.05102037057690212
1749,2006-09-15,18.736408233642575,18.879070281982425,18.403528213500977,18.688854217529297,62892496.0,0.005102006362160072,1.8571543168847442,0.2499974932065665,63.529403992759626,55.26975497041681,-0.735965618003604,-0.9689603094022949,-1.4869975975849563,-0.2779453363863915,5.675749123409295,0.47554206848144887,0.3607989836922272,0.9011548042297335,0.07634847071775397,1.725961137741713,0.4887516374737437,1.3135579709857232,-1.3904884399414037,91.1765226326036,32.44876728038677,0.4124031667559894,9,-0.665760993957516,-1.0699729919433558,-1.604958534240719,-0.9748635292053187,0.9035320281982457,4,0.0329949057717418,1.000008021787174,18.641300201416016,-1.750006267014927,18.30841827392578,-1.1818168559072977,17.880430221557614,0.0329949057717418
1750,2006-09-18,18.926626205444336,19.11684226989746,18.54619026184082,18.736408233642575,47416452.0,0.01015231785247983,1.0000066848271136,4.0000401090971165,63.52940399275966,55.0822039136488,-0.9350549671675452,-1.119180853633523,-1.71026301701718,-0.501010553049948,6.349924287148529,0.5706520080566406,0.3609893921606435,1.0295520782470717,0.07532903403147984,1.9837751224626636,0.552440556139274,1.5066636003548695,-1.4887173824462892,89.18925950416806,30.16591420011799,0.4771115221077967,9,-0.7370929718017578,-1.1413049697875977,-1.9378395080566406,-1.16508150100708,1.2364120483398438,0,0.03266329759247255,1.8571543168847442,18.736408233642575,1.000008021787174,18.641300201416016,-1.750006267014927,18.30841827392578,0.03266329759247255
1751,2006-09-19,18.54619026184082,18.974180221557614,18.54619026184082,18.926626205444336,47735666.0,-0.020100568346094416,-1.2499974932065712,-1.9999999999999627,60.67414312528589,56.62663997309251,-0.5614798913138692,-0.7036609224872343,-1.3480469096974623,-0.15900478112385485,6.922314447641206,0.4279899597167933,0.33214814521210556,0.6039395332336426,-0.3845072535666034,1.5923863200338886,0.10971613983351958,1.0981629266337656,-0.9739667630908215,51.99998716517141,-8.116204258714461,0.49422339340012295,9,-0.3566570281982422,-0.760869026184082,-1.593069076538086,-0.7846455574035645,1.8546199798583984,1,0.03846158988311332,1.0000066848271136,18.926626205444336,1.8571543168847442,18.736408233642575,1.000008021787174,18.641300201416016,0.03846158988311332
1752,2006-09-20,18.451082229614254,18.54619026184082,18.2608642578125,18.54619026184082,31200182.0,-0.005128170847155222,5.0000401090967435,0.2499974932065992,58.42696933029583,58.08380247040026,-0.4045445588427903,-0.5506422257663388,-1.2665073604761439,-0.10934456667137127,7.706421023122864,0.2853260040283203,0.24005653145305317,0.4541440010070765,-0.5189513188138619,1.427239320828015,-0.03240365890339092,0.940691660917544,-0.7552892291724582,22.222296497830367,-36.94898316015913,0.48654765991046905,9,-0.26154899597167613,-0.45176696777343395,-1.533627033233639,-0.8322005271911586,1.8070640563964915,2,0.05927836570174261,-1.2499974932065712,18.54619026184082,1.0000066848271136,18.926626205444336,1.8571543168847442,18.736408233642575,0.05927836570174261
1753,2006-09-21,18.2608642578125,18.54619026184082,18.21331024169922,18.403528213500977,38334978.0,-0.010309312453036013,-1.7999935825960003,1.5000200545483156,54.44443305552799,58.57762836545892,-0.09788578017117189,-0.32068628649757613,-1.0739513394469853,0.02550570047386458,8.412979578252973,0.33288002014160156,0.17956693884454822,0.22826032638549876,-0.7276201313110633,1.1841407840820608,-0.24967990246278404,0.7062005552337816,-0.4513873158142516,5.263124563288588,-50.36809033620895,0.4779402288482813,9,-0.07133102416992188,-0.11888599395751953,-1.2958545684814453,-0.6419825553894043,1.5692939758300746,3,0.054687552225037184,5.0000401090967435,18.451082229614254,-1.2499974932065712,18.54619026184082,1.0000066848271136,18.926626205444336,0.054687552225037184
1754,2006-09-22,17.547550201416016,18.118202209472656,17.499996185302734,18.118202209472656,61811922.0,-0.039062447774962705,1.1666655525325382,3.9999732609596643,41.05263246778528,58.10199374754543,0.6627597873005406,0.42963680088797673,-0.3588745253838681,0.668871074372138,8.860981664888673,0.7608680725097656,0.2068636935474828,-0.49456462860107564,-1.4256179642396987,0.4364887070375474,-0.9600912964203872,-0.029037960781764127,1.5692920684814453,2.9411591224653266,-46.10310903361401,0.4655266678193114,9,0.6895370483398438,0.5944280624389648,-0.5706524848937988,0.07133150100708008,2.377716064453125,4,0.10027097914449712,-1.7999935825960003,18.2608642578125,5.0000401090967435,18.451082229614254,-1.2499974932065712,18.54619026184082,0.10027097914449712
1755,2006-09-25,17.1671142578125,17.73776626586914,17.072006225585938,17.595104217529297,50579970.0,-0.021680288087895905,-1.1538452045242782,0.7500016712011925,38.999999197823875,56.12531374979895,1.1407977407417,0.814372815293595,0.048067815463234354,0.9809918289252693,9.268576853782593,0.6657600402832031,0.25886467681156233,-0.8512233734130845,-1.8472512546432078,0.1448045078170388,-1.349237314028148,-0.3532094327980211,1.9173910903930675,4.999964904786696,-38.470943711978876,0.49801394061506205,9,0.9273099899291992,0.9273099899291992,-0.14266157150268555,0.4517674446105957,2.9008159637451136,0,0.14404436103190577,1.1666655525325382,17.547550201416016,-1.7999935825960003,18.2608642578125,5.0000401090967435,18.451082229614254,0.14404436103190577
1756,2006-09-26,17.499996185302734,17.69021224975586,17.214670181274414,17.357332229614258,64777971.0,0.019390674663841256,-1.2222212318785681,-0.3333348188421944,46.938778851210735,54.7515888660856,0.8362128682326144,0.47987723018229644,-0.2569591784500247,0.5878706346002005,9.396643642788879,0.5230979919433594,0.2868954382069653,-0.5016974449157701,-1.5216129496317237,0.5182180598001835,-1.0116551972737469,0.008260307442206738,1.504009197998048,29.03232901667363,-13.77797026427369,0.5099577523579777,9,0.5944280624389648,0.5944280624389648,-0.41610074043273926,0.11888551712036133,2.33016204833984,1,0.15217386565592417,-1.1538452045242782,17.1671142578125,1.1666655525325382,17.547550201416016,-1.7999935825960003,18.2608642578125,0.15217386565592417
1757,2006-09-27,18.07064819335937,18.07064819335937,17.69021224975586,17.73776626586914,54275595.0,0.03260869328279603,1.2857110115398553,2.333328876826586,56.31069133163159,53.76738392723116,0.25511424711784514,-0.060150787788995075,-0.8170797847269533,-0.044869730378430006,9.438409622305983,0.5706520080566371,0.3839588676269905,0.047555065155027165,-0.9585076952721963,1.0536178255822506,-0.45547631505858277,0.5505864453686371,0.8560772236328162,67.74201478334088,19.764790766425122,0.5030313802136116,9,0.02377605438232777,0.02377605438232777,-0.9391982555389369,-0.45176649093627574,1.6168460845947301,2,0.1289473417559055,-1.2222212318785681,17.499996185302734,-1.1538452045242782,17.1671142578125,1.1666655525325382,17.547550201416016,0.1289473417559055
1758,2006-09-28,17.832876205444336,18.118202209472656,17.785322189331055,17.97553825378418,30438632.0,-0.013157911402558953,-1.8000160436386972,-0.4285665173097464,51.45631937508153,52.42593008082248,0.4091814985840756,0.19511561887458484,-0.5575246850623472,0.13715328782088676,9.996734316408533,0.33288002014160156,0.38529724688316946,-0.1949724197387681,-1.1962441988610202,0.806299359383484,-0.6956083092998959,0.3056634698223597,1.0196604438916026,72.72728930115878,21.60032479860218,0.5006358895611264,9,0.2615480422973633,0.2615480422973633,-0.6776492595672607,-0.21399450302124023,2.1399440765380895,3,0.13599993924849763,1.2857110115398553,18.07064819335937,-1.2222212318785681,17.499996185302734,-1.1538452045242782,17.1671142578125,0.13599993924849763
1759,2006-09-29,18.30841827392578,18.926626205444336,17.832876205444336,17.880430221557614,123686761.0,0.026666593935994687,-3.1818321039332296,-3.0000133696989395,59.99998472045504,52.03377238389975,-0.14913901104444705,-0.2600516298600368,-0.9838459611850396,-0.37903024482386627,10.606415365661926,1.09375,0.35141618942360964,0.25917024612426687,-0.7471171500777238,1.2654576423262576,-0.24397345197672848,0.7623139442252622,-1.2364120483398438,66.66659810460172,9.224892633502009,0.503143698100995,9,-0.2853250503540039,-0.21399402618408203,-1.153191328048706,-0.6895365715026855,1.8546199798583984,4,0.08311695401257047,-1.8000160436386972,17.832876205444336,1.2857110115398553,18.07064819335937,-1.2222212318785681,17.499996185302734,0.08311695401257047
1760,2006-10-02,18.5937442779541,18.5937442779541,18.2608642578125,18.403528213500977,43330327.0,0.015584415855009803,2.5000200545483717,0.44444246375713237,57.57574284341445,51.689505685914035,-0.5438407166004815,-0.555112043793951,-1.2140877910267989,-0.6916022322657938,10.675333623964702,0.33288002014160156,0.2636601615625196,0.5326077461242669,-0.4943434422403641,1.5595589344888978,0.019132151941953168,1.0460833403065806,-1.4846456527709968,80.55546271104485,22.700180863851756,0.5134755941823154,10,-0.5944280624389648,-0.49932003021240234,-1.4385173320770264,-0.9748625755310059,1.8070659637451172,0,0.07161128861462163,-3.1818321039332296,18.30841827392578,-1.8000160436386972,17.832876205444336,1.2857110115398553,18.07064819335937,0.07161128861462163
1761,2006-10-03,18.403528213500977,18.54619026184082,18.21331024169922,18.49863624572754,27609447.0,-0.010230110816284443,2.5000200545483717,-0.5,51.063843404981604,50.87138058310134,-0.4201753387760583,-0.368824473053472,-0.9851926510135343,-0.5292555529187837,10.717086116887113,0.3804340362548828,0.16977912061548395,0.3328807830810554,-0.7034845876113174,1.3692461537734282,-0.185301902265131,0.8510634684272418,-1.2580790367126475,57.6923254920654,3.4993538003745144,0.5181826853461868,10,-0.40421199798583984,-0.30910396575927734,-1.1413042545318604,-0.7846465110778809,1.9497280120849574,1,0.09043928907260401,2.5000200545483717,18.5937442779541,-3.1818321039332296,18.30841827392578,-1.8000160436386972,17.832876205444336,0.09043928907260401
1762,2006-10-04,18.30841827392578,18.54619026184082,18.2608642578125,18.49863624572754,28380660.0,-0.005168027482111981,1.0,2.0000200545483717,46.06739902044377,49.94059902364754,-0.38826016316884093,-0.24508160339908613,-0.8624427027617827,-0.4431089880975385,11.287247355062979,0.2853260040283203,0.05091611259506479,0.21161603927612305,-0.8208256876475382,1.2440577661997843,-0.3046048241857058,0.7278369027379519,-1.1273455565643324,45.83319406656729,-3.5963986701688455,0.5162208634618305,10,-0.30910205841064453,-0.21399402618408203,-0.9510858058929443,-0.6895365715026855,1.997283935546875,2,0.08311695401257047,2.5000200545483717,18.403528213500977,2.5000200545483717,18.5937442779541,-3.1818321039332296,18.30841827392578,0.08311695401257047
1763,2006-10-05,18.78396224975586,19.0217342376709,18.30841827392578,18.5937442779541,50994465.0,0.02597406115127554,1.1428559150382036,-1.0,50.515460080995005,50.992024314004176,-0.8736757570017595,-0.6490328286573117,-1.3103831622316662,-0.929497914352627,12.265613530812953,0.7133159637451172,-0.0235017358003482,0.6205839157104478,-0.4086247339694786,1.6497925653903742,0.10597959087048636,1.1351882405504092,-1.5679784626327518,79.99996791292853,34.370109866478785,0.5146043248399631,10,-0.7370920181274414,-0.6895380020141602,-1.4266297817230225,-1.1650805473327637,1.4741840362548864,3,0.048101248085184345,1.0,18.30841827392578,2.5000200545483717,18.403528213500977,2.5000200545483717,18.5937442779541,0.048101248085184345
1764,2006-10-06,18.403528213500977,19.16439819335937,18.21331024169922,18.78396224975586,225439340.0,-0.020253130367094307,-1.5000012533998377,-1.9999899728263595,44.55445465917438,51.60918603193201,-0.4012477450400702,-0.22389830455255577,-0.9184615640895686,-0.5607125298678426,13.317238250293723,0.9510879516601527,-0.09296410408203926,0.20448408126831197,-0.8049325767246351,1.213900739261259,-0.3002242477281598,0.7091924102647837,-1.1153144083559567,20.00004010877507,-19.288716498362977,0.5047083289964732,10,-0.21399402618408203,-0.2853260040283203,-1.0461957454681396,-0.7846465110778809,1.7595100402832031,4,0.08527126159049248,1.1428559150382036,18.78396224975586,1.0,18.30841827392578,2.5000200545483717,18.403528213500977,0.08527126159049248
1765,2006-10-09,18.974180221557614,19.06928825378418,18.2608642578125,18.403528213500977,81603355.0,0.03100775033115677,1.125004386910462,-1.5000025068059688,54.28572301688617,52.425513161451505,-0.7695355748382298,-0.699318522992872,-1.4584937329828698,-1.1170339218165104,14.662630721896482,0.8084239959716797,-0.1164992918635619,0.6919159889221156,-0.282645702608459,1.6664776804526902,0.2046351431568283,1.1791968346874029,-1.5733953531197322,79.99995989122493,40.57093057026658,0.4872808457652882,10,-0.5468749999999964,-0.8559780120849574,-1.6168477535247767,-1.355298519134518,1.09375,0,0.06265662170088593,-1.5000012533998377,18.403528213500977,1.1428559150382036,18.78396224975586,1.0,18.30841827392578,0.06265662170088593
1766,2006-10-10,18.736408233642575,19.06928825378418,18.5937442779541,18.879070281982425,76514355.0,-0.012531344444852155,-1.2222202415437409,-0.24999832879882145,52.7777767461725,52.03296709640049,-0.37764820604163063,-0.41543009793051766,-1.1753699306339556,-0.8980593622434192,15.70347391374845,0.4755439758300781,-0.014375685072710809,0.4113451004028299,-0.5640955410433115,1.3867857418489713,-0.0763752203202408,0.8990654211259006,-1.2298065657094028,54.99995989122483,12.841085966381797,0.48772032072307103,10,-0.26154804229735973,-0.6182060241699183,-1.2364127635955775,-1.1175265312194789,2.044836044311527,1,0.08883250126179942,1.125004386910462,18.974180221557614,-1.5000012533998377,18.403528213500977,1.1428559150382036,18.78396224975586,0.08883250126179942
1767,2006-10-11,18.879070281982425,19.06928825378418,18.5937442779541,18.736408233642575,58532105.0,0.007614162040069816,-1.2222202415437409,-1.0,56.07476285188002,52.546127482711434,-0.4398286972971981,-0.5408794823909702,-1.2808187227293892,-1.045971875104474,16.04723360196828,0.4755439758300781,0.14661867439841814,0.5254745483398473,-0.4808126135085793,1.531761710188274,0.022330967415634007,1.0286181292640606,-1.2730008225236809,69.99983956490064,22.216611518546145,0.5031435809242125,10,-0.38043308258056996,-0.7608680725097692,-1.3790748119354284,-1.2601885795593297,1.9021739959716761,2,0.0780857278237066,-1.2222202415437409,18.736408233642575,1.125004386910462,18.974180221557614,-1.5000012533998377,18.403528213500977,0.0780857278237066
1768,2006-10-12,19.59238624572754,19.6874942779541,18.974180221557614,18.974180221557614,82261644.0,0.03778342646596733,-1.3076904090485413,4.333360072730971,70.09344603284502,53.6676231840881,-0.9804115653373735,-1.2430193510367928,-1.9325348919967809,-1.7604437095929413,16.267385646375367,0.8084239959716761,0.2672517240216976,1.191236209869384,0.047234403066404695,2.3352380166723634,0.6192353064678962,1.763237113270872,-1.892817062234755,93.54842883333743,38.43678097512237,0.5720009034014891,10,-0.6419839859008789,-1.2126359939575195,-2.0805017948150635,-1.9735045433044434,0.1902179718017578,3,0.036407814484602063,-1.2222202415437409,18.879070281982425,-1.2222202415437409,18.736408233642575,1.125004386910462,18.974180221557614,0.036407814484602063
1769,2006-10-13,19.3546142578125,19.782604217529297,19.3546142578125,19.59238624572754,59636799.0,-0.012135938161534021,-2.6000032087019997,-0.38461609660678914,72.11538535704179,55.28313901893558,-0.6466302089964948,-1.0082518277701098,-1.6438543037625664,-1.5373708836863642,16.419969685203927,0.4279899597167969,0.29340473595964056,0.9225539207458482,-0.2908885650683217,2.135996406560018,0.31583267783876323,1.5292751636529331,-1.4960110667628115,71.87496083125478,9.993895845689451,0.6067212429070844,10,-0.3566570281982422,-0.9273090362548828,-1.8427298069000244,-1.7357325553894043,0.6657619476318359,4,0.04668302949171599,-1.3076904090485413,19.59238624572754,-1.2222202415437409,18.879070281982425,-1.2222202415437409,18.736408233642575,0.04668302949171599
1770,2006-10-16,19.544832229614254,19.63994026184082,19.3546142578125,19.40216827392578,34891875.0,0.009828042515751756,-1.3999967912980003,-0.6000032087019849,71.28712399464847,57.53017019556524,-0.768572150924733,-1.2119162447826035,-1.7584409195983177,-1.7420904401136887,16.28730058230318,0.2853260040283203,0.37998969271234273,1.0818615913391092,-0.21336524248807365,2.377088425166292,0.43424817442551955,1.7294750082526988,-1.4938289359166035,79.9999999999997,13.386961039804248,0.6476134169135911,10,-0.5468749999999964,-1.117527008056637,-2.0210592746734584,-1.9259505271911586,0.23777198791504262,0,0.031630152508202336,-2.6000032087019997,19.3546142578125,-1.3076904090485413,19.59238624572754,-1.2222202415437409,18.879070281982425,0.031630152508202336
1771,2006-10-17,19.259506225585934,19.59238624572754,19.16439819335937,19.44972419738769,52846157.0,-0.014598539433661406,-1.2499987465970295,-1.3333288768266438,63.1578902926509,59.429113670254914,-0.39007750065916724,-0.9174484283881235,-1.4053719499439872,-1.4571269660913124,15.973617974466956,0.4279880523681676,0.37880554175961123,0.7608697891235323,-0.5823989711038138,2.1041385493508784,0.08923540900985927,1.4325041692372054,-1.0353428395051196,56.000032087019704,-10.037685902900066,0.6716343801136734,10,-0.26154899597167613,-0.8322010040283168,-1.735733270645138,-1.6406245231628382,0.7133140563964915,1,0.04197532306917107,-1.3999967912980003,19.544832229614254,-2.6000032087019997,19.3546142578125,-1.3076904090485413,19.59238624572754,0.04197532306917107
1772,2006-10-18,19.544832229614254,19.59238624572754,19.259506225585934,19.30706024169922,36000059.0,0.014814814081228533,1.0000000000000213,-1.2499974932065712,68.74999999999997,61.45517366125547,-0.5381682190262396,-1.176976238435028,-1.6381724390792947,-1.7457158665484478,16.227328269534482,0.3328800201416051,0.38463470050692194,0.9915082931518526,-0.4303668107242373,2.4133833970279426,0.28057074121380765,1.7024458450898976,-1.1648247603885906,70.58820753715342,5.173744237046222,0.7109375519380455,10,-0.5468749999999964,-1.117527008056637,-2.0210592746734584,-1.9259505271911586,0.9035320281982457,2,0.06326030501640423,-1.2499987465970295,19.259506225585934,-1.3999967912980003,19.544832229614254,-2.6000032087019997,19.3546142578125,0.06326030501640423
1773,2006-10-19,19.259506225585934,19.63994026184082,19.259506225585934,19.44972419738769,39710510.0,-0.014598539433661406,-2.9999799456527563,-0.8000016043510119,60.869576590401756,63.267964986947405,-0.19924517226348115,-0.8569338922090672,-1.2994873856820135,-1.4729380922431723,16.615021895075994,0.38043403625488637,0.4411264238403092,0.656250190734859,-0.7922705302043305,2.1047709116740485,-0.06801016973473395,1.380510551204452,-0.7392390815299059,15.38452045242773,-47.81141367231313,0.7242603604695945,10,-0.2377719879150355,-0.8322010040283168,-1.6762905120849574,-1.7119555473327601,0.4279880523681676,3,0.07901230875517284,1.0000000000000213,19.544832229614254,-1.2499987465970295,19.259506225585934,-1.3999967912980003,19.544832229614254,0.07901230875517284
1774,2006-10-20,19.30706024169922,19.544832229614254,18.879070281982425,19.40216827392578,72449111.0,0.0024691191745149776,2.4999949864132076,0.49999498641317974,58.62069919353612,63.74962900657517,-0.11751250015937842,-0.8073018929413323,-1.2950957078352765,-1.5306132997593025,17.970858644964505,0.6657619476318288,0.540383409082807,0.6158287048339837,-0.7753116907399686,2.006969100407936,-0.07974149295299426,1.3113989026209616,-0.6605593902958624,56.25007833749024,-4.5537748939978115,0.6955701977869765,10,-0.11888599395751953,-0.8797550201416016,-1.509850025177002,-1.759509563446045,-0.23777198791503906,4,0.0246305739909074,-2.9999799456527563,19.259506225585934,1.0000000000000213,19.544832229614254,-1.2499987465970295,19.259506225585934,0.0246305739909074
1775,2006-10-23,19.63994026184082,19.6874942779541,19.0217342376709,19.3546142578125,38121117.0,0.017241362277549133,2.5000025068059784,-3.0000200545483717,64.44443057967037,65.04592387696383,-0.38668734304318875,-0.9965171942406457,-1.5695578887989114,-1.8702629480098416,19.00065170838466,0.6657600402832031,0.5960345485558989,0.8250674247741685,-0.4284674879860475,2.0786023375343845,0.1982999683940605,1.4518348811542765,-0.8798290738248689,94.11768869426936,31.56034663770336,0.6267674563801078,10,-0.4517660140991211,-1.2126350402832031,-1.7713990211486816,-2.1161675453186035,-0.9035320281982457,0,0.019370524478767415,2.4999949864132076,19.30706024169922,-2.9999799456527563,19.259506225585934,1.0000000000000213,19.544832229614254,0.019370524478767415
1776,2006-10-24,20.16303825378418,20.49591827392578,19.30706024169922,19.63994026184082,173205262.0,0.026634398321450314,1.0,1.8333344474674618,69.69697583544851,66.55950309736032,-0.766770321319818,-1.3806647328115744,-2.030021233139081,-2.3971575053594805,20.47964098706615,1.1888580322265625,0.7376127095508345,1.2150133132934577,-0.015987235829577173,2.4460138624164927,0.5995130387319385,1.830513587854977,-1.3006777628168926,79.41179246284622,14.13010700400423,0.6155002745615182,10,-0.4755439758300781,-1.3790760040283203,-2.1756110191345215,-2.639265537261963,-0.7608699798583984,1,-0.018867892401259634,2.5000025068059784,19.63994026184082,2.4999949864132076,19.30706024169922,-2.9999799456527563,19.259506225585934,-0.018867892401259634
1777,2006-10-25,20.40081024169922,20.68613624572754,20.16303825378418,20.40081024169922,66536538.0,0.01179246822439639,-1.1999983956490001,0.0,68.08511092222984,66.33635475173641,-0.8560006815729579,-1.5124607293702823,-2.211835672741131,-2.6244737739329054,22.619289171658004,0.5230979919433594,0.7936130974381079,1.3362771987915032,0.017004385686114176,2.655550011896892,0.6766407922388105,1.995913605344196,-1.3790760040283203,84.21053742626047,19.93177682244557,0.6596364065526944,10,-0.6182069778442383,-1.5217390060424805,-2.4133830070495605,-2.877037525177002,-1.2364120483398473,2,-0.020979066745201225,1.0,20.16303825378418,2.5000025068059784,19.63994026184082,2.4999949864132076,19.30706024169922,-0.020979066745201225
1778,2006-10-26,20.258146286010746,20.638582229614254,20.258146286010746,20.543472290039066,39250941.0,-0.006993053412989836,-1.666675579739644,-100.0,71.91008957333247,66.31354410910204,-0.6805325067979417,-1.242488580584613,-2.0382470178305034,-2.4477796860639636,24.79797318480581,0.3804359436035085,0.8815475980358158,1.0723497390747099,-0.21572682360570994,2.3604263017551297,0.42831145773450174,1.716388020414918,-1.0033957672119165,76.31575336465353,6.17016655035907,0.6440382813402091,10,-0.47554302215576527,-1.3790750503540075,-2.1637220382690465,-2.734373569488529,-1.2364120483398473,3,0.009389702745562056,-1.1999983956490001,20.40081024169922,1.0,20.16303825378418,2.5000025068059784,19.63994026184082,0.009389702745562056
1779,2006-10-27,19.830158233642575,20.4483642578125,19.735050201416016,20.40081024169922,49031552.0,-0.02112671348729067,1.1428563243088383,2.0000000000000124,60.46511302524474,65.11109844583497,-0.19891241915065194,-0.7321899581084175,-1.5760046499089633,-1.9970164360191305,25.48503411371408,0.7133140563964844,0.9368069589994512,0.5682746887206989,-0.6807708898919635,1.8173202673333613,-0.05624810058563057,1.1927974780270283,-0.3750137130737272,48.57143839399676,-19.48792280521691,0.6245227893063312,10,-0.047554969787594104,-0.9510869979858363,-1.6644024848937953,-2.3063855171203578,-0.4279899597167933,4,-0.007194292350448217,-1.666675579739644,20.258146286010746,-1.1999983956490001,20.40081024169922,1.0,20.16303825378418,-0.007194292350448217
1780,2006-10-30,19.92526626586914,20.1154842376709,19.59238624572754,19.63994026184082,40005803.0,0.00479613077747465,-1.7500062670149457,-0.4999999999999969,65.06023572391598,65.32247016041997,-0.2619250020001438,-0.7614699494095518,-1.6335139105361698,-2.0632498589080157,26.099179527773863,0.5230979919433594,0.8552283642445175,0.5968066215515151,-0.644208632357735,1.8378218754607651,-0.023701005403108155,1.2173142485061383,0.7608699798583984,44.82755282262359,-23.85581339535989,0.6205076269546245,10,-0.14266300201416016,-1.0461950302124023,-1.7357335090637207,-2.401493549346924,0.142663955688473,0,-0.042959426522254485,1.1428563243088383,19.830158233642575,-1.666675579739644,20.258146286010746,-1.1999983956490001,20.40081024169922,-0.042959426522254485
1781,2006-10-31,20.067930221557614,20.258146286010746,19.972820281982425,20.067930221557614,31035213.0,0.007159952282938864,-1.9999598917078347,0.0,65.0602526081596,64.91249822799325,-0.31050760743387684,-0.8148241489874728,-1.7346130791550642,-2.1736385744364135,26.909443855731908,0.3328800201416051,0.7850006460844909,0.6562504768371547,-0.5462356730109335,1.8587366266852428,0.055007401913112375,1.257493551761197,0.596331024169924,43.47830636160682,-24.004218785684806,0.6012430749240439,10,-0.28532695770263317,-1.117527008056637,-1.9735059738159144,-2.544157505035397,0.0,1,-0.06635073837782612,-1.7500062670149457,19.92526626586914,1.1428563243088383,19.830158233642575,-1.666675579739644,20.258146286010746,-0.06635073837782612
1782,2006-11-01,19.830158233642575,20.353256225585934,19.830158233642575,20.16303825378418,56823533.0,-0.011848356322248788,-2.1428620541469034,-100.0,53.4246605448534,64.08528533404345,-0.0312970139911819,-0.4819095861525575,-1.4479839423697705,-1.9190731445285394,27.65036519061726,0.5230979919433594,0.7027665670301246,0.34239149093627574,-0.7540645431969324,1.4388475250694839,-0.20583652613032655,0.890619508002878,0.812665512084962,22.727289301158518,-39.74548404765352,0.5482280170666033,11,-0.047554969787594104,-0.6419839859008754,-1.7357339859008754,-2.3063855171203578,0.23777198791503906,2,-0.02158278086710841,-1.9999598917078347,20.067930221557614,-1.7500062670149457,19.92526626586914,1.1428563243088383,19.830158233642575,-0.02158278086710841
1783,2006-11-02,19.6874942779541,20.067930221557614,19.40216827392578,19.735050201416016,88906159.0,-0.007194292350448217,-1.1538447298677224,0.14286205414696881,54.92956950827173,63.67515981345851,0.19943415559623645,-0.28257220543903827,-1.2632455088352046,-1.7731830666243305,27.461257174391147,0.6657619476318324,0.6918555370348507,0.1545509338378892,-0.8931791472098816,1.20228101488566,-0.3693141066859944,0.6784159743617728,0.934320717773435,27.27271069884122,-32.60580020164487,0.523865040523885,11,0.1664409637451172,-0.4517650604248047,-1.5930700302124023,-2.1637215614318848,0.3804359436035121,3,-0.026569967574821773,-2.1428620541469034,19.830158233642575,-1.9999598917078347,20.067930221557614,-1.7500062670149457,19.92526626586914,-0.026569967574821773
1784,2006-11-03,19.972820281982425,19.972820281982425,19.6874942779541,19.6874942779541,18220588.0,0.014492753623188692,-1.0000000000000249,-5.999799462559735,56.16436700330605,62.75515274941803,0.020649108339522826,-0.46831340694429713,-1.4961818053668772,-2.0467572600744752,27.079239435330226,0.28532600402832387,0.6354124095011926,0.36141233444214294,-0.5572865551635182,1.280111224047804,-0.09793711036068586,0.8207617792449717,0.6002088448730412,59.999919782450604,2.556485700642604,0.4593494448028304,11,0.02377796173095348,-0.7133140563964879,-1.8783960342407262,-2.4490475654602086,0.3804359436035085,4,-0.04761901578664407,-1.1538447298677224,19.6874942779541,-2.1428620541469034,19.830158233642575,-1.9999598917078347,20.067930221557614,-0.04761901578664407
1785,2006-11-06,20.16303825378418,20.21059226989746,19.92526626586914,20.020376205444336,51037657.0,0.009523841356213092,1.4000160436386972,0.49999665759760864,63.38026816406199,62.05329634148619,-0.09785459839624977,-0.595426223827733,-1.6399178751475034,-2.2293131511579034,26.822121913965002,0.2853260040283203,0.6547784301743924,0.49218740463256694,-0.40653730415016653,1.3909121134153004,0.04282505024120198,0.9415497590239319,0.36315643895409977,79.9999598912253,21.449700568989257,0.4493623543913665,11,-0.11888599395751953,-0.7133150100708008,-2.1042795181274414,-2.639265537261963,0.4755439758300746,0,-0.03773587939881029,-1.0000000000000249,19.972820281982425,-1.1538447298677224,19.6874942779541,-2.1428620541469034,19.830158233642575,-0.03773587939881029
1786,2006-11-07,20.40081024169922,20.49591827392578,20.258146286010746,20.258146286010746,36686327.0,0.01179246822439639,-2.333315507306559,1.0000133696988895,62.85713303458013,61.47240990952511,-0.3334136979897906,-0.7400550026191937,-1.8336189056071532,-2.4556847327447464,26.71401218785659,0.33288002014160156,0.6975032327072341,0.6467392921447761,-0.19403103085880247,1.4875096151483547,0.2263541306429886,1.0671244536465636,-0.9986419677734375,91.30440848214286,32.86092656250743,0.42038516150178906,11,-0.3804349899291992,-0.9510869979858398,-2.353940010070801,-2.877037525177002,0.1902179718017578,1,-0.016316999971952018,1.4000160436386972,20.16303825378418,-1.0000000000000249,19.972820281982425,-1.1538447298677224,19.6874942779541,-0.016316999971952018
1787,2006-11-08,20.353256225585934,20.40081024169922,20.21059226989746,20.305702209472656,46768383.0,-0.0023309866397406287,1.6666934060644953,0.33332887682659407,67.69230009774202,61.00376663445952,-0.32778466108954163,-0.6075451045905176,-1.7355056342207646,-2.393094554717326,26.56260190667055,0.1902179718017578,0.6870138845807432,0.5254759788513148,-0.24809885516382124,1.2990508128664509,0.13868856184374678,0.9122633958588828,-0.9292129516601513,86.95661272321396,22.11361002468385,0.38678741700756764,11,-0.4042129516601527,-0.903532981872555,-2.306385993957516,-2.829483509063717,0.0475540161132848,2,-0.014018690712970017,-2.333315507306559,20.40081024169922,1.4000160436386972,20.16303825378418,-1.0000000000000249,19.972820281982425,-0.014018690712970017
1788,2006-11-09,20.305702209472656,20.638582229614254,20.258146286010746,20.49591827392578,88670208.0,-0.002336432833459745,-1.666657753653238,-4.000000000000298,66.15384995112898,61.635848515113324,-0.3048317396492344,-0.53103780238893,-1.63996860757646,-2.3336654895336686,25.716426878093312,0.3804359436035085,0.5977337673252201,0.44225616455078054,-0.351143409129719,1.23565573823128,0.045556377710529006,0.8389559513910321,-0.8602214355468725,65.00008021755023,-0.8914576669016441,0.3966997868402498,11,-0.2853269577026367,-0.8559789657592773,-2.2588319778442383,-2.7819294929504395,0.4755420684814453,3,-0.011709616612230356,1.6666934060644953,20.353256225585934,-2.333315507306559,20.40081024169922,1.4000160436386972,20.16303825378418,-0.011709616612230356
1789,2006-11-10,20.258146286010746,20.4483642578125,20.020376205444336,20.16303825378418,66799910.0,-0.002341998467786377,-1.2500100272741859,-0.5000000000000187,61.016927260367176,61.18659201916345,-0.2125311558934051,-0.43460315999568877,-1.5485921611832403,-2.2743904945327706,24.5208488991423,0.42798805236816406,0.4995227183593798,0.34952363967896005,-0.4245433617929386,1.1235906411508587,-0.03750986105698928,0.7365571404149094,-0.7649414538574248,46.66655970993407,-15.007886206568763,0.3870335007359495,11,-0.2377710342407262,-0.8084230422973668,-2.187499046325687,-2.734373569488529,0.998641967773434,4,-0.009389608593382781,-1.666657753653238,20.305702209472656,1.6666934060644953,20.353256225585934,-2.333315507306559,20.40081024169922,-0.009389608593382781
1790,2006-11-13,20.16303825378418,20.4483642578125,20.067930221557614,20.353256225585934,51570385.0,-0.004694804296691446,1.0000000000000187,-2.0000200545482594,50.0,59.513230618256834,-0.0895671676191192,-0.30652151436075314,-1.425195834585523,-2.164960226360563,23.26066040059338,0.38043403625488637,0.3893004233245527,0.2235053062438972,-0.5386769599462973,0.9856875724340917,-0.15758582685120004,0.6045964393389944,-0.6240183257324219,23.07678067864186,-34.852263529470214,0.38109113309509757,11,-0.14266300201416016,-0.6895380020141602,-2.0091700553894043,-2.615487575531006,1.2364120483398438,0,0.00943399349877505,-1.2500100272741859,20.258146286010746,-1.666657753653238,20.305702209472656,1.6666934060644953,20.353256225585934,0.00943399349877505
1791,2006-11-14,20.067930221557614,20.4483642578125,19.972820281982425,20.305702209472656,59361419.0,-0.004716949451242347,-1.2222103382043155,1.2499974932066318,42.55320601495282,58.305291226045654,0.006192021856136876,-0.15572723901481567,-1.297722238934778,-2.051381761847246,22.35245285956074,0.4755439758300746,0.36817399627052794,0.08797607421874787,-0.604958286201196,0.7809104346386917,-0.2584911059912258,0.43444325442872156,-0.4849278014433551,14.285877994905274,-38.6532087596797,0.34646718020997264,11,-0.047554969787594104,-0.4279899597167933,-1.795176506042477,-2.52037954330444,1.4741840362548864,1,0.02843601715555244,1.0000000000000187,20.16303825378418,-1.2500100272741859,20.258146286010746,-1.666657753653238,20.305702209472656,0.02843601715555244
1792,2006-11-15,20.7812442779541,20.7812442779541,20.1154842376709,20.258146286010746,60137174.0,0.03554497392213496,1.5454505677218928,-2.199998395648952,59.32203850719025,58.793343337036596,-0.6236010429166505,-0.813364662945169,-1.9559172073812903,-2.7388527453954126,21.601127505464174,0.7133140563964879,0.33762800424782924,0.7394695281982422,-0.008446831432173951,1.4873858878286583,0.3655113483830341,1.1134277080134503,-1.1560186654598432,100.0,47.95171631982397,0.37395817981520746,11,-0.546875,-1.09375,-2.484713077545166,-3.2336935997009277,0.7608699798583984,2,-0.009153256749641181,-1.2222103382043155,20.067930221557614,1.0000000000000187,20.16303825378418,-1.2500100272741859,20.258146286010746,-0.009153256749641181
1793,2006-11-16,20.7812442779541,20.97146224975586,20.543472290039066,20.73369026184082,55539444.0,0.0,-1.0000000000000167,0.09090842795364942,69.99997593471574,60.33063321830434,-0.5052713611632491,-0.7309928676049502,-1.888930261926891,-2.7309706795301096,20.847777304990565,0.4279899597167933,0.29733605622919157,0.6633826255798354,-0.0586228400633928,1.3853880912230636,0.3023798927582213,1.0243853584014495,-1.0866575455322511,80.95233547756193,27.288425270203263,0.3610027328216137,11,-0.33288002014160156,-0.8559780120849609,-2.4728245735168457,-3.2336935997009277,0.6657619476318324,3,-0.018306605281497412,1.5454505677218928,20.7812442779541,-1.2222103382043155,20.067930221557614,1.0000000000000187,20.16303825378418,-0.018306605281497412
1794,2006-11-17,19.782604217529297,20.73369026184082,19.735050201416016,20.73369026184082,84993750.0,-0.048054873282261434,1.0999993983671685,-20.00012032729023,47.826102120535715,58.60239254680142,0.5180248669129206,0.32158844659602437,-0.8411916896826597,-1.7377686575702747,20.452821103529363,1.046194076538086,0.31081575091192803,-0.35903463363647603,-0.9947816878395663,0.27671242056661427,-0.6769081607380194,-0.04116110653493266,1.1888580322265625,3.8461301131069545,-48.83142609041022,0.3178735271015445,11,0.5706520080566406,0.14266204833984375,-1.117527961730957,-1.9735054969787598,1.664402008056637,4,0.0504807177782951,-1.0000000000000167,20.7812442779541,1.5454505677218928,20.7812442779541,-1.2222103382043155,20.067930221557614,0.0504807177782951
1795,2006-11-20,20.020376205444336,20.067930221557614,19.497278213500977,19.735050201416016,86150090.0,0.012019246065912315,2.000005013611994,-0.3000002005442772,49.29577942180028,57.09557547871477,0.28819488952575867,0.11992788111311725,-1.0138255271075138,-1.983447800173657,19.872557887165478,0.5706520080566371,0.33797207890945913,-0.1402844429016099,-0.7342177343471761,0.45364884854395626,-0.437251088624393,0.15668220282117318,0.9510860443115234,35.4839001833362,-17.598978160206883,0.29696664572278353,11,0.21399402618408203,-0.09510993957519531,-1.3077449798583984,-2.163722515106201,1.426630020141598,0,0.061757683055107426,1.0999993983671685,19.782604217529297,-1.0000000000000167,20.7812442779541,1.5454505677218928,20.7812442779541,0.061757683055107426
1796,2006-11-21,19.782604217529297,20.020376205444336,19.782604217529297,19.972820281982425,56999427.0,-0.011876499496067394,-1.5000200545483715,-0.6666622101301656,49.295779421800276,55.05151762583235,0.47947414386290177,0.34544869590847327,-0.7307319468302573,-1.7527679378554986,18.13335904095606,0.23777198791503906,0.3346424356167148,-0.35903472900390554,-0.9765474126737068,0.25847795466589574,-0.6677910708388062,-0.0502783871690049,1.1298906707763656,19.354842883333742,-36.015925704322015,0.30875634183490125,11,0.4517660140991211,0.14266204833984375,-1.0699729919433594,-1.925950527191162,1.7119560241699219,1,0.08173069970039859,2.000005013611994,20.020376205444336,1.0999993983671685,19.782604217529297,-1.0000000000000167,20.7812442779541,0.08173069970039859
1797,2006-11-22,19.972820281982425,20.21059226989746,19.87771224975586,19.87771224975586,60715565.0,0.009615319720372328,-6.0000401090967435,-0.5000000000000093,54.16666898778077,53.719608629904776,0.25660262636457176,0.12809202387231622,-0.8862791036410904,-1.9444861886893534,15.986609187269297,0.42798805236816406,0.29173120131679653,-0.14741916656493714,-0.7567242590698342,0.4618859259399599,-0.4520717128173857,0.1572333796875114,0.8830659393310505,32.25798521665912,-25.565412513575126,0.3046525462524489,11,0.26154994964599254,-0.0475540161132848,-1.260189056396488,-2.1161665916442907,1.6644020080566406,2,0.0785714763200338,-1.5000200545483715,19.782604217529297,2.000005013611994,20.020376205444336,1.0999993983671685,19.782604217529297,0.0785714763200338
1798,2006-11-23,20.4483642578125,20.543472290039066,20.067930221557614,20.1154842376709,48619318.0,0.023809555641927327,-1.2222212318785644,3.5000200545482407,56.57895847890375,53.226500987519955,-0.2196780861395986,-0.35043774875481404,-1.3316449328222149,-2.4210602729703368,13.93320367475126,0.5706520080566406,0.2433006337281114,0.3186139106750474,-0.3055130594739879,0.9427408808240827,0.006550425600529763,0.630677395749565,0.3531776431884772,76.92306505655347,18.574622177161487,0.3120634850745173,11,-0.21399402618408203,-0.5230979919433594,-1.7357330322265625,-2.5917105674743652,1.4266300201416016,3,0.0534883859760138,-6.0000401090967435,19.972820281982425,-1.5000200545483715,19.782604217529297,2.000005013611994,20.020376205444336,0.0534883859760138
1799,2006-11-24,19.6874942779541,20.40081024169922,19.63994026184082,20.353256225585934,82306645.0,-0.037209332260779715,1.0,-2.0000057298381213,44.318172495362425,52.595186820338,0.5048194054835378,0.4207692554667659,-0.5518820591862976,-1.6618587405487233,12.86978984952204,0.8084239959716797,0.16145375239796422,-0.43512287139892436,-1.076684469814733,0.20643872701688437,-0.755903670606827,-0.11434207219102177,1.0618770755468745,18.181718738320505,-35.88184272951633,0.32078079920790353,11,0.5468759536743164,0.23777198791503906,-0.9629745483398438,-1.7119550704956055,2.615489959716797,4,0.08937206141068543,-1.2222212318785644,20.4483642578125,-6.0000401090967435,19.972820281982425,-1.5000200545483715,19.782604217529297,0.08937206141068543
1800,2006-11-27,19.06928825378418,20.020376205444336,19.06928825378418,19.782604217529297,92150815.0,-0.0314009500367034,-1.6666666666666667,1.0714279575191075,35.41665361040191,51.80223655316568,1.0633876367363442,1.0240638093535566,0.07229054932417256,-1.0512108462382805,12.381935074708325,0.9510879516601562,0.06784643214361452,-1.0105299949645996,-1.8037944792769096,-0.2172655106522896,-1.4071622371207546,-0.6138977528084446,1.629999374116796,0.0,-47.31412967077053,0.39663224215615495,11,0.9510869979858398,0.9273099899291992,-0.2615485191345215,-0.9986400604248047,2.6630439758300746,0,0.12468834390449324,1.0,19.6874942779541,-1.2222212318785644,20.4483642578125,-6.0000401090967435,19.972820281982425,0.12468834390449324
1801,2006-11-28,18.736408233642575,19.259506225585934,18.641300201416016,19.0217342376709,92365559.0,-0.017456342140905412,-1.600005615251007,0.39999946521633833,33.333320225867865,48.9146011885743,1.327085623855389,1.3197385078515218,0.41965654086583726,-0.7180303811321203,11.859244178882095,0.6182060241699183,-0.014084616281252238,-1.2768339157104514,-2.2720844451986117,-0.28158338622229095,-1.7744591804545315,-0.7792086509663712,1.8650794318113917,4.999969918358229,-35.75884209845404,0.4976252647440794,11,1.069972991943363,1.069972991943363,0.07133150100708363,-0.6182060241699183,2.330162048339851,1,0.14467009675185682,-1.6666666666666667,19.06928825378418,1.0,19.6874942779541,-1.2222212318785644,20.4483642578125,0.14467009675185682
1802,2006-11-29,19.40216827392578,19.497278213500977,19.0217342376709,19.0217342376709,68352461.0,0.035532959785098406,-1.5000075204179346,-1.33333110506506,41.73911254123366,45.77450525596518,0.49744282690746644,0.6537907047063172,-0.2205165835937848,-1.376578355927922,11.475338751201532,0.760869979858402,-0.040104136905508625,-0.5896743774414048,-1.6193109989711942,0.4399622440883846,-1.1044926882062995,-0.07485606667651012,1.0425043944051495,39.99995989114449,2.2121846070577433,0.5148183107648948,11,0.2853269577026367,0.40421295166015625,-0.16644001007080078,-0.9273090362548828,1.6644020080566442,2,0.10784320279220361,-1.600005615251007,18.736408233642575,-1.6666666666666667,19.06928825378418,1.0,19.6874942779541,0.10784320279220361
1803,2006-11-30,19.16439819335937,19.782604217529297,19.16439819335937,19.544832229614254,113094005.0,-0.012254820039157455,-2.250003760208986,-1.0,40.33613926877151,44.942287161324714,0.538358242265609,0.8963170343711973,0.0467372824289356,-1.1237939274985642,11.79069130797357,0.6182060241699254,-0.047230798012936503,-0.8012896537780811,-1.8884467277806145,0.2858674202244522,-1.3448681907793478,-0.25771111677681446,1.1360046776183665,29.729753168055822,-6.648441389635359,0.5435785370012675,11,0.4279880523681676,0.641983032226566,0.16643905639648793,-0.5944299697875941,1.7119560241699254,3,0.12903218101242286,-1.5000075204179346,19.40216827392578,-1.600005615251007,18.736408233642575,-1.6666666666666667,19.06928825378418,0.12903218101242286
1804,2006-12-01,19.0217342376709,19.782604217529297,18.974180221557614,19.16439819335937,92175966.0,-0.007444217879897019,-5.799993582595827,0.37500313350746345,39.999993315190785,43.909422038368106,0.6277580402726954,1.0161744383302924,0.24083090999940993,-0.9629962385717334,12.220256567431795,0.8084239959716832,-0.17222754727529477,-0.8963993072509773,-2.062575623602772,0.26977700910081737,-1.4794874654268746,-0.31331114907507995,1.1459404197419012,27.586154435551354,-10.041885445271117,0.5830881581758981,12,0.5706520080566406,0.7846469879150391,0.30910301208496094,-0.23777198791503906,1.949728012084961,4,0.1499999949863966,-2.250003760208986,19.16439819335937,-1.5000075204179346,19.40216827392578,-1.600005615251007,18.736408233642575,0.1499999949863966
1805,2006-12-04,19.40216827392578,19.544832229614254,19.11684226989746,19.259506225585934,59471452.0,0.019999965907496753,1.0000000000000167,-0.9999866304798819,44.44443029670052,43.37038324669035,0.1680850852941802,0.6069330079971138,-0.07042794527722052,-1.3084734087155283,12.256023473587065,0.5230979919433558,-0.3283639974658996,-0.47792177200317454,-1.659993093391627,0.7041495493852779,-1.068957432697399,0.11311388869104988,0.643396427007275,66.66655525325383,25.008307717790885,0.5910356606942255,12,0.1902179718017578,0.40421295166015625,-0.07133102416992188,-0.523097038269043,1.4741859436035156,0,0.1495098858431958,-5.799993582595827,19.0217342376709,-2.250003760208986,19.16439819335937,-1.5000075204179346,19.40216827392578,0.1495098858431958
1806,2006-12-05,20.067930221557614,20.067930221557614,19.544832229614254,19.544832229614254,83311033.0,0.03431379102749754,1.0,3.6666934060644043,44.00000641741427,42.24075407220519,-0.5061769559360805,-0.08964215212752435,-0.668583678866348,-1.9365708320756916,11.502960829929556,0.6657619476318324,-0.333256259548925,0.20448417663573792,-0.9558908848662391,1.364859238137715,-0.3757033541152488,0.7846717073867246,-1.426630020141598,100.0,63.006700616488374,0.5801875307509883,12,-0.4755439758300746,-0.26154899597167613,-0.7370929718017543,-1.1888589859008754,1.1413040161132848,1,0.08293839921112967,1.0000000000000167,19.40216827392578,-5.799993582595827,19.0217342376709,-2.250003760208986,19.16439819335937,0.08293839921112967
1807,2006-12-06,20.067930221557614,20.305702209472656,19.830158233642575,19.972820281982425,123906152.0,0.0,-1.5000075204179066,0.1818205021622156,44.00000641741426,40.843092732039686,-0.5490000350506499,-0.11817285388938714,-0.6179802055541437,-1.9106728542414437,10.925707340490497,0.4755439758300817,-0.3634197048947492,0.21875047683715465,-0.92313743958373,1.3606383932580393,-0.35219348137328765,0.789694435047597,-1.3980974197387646,82.14284179509819,48.61528436554972,0.5709439582104432,12,-0.5468749999999964,-0.26154899597167613,-0.7014269828796351,-1.1888589859008754,0.9986400604248118,2,0.04976298249991129,1.0,20.067930221557614,1.0000000000000167,19.40216827392578,-5.799993582595827,19.0217342376709,0.04976298249991129
1808,2006-12-07,20.067930221557614,20.21059226989746,19.92526626586914,19.972820281982425,57704368.0,0.0,-1.9999899728263595,1.0,52.88461575544407,41.794919760937645,-0.6801664669230405,-0.14429769520417324,-0.5586681236570676,-1.8776781756827106,9.934149432619511,0.2853260040283203,-0.37760234112489854,0.23063907623290802,-0.8960865289288975,1.3573646813947136,-0.33272372634799297,0.794001878813809,-1.332662643432613,82.14284179509819,43.00763074087877,0.5633628025809024,12,-0.5944290161132777,-0.26154899597167613,-0.5825414657592738,-1.1888589859008754,1.283966064453132,3,0.04976298249991129,-1.5000075204179066,20.067930221557614,1.0,20.067930221557614,1.0000000000000167,19.40216827392578,0.04976298249991129
1809,2006-12-08,20.067930221557614,20.067930221557614,19.544832229614254,19.92526626586914,50963279.0,0.0,6.333288768266472,1.4999899729269774,50.505047231193785,43.47140794102563,-0.6934502035417829,-0.16788650204534505,-0.513463642800243,-1.833718239053951,9.419526354232874,0.5230979919433594,-0.42880708799642875,0.24014987945556143,-0.8747673018717315,1.3550670607828543,-0.317308711208085,0.7976084701192079,-1.2698452581787052,79.9999999999997,38.733919617827326,0.5574585906636461,12,-0.5944290161132777,-0.26154899597167613,-0.5230979919433558,-1.1888589859008754,0.9986400604248118,4,0.04028437347780134,-1.9999899728263595,20.067930221557614,-1.5000075204179066,20.067930221557614,1.0,20.067930221557614,0.04028437347780134
1810,2006-12-11,20.353256225585934,20.543472290039066,20.353256225585934,20.353256225585934,50548490.0,0.014218008577776109,0.0,0.0,56.000001604353535,45.98992809419071,-0.868861983825262,-0.4619137346323434,-0.75853595161146,-2.072219557652815,8.936233073128424,0.4755420684814524,-0.5265487208250654,0.5159649848937953,-0.6141360277061416,1.6460659974937322,-0.04908552140617317,1.0810154911937637,-1.494866572363275,80.95249009215432,35.389873816437586,0.5650505062999682,12,-0.5944299697875941,-0.5468749999999964,-0.7252039909362757,-1.4741849899291957,0.9035320281982457,0,0.03037381425940011,6.333288768266472,20.067930221557614,-1.9999899728263595,20.067930221557614,-1.5000075204179066,20.067930221557614,0.03037381425940011
1811,2006-12-12,20.638582229614254,20.638582229614254,20.258146286010746,20.40081024169922,70972137.0,0.014018690712970017,2.2000064174040355,100.0,56.86275820549948,47.67033316799801,-0.9565841219702023,-0.7402488457072884,-0.993330632854569,-2.316179396934171,8.650338132667216,0.3804359436035085,-0.5046589779717365,0.7727583885192821,-0.40947412422895724,1.9549909012675215,0.18164213214516423,1.3638746448934,-1.67908761818261,100.0,50.575205983679325,0.5911162563741192,12,-0.8322010040283203,-0.8322010040283168,-0.8916444778442347,-1.759510993957516,0.5230979919433594,1,0.011520752020158787,0.0,20.353256225585934,6.333288768266472,20.067930221557614,-1.9999899728263595,20.067930221557614,0.011520752020158787
1812,2006-12-13,20.591028213500977,20.68613624572754,20.21059226989746,20.543472290039066,108085335.0,-0.0023041319207015576,3.0,0.2000064174039877,51.612914355556654,48.92330817764081,-0.8075814164064923,-0.7459196990113881,-0.8916898826389712,-2.232430927671466,7.758872194857474,0.4755439758300781,-0.37807907902257654,0.7347151756286614,-0.41923162971503913,1.888661980972362,0.15774177295681113,1.3116885783005117,-1.4972065926147238,91.6667223733731,43.83161732007504,0.5769734026718509,12,-0.7608699798583984,-0.7846469879150391,-0.8559789657592773,-1.7119569778442383,0.7133140563964844,2,0.030023076932339965,2.2000064174040355,20.638582229614254,0.0,20.353256225585934,6.333288768266472,20.067930221557614,0.030023076932339965
1813,2006-12-14,20.40081024169922,20.7812442779541,20.353256225585934,20.68613624572754,49074461.0,-0.009237905452289974,-1.2499987465969875,-5.999799462560108,59.25927393098804,51.06322824606273,-0.47330767928234607,-0.6173142575753445,-0.6638109240676329,-2.0097943963551046,6.56381011735013,0.4279880523681676,-0.20029422359369775,0.563518905639647,-0.5375629301949267,1.6646007414742208,0.012977987722358364,1.1140598235569357,-1.1477571583288366,69.23080483033965,16.915859589402956,0.5505409179172873,12,-0.4517669677734375,-0.5944290161132812,-0.7014269828796387,-1.5217390060424805,0.8084239959716797,3,0.03263399994390381,3.0,20.591028213500977,2.2000064174040355,20.638582229614254,0.0,20.353256225585934,0.03263399994390381
1814,2006-12-15,20.7812442779541,20.876354217529297,20.4483642578125,20.543472290039066,41383312.0,0.018647986611692424,-1.0000089130928878,-0.8333344474674492,73.68421885917786,54.31209364189355,-0.6458230644979679,-0.9687657809388952,-0.9891224064059614,-2.361342994950583,7.089514143261733,0.4755439758300781,-0.09489894890798212,0.8940209388732896,-0.2844707930751902,2.0725126708217694,0.3047750728990515,1.4832668048475277,-1.3448082512336725,85.71412200509381,25.675364123473877,0.5892458659742393,12,-0.5706510543823242,-0.9748630523681641,-1.0461950302124023,-1.9021730422973633,0.5230979919433594,4,0.027459953813353977,-1.2499987465969875,20.40081024169922,3.0,20.591028213500977,2.2000064174040355,20.638582229614254,0.027459953813353977
1815,2006-12-18,21.25678825378418,21.5421142578125,20.923908233642575,20.923908233642575,58871075.0,0.02288332543853322,-2.7142873513822656,1.399996791298036,83.5443108668027,58.70590524738115,-0.9282371028643013,-1.4197213467784806,-1.4212780925317965,-2.7988685705966816,7.787696198981843,0.7608699798583984,0.06375217618887064,1.3077443122863777,-0.02037630310559635,2.6358649276783517,0.6436840045903907,1.9718046199823647,-1.6187636803505079,78.57143880326772,11.092673017275715,0.6640603076959873,12,-0.7133150100708008,-1.1650810241699219,-1.5217390060424805,-2.3777170181274414,0.33288002014160156,0,-0.008948575369465361,-1.0000089130928878,20.7812442779541,-1.2499987465969875,20.40081024169922,3.0,20.591028213500977,-0.008948575369465361
1816,2006-12-19,21.399450302124023,21.399450302124023,20.828798294067386,21.01901626586914,59275949.0,0.006711364230409966,2.0000050136119376,1.142856324308826,80.88235901301597,62.80394442467023,-0.963480448546381,-1.5125941127446723,-1.5103342585725095,-2.8939442921598015,8.453492812096831,0.5706520080566371,0.25623326932323565,1.3695640563964844,-0.10469312455620994,2.8438212373491787,0.6324354659201354,2.1066926468728333,-1.456771379189739,89.2856477787598,17.57376324053979,0.7371285904763473,12,-0.8559770584106445,-1.3077430725097656,-1.652512550354004,-2.520379066467285,0.3328819274902308,1,-0.006666622101301534,-2.7142873513822656,21.25678825378418,-1.0000089130928878,20.7812442779541,-1.2499987465969875,20.40081024169922,-0.006666622101301534
1817,2006-12-20,21.5421142578125,21.82744026184082,21.447006225585934,21.58966827392578,55663429.0,0.0066667112320317745,-2.2000160436386316,-0.12499937329850544,87.87875473101596,66.69218208862266,-0.9778743099171514,-1.6144353854945663,-1.6012284550223477,-2.9930243761292274,9.620495721847522,0.4279899597167969,0.4113237348390477,1.4337633132934577,-0.18742893649924852,3.054955563086164,0.6231671883971046,2.244359438189811,-1.3435256812977023,80.6451571166663,3.473160543437956,0.8105961248963528,12,-0.8559780120849609,-1.307744026184082,-1.71195650100708,-2.6630430221557617,-0.38043403625488637,2,-0.017660013854810863,2.0000050136119376,21.399450302124023,-2.7142873513822656,21.25678825378418,-1.0000089130928878,20.7812442779541,-0.017660013854810863
1818,2006-12-21,21.5421142578125,21.684776306152344,21.447006225585934,21.5421142578125,22923850.0,0.0,-1.499999999999944,-0.0,92.06348397907476,71.30978617172053,-0.8345300335677983,-1.6108838609440177,-1.571387139253396,-2.941404981405185,10.25071812523733,0.2377700805664098,0.532464585122387,1.3790758132934577,-0.35992021941574137,3.118071846002657,0.5095777969388564,2.248573829648059,-1.050332377939018,79.31034959676806,-3.963154447087561,0.8694980163545999,12,-0.5230979919433594,-1.307744026184082,-1.5811824798583984,-2.6154890060424805,0.04755401611328125,3,-0.011037541861927846,-2.2000160436386316,21.5421142578125,2.0000050136119376,21.399450302124023,-2.7142873513822656,21.25678825378418,-0.011037541861927846
1819,2006-12-22,21.447006225585934,21.637222290039066,21.351896286010746,21.58966827392578,15561461.0,-0.004414981328588641,1.4000160436386255,-100.0,87.7193142940778,74.83415424835657,-0.5847170629648097,-1.4516244137974574,-1.4392624170290809,-2.7992623954724927,11.339379051138707,0.2853260040283203,0.6619730745648127,1.1959921836852985,-0.6181131403746747,3.0100975077452716,0.2889395216553119,2.103044845715285,-0.7148058369583303,61.904861949363124,-22.499816464749074,0.907052662029986,12,-0.4279899597167933,-1.212635993957516,-1.2601909637451136,-2.4252719879150355,0.951086044311527,4,-0.011086488501662162,-1.499999999999944,21.5421142578125,-2.2000160436386316,21.5421142578125,2.0000050136119376,21.399450302124023,-0.011086488501662162
1820,2006-12-25,21.447006225585934,21.447006225585934,21.447006225585934,21.447006225585934,0.0,0.0,1.0,-0.0,83.7209432478642,77.81839703084155,-0.4618177720984846,-1.3326858247342805,-1.4076147550382956,-2.7411200176559625,11.576524316287182,0.0,0.7399224701915159,1.077106285095212,-0.7225071488156054,2.8767197190060294,0.17729956813980152,1.9769130020506225,-0.5176626597799512,61.904861949363124,-19.679159298059773,0.8998067169554094,12,-0.4279899597167933,-1.212635993957516,-1.3077449798583949,-2.4252719879150355,1.1413040161132848,0,-0.00665192867423503,1.4000160436386255,21.447006225585934,-1.499999999999944,21.5421142578125,-2.2000160436386316,21.5421142578125,-0.00665192867423503
1821,2006-12-26,21.447006225585934,21.447006225585934,21.447006225585934,21.447006225585934,0.0,0.0,1.0,0.0,83.7209432478642,81.38595579665349,-0.3744618988183852,-1.1796856230314354,-1.3661162696092717,-2.6854246055817654,11.239794579250564,0.0,0.8428417235293928,0.9415763854980419,-0.7447704071458645,2.6279231781419483,0.09840298917608692,1.7847497818199969,-0.3560052544936809,20.000240652648642,-58.97205111115181,0.843173396321954,12,-0.35665798187255504,-1.212635993957516,-1.3671879768371547,-2.4252719879150355,0.2377700805664098,1,0.006651839741140808,1.0,21.447006225585934,1.4000160436386255,21.447006225585934,-1.499999999999944,21.5421142578125,0.006651839741140808
1822,2006-12-27,21.49456024169922,21.77988624572754,21.447006225585934,21.5421142578125,14776433.0,0.0022172799137136767,-3.666693406064313,-100.0,84.09091944959734,84.14502752094342,-0.3133205332470155,-1.11986134651292,-1.3799619268042953,-2.686312242042458,11.507705868105223,0.3328800201416051,0.9027168605684608,0.884510803222657,-0.7730189891407306,2.5420405955860446,0.05574590704096494,1.713275699404349,-0.27100019827222255,33.333481884218884,-43.36903156142381,0.8287648961816938,12,-0.3566579818725586,-1.2601900100708008,-1.4147419929504395,-2.4728260040283203,0.7608680725097656,2,0.011061961037647006,1.0,21.447006225585934,1.0,21.447006225585934,1.4000160436386255,21.447006225585934,0.011061961037647006
1823,2006-12-28,21.637222290039066,21.684776306152344,21.447006225585934,21.5421142578125,12055892.0,0.006637123380783816,1.5000000000000373,-2.0000000000000746,85.10638661012744,85.41415727104892,-0.2929614875298583,-1.1254703200443252,-1.4773645602150545,-2.7794859674798538,12.303621899631507,0.2377700805664098,0.9458712677252024,0.9035316467285206,-0.666557683853803,2.473620977310844,0.11848698143735703,1.6885763120196842,-0.30496380729758243,66.66651811578112,-9.221539221482402,0.7850446652911619,12,-0.3091030120849645,-1.402852058410648,-1.5574040412902868,-2.6154880523681676,0.4755439758300746,3,-0.021977962887610225,-3.666693406064313,21.49456024169922,1.0,21.447006225585934,1.0,21.447006225585934,-0.021977962887610225
1824,2006-12-29,21.8749942779541,22.06521224975586,21.5421142578125,21.58966827392578,14977024.0,0.010989025519440032,-1.7500062670149457,3.0000200545482594,84.7826143821624,85.55174655053334,-0.4014900836458928,-1.2000503315123296,-1.6677140934551815,-2.9674031888490973,13.047613275951447,0.5230979919433594,1.03851866048306,0.998640632629396,-0.4284898716605916,2.4257711369193835,0.28507538048440395,1.712205884774388,-0.45360307497473684,69.23065056553494,-5.768242696460078,0.7135652521449931,12,-0.42798900604248047,-1.521738052368164,-1.7951760292053223,-2.853260040283203,0.8559780120849645,4,-0.013043477881769072,1.5000000000000373,21.637222290039066,-3.666693406064313,21.49456024169922,1.0,21.447006225585934,-0.013043477881769072
1825,2007-01-02,22.3029842376709,22.493200302124023,22.06521224975586,22.207874298095703,30984513.0,0.019565260419205366,-1.2499987465970108,0.33333778986984686,85.71429740782337,86.08862859440082,-0.7436760856232745,-1.4752104734730125,-2.053061929311262,-3.3417842037992287,14.010493551195808,0.6182060241699219,1.1314383001721318,1.2815897941589363,-0.10372017968895975,2.6668997680068323,0.5889348072349883,1.9742447810828843,-0.8559780120849645,81.81828126167949,9.569519525300336,0.6926549869239483,1,-0.3804359436035156,-1.735733985900879,-2.223165988922119,-3.28125,0.5706520080566406,1,0.004264363513557079,-1.7500062670149457,21.8749942779541,1.5000000000000373,21.637222290039066,-3.666693406064313,21.49456024169922,0.004264363513557079
1826,2007-01-03,21.732332229614254,22.3029842376709,21.5421142578125,22.3029842376709,49969689.0,-0.025586352121111378,1.6666688949349233,-5.999919783415258,69.99999999999986,84.10210029095458,-0.13503992847673274,-0.8152716530729798,-1.4623832271565895,-2.721815920063875,15.499874152437739,0.7608699798583984,1.1292662705586665,0.6277176856994586,-0.7157636128788987,1.971198984277816,-0.0440229635897218,1.299458334988639,0.7608680725097692,27.272760420559717,-40.76331246782985,0.6717406492891793,1,0.19021606445312855,-1.1650819778442347,-1.723845481872555,-2.710597991943356,0.9986400604248118,2,0.03938730565321191,-1.2499987465970108,22.3029842376709,-1.7500062670149457,21.8749942779541,1.5000000000000373,21.637222290039066,0.03938730565321191
1827,2007-01-04,21.066570281982425,21.49456024169922,20.73369026184082,21.49456024169922,65020483.0,-0.030634629573930705,2.555550603859352,0.7500016712011817,59.999988540336915,80.53948968665038,0.5097811522273794,-0.0746873252189566,-0.7915831649621587,-2.015423576672447,16.199809926666205,0.998641967773434,1.0264827832687935,-0.08797626495361044,-1.3403713078401367,1.1644187779329158,-0.7141737863968736,0.5382212564896527,1.426630020141598,18.91890426996519,-46.9433063334152,0.6261975214432635,1,0.5468749999999964,-0.3328800201416051,-1.260189056396488,-2.044836044311527,1.9021739959716761,3,0.029345356927826582,1.6666688949349233,21.732332229614254,-1.2499987465970108,22.3029842376709,-1.7500062670149457,21.8749942779541,0.029345356927826582
1828,2007-01-05,21.066570281982425,21.114124298095703,20.7812442779541,21.066570281982425,18452827.0,0.0,6.000040109097266,-0.0,54.838707590592605,76.88608894181868,0.4863793341196754,0.004178549404119991,-0.7818419860440251,-1.9865295867822148,16.937571099868432,0.33288002014160156,0.942026041975339,-0.13790826797485067,-1.2829188693943117,1.0071023334446103,-0.7104135686845829,0.4345970327348816,1.3562496185302706,18.91890426996519,-42.596725817056864,0.5725053007097305,1,0.5468749999999964,-0.3328800201416051,-1.3196320533752477,-2.044836044311527,1.236413955688473,4,0.05643339263645353,2.555550603859352,21.066570281982425,1.6666688949349233,21.732332229614254,-1.2499987465970108,22.3029842376709,0.05643339263645353
1829,2007-01-08,20.876354217529297,20.923908233642575,20.591028213500977,20.876354217529297,45955671.0,-0.009029284876799104,6.000040109097191,0.0,42.85715308898936,72.34566781305483,0.6561354041323746,0.2720112307378102,-0.570096782889884,-1.7644357513889446,17.642062110048617,0.47554206848144887,0.8136771050817266,-0.3685455322265625,-1.395624176717476,0.658533112264351,-0.8820848544720192,0.14499379001889423,1.4789004974365234,15.00001002721386,-42.52578451297035,0.513539322245456,1,0.6657600402832031,-0.14266395568847656,-1.1769704818725586,-1.8546199798583984,1.2364120483398438,0,0.05922547756454821,6.000040109097266,21.066570281982425,2.555550603859352,21.066570281982425,1.6666688949349233,21.732332229614254,0.05922547756454821
1830,2007-01-09,20.97146224975586,21.351896286010746,20.876354217529297,21.066570281982425,40652937.0,0.004555777854482912,-2.3333467030322725,-100.0,41.818199055035905,67.68980734718502,0.5436479618112529,0.23778361914413182,-0.6451927138081679,-1.8260300326334544,18.4476306567042,0.47554206848144887,0.6718456313384387,-0.3043478012084968,-1.252627243939017,0.6439316415220233,-0.7784875225737551,0.16979192015676148,1.2779388751220715,22.22218508441794,-29.99380090231872,0.4741397213652598,1,0.5706520080566406,-0.1664409637451172,-1.272078514099121,-1.949728012084961,1.4741840362548864,1,0.08390020778373186,6.000040109097191,20.876354217529297,6.000040109097266,21.066570281982425,2.555550603859352,21.066570281982425,0.08390020778373186
1831,2007-01-10,20.876354217529297,20.923908233642575,20.638582229614254,20.73369026184082,27674993.0,-0.0045351168694814925,1.399996791298072,-1.5000200545483156,37.03703978798758,62.461598495895046,0.6138491480146833,0.3706201633091908,-0.5353643270871125,-1.6968617577256921,19.147931361804794,0.3328800201416051,0.5578042968426686,-0.4113444328308091,-1.3315320478884587,0.5088431822268404,-0.8714382403596339,0.04874937469801566,1.2735445326660155,31.578958478903807,-16.336985376819918,0.460093807528824,1,0.6657600402832031,0.14266204833984375,-1.1769704818725586,-1.8546199798583984,2.0923900604248047,2,0.09567197449261422,-2.3333467030322725,20.97146224975586,6.000040109097191,20.876354217529297,6.000040109097266,21.066570281982425,0.09567197449261422
1832,2007-01-11,21.2092342376709,21.25678825378418,20.638582229614254,20.97146224975586,33893848.0,0.015945313854757837,2.7142873513823447,1.6666577536532214,44.26229615987261,57.92336622364451,0.26400193032806385,0.09110001936683432,-0.841687121409354,-1.9888442250567238,20.05963984427607,0.6182060241699254,0.4884608946551623,-0.10937471389770437,-0.9706758049466764,0.7519263771512676,-0.5400252594221904,0.32127583162678164,0.8471322803227537,81.2500940052238,35.7642865795711,0.43065054552448523,1,0.33288002014160156,-0.1902179718017578,-1.5098505020141602,-2.1875,1.7119560241699219,3,0.07174884464547637,1.399996791298072,20.876354217529297,-2.3333467030322725,20.97146224975586,6.000040109097191,20.876354217529297,0.07174884464547637
1833,2007-01-12,21.066570281982425,21.49456024169922,20.97146224975586,21.2092342376709,37802408.0,-0.00672650196088076,-2.1428620541469705,-0.6000032087019849,43.548364141664536,53.34178286358919,0.3544840266345446,0.30166491772967063,-0.6689769657176114,-1.8087343391120356,20.976459924346457,0.5230979919433594,0.41208359267732675,-0.28532667160033753,-1.0424326785584306,0.4717793353577555,-0.6638796750793858,0.09322633187871077,0.9018759377416679,52.631456732058545,8.841575281489305,0.37855300347904736,1,0.4755439758300746,-0.0475540161132848,-1.402852058410648,-1.9735040664672887,2.044837951660149,4,0.09029348254179492,2.7142873513823447,21.2092342376709,1.399996791298072,20.876354217529297,-2.3333467030322725,20.97146224975586,0.09029348254179492
1834,2007-01-15,21.351896286010746,21.447006225585934,21.066570281982425,21.2092342376709,24525859.0,0.013544017854313584,1.285711011539834,-0.9999866304798819,48.52939181437642,49.21012668653953,-0.014356430968739176,0.06459454584495106,-0.9295200862966517,-2.0515378589648883,21.780591847158053,0.3804359436035085,0.3322019756543142,-0.028533267974850673,-0.73650568648317,0.6794391505334687,-0.38251947722901036,0.325452941279309,0.533904853339962,83.33322191992097,40.106612738124966,0.3539862092541599,1,0.09510993957519176,-0.3328800201416051,-1.711955070495609,-2.0210590362548864,1.5692939758300746,0,0.04454348873375169,-2.1428620541469705,21.066570281982425,2.7142873513823447,21.2092342376709,1.399996791298072,20.876354217529297,0.04454348873375169
1835,2007-01-16,21.066570281982425,21.351896286010746,21.01901626586914,21.30434226989746,58969499.0,-0.013363028754277861,-1.0000000000000213,-1.6666800363655145,44.59457555095458,46.38730174775672,0.08620558838580905,0.35303975276914557,-0.6283479745108131,-1.7294726736380142,21.582122214735612,0.3328800201416051,0.22059083308780458,-0.30434837341308096,-1.0243234925983167,0.41562674577215475,-0.6643359330056988,0.05563918617953689,0.7415444818173,49.99988858658779,3.676867705979241,0.3599875595926175,1,-0.02377605438232777,0.28532600402831676,-1.4266290664672887,-1.6881780624389684,1.6168479919433558,1,0.049661428978854394,1.285711011539834,21.351896286010746,-2.1428620541469705,21.066570281982425,2.7142873513823447,21.2092342376709,0.049661428978854394
1836,2007-01-17,21.25678825378418,21.49456024169922,21.01901626586914,21.066570281982425,42065479.0,0.009029375415913865,-2.3333377898698466,-0.8000016043509969,46.75324269433376,44.91544109820082,-0.1995466462322284,0.15977778726497505,-0.8078480512744903,-1.884509611135467,21.649570665803203,0.4755439758300781,0.09069751326364184,-0.10699729919433665,-0.8286071790532716,0.6146125806645983,-0.46780223912380237,0.25380764073512907,0.47830131699761935,72.22218508441806,23.25408144795491,0.36080493992946705,1,-0.21399402618408203,0.0951080322265625,-1.474184513092041,-1.854619026184082,1.4741840362548864,2,0.05592839416909201,-1.0000000000000213,21.066570281982425,1.285711011539834,21.351896286010746,-2.1428620541469705,21.066570281982425,0.05592839416909201
1837,2007-01-18,21.161680221557614,21.49456024169922,20.97146224975586,21.30434226989746,34421612.0,-0.004474242820273422,1.0,-0.7499924796198023,43.421071380508586,43.64681485263593,-0.10004977729866482,0.23707844737900174,-0.7013732652565885,-1.7513791897180617,21.108243806310707,0.5230979919433594,-0.094453013594471,-0.18308362960815927,-0.9049573354447276,0.538790076228409,-0.5440204825264452,0.17785322331012665,0.5047656677873356,36.363735806952,-9.937443637070864,0.36093685291828487,1,-0.11888599395751598,0.19021606445312855,-1.3552989959716761,-1.5692939758300746,1.283966064453132,3,0.08539322196900101,-2.3333377898698466,21.25678825378418,-1.0000000000000213,21.066570281982425,1.285711011539834,21.351896286010746,0.08539322196900101
1838,2007-01-19,21.30434226989746,21.30434226989746,20.828798294067386,21.114124298095703,37758595.0,0.006741527461251229,3.999989972826322,-1.3333467030322146,41.891890426996504,43.53956344574783,-0.22957968117038163,0.07978014511429166,-0.8292434138800147,-1.8563218693061394,20.427967689015606,0.4755439758300746,-0.21285311596297163,-0.028532981872558594,-0.744529566606154,0.6874636028610368,-0.3865312742393563,0.3294653104942391,0.2975785588968485,71.4285305012733,26.869976472558925,0.35799829236679714,1,-0.23777103424072266,0.11888599395751953,-1.4860725402832031,-1.7119560241699219,1.331521987915039,4,0.07589288472087352,1.0,21.161680221557614,-2.3333377898698466,21.25678825378418,-1.0000000000000213,21.066570281982425,0.07589288472087352
1839,2007-01-22,21.2092342376709,21.77988624572754,21.161680221557614,21.447006225585934,59564608.0,-0.004464255738180989,-2.7142873513822656,-1.2499974932065712,32.83580391917407,42.54151954176318,-0.09195718849395007,0.16460071830898215,-0.7186105645437522,-1.7259425190118556,20.188584886514953,0.6182060241699254,-0.2592523970398659,-0.11175241470336772,-0.8276658488536093,0.6041610194468738,-0.4697091317784867,0.24620430237175128,-0.6182060241699219,40.00008021754977,0.14824344611331952,0.3579567170751202,1,0.0,0.2615480422973633,-1.331521987915039,-1.6168479919433594,0.190216064453125,0,0.08968612325442282,3.999989972826322,21.30434226989746,1.0,21.161680221557614,-2.3333377898698466,21.25678825378418,0.08968612325442282
1840,2007-01-23,21.30434226989746,21.447006225585934,21.01901626586914,21.25678825378418,79202070.0,0.00448427468718493,1.5714220230796894,-0.19999839564900307,42.10523723341679,43.10465259125532,-0.15073150784764877,0.06140491378397073,-0.7937024426799724,-1.7924611846018372,19.825887302127416,0.4279899597167933,-0.28064238209950787,-0.009511184692382102,-0.7229765111257507,0.7039541417409865,-0.36624384790906817,0.34722147852430396,-0.689536895751953,49.99999999999981,8.203514046424253,0.356732663216685,1,-0.0951080322265625,0.23777198791503906,-1.2958550453186035,-1.7119560241699219,-0.33288002014160156,1,0.07589288472087352,-2.7142873513822656,21.2092342376709,3.999989972826322,21.30434226989746,1.0,21.161680221557614,0.07589288472087352
1841,2007-01-24,21.58966827392578,21.58966827392578,21.2092342376709,21.49456024169922,44388895.0,0.013392856743175807,7.0000401090967435,2.0,61.224516524048056,44.989343742830364,-0.36233668216960524,-0.224178979136763,-1.0522180045466953,-2.0449704837050575,19.519889460085416,0.3804340362548828,-0.2375363445906693,0.2686817169189446,-0.45319189765668,0.9905553314945692,-0.09225509036886592,0.6296185242067551,-0.9515612823486315,79.99995989122493,33.85100999559428,0.36093680728781147,1,-0.2853260040283203,-0.04755401611328125,-1.272078037261963,-1.7119560241699219,-0.6657600402832067,2,0.05066080618389779,1.5714220230796894,21.30434226989746,-2.7142873513822656,21.2092342376709,3.999989972826322,21.30434226989746,0.05066080618389779
1842,2007-01-25,21.732332229614254,22.11276626586914,21.732332229614254,22.017658233642575,72394184.0,0.006607973493542252,-1.666662210130178,-3.0000200545483717,63.46158147771899,47.20192344683641,-0.47270600254552164,-0.36692894940922827,-1.1888567394742893,-2.1468212399723505,18.956317230726714,0.5230979919433594,-0.190590876685647,0.3994570732116678,-0.3420183919310027,1.1409325383543383,0.028719340640332547,0.770194805783003,-1.071389652954096,70.37044189497698,19.91879485080817,0.37073773257133474,1,-0.26154994964599254,-0.19021797180175426,-1.414741992950436,-1.8308429718017543,-0.9035339355468679,3,0.04595181271267257,7.0000401090967435,21.58966827392578,1.5714220230796894,21.30434226989746,-2.7142873513822656,21.2092342376709,0.04595181271267257
1843,2007-01-26,21.161680221557614,21.49456024169922,21.161680221557614,21.49456024169922,56514140.0,-0.02625820376880783,1.0000000000000213,1.1666655525325507,55.00000334240456,47.92088028328398,0.1261188942314,0.1752553973198303,-0.6186863098479272,-1.5329448271779818,17.943639416627395,0.5706520080566406,-0.1308935204149897,-0.1474178314209027,-0.8782222009105674,0.583386538068762,-0.5128200161657333,0.21798435332392785,-0.4426646973290964,13.043561662946104,-40.16194394138019,0.36540218474483166,1,0.3091020584106481,0.38043403625488637,-0.7014269828796351,-0.9510879516601527,-0.5230979919433594,4,0.06067410768002923,-1.666662210130178,21.732332229614254,7.0000401090967435,21.58966827392578,1.5714220230796894,21.30434226989746,0.06067410768002923
1844,2007-01-29,21.58966827392578,21.58966827392578,21.161680221557614,21.25678825378418,28146149.0,0.02022467251594562,1.5714252972353744,-0.9999999999999893,59.701494324297464,49.59942681365542,-0.295689128293084,-0.2900769702429642,-1.0099985317145865,-1.9185774631619914,16.39824804822294,0.4279880523681676,-0.10294259768647862,0.29483652114868164,-0.3996935268120616,0.9893665691094249,-0.05242850283169176,0.642101545129055,-0.8149027200316397,52.173897879464285,-4.746277392326732,0.3472650239803717,1,-0.11888599395751953,-0.04755401611328125,-0.962975025177002,-1.3790760040283203,-0.951086044311527,0,0.04845817780119521,1.0000000000000213,21.161680221557614,-1.666662210130178,21.732332229614254,7.0000401090967435,21.58966827392578,0.04845817780119521
1845,2007-01-30,22.39809226989746,22.540754318237305,21.351896286010746,21.49456024169922,101001953.0,0.037444947542247586,1.0000032087122896,2.7142873513823234,69.5121933324431,52.12819910677867,-1.0005973626407894,-1.1499699333725744,-1.7792618381310419,-2.673440649262652,14.666780542681328,1.188858032226559,-0.03730002889970763,1.0985051155090346,0.37424476690340924,1.82276546411466,0.7363749412062219,1.4606352898118473,-1.56980668752432,89.65522964405451,28.309725178296816,0.3621301743028121,1,-0.7133159637451172,-0.8322010040283203,-1.7713990211486816,-2.163722038269043,-1.2839679718017578,1,-0.04458602794112021,1.5714252972353744,21.58966827392578,1.0000000000000213,21.161680221557614,-1.666662210130178,21.732332229614254,-0.04458602794112021
1846,2007-01-31,22.58831024169922,22.68341827392578,22.255428314208984,22.35053825378418,74818296.0,0.008492597026105164,1.0000089130928878,0.26315833915615217,68.35443616374761,54.89857297158301,-1.0974887358165404,-1.341554339459595,-1.919636087754089,-2.8175596285279383,14.194598383545348,0.4279899597167969,-0.00038216520147571487,1.2459241867065423,0.3364962603995849,2.1553521130134996,0.7912102235530654,1.7006381498600192,-1.6572765351742262,93.75003916879433,33.47972592589518,0.4547139631534778,1,-0.8322019577026367,-0.9510869979858398,-1.9616169929504395,-2.353940010070801,-1.09375,2,-0.07157897047821538,1.0000032087122896,22.39809226989746,1.5714252972353744,21.58966827392578,1.0000000000000213,21.161680221557614,-0.07157897047821538
1847,2007-02-01,21.684776306152344,23.254070281982425,21.114124298095703,23.15896224975586,262645915.0,-0.0400000675517066,1.571429226266458,-6.199998395649,56.84210126338575,56.5597075089596,-0.1251066819371971,-0.4103712188538502,-0.9818620742017927,-1.879546449008167,14.606771525750812,2.1399459838867223,0.05887836242146349,0.31147994995117045,-0.6004963639702439,1.2234562638725848,-0.1445082070095367,0.7674681069118776,-0.6135518342352881,26.66665478257455,-33.1418745984231,0.45598815696070716,2,0.4517669677734375,0.23777294158935547,-1.0224170684814453,-1.4504060745239258,-0.14266204833984375,3,-0.035087660659607445,1.0000089130928878,22.58831024169922,1.0000032087122896,22.39809226989746,1.5714252972353744,21.58966827392578,-0.035087660659607445
1848,2007-02-02,22.255428314208984,22.493200302124023,21.684776306152344,21.77988624572754,75405140.0,0.026315789473684292,-1.4285677451146108,-0.32257943480252244,59.405936662207,59.51194448040769,-0.6109022887012401,-0.9353459321927033,-1.5262675709987406,-2.4173660346523747,15.04121901672403,0.8084239959716797,0.11449221655481878,0.8226890563964844,-0.15753492683372627,1.802913039626695,0.33257706478137905,1.3128010480115897,-1.1413040161132812,53.3333095651491,-3.354943504757088,0.49011199161510494,2,-0.11888504028320312,-0.33287906646728516,-1.5692920684814453,-2.0210580825805664,-0.8559780120849609,4,-0.06410256410256399,1.571429226266458,21.684776306152344,1.0000089130928878,22.58831024169922,1.0000032087122896,22.39809226989746,-0.06410256410256399
1849,2007-02-05,22.11276626586914,22.445646286010746,22.017658233642575,22.35053825378418,43918801.0,-0.006410213558943778,1.0,-0.5000020054467935,61.22449814844521,61.63630680429974,-0.36497709835445846,-0.7328808019850115,-1.3339467442827235,-2.2438864196098507,15.838564607279165,0.42798805236817117,0.19511996778127383,0.618206405639647,-0.37019178847839385,1.6066045997576879,0.12400730858062659,1.1124055026986674,-0.9986419677734375,46.666690434850736,-10.418666589569646,0.4941990970590204,2,0.07133102416992188,-0.1902170181274414,-1.3315215110778809,-1.8783960342407227,-1.0461959838867152,0,-0.06666664941555844,-1.4285677451146108,22.255428314208984,1.571429226266458,21.684776306152344,1.0000089130928878,22.58831024169922,-0.06666664941555844
1850,2007-02-06,22.730972290039066,22.87363624572754,22.207874298095703,22.207874298095703,78689215.0,0.02795697366566574,-1.545457860231756,-2.1999983956490152,64.48598270971583,61.998691936040615,-0.8487937484968207,-1.2780355712337403,-1.8743568485975572,-2.8304044118267946,16.205807501198382,0.7608699798583984,0.2940921035892572,1.1484369277954123,0.04908659231669432,2.2477872632741303,0.5987617600560533,1.6981120955347713,-1.4028533935546896,75.55555159419157,19.542822263885313,0.5496751677393584,2,-0.5468750000000036,-0.8084230422973668,-1.8308415412902868,-2.3777160644531286,-2.71059608459473,1,-0.09205017866049303,1.0,22.11276626586914,-1.4285677451146108,22.255428314208984,1.571429226266458,21.684776306152344,-0.09205017866049303
1851,2007-02-07,22.87363624572754,23.111408233642575,22.68341827392578,23.016298294067386,54869936.0,0.006276192406912129,1.5714220230796894,-0.27272528386095135,66.66666666666669,62.35481251259035,-0.8830337981129155,-1.331671595400664,-1.9252317736362023,-2.934154571169856,17.11954484676466,0.4279899597167933,0.4468928406687489,1.1912367820739753,0.0027387544661863217,2.3797348096817643,0.5969877682700826,1.785485795877868,-1.3529222106933574,82.22225985518031,22.74404833859326,0.5942490138038938,2,-0.6895389556884766,-0.9510869979858398,-1.628736972808838,-2.3063859939575195,-2.425271987915039,2,-0.0769231410664094,-1.545457860231756,22.730972290039066,1.0,22.11276626586914,-1.4285677451146108,22.255428314208984,-0.0769231410664094
1852,2007-02-08,22.730972290039066,23.15896224975586,22.58831024169922,22.87363624572754,58517606.0,-0.006237047496771342,-1.666672608728592,1.0000133696988647,63.88888373086248,63.34246588908568,-0.6524250866129364,-1.1269360576073417,-1.7120067836048065,-2.7514927384370687,17.527374254172475,0.5706520080566406,0.5596881352783214,0.972485923767092,-0.2815048613820146,2.2264767089161985,0.3454905311925387,1.5994813163416453,-1.036922630310059,70.96770854627673,12.464068658166049,0.6269953925745535,2,-0.5468750000000036,-0.8084230422973668,-1.4860730171203649,-2.1637220382690465,-2.377716064453132,3,-0.05439327594806209,1.5714220230796894,22.87363624572754,-1.545457860231756,22.730972290039066,1.0,22.11276626586914,-0.05439327594806209
1853,2007-02-09,22.9687442779541,23.111408233642575,22.730972290039066,22.87363624572754,37976819.0,0.01046026473839956,1.0,-0.666657753653238,66.66665462197994,64.11637258882818,-0.6782316077198871,-1.2805496548160278,-1.8673347771325055,-2.9444409118045414,17.623186516957524,0.3804359436035085,0.6069689483819758,1.1151492118835442,-0.20469162967175691,2.4349900534388453,0.4552287911058954,1.775069632661193,-1.118692555999754,83.33327762662697,21.560061935550834,0.6599204207776501,2,-0.7846469879150391,-1.0461950302124023,-1.7951765060424805,-2.401494026184082,-1.8546199798583984,4,-0.062111798663321394,-1.666672608728592,22.730972290039066,1.5714220230796894,22.87363624572754,-1.545457860231756,22.730972290039066,-0.062111798663321394
1854,2007-02-12,22.3029842376709,22.87363624572754,21.970102310180664,22.778526306152344,58468178.0,-0.028985478362533512,1.7142853050127345,-5.000020054548371,58.536589342535116,62.896861034393964,0.11102902214183885,-0.5690590754347653,-1.1205679263814687,-2.225883767286952,17.284525561410106,0.9986419677734375,0.6242260666093564,0.4018347740173347,-0.910409171570457,1.7140787196051264,-0.2542871987765629,1.0579567468112323,0.951086044311527,28.000096261059994,-33.80570064664316,0.656121972793896,2,-0.11888694763183594,-0.3804349899291992,-1.1294164657592773,-1.735733985900879,-0.903533935546875,0,-0.040511795458329725,1.0,22.9687442779541,-1.666672608728592,22.730972290039066,1.5714220230796894,22.87363624572754,-0.040511795458329725
1855,2007-02-13,22.11276626586914,22.445646286010746,22.017658233642575,22.39809226989746,44841009.0,-0.008528812546998554,1.2499987465970062,0.6000016043574348,54.54545454545455,61.362529743472514,0.28666283233526,-0.3124642237736417,-0.8621477110583555,-1.977364315556386,17.024218988004268,0.42798805236817117,0.7104217732879299,0.15930700302124023,-1.0949873281837945,1.413601334226275,-0.46784016258127537,0.7864541686237558,1.115624656677248,12.000064174039997,-45.541940117339486,0.6271471656025167,2,0.07133102416992188,-0.16644001007080078,-0.9748640060424805,-1.545516014099121,-0.4279899597167969,1,-0.047311854668382614,1.7142853050127345,22.3029842376709,1.0,22.9687442779541,-1.666672608728592,22.730972290039066,-0.047311854668382614
1856,2007-02-14,22.445646286010746,22.540754318237305,22.255428314208984,22.3029842376709,35862711.0,0.015053748415701396,-1.3999775392661757,-0.4999966575976273,55.99998973214378,61.268961795556734,-0.07664196965089687,-0.581526439844442,-1.1430139913826949,-2.2547304617954076,16.58340407631658,0.42798805236816406,0.7610457301891316,0.43274412155151865,-0.7949354336730323,1.6604236767760696,-0.18109565606075861,1.046583899163796,0.7575788642883268,40.0000000000003,-15.261683629448484,0.6138397776122755,2,-0.023777008056644178,-0.4993200302124059,-1.2720785140991246,-1.8783960342407262,-0.6657600402832067,2,-0.1080508019088744,1.2499987465970062,22.11276626586914,1.7142853050127345,22.3029842376709,1.0,22.9687442779541,-0.1080508019088744
1857,2007-02-15,22.9687442779541,22.9687442779541,22.35053825378418,22.493200302124023,38225598.0,0.02330509824835736,1.5999951869470002,3.3333600727310793,65.32256864590717,61.92636534930119,-0.4452817512029199,-1.0143063478005452,-1.6069473885005578,-2.7278208882010695,16.439937139908515,0.6182060241699219,0.7112974056732462,0.8654889106750474,-0.3643991889553959,2.0953770103054907,0.25054486085982575,1.480432960490269,0.20981841554260328,87.49993733006029,25.78681883497069,0.6149440498152222,2,-0.40421199798583984,-1.0224180221557617,-1.6881790161132812,-2.401494026184082,-1.09375,3,-0.1097308581453762,-1.3999775392661757,22.445646286010746,1.2499987465970062,22.11276626586914,1.7142853050127345,22.3029842376709,-0.1097308581453762
1858,2007-02-16,22.92119026184082,23.063852310180664,22.778526306152344,22.826080322265625,58485558.0,-0.002070379448602444,-1.9999899728263595,0.20000240652649987,62.06896432494634,62.02019492446799,-0.3278331071688143,-0.8847742481810457,-1.4995615136049594,-2.6262316034586988,16.649051592064215,0.2853260040283203,0.6535841816592196,0.7370924949645996,-0.4842107767200403,1.9583957666492395,0.12644085912227965,1.3477441308069196,0.2332032239895625,86.95661272321429,23.043909621294652,0.6106516358423194,2,-0.3566579818725586,-0.8797559738159144,-1.640625,-2.353940010070801,-1.3790760040283203,4,-0.11203318880564339,1.5999951869470002,22.9687442779541,-1.3999775392661757,22.445646286010746,1.2499987465970062,22.11276626586914,-0.11203318880564339
1859,2007-02-19,23.111408233642575,23.254070281982425,22.9687442779541,23.016298294067386,40228896.0,0.008298782464121413,-1.9999899728263968,0.9999999999999253,57.28155793482512,61.21970328281346,-0.4039792949646035,-0.9751772260657816,-1.6265036738567566,-2.7683526726167074,16.215821945488912,0.3328800201416051,0.718989450528781,0.8322017669677706,-0.3654842029832608,2.029887736918802,0.2333587819922549,1.4310447519432863,-1.1413059234619105,88.46160966067863,26.65656043409031,0.5988429849755158,2,-0.4993219375610316,-1.0699739456176687,-1.8308429718017543,-2.544157981872555,-1.236413955688473,0,-0.08641982848277874,-1.9999899728263595,22.92119026184082,1.5999951869470002,22.9687442779541,-1.3999775392661757,22.445646286010746,-0.08641982848277874
1860,2007-02-20,22.92119026184082,23.301624298095703,22.68341827392578,23.20651626586914,77260313.0,-0.008230479505132893,1.6000056152510218,-2.9999598917078347,53.398052581468576,59.74541282890256,-0.2055579582122249,-0.693156846959269,-1.3831139470002718,-2.5352114598832145,15.895201778270392,0.6182060241699219,0.7260081546415726,0.5611413955688462,-0.5762349585742434,1.698517749711936,-0.007546781502696831,1.1298295726403893,-0.9254085922241195,63.6364465057939,5.6296481618205405,0.5686881770715447,2,-0.2853269577026367,-0.8559789657592773,-1.6881790161132812,-2.353940010070801,-1.2364139556884766,1,-0.06639009328630674,-1.9999899728263968,23.111408233642575,-1.9999899728263595,22.92119026184082,1.5999951869470002,22.9687442779541,-0.06639009328630674
1861,2007-02-21,22.68341827392578,23.063852310180664,22.445646286010746,22.9687442779541,40549140.0,-0.01037345727681871,1.600005615251007,1.0,61.79775787259283,59.513065511317045,0.00267539589215815,-0.3891968038176188,-1.103035166104533,-2.2524258901365926,15.195817782336793,0.6182060241699183,0.7330153782930608,0.2686819076538072,-0.8167222785896939,1.3540860938973083,-0.2740201854679434,0.8113840007755577,-0.6354028991699217,34.999989972786146,-25.856976372986274,0.5427020931217512,2,-0.047554969787597656,-0.6182069778442383,-1.4860730171203613,-2.1161680221557617,-0.7133159637451172,2,-0.04402519742455924,1.6000056152510218,22.92119026184082,-1.9999899728263968,23.111408233642575,-1.9999899728263595,22.92119026184082,-0.04402519742455924
1862,2007-02-22,22.730972290039066,23.111408233642575,22.6358642578125,22.778526306152344,43276651.0,0.0020964219562951136,-3.0000320872773645,0.16666555253252582,56.41026168426148,58.37346629601499,-0.05015271387593501,-0.37745130645919645,-1.105324490372407,-2.2527141788110683,13.757665853243633,0.4755439758300746,0.669171977718225,0.26630392074585174,-0.778024252209562,1.3106320937012654,-0.25586016573185333,0.7884680072235568,-0.6328125583496131,33.33333333333347,-27.299038692926267,0.5221640864777064,2,-0.09510898590088246,-0.6657609939575231,-1.5336270332336461,-2.1637220382690465,-0.6657600402832067,3,-0.04184097504391848,1.600005615251007,22.68341827392578,1.6000056152510218,22.92119026184082,-1.9999899728263968,23.111408233642575,-0.04184097504391848
1863,2007-02-23,22.445646286010746,22.778526306152344,22.207874298095703,22.778526306152344,69870440.0,-0.01255230090414361,2.4285747027646467,7.000040109097191,54.32098031846392,57.905065293340414,0.17116879621637437,0.009484530707670302,-0.7709838157373063,-1.9288948345238488,13.39237290803843,0.5706520080566406,0.5688381450564677,-0.08322038650512198,-0.9293392800686355,0.7628985070583916,-0.5062798332868788,0.3398390602766348,-0.2993479716650427,21.739153180803896,-38.980169921161504,0.4230594467817567,2,0.21399497985839488,-0.38043498992920277,-1.2483010292053258,-1.8783960342407262,0.0,4,-0.025423728093421083,-3.0000320872773645,22.730972290039066,1.600005615251007,22.68341827392578,1.6000056152510218,22.92119026184082,-0.025423728093421083
1864,2007-02-26,22.6358642578125,22.68341827392578,22.445646286010746,22.58831024169922,21439211.0,0.008474604356583315,2.333360072731112,-0.1428563243088398,48.61112194295856,57.245695004174195,0.037029626445459485,-0.1036505769841547,-0.9212305935960359,-2.0730481190113608,12.870667755745732,0.2377719879150355,0.4968409880358635,0.05468778610229563,-0.6671862609701407,0.7765618331747319,-0.3062492374339243,0.41562480963851556,-0.4433529041167965,39.13051060267857,-18.89784164361108,0.36093702353621865,2,0.11888504028320312,-0.4755439758300781,-1.3909645080566406,-2.0686140060424805,0.5230979919433594,0,-0.04831933906046926,2.4285747027646467,22.445646286010746,-3.0000320872773645,22.730972290039066,1.600005615251007,22.68341827392578,-0.04831933906046926
1865,2007-02-27,21.399450302124023,22.39809226989746,21.01901626586914,22.35053825378418,81522363.0,-0.05462190184594973,1.6363626419304733,-20.000160436386974,33.68420785980325,54.76616368502524,1.2981312494321848,1.1110770904297418,0.326280888104705,-0.8064031905212659,11.797350974598693,1.6168479919433594,0.34938678982481264,-1.1317940711975112,-2.0248465291564663,-0.23874161323855603,-1.578320300176987,-0.6852678422180354,1.9021739959716797,18.181776747103083,-35.266608556457086,0.4465262289794775,2,0.7608699798583984,0.7608699798583984,-0.05944204330444336,-0.8322000503540039,1.9021739959716797,1,0.022222251932465742,2.333360072731112,22.6358642578125,2.4285747027646467,22.445646286010746,-3.0000320872773645,22.730972290039066,0.022222251932465742
1866,2007-02-28,20.97146224975586,21.399450302124023,20.73369026184082,20.7812442779541,96640269.0,-0.019999955434634842,-3.6666622101301534,-0.20000040108774997,31.683180112384008,51.028453847967114,1.6707080800878629,1.488015554755318,0.7560228870115893,-0.3465694434972235,10.616147040734228,0.6657600402832031,0.28063080433007315,-1.4789397239685051,-2.610987861161007,-0.3468915867760032,-2.044963792564758,-0.9129156553722524,2.284509887695311,10.000008021761449,-39.52903690547343,0.5660240685962513,2,1.0461950302124023,1.0461950302124023,0.40421199798583984,-0.40421199798583984,2.8532600402832067,2,0.03401355842055254,1.6363626419304733,21.399450302124023,2.333360072731112,22.6358642578125,2.4285747027646467,22.445646286010746,0.03401355842055254
1867,2007-03-01,20.923908233642575,21.58966827392578,20.4483642578125,20.923908233642575,81750681.0,-0.002267558434740913,-1.399996791298018,0.0,27.835062629707508,47.22468699294058,1.5619546474080046,1.5553902215307183,0.80021524107255,-0.26940085937287606,11.433373084727192,1.1413040161132812,0.2509978316634438,-1.488450336456303,-2.7700887732649626,-0.20681189964764357,-2.129269554860631,-0.8476311180519751,2.231172628784183,20.40819333440275,-23.818528646211664,0.6408192184043296,3,0.951086044311527,0.951086044311527,0.4993200302124059,-0.35665798187255504,2.42527008056641,3,0.04999993619050391,-3.6666622101301534,20.97146224975586,1.6363626419304733,21.399450302124023,2.333360072731112,22.6358642578125,0.04999993619050391
1868,2007-03-02,20.828798294067386,21.30434226989746,20.591028213500977,21.2092342376709,60007691.0,-0.004545515040171422,1.499996657597615,-100.0,31.764701996379813,44.389480777557765,1.4852339141398474,1.6212635983486052,0.8907890225986215,-0.15631838058106595,12.294763039615917,0.7133140563964844,0.17804325285207057,-1.5122287750244112,-2.9764410493058655,-0.048016500742956936,-2.2443349121651366,-0.7801226378836859,2.1638795720825144,17.021245728837208,-28.04941601784183,0.7321061371407267,3,1.0461959838867152,1.0461959838867152,0.6776499748229945,-0.26154804229736683,2.282609939575188,4,0.059360791642052435,-1.399996791298018,20.923908233642575,-3.6666622101301534,20.97146224975586,1.6363626419304733,21.399450302124023,0.059360791642052435
1869,2007-03-05,20.638582229614254,20.68613624572754,19.830158233642575,20.258146286010746,46903723.0,-0.009132359042879123,2.599995186947015,-0.9999999999999907,31.76471698513845,41.985776822409974,1.4391314808360889,1.7869949373255842,1.0772311612010554,0.05474312741430509,13.439666965302896,0.9986400604248118,-0.017675631252483726,-1.6287356376648,-3.278052117031912,0.020580841702312114,-2.4533938773483577,-0.8040773979812421,2.2014368200354006,31.48149386074953,-17.038217543175904,0.8246582396835564,3,0.8322010040283203,0.9273090362548864,0.8678660392761266,-0.07133197784423473,2.377716064453132,0,0.08755756748656607,1.499996657597615,20.828798294067386,-1.399996791298018,20.923908233642575,-3.6666622101301534,20.97146224975586,0.08755756748656607
1870,2007-03-06,20.638582229614254,20.97146224975586,20.591028213500977,20.923908233642575,33048341.0,0.0,-1.0000000000000373,-0.7499974932066039,25.641046737045485,37.96836447401583,1.2083654498780803,1.7098666748933091,1.073379425174661,0.0727629593710617,13.907337768044565,0.3804340362548828,-0.19638424129570353,-1.5241161346435597,-3.309440081582391,0.2612078122952717,-2.4167781081129753,-0.631454161174144,1.9606479547548332,45.945972314062935,-3.5005886720333805,0.8926619734694151,3,0.8322010040283203,0.9273090362548864,0.8678660392761266,-0.07133197784423473,2.8532600402832067,1,0.12211982354704176,2.599995186947015,20.638582229614254,1.499996657597615,20.828798294067386,-1.399996791298018,20.923908233642575,0.12211982354704176
1871,2007-03-07,21.114124298095703,21.2092342376709,20.73369026184082,20.876354217529297,40714971.0,0.023041411623667463,1.2222202415437409,-0.8333277626626915,24.675313851556723,34.44225915927086,0.5440185827675847,1.1549632177094864,0.5994320465973075,-0.3772552395905677,13.96271514257344,0.5706520080566442,-0.3556371322560139,-0.9605984687805176,-2.7716373311560716,0.8504403935950364,-1.8661178999682946,-0.055079037592740576,1.2635801302152636,72.97293195590203,27.169176474222567,0.9055194311877766,3,0.1902179718017578,0.4517669677734375,0.5112094879150391,-0.523097038269043,2.805706024169922,2,0.10360363371533676,-1.0000000000000373,20.638582229614254,2.599995186947015,20.638582229614254,1.499996657597615,20.828798294067386,0.10360363371533676
1872,2007-03-08,21.49456024169922,21.5421142578125,21.2092342376709,21.2092342376709,51050663.0,0.018018078241484492,-1.3333311050650767,1.2000080218193487,32.142865669389764,31.978024198262617,-0.03380102382663708,0.713742986486146,0.22351132823281716,-0.734251816597645,13.985930015505271,0.4279899597167969,-0.48272181530692393,-0.5183419227600083,-2.319442916229711,1.2827590707096945,-1.4188924194948598,0.3822085739748431,0.6793404910382783,97.22224079112436,54.28496409181891,0.9005504967348515,3,-0.23777198791503906,0.07133102416992188,0.20210552215576172,-0.8322010040283203,2.2350540161132812,3,0.10840705844352927,1.2222202415437409,21.114124298095703,-1.0000000000000373,20.638582229614254,2.599995186947015,20.638582229614254,0.10840705844352927
1873,2007-03-09,21.5421142578125,21.732332229614254,21.2092342376709,21.49456024169922,39695979.0,0.002212374460261124,1.4444404830875055,0.16666555253253829,29.629622293768932,29.86896868168599,-0.2492061074727907,0.5837590077713308,0.17651908548557316,-0.7532961380108674,13.899401078793183,0.5230979919433558,-0.645662245353936,-0.399456405639647,-2.1535539359422096,1.3546411246629155,-1.27650517079093,0.47759235951163603,0.44428707499740483,89.99996991838877,50.63922525691588,0.877048765151282,3,-0.42798900604248047,0.023777008056640625,0.48743200302124023,-0.5944290161132812,2.4728260040283203,4,0.08388517648592142,-1.3333311050650767,21.49456024169922,1.2222202415437409,21.114124298095703,-1.0000000000000373,20.638582229614254,0.08388517648592142
1874,2007-03-12,21.399450302124023,21.732332229614254,21.30434226989746,21.684776306152344,27540253.0,-0.006622560533339428,1.2499862127053913,-6.0000401090967435,29.999989972796243,29.459611138685215,-0.3356709628008758,0.6906729242747502,0.31043335487444423,-0.5834219375610985,15.067875863201575,0.4279899597167933,-0.7975459099761935,-0.49694366455078054,-2.2583744363662213,1.2644871072646602,-1.377659050458501,0.3837717213569398,0.41445158275249483,70.8331940665675,33.11622001684721,0.8807153859077207,3,-0.618205070495609,0.1664409637451172,0.6300959587097168,-0.4517650604248047,2.2826099395751953,0,0.0800000891307302,1.4444404830875055,21.5421142578125,-1.3333311050650767,21.49456024169922,1.2222202415437409,21.114124298095703,0.0800000891307302
1875,2007-03-13,21.066570281982425,21.49456024169922,20.876354217529297,21.399450302124023,55933772.0,-0.015555540700433634,1.3636250934349419,1.1666655525325258,29.268287910907617,29.191289782965615,-0.06143637504743893,0.9920170935465578,0.6167176876691016,-0.23030625474537558,16.470792339249517,0.6182060241699219,-0.9416428132540133,-0.7775138854980419,-2.5736850356188476,1.0186572646227638,-1.6755994605584448,0.12057168956236097,0.6657619476318288,33.33326966858727,-4.532101212878231,0.8980855750604023,3,-0.285325050354011,0.4993209838867152,0.9867529869079554,-0.11888504028320668,3.3288040161132777,1,0.09255080376099478,1.2499862127053913,21.399450302124023,1.4444404830875055,21.5421142578125,-1.3333311050650767,21.49456024169922,0.09255080376099478
1876,2007-03-14,20.020376205444336,20.68613624572754,20.020376205444336,20.638582229614254,85443120.0,-0.04966133843973963,-1.1538452045242782,1.8571436756911708,22.330105026726883,28.579627827078877,0.9338641948964863,1.9470249215353128,1.6420074992368896,0.8218929699598476,18.094784433484094,1.0461940765380895,-1.1157148583754157,-1.702444458007811,-3.648805883992136,0.24391696797651363,-2.675625170999975,-0.729263745015647,1.7119560241699183,0.0,-36.85078245323244,0.9731807129921628,3,0.7608690261840785,1.5455150604248047,2.032947063446045,0.9273090362548828,5.18342208862305,2,0.1733966449396238,1.3636250934349419,21.066570281982425,1.2499862127053913,21.399450302124023,1.4444404830875055,21.5421142578125,0.1733966449396238
1877,2007-03-15,20.4483642578125,20.68613624572754,20.020376205444336,20.591028213500977,74984915.0,0.021377622876625813,3.0,0.23077089208251447,30.188674247741673,28.40451363278575,0.4820154113173487,1.3918982478914153,1.21912022093899,0.39866322016149525,19.1842655876232,0.6657600402832031,-1.1135387123983875,-1.148437404632567,-3.081465082004854,0.7845902727397203,-2.1149512433187105,-0.18192356594642334,1.1317940521240182,24.999944293293634,-13.193848833572961,0.966513838686143,3,0.3328809738159144,1.1175270080566406,1.6049590110778809,0.49932098388671875,3.947010040283203,3,0.1697674210359792,-1.1538452045242782,20.020376205444336,1.3636250934349419,21.066570281982425,1.2499862127053913,21.399450302124023,0.1697674210359792
1878,2007-03-16,20.353256225585934,20.638582229614254,20.21059226989746,20.40081024169922,40677572.0,-0.004651131553969123,-1.5714220230796343,0.3333288768266356,26.923065056553483,27.86655230738742,0.5616359629481842,1.3541889909867884,1.318329030503513,0.5003027502155319,20.200717403663038,0.4279899597167933,-1.0658673660077511,-1.1151487350463896,-3.01869207024556,0.7883946001527811,-2.066920402645973,-0.16337706744680602,1.0869020782470677,19.444425875542137,-17.861256405751703,0.9517716675995845,3,0.5230979919433629,1.2126350402832067,1.700067043304447,0.5944290161132848,4.3274440765380895,4,0.16588785572218034,3.0,20.4483642578125,-1.1538452045242782,20.020376205444336,1.3636250934349419,21.066570281982425,0.16588785572218034
1879,2007-03-19,21.114124298095703,21.114124298095703,20.543472290039066,20.591028213500977,46824088.0,0.0373831127597799,1.1818248113967624,-11.000040109095922,46.808507006892334,30.218492337370403,-0.13933519131062866,0.45958026052273127,0.5766198084335876,-0.24270935580388553,20.701696299291513,0.7608680725097692,-0.9765813231527787,-0.25441646575927734,-1.9978622199408846,1.48902928842233,-1.126139342850081,0.6173064113315263,0.19723400012206582,74.19345656665766,33.04486121759248,0.8717228770908042,3,-0.23777008056640625,0.4517669677734375,0.9391989707946777,9.5367431640625e-07,3.3288040161132812,0,0.13738746266672042,-1.5714220230796343,20.353256225585934,3.0,20.4483642578125,-1.1538452045242782,20.020376205444336,0.13738746266672042
1880,2007-03-20,21.399450302124023,21.447006225585934,20.923908233642575,21.25678825378418,56965087.0,0.013513513513513598,3.399961495885004,0.2727262782904836,54.945048648529514,33.58179620370071,-0.34127006551800676,0.057343982297759055,0.31109709669462404,-0.5098575633445925,21.548952857949782,0.5230979919433594,-0.9042920768453584,0.10699653625488281,-1.476641183157131,1.6906342556668967,-0.6848223234511259,0.8988153959608915,-1.5692920684814489,96.66655525325407,49.4472443601631,0.7918188597060074,3,-0.5230960845947266,0.1664409637451172,0.6538729667663574,-0.2853250503540039,2.5203800201416016,1,0.10666675579739704,1.1818248113967624,21.114124298095703,-1.5714220230796343,20.353256225585934,3.0,20.4483642578125,0.10666675579739704
1881,2007-03-21,21.684776306152344,21.82744026184082,21.399450302124023,21.399450302124023,51409306.0,0.01333333333333342,-2.00000668480477,2.000013369698914,58.33332636998923,36.49184739265621,-0.6002602005209887,-0.3232046822957173,0.052364284277693685,-0.7774400061088791,22.640948023922327,0.4279899597167969,-0.8045229216404692,0.4422546386718764,-1.014622732108549,1.8991320094523019,-0.2861840467183363,1.1706933240620891,-1.8222811126709004,92.10520760548097,39.78037687631353,0.7284386853902133,3,-0.7608680725097656,-0.11888504028320312,0.3804354667663574,-0.5706510543823242,2.853261947631836,2,0.12500004397897868,3.399961495885004,21.399450302124023,1.1818248113967624,21.114124298095703,-1.5714220230796343,20.353256225585934,0.12500004397897868
1882,2007-03-22,21.77988624572754,22.207874298095703,21.58966827392578,22.06521224975586,47651215.0,0.004386023550918994,1.1666727944248543,-1.0,60.41668929753499,39.912632615296886,-0.7271029635933068,-0.5198752392926025,-0.0252303437003647,-0.8502766479297925,23.52224882581801,0.6182060241699219,-0.6728962929983737,0.5849188804626451,-0.7217347522199766,1.8915725131452668,-0.06840793587866756,1.2382456968039577,-1.8387932495117205,78.57147632003407,20.881229722671208,0.6533268163413115,3,-0.6657609939575195,-0.21399497985839844,0.40421152114868164,-0.5944299697875977,3.3763580322265625,3,0.15720523099662653,-2.00000668480477,21.684776306152344,3.399961495885004,21.399450302124023,1.1818248113967624,21.114124298095703,0.15720523099662653
1883,2007-03-23,21.8749942779541,22.06521224975586,21.684776306152344,21.922548294067386,41247236.0,0.004366782780842904,1.2857110115398278,0.16666555253255075,63.82978995759556,43.67149928027459,-0.8605190229520083,-0.6955903886298067,-0.0967575835564034,-0.9200542743187086,24.591363769469943,0.3804359436035156,-0.5635946418864535,0.708559513092041,-0.5046866157559009,1.921805641939983,0.10193644866807006,1.315182577516012,-1.7978944036254916,80.00002291932621,18.209900289375206,0.6066230644239713,3,-0.760869026184082,-0.30910301208496094,0.3804349899291992,-0.4755430221557617,3.2336959838867188,4,0.11521740248781098,1.1666727944248543,21.77988624572754,-2.00000668480477,21.684776306152344,3.399961495885004,21.399450302124023,0.11521740248781098
1884,2007-03-26,21.5421142578125,22.017658233642575,21.49456024169922,21.8749942779541,30933329.0,-0.015217376329880072,-1.4444513768500074,7.00004010909622,59.40594413272936,47.02012774936589,-0.564653266078885,-0.47310930636908566,0.24712300168917523,-0.5680782128750224,25.81065546465474,0.5230979919433558,-0.513956007990501,0.43036699295043945,-0.5867431441358342,1.447477130036713,-0.07818807559269914,0.938922061493578,-1.3371679180578653,48.148159151950324,-14.999815950719125,0.508555068543137,3,-0.42798900604248047,0.023777008056640625,0.760869026184082,-0.14266300201416016,3.5665760040283203,0,0.14569535778844345,1.2857110115398278,21.8749942779541,1.1666727944248543,21.77988624572754,-2.00000668480477,21.684776306152344,0.14569535778844345
1885,2007-03-27,21.8749942779541,21.922548294067386,21.732332229614254,21.732332229614254,51019930.0,0.015452523190516487,-1.6666666666666334,-0.4285689729265255,58.16327658203835,51.0015912555116,-0.8613822943963925,-0.8100687243310816,-0.06146323340333737,-0.8827698824992183,25.234679168395836,0.38043403625488637,-0.45015141944339376,0.7394698143005378,-0.3269953511950838,1.8059349797961595,0.206237231552727,1.2727023970483486,-1.5498722606990043,58.82358492569253,-2.9543015271039224,0.5332325827478114,3,-0.760869026184082,-0.30910301208496094,0.4517660140991211,-0.4755430221557617,3.3763580322265625,1,0.11739130093592198,-1.4444513768500074,21.5421142578125,1.2857110115398278,21.8749942779541,1.1666727944248543,21.77988624572754,0.11739130093592198
1886,2007-03-28,21.684776306152344,21.82744026184082,21.49456024169922,21.732332229614254,36556570.0,-0.008695680985547183,1.7999935825960003,-0.33334670303221453,52.1276468645541,53.43925487960187,-0.4584517117290723,-0.5941325154059953,0.14520682725023448,-0.6790815573727578,24.45915679486872,0.3804340362548828,-0.3815236474264516,0.5135861396789565,-0.5772101014201567,1.6043823807780697,-0.03181198087060011,1.058984260228513,-1.2466891520468089,26.666524057307573,-29.362683408677217,0.545398120549556,3,-0.4755430221557617,-0.21399307250976918,0.6657609939575195,-0.2615480422973633,3.043478012084961,2,0.10307019009825602,-1.6666666666666334,21.8749942779541,-1.4444513768500074,21.5421142578125,1.2857110115398278,21.8749942779541,0.10307019009825602
1887,2007-03-29,21.970102310180664,22.11276626586914,21.77988624572754,21.8749942779541,39647844.0,0.013157894736842035,-1.3333467030322477,-1.9999197850240134,54.54544717927401,56.50840844879304,-0.5645916100586739,-0.840135785126428,-0.11694628315951405,-0.9483819955472654,23.200918624357907,0.4279899597167969,-0.2708461715869461,0.7466024398803697,-0.3934907460478705,1.8866956258086098,0.17655584691625137,1.316649032844488,-1.4258279274357193,76.92291079174869,24.15017132452563,0.5700465929641195,3,-0.5944290161132812,-0.4993190765380895,0.3804349899291992,-0.21399402618408203,3.091032028198242,3,0.11688320369876326,1.7999935825960003,21.684776306152344,-1.6666666666666334,21.8749942779541,-1.4444513768500074,21.5421142578125,0.11688320369876326
1888,2007-03-30,22.06521224975586,22.255428314208984,21.8749942779541,21.922548294067386,42469249.0,0.0043290622061018524,-2.1999903738940003,1.5000200545483342,57.14287468317076,57.65667152393509,-0.43731049460718197,-0.8831467035209357,-0.19189949629913627,-1.0259913128525469,21.793867295040297,0.3804340362548828,0.0021801440125166494,0.7798916816711419,-0.4033566276169154,1.963139990959199,0.18826752702711502,1.3715158363151687,-1.42112187208987,75.00012534029891,23.499350119418644,0.5916241546440281,3,-0.4755439758300781,-0.7608699798583984,0.2853250503540039,-0.30910396575927734,2.4252700805664062,4,0.14008621323062243,-1.3333467030322477,21.970102310180664,1.7999935825960003,21.684776306152344,-1.6666666666666334,21.8749942779541,0.14008621323062243
1889,2007-04-02,22.445646286010746,22.445646286010746,21.399450302124023,21.970102310180664,33055491.0,0.017241349502953307,3.399996791297949,3.333315507306551,64.64647692343215,58.734607998924275,-0.6805749988245005,-1.181852852190051,-0.5442744561059811,-1.3857755191995231,19.87582766280673,1.0461959838867223,0.22790755240353278,1.0699725151062047,-0.17946314148726472,2.319408171699674,0.44525468680947,1.6946903434029394,-1.6726488734213163,100.0,44.292635351222046,0.6247178282967343,4,-0.5230979919433629,-1.188858032226566,-0.08322000503540394,-0.6895380020141637,2.3777179718017543,0,0.11864412108685052,-2.1999903738940003,22.06521224975586,-1.3333467030322477,21.970102310180664,1.7999935825960003,21.684776306152344,0.11864412108685052
1890,2007-04-03,23.15896224975586,23.20651626586914,22.6358642578125,22.68341827392578,49310233.0,0.031779702604940674,1.0,0.9999999999999926,85.86957043002332,61.794190672261394,-1.2494498138736958,-1.788356832441245,-1.2237301174485111,-2.0725655102590963,18.205361770614886,0.7608699798583949,0.5167001189546596,1.6572694778442383,0.22571728226956367,3.088821673418913,0.941493380056901,2.3730455756315756,-2.2186999498242983,97.36844049595588,33.184580869824586,0.7157760977873373,4,-0.8559789657592773,-1.640625,-0.7014274597167969,-1.331521987915039,1.949728012084961,1,0.08418891965271524,3.399996791297949,22.445646286010746,-2.1999903738940003,22.06521224975586,-1.3333467030322477,21.970102310180664,0.08418891965271524
1891,2007-04-04,23.301624298095703,23.301624298095703,22.92119026184082,23.301624298095703,65928738.0,0.006160122668767087,1.0,0.0,84.88372635327669,64.51275034512159,-1.2724550162742787,-1.8537783028330352,-1.339374309040199,-2.1860841120529386,16.920401028568293,0.3804340362548828,0.6472127126041691,1.690556526184082,0.06285815857124888,3.318254893796915,0.8767073423776637,2.5044057099905004,-2.089411522251634,100.0,29.584858773096144,0.8138491838064169,4,-0.9510869979858398,-1.7357330322265625,-1.1413040161132812,-1.4266300201416016,1.8546199798583984,2,0.08367348074718972,1.0,23.15896224975586,3.399996791297949,22.445646286010746,-2.1999903738940003,22.06521224975586,0.08367348074718972
1892,2007-04-05,23.824722290039066,23.872276306152344,23.301624298095703,23.3967342376709,43275736.0,0.022448992621776798,1.181824811396776,100.0,88.42104640971125,67.24511217313443,-1.6483287154268744,-2.311887320432511,-1.8334181395353895,-2.688090589744931,16.399090045126556,0.5706520080566406,0.7377047418709743,2.0971464157104514,0.19424730075211727,4.000045530668785,1.145696858231286,3.0485959731896166,-2.319991901079767,98.0769364267518,20.337999900462634,0.9514495574791664,4,-1.1888589859008825,-1.9735050201416051,-1.8070650100708043,-1.8783960342407262,1.7119560241699183,3,0.037924136835626454,1.0,23.301624298095703,1.0,23.15896224975586,3.399996791297949,22.445646286010746,0.037924136835626454
1893,2007-04-10,23.349178314208984,24.01494026184082,23.301624298095703,23.919830322265625,96075768.0,-0.019960105727188426,-1.1428620541469703,-1.333336304364285,76.40448425481436,69.1338388533661,-1.0523461554314615,-1.7855682598916083,-1.3153501965235073,-2.194006239465537,16.22730096589919,0.7133159637451172,0.7847703261150016,1.5312492370605462,-0.5017311203534511,3.5642295944745435,0.5147590583535475,2.547739415767545,-1.4656405784987996,74.54542139768245,-3.4915474627819094,1.0164901787069982,4,-0.6419830322265625,-1.4266290664672852,-1.4741840362548828,-1.4741840362548828,-1.046194076538086,1,0.0733197546025901,1.181824811396776,23.824722290039066,1.0,23.301624298095703,1.0,23.15896224975586,0.0733197546025901
1894,2007-04-11,23.111408233642575,23.7296142578125,23.063852310180664,23.49184226989746,54574716.0,-0.010183231176992491,-1.7999903739326095,0.6666655525325446,70.45456513604401,70.49953758158895,-0.635378776639552,-1.4893249870450553,-1.0507397508639365,-1.9229447459607023,15.910156071769466,0.6657619476318359,0.8144308351115654,1.20788125991821,-0.8939083149026743,3.3096708347390944,0.15698647250776787,2.2587760473286522,-0.8442180432288744,34.48279677414421,-39.49582207969855,1.0508947874104417,4,-0.4042129516601527,-1.1888589859008754,-1.236413955688473,-1.236413955688473,-0.9510879516601491,2,0.05967070819476139,-1.1428620541469703,23.349178314208984,1.181824811396776,23.824722290039066,1.0,23.301624298095703,0.05967070819476139
1895,2007-04-12,23.016298294067386,23.20651626586914,22.68341827392578,23.016298294067386,53487991.0,-0.004115281016789818,1.749992479619821,-0.0,66.66666666666669,72.11498422626813,-0.4038150164749297,-1.3077035567916155,-0.9554031508150977,-1.7985550127994934,14.879173753553038,0.5230979919433594,0.8229083096953147,1.0152849197387717,-1.103846420240604,3.1344162597181473,-0.04428075025091616,2.0748505897284595,-0.43451309079680556,24.99996418856324,-44.75722238059544,1.0595656699896874,4,-0.3091030120849645,-0.9986400604248082,-1.497961044311527,-1.4504070281982457,-1.2364120483398473,3,0.07851244977177307,-1.7999903739326095,23.111408233642575,-1.1428620541469703,23.349178314208984,1.181824811396776,23.824722290039066,0.07851244977177307
1896,2007-04-13,23.49184226989746,23.49184226989746,23.016298294067386,23.063852310180664,32188556.0,0.02066118407722617,1.2222202415437242,100.0,69.56521170479911,73.78384695132647,-0.6661195100176194,-1.591432808443578,-1.4313221623431076,-2.2379601350826093,13.093534165372045,0.4755439758300746,0.896970820500556,1.3172555923461928,-0.6842176619110099,3.3187288466033955,0.3165189652175897,2.317992219474796,-0.8084239959716797,60.714280598366145,-7.600461846460192,1.0007366271286013,4,-0.7846469879150391,-1.4741840362548828,-1.9735050201416016,-1.9259510040283203,-1.1413040161132812,4,0.06882593426975259,1.749992479619821,23.016298294067386,-1.7999903739326095,23.111408233642575,-1.1428620541469703,23.349178314208984,0.06882593426975259
1897,2007-04-16,23.919830322265625,23.919830322265625,23.634504318237305,23.77716827392578,55643378.0,0.018218581899666075,3.000026739397829,0.3333303623156112,71.71716394176524,75.40321242450365,-0.8811120852437604,-1.840369236756068,-1.8255916685469344,-2.629990923669965,11.396693319373199,0.42798805236816406,0.977011949130727,1.5716703414917,-0.40138392168466197,3.544724604668062,0.5851432099035208,2.558197473079879,-1.2364120483398438,92.8570507705905,24.945541102306805,0.9865271315881801,4,-1.2126350402832031,-1.9021720886230469,-2.484713554382324,-2.3539390563964844,-1.7595100402831996,0,0.05168991330751904,1.2222202415437242,23.49184226989746,1.749992479619821,23.016298294067386,-1.7999903739326095,23.111408233642575,0.05168991330751904
1898,2007-04-17,23.7296142578125,23.919830322265625,23.586950302124023,23.919830322265625,63176823.0,-0.007952233017140764,2.5000200545483717,-1.3333333333333333,73.95834029667164,76.43786391041914,-0.480501926572245,-1.4590412535558528,-1.6215688162497486,-2.4121517287137166,9.580883903249482,0.33288002014160156,1.1157089841249217,1.2126363754272447,-0.6140814228932072,3.0393541737476966,0.2992774762670187,2.1259952745874706,-0.8065220260620123,84.61547954757218,13.617284757932907,0.9133588991602264,4,-0.40421199798583984,-1.7119560241699219,-2.31827449798584,-2.1637229919433594,-1.759511947631836,1,0.07615227271558123,3.000026739397829,23.919830322265625,1.2222202415437242,23.49184226989746,1.749992479619821,23.016298294067386,0.07615227271558123
1899,2007-04-18,24.01494026184082,24.01494026184082,23.539396286010746,23.77716827392578,73886404.0,0.012024047290797535,2.9999999999999702,-1.2500100272741859,73.68421941469823,75.08393601982748,-0.5809017958582103,-1.5978238936368214,-1.884888725424183,-2.6557660858414494,8.589765691672705,0.4755439758300746,1.2404201805856516,1.352921581268312,-0.4654305670915093,3.1712737296281333,0.4437455070884013,2.2620976554482226,-0.895315384674074,100.0,26.32738035484553,0.9091760741799099,4,-0.6657609939575195,-1.9972820281982422,-2.6749320030212402,-2.4490489959716797,-1.9972820281982457,2,-0.07128712399464843,2.5000200545483717,23.7296142578125,3.000026739397829,23.919830322265625,1.2222202415437242,23.49184226989746,-0.07128712399464843
1900,2007-04-19,23.68206024169922,23.77716827392578,23.301624298095703,23.7296142578125,62205692.0,-0.013861371983945325,5.666720145462325,-0.1999983956490001,71.4285948156467,73.58892140453526,-0.18552722383885012,-1.143812226111006,-1.5533466643715883,-2.272815647470459,7.967249885258532,0.7133159637451172,1.349418915686229,0.9059110641479506,-0.8646857435157997,2.676507871811701,0.02061266031607545,1.7912094679798258,-0.40127859529113863,66.66673033141308,-12.416816944085042,0.8852984038318755,4,-0.33288097381591797,-1.6644020080566406,-2.5084919929504395,-2.116168975830078,-1.7119579315185547,3,-0.06425707663040747,2.9999999999999702,24.01494026184082,2.5000200545483717,23.7296142578125,3.000026739397829,23.919830322265625,-0.06425707663040747
1901,2007-04-20,24.395374298095703,24.680700302124023,23.77716827392578,23.77716827392578,64957733.0,0.03012043923190788,-1.9230773977378608,-13.000080218193487,73.83179251658987,71.96789319418842,-0.8128575748519111,-1.7324674948081196,-2.264336683365311,-2.9260879296346047,8.288451026806772,0.9986400604248047,1.4155701081046494,1.483695220947265,-0.3490329833024184,3.316423425196948,0.5673311188224233,2.4000593230721066,-1.09375,79.31034959676806,-0.04458264443978521,0.9163641021248422,4,-0.7133150100708008,-2.0448360443115234,-3.221806049346924,-2.8294830322265625,-2.805706024169922,4,-0.10721245841152471,5.666720145462325,23.68206024169922,2.9999999999999702,24.01494026184082,2.5000200545483717,23.7296142578125,-0.10721245841152471
1902,2007-04-23,25.203798294067386,25.203798294067386,24.442928314208984,24.490482330322266,48115579.0,0.03313841329480183,1.1333322637659888,1.15384828982038,77.04919218482421,72.03952740863396,-1.5702119478138314,-2.3939684825650325,-3.0563955785058177,-3.6797899389016244,9.3646974016284,0.8084239959716832,1.3466883516267742,2.120923614501958,0.10303326271721147,4.138813966286705,1.111978438609583,3.129868790394333,-1.9021739959716832,100.0,19.26414272200647,1.0089451758923738,4,-1.2601900100708043,-2.591711044311527,-4.030230045318607,-3.6379070281982457,-3.0910320281982457,0,-0.11320754145833734,-1.9230773977378608,24.395374298095703,5.666720145462325,23.68206024169922,2.9999999999999702,24.01494026184082,-0.11320754145833734
1903,2007-04-24,24.395374298095703,25.298906326293945,24.395374298095703,25.1562442779541,67693215.0,-0.032075482692700885,-1.374997179850344,-1.0666661318829946,65.64886150601643,71.5055603386309,-0.6680288825460536,-1.4620000196051457,-2.248328300825513,-2.8169928436684692,10.530158002289316,0.9035320281982422,1.267811019905416,1.1864806175231948,-0.8285942225612963,3.201555457607686,0.178943197480951,2.1940180375654386,-0.7133152008056634,54.76192067810659,-22.564856630253942,1.0075374200422451,4,-0.40421199798583984,-1.640625,-3.221806049346924,-2.8294830322265625,-2.2350540161132777,1,-0.09161794317243765,1.1333322637659888,25.203798294067386,-1.9230773977378608,24.395374298095703,5.666720145462325,23.68206024169922,-0.09161794317243765
1904,2007-04-25,24.680700302124023,25.013580322265625,24.53803825378418,24.58559226989746,29965994.0,0.011695905975527277,-4.000020054548371,-0.12499905995011469,63.114754367836895,71.1109034165387,-0.790467079211556,-1.581204079968451,-2.509240145158593,-3.043456648600724,11.49385750952831,0.6182060241699219,1.11669308905417,1.3148773193359382,-0.64165163573524,3.2714062744071164,0.3366128418003491,2.2931417968715273,-0.6752717590332011,69.04763496382088,-5.50672774616784,0.9782644775355896,4,-0.5230979919433594,-1.7595109939575195,-3.4595775604248047,-3.114809036254883,-2.948368072509769,2,-0.10982662399211118,-1.374997179850344,24.395374298095703,1.1333322637659888,25.203798294067386,-1.9230773977378608,24.395374298095703,-0.10982662399211118
1905,2007-04-26,24.442928314208984,25.34646034240723,23.49184226989746,25.013580322265625,162603316.0,-0.009633923875919215,1.9999999999999885,-6.0000401090967435,59.67742144166686,70.01226005396845,-0.3677151647345376,-1.2028558753950982,-2.2431813297699996,-2.753681960264899,11.910983152440664,1.8546180725097692,1.0711268087265253,0.9487086296081557,-0.9314312184514257,2.828848477667737,0.008638705578363215,1.8887785536379482,0.8559780120849609,51.282043371035556,-19.22522310670459,0.9400699240297908,4,-0.11888599395751953,-1.307744026184082,-3.2218055725097656,-2.8770370483398438,-2.7581520080566406,3,-0.09922174828605002,-4.000020054548371,24.680700302124023,-1.374997179850344,24.395374298095703,1.1333322637659888,25.203798294067386,-0.09922174828605002
1906,2007-04-27,23.919830322265625,24.395374298095703,23.919830322265625,24.30026626586914,64026294.0,-0.021400790658919422,-1.4999949864131796,0.6666688949349234,50.806446395832786,67.6888469933093,0.24862274698293518,-0.5309499113790466,-1.7080231014412703,-2.191725435551028,12.01145213127085,0.5230979919433594,1.067201107656743,0.31385793685912944,-1.368758042193619,1.9964739159118778,-0.5274500526672448,1.1551659263855036,1.4266300201416051,23.07688352184488,-42.12776491086632,0.8413079895263751,4,0.40421199798583984,-0.546875,-2.6987075805664062,-2.3539390563964844,-3.5190200805664062,4,-0.08151094660023861,1.9999999999999885,24.442928314208984,-4.000020054548371,24.680700302124023,-1.374997179850344,24.395374298095703,-0.08151094660023861
1907,2007-04-30,24.53803825378418,24.58559226989746,23.96738624572754,23.96738624572754,25049649.0,0.025844996523370023,-1.1666655525325382,-1.4999949864131796,59.84253336217801,66.12042400058778,-0.3047142858897267,-0.9980826460728309,-2.32360210224072,-2.7670854858365317,12.673948615041894,0.6657619476318359,1.1166012424948555,0.8036690711975112,-0.7394749962337954,2.346813138628818,0.03209703748185788,1.5752411049131645,0.8084220886230504,56.41031969838135,-7.2983075297126305,0.7715720337156531,4,-0.21399593353271484,-1.1650829315185547,-3.2931385040283203,-2.972146987915039,-3.8994560241699254,0,-0.12015508124019292,-1.4999949864131796,23.919830322265625,1.9999999999999885,24.442928314208984,-4.000020054548371,24.680700302124023,-0.12015508124019292
1908,2007-05-02,25.1562442779541,25.1562442779541,24.395374298095703,24.633146286010746,56575081.0,0.025193783536244352,1.9090915720463513,0.9166672237337247,65.92592108425737,65.25839085276101,-0.7814489064314571,-1.4470330001968676,-2.930408342202689,-3.3384137907484828,13.82620811283663,0.7608699798583984,1.1306354081492138,1.2673234939575195,-0.18863085982896877,2.723277847744008,0.5393463170642754,1.9953006708507637,0.1531237030029331,89.74365303171462,21.415388673821667,0.7279771768932438,5,-0.8322019577026367,-1.7832889556884766,-3.8162360191345215,-3.590353012084961,-4.089673995971676,2,-0.12098300439673104,-1.1666655525325382,24.53803825378418,-1.4999949864131796,23.919830322265625,1.9999999999999885,24.442928314208984,-0.12098300439673104
1909,2007-05-03,25.10869026184082,25.251352310180664,24.53803825378418,25.251352310180664,45379540.0,-0.0018903464121214908,9.000053478795657,-0.2727252838609483,66.41792206315043,64.70164943581698,-0.6285268387993561,-1.2540360627309042,-2.877904316814657,-3.243782667796488,14.376672318801969,0.7133140563964844,1.0962302403404536,1.086617279052735,-0.29896796861666175,2.472202526722132,0.39382465521803667,1.7794099028874335,0.16432720489502373,87.17956628964332,12.818239180082486,0.6927926238346991,5,-0.6895389556884766,-1.7357349395751953,-3.7686820030212402,-3.5427989959716797,-4.375,3,-0.11742428414672068,1.9090915720463513,25.1562442779541,-1.1666655525325382,24.53803825378418,-1.4999949864131796,23.919830322265625,-0.11742428414672068
1910,2007-05-04,25.10869026184082,25.203798294067386,24.775808334350586,25.013580322265625,38726004.0,0.0,2.0000066848047204,-0.666680036365581,63.70968576666746,63.57697090804783,-0.45245858858496746,-1.1599491255321013,-2.8667200171051483,-3.200783467611796,15.482444221714564,0.4279899597168004,1.0714754923262682,0.9891308784484849,-0.4149965547217356,2.3932583116187054,0.2870671618633729,1.691194595033597,0.14266204833984375,89.28579102450792,12.653000107183118,0.7020637165851107,5,-0.6895389556884766,-1.7357349395751953,-3.7686820030212402,-3.5427989959716797,-4.422554016113281,4,-0.13446969941549758,9.000053478795657,25.10869026184082,1.9090915720463513,25.1562442779541,-1.1666655525325382,24.53803825378418,-0.13446969941549758
1911,2007-05-07,25.251352310180664,25.298906326293945,25.013580322265625,25.1562442779541,15864977.0,0.005681779768363926,2.0000200545483717,0.9999799458538052,61.864415133268395,61.88977345787495,-0.5150993765716692,-1.2111492960382435,-2.9886441496517513,-3.3037360492832875,16.555199126657705,0.2853260040283203,1.0362635036153627,1.034306526184082,-0.4010985140360255,2.4697115664041895,0.3166040060740265,1.7520090462941376,-1.7595100402832031,96.42859189227904,20.945539879668488,0.7177025201100543,5,-0.8322010040283203,-1.878396987915039,-3.911344051361084,-3.6854610443115234,-3.614130020141598,0,-0.1412429702860062,2.0000066848047204,25.10869026184082,9.000053478795657,25.10869026184082,1.9090915720463513,25.1562442779541,-0.1412429702860062
1912,2007-05-08,24.728254318237305,25.251352310180664,24.53803825378418,25.10869026184082,53916795.0,-0.020715642691835567,1.1428563243088383,-4.0000401090967435,58.39999152901584,61.084343460430446,-0.07437221917822967,-0.6502277710959135,-2.451992158003833,-2.74280793957972,16.663360086975594,0.7133140563964844,1.0273400913866553,0.4660319328308091,-0.9742486812999864,1.9063125469616047,-0.2541083742345869,1.1861722398962051,-1.200270767211915,36.84208304219239,-35.937279472016776,0.7201403070653973,5,-0.30910301208496094,-1.3552989959716797,-3.3882460594177246,-3.162363052368164,-2.377716064453125,1,-0.17499998264521888,2.0000200545483717,25.251352310180664,2.0000066848047204,25.10869026184082,9.000053478795657,25.10869026184082,-0.17499998264521888
1913,2007-05-09,25.061134338378906,25.061134338378906,24.442928314208984,24.87091827392578,49441641.0,0.013461525260038298,5.5000401090967435,-0.49999498641317974,58.7301481193575,60.59716498837718,-0.3384772564158709,-0.8941181870439507,-2.7579723122057302,-3.032500863410622,16.551527874473038,0.6182060241699219,0.9497267119075978,0.7133141517639174,-0.7017558919972302,2.128384195525065,0.0057791298833436144,1.4208491736444913,-1.4977323318481446,72.22218508441794,2.766830388121619,0.707535021880574,5,-0.6419830322265625,-1.6881790161132812,-3.637906074523926,-3.4952430725097656,-2.7105960845947266,2,-0.17647054794291195,1.1428563243088383,24.728254318237305,2.0000200545483717,25.251352310180664,2.0000066848047204,25.10869026184082,-0.17647054794291195
1914,2007-05-10,24.490482330322266,25.203798294067386,24.442928314208984,25.1562442779541,47352368.0,-0.022770398193139196,-1.0000000000000093,-3.5000300818225574,56.48853652995577,60.2428444426315,0.226135315657217,-0.2264629042355537,-2.1726290794036416,-2.427616075535834,16.889276457469006,0.760869979858402,0.7476547694427609,0.0737084388732896,-1.2165837384139273,1.3640006161605065,-0.5714376497703206,0.7188545275168998,-0.8923702373962392,5.555518417751276,-61.59837076591292,0.6451460886436088,5,0.11888599395751953,-1.1175270080566406,-3.0434770584106445,-2.924591064453125,-2.33016204833984,3,-0.1398058234280103,5.5000401090967435,25.061134338378906,1.1428563243088383,24.728254318237305,2.0000200545483717,25.251352310180664,-0.1398058234280103
1915,2007-05-11,24.8233642578125,24.918472290039066,24.01494026184082,24.157602310180664,50519324.0,0.013592297734295045,1.1111103683550163,-1.0,53.658542948056144,60.55974405954521,-0.052642581083489404,-0.4395590022527429,-2.4467893482890517,-2.731575074483125,17.587754969129662,0.9035320281982457,0.681622425464468,0.31623706817627095,-0.8028570669397688,1.4353312032923107,-0.24330999938175069,0.8757841357342926,-1.1912362802191154,62.96303448767618,-2.5435455602169696,0.5595470675580199,5,-0.1902179718017578,-0.8322019577026367,-3.2336959838867188,-3.2574729919433594,-2.5203800201416016,4,-0.16475099642001834,-1.0000000000000093,24.490482330322266,5.5000401090967435,25.061134338378906,1.1428563243088383,24.728254318237305,-0.16475099642001834
1916,2007-05-14,25.10869026184082,25.203798294067386,24.8233642578125,24.966026306152344,30110754.0,0.011494251990381343,1.2857126486176491,0.21428673746816368,49.10714925204229,59.36692360286346,-0.16940927754909652,-0.6298361119675349,-2.655070022160011,-2.988303268034315,18.081254287898183,0.38043403625488637,0.6269928427501306,0.5207206726074212,-0.5204457062886121,1.5618870515034544,0.00013748315940631528,1.041303862055436,-1.4432267172734257,88.46160966067913,26.189727961833256,0.5205831894480158,5,-0.4517669677734375,-1.0937509536743164,-3.1980299949645996,-3.5427989959716797,-3.519021987915039,0,-0.17613638823823885,1.1111103683550163,24.8233642578125,-1.0000000000000093,24.490482330322266,5.5000401090967435,25.061134338378906,-0.17613638823823885
1917,2007-05-15,25.1562442779541,25.1562442779541,24.728254318237305,24.918472290039066,29508927.0,0.001893926589454642,2.6000032087019997,1.6666577536531966,58.333336815001026,58.523303128501645,-0.1341567466809508,-0.611356270049491,-2.6219045758676955,-3.0089705553642325,18.01552414317872,0.4279899597167969,0.6158046117372713,0.5064539909362793,-0.51430118398563,1.5272091658581886,-0.003923596524675332,1.016831578397234,-1.4581118777521773,96.00002566965689,31.424151422635703,0.5103775874609551,5,-0.49932098388671875,-1.1413049697875977,-3.1980299949645996,-3.590353012084961,-3.661684036254883,1,-0.1398866201581196,1.2857126486176491,25.10869026184082,1.1111103683550163,24.8233642578125,-1.0000000000000093,24.490482330322266,-0.1398866201581196
1918,2007-05-16,25.536678314208984,25.536678314208984,24.918472290039066,25.013580322265625,25534736.0,0.015122847117058802,1.3636337118145816,2.199998395649033,59.18367096363072,57.71949745077723,-0.5084165535156089,-0.8953745259692418,-2.912468065795089,-3.360032698093157,18.204438215873967,0.6182060241699183,0.7254379102767992,0.7965348243713386,-0.20091379208353644,1.7939834408262136,0.2978105161439011,1.2952591325987761,-1.806530435485218,100.0,34.50307299395935,0.49872430822743785,5,-0.760869026184082,-1.4266300201416016,-3.293138027191162,-3.6854610443115234,-4.137228012084961,2,-0.12476720821799248,2.6000032087019997,25.1562442779541,1.2857126486176491,25.10869026184082,1.1111103683550163,24.8233642578125,-0.12476720821799248
1919,2007-05-18,22.3029842376709,22.826080322265625,21.77988624572754,22.11276626586914,30032418.0,-0.1266293930929463,-1.444441473420102,0.3636373580695268,36.0248515288314,54.64340475768434,2.5540163372205633,2.3225672738245677,0.38150585583503727,-0.11395370797174209,18.676656296562065,3.7567920684814453,0.6462832669979015,-2.3515614509582505,-3.8020117334068395,-0.9011111685096616,-3.0767865921825432,-1.6263363097339578,3.233694076538086,13.924060272912678,-51.16625485934741,0.7252251412242944,5,1.3552980422973633,1.3552980422973633,0.01188802719116211,-0.3804349899291992,-0.903533935546875,4,0.0021321817567785395,1.3636337118145816,25.536678314208984,2.6000032087019997,25.1562442779541,1.2857126486176491,25.10869026184082,0.0021321817567785395
1920,2007-05-21,22.160320281982425,22.58831024169922,21.8749942779541,22.445646286010746,56186010.0,-0.006396630790219793,1.499994986413211,-1.4999949864131796,37.90850050149138,51.98163646526467,2.497065006281911,2.472128197687521,0.5840347288093959,0.040391311446274614,19.583626642892806,0.7133159637451172,0.45304749696673596,-2.4181384086608837,-4.204208862462732,-0.6320679548590356,-3.3111736355618078,-1.5251031817599596,3.376358032226559,10.126566211812298,-57.78813662501339,0.8930352269009241,5,1.4979619979858363,1.4979619979858363,0.15455198287963512,-0.2377710342407262,-0.23777198791503906,0,0.0,-1.444441473420102,22.3029842376709,1.3636337118145816,25.536678314208984,2.6000032087019997,25.1562442779541,0.0
1921,2007-05-22,21.77988624572754,22.255428314208984,21.684776306152344,22.160320281982425,38779569.0,-0.017167352791565893,1.0000066848271136,1.3333311050650891,30.405397348480733,48.87112600076077,2.6074919011388182,2.789593590362216,1.0058168028385666,0.4304127945350942,19.5160249692994,0.5706520080566406,0.23381914878803656,-2.6677980422973633,-4.84950067823042,-0.48609540636430637,-3.7586493602638917,-1.5769467243308348,3.681656227111816,2.4691682025208146,-64.13716027225257,1.0908513179665291,5,1.830841064453125,1.830841064453125,0.5825405120849609,0.14266300201416016,0.0951080322265625,1,0.024017480442349637,1.499994986413211,22.160320281982425,-1.444441473420102,22.3029842376709,1.3636337118145816,25.536678314208984,0.024017480442349637
1922,2007-05-23,22.35053825378418,22.35053825378418,21.77988624572754,21.77988624572754,29422799.0,0.02620087183277109,1.0,-1.5000025068059641,29.93196777759951,45.671328185009884,1.8596539668943883,2.1019926579291166,0.4717319017819577,-0.12799542149331344,18.88345254576813,0.5706520080566406,0.039817579137082504,-1.9544830322265625,-4.295352587988901,0.3863865235357764,-3.124917810107732,-0.784048254345393,2.959933572387694,17.28397934940525,-44.479077428239194,1.1704347778811686,5,1.2601890563964844,1.2601890563964844,0.011888504028320312,-0.42798900604248047,-0.7133159637451136,2,-0.03404257970071822,1.0000066848271136,21.77988624572754,1.499994986413211,22.160320281982425,-1.444441473420102,22.3029842376709,-0.03404257970071822
1923,2007-05-24,22.160320281982425,22.540754318237305,21.922548294067386,22.11276626586914,62397299.0,-0.008510666259661459,-1.8888809661749946,0.08333277626627537,29.33332442026031,42.65408239504372,1.7825756863850266,2.230541607687666,0.6955275230449374,0.07120662936227617,18.031799151855683,0.6182060241699183,-0.17053995569022717,-2.0329483032226534,-4.56153181446664,0.49563520802133354,-3.297240058844647,-0.7686565476006599,3.0051237233886674,41.666722373373396,-16.183967100026912,1.2642917556219935,5,1.4504070281982386,1.4504070281982386,0.20210647583007457,-0.2377710342407262,0.0,3,-0.03004288890285156,1.0,22.35053825378418,1.0000066848271136,21.77988624572754,1.499994986413211,22.160320281982425,-0.03004288890285156
1924,2007-05-25,21.970102310180664,22.207874298095703,21.82744026184082,21.970102310180664,52018787.0,-0.008583719431005665,-1.6666800363655812,0.0,28.57141740941786,39.866624001861695,1.7630876971439768,2.326560235525072,0.9224042825972063,0.2655972394433803,17.163386102717144,0.3804340362548828,-0.34410382558778707,-2.0876363754272447,-4.790763249307396,0.6154904984529068,-3.4391998123673204,-0.7360729384871689,3.0561149872216795,31.578891816124568,-21.374465909930038,1.3515634369400753,5,1.640625,1.640625,0.7014279365539551,-0.047553062438964844,0.5230979919433594,4,-0.025974025974025983,-1.8888809661749946,22.160320281982425,1.0,22.35053825378418,1.0000066848271136,21.77988624572754,-0.025974025974025983
1925,2007-05-28,22.017658233642575,22.06521224975586,21.922548294067386,22.06521224975586,9606284.0,0.00216457451087404,5.000080218193337,-100.0,27.63159318266314,37.480451105264,1.4256062077516134,2.2008308241139325,0.9235469354866943,0.2156990717452132,17.963293325901596,0.142663955688473,-0.5635112641438482,-1.9188169479370139,-4.763098790871297,0.925464894997269,-3.340957869404157,-0.49667602646987064,2.874901424109769,38.889074577909874,-8.211148817295332,1.422140921467142,5,1.5930690765380895,1.5930690765380895,0.6657605171203649,-0.09510898590087535,0.19021606445312855,0,-0.028077823942872393,-1.6666800363655812,21.970102310180664,-1.8888809661749946,22.160320281982425,1.0,22.35053825378418,-0.028077823942872393
1926,2007-05-29,21.970102310180664,22.11276626586914,21.8749942779541,22.11276626586914,36235222.0,-0.0021598992480156287,2.333315507306443,3.000040109096519,29.577473540901067,34.28535518591957,1.0964357330534291,2.2080357569580684,1.0539800125582843,0.26972412215118524,18.82230597158773,0.23777198791503906,-0.7460765296195859,-1.8688864707946777,-4.846115293982386,1.1083423523930307,-3.357500882388532,-0.3802720592008235,2.794146013507678,24.99987465970109,-22.431389961335814,1.488614411593855,5,1.640625,1.640625,0.7133164405822754,-0.047553062438964844,0.3328819274902344,1,-0.0021644876952275904,5.000080218193337,22.017658233642575,-1.6666800363655812,21.970102310180664,-1.8888809661749946,22.160320281982425,-0.0021644876952275904
1927,2007-05-30,21.58966827392578,21.82744026184082,21.447006225585934,21.77988624572754,51532607.0,-0.017315988377468505,1.666662210130178,1.3333288768266107,24.47554232432482,30.42889644821891,1.025599614702294,2.4835950841435697,1.5007818279929168,0.6651110758744423,19.638875683677494,0.5230960845947301,-0.9593274156718863,-2.1019020080566406,-5.221942924211639,1.0181389080983578,-3.66192246613414,-0.5418815499791414,3.0514011690611227,13.043410022687961,-29.960983249567267,1.5600204580775001,5,0.546875,1.9021739959716797,1.4266304969787598,0.6657609939575195,1.0461959838867188,2,0.01321585864164998,2.333315507306443,21.970102310180664,5.000080218193337,22.017658233642575,-1.6666800363655812,21.970102310180664,0.01321585864164998
1928,2007-05-31,22.11276626586914,22.255428314208984,21.82744026184082,21.922548294067386,67040514.0,0.024229088900597606,-1.2499987465970108,-0.9999999999999813,32.39438250804292,30.025511001464633,-0.03828198806760241,1.8137905680097681,1.0545645046732695,0.16015959567515736,19.61775613087201,0.6657600402832031,-1.1729707103142246,-1.4266301155090346,-4.542762233818319,1.6895020028002499,-2.984696174663675,0.13143594364560585,2.3366593840737053,82.35302444755887,33.181830856407245,1.5580660591546422,5,-0.0951080322265625,1.3790760040283203,1.16508150100708,0.40421199798583984,0.5230979919433594,3,-0.021505404168454145,1.666662210130178,21.58966827392578,2.333315507306443,21.970102310180664,5.000080218193337,22.017658233642575,-0.021505404168454145
1929,2007-06-01,22.160320281982425,22.445646286010746,21.922548294067386,22.11276626586914,42154319.0,0.0021505231657372725,-1.4444404830875222,0.2499974932066132,29.411762971072122,29.081429053640274,-0.12091675243043554,1.6169273367660715,1.0615000469600595,0.13425005075155738,19.39122588376023,0.5230979919433594,-1.4696014842994423,-1.23165760040283,-4.313979021425915,1.8506638206202553,-2.7728183109143743,0.30950311010871445,2.1089602024990057,71.42854414362814,23.010430879302547,1.5411607105115432,6,-0.16644001007080433,1.3315219879150355,1.2126355171203578,0.4042119979858363,0.332880020141598,4,0.0,-1.2499987465970108,22.11276626586914,1.666662210130178,21.58966827392578,2.333315507306443,21.970102310180664,0.0
1930,2007-06-04,21.732332229614254,22.39809226989746,21.5421142578125,22.160320281982425,38118100.0,-0.019313261131706172,-1.117646226114612,-9.00004010909622,24.460435391329327,28.420877725067896,0.2681785585217149,1.8751369111130067,1.5309295386165793,0.5800949795151098,19.288357311547145,0.8559780120849609,-1.8454805583802667,-1.4908277511596708,-4.5469926336557585,1.5653371313364168,-3.0189101924077164,0.03725469008837479,2.367611799333446,28.571455856371852,-14.170819026815682,1.5280824412480445,6,0.26154804229736683,1.7595100402832067,1.8070635795593297,0.8322000503540075,1.0937480926513707,0,0.035010879848088594,-1.4444404830875222,22.160320281982425,-1.2499987465970108,22.11276626586914,1.666662210130178,21.58966827392578,0.035010879848088594
1931,2007-06-05,21.684776306152344,21.970102310180664,21.49456024169922,21.8749942779541,62101685.0,-0.002188256785302878,1.4999974931940219,0.4444469203035726,23.741009062570612,27.732993423398018,0.33617693891039835,1.7305183594048685,1.6110304128806945,0.6469311346287085,19.08899029673105,0.4755420684814453,-1.8150472999472385,-1.3600548744201646,-4.333010872232634,1.6129011233923052,-2.8465328733263995,0.1264231244860703,2.2559914545936515,23.809387384806566,-11.692330232341714,1.4864779989062356,6,0.30910396575927734,1.8070659637451172,2.04483699798584,0.9035329818725586,1.09375,1,0.024122821677203365,-1.117646226114612,21.732332229614254,-1.4444404830875222,22.160320281982425,-1.2499987465970108,22.11276626586914,0.024122821677203365
1932,2007-06-07,20.40081024169922,21.5421142578125,20.258146286010746,21.447006225585934,80035454.0,-0.0592104823368107,1.0769256875582291,5.49998495923952,15.822799270121166,26.231823962271445,1.4689667213704212,2.8181482857903006,2.910226489944691,1.9375918226372946,20.081314652687855,1.426630020141598,-1.8319975653851586,-2.427648735046386,-5.512529169013948,0.6572316989211764,-3.970088952030167,-0.8852085180626048,3.3903318269371745,6.521780831473052,-19.961229852439303,1.5424402169837805,6,0.951086044311527,2.4966020584106445,3.447688579559326,2.1874990463256836,2.710597991943356,3,0.09324012004599891,1.4999974931940219,21.684776306152344,-1.117646226114612,21.732332229614254,-1.4444404830875222,22.160320281982425,0.09324012004599891
1933,2007-06-08,20.638582229614254,20.923908233642575,19.92526626586914,20.21059226989746,65502931.0,0.011655026692470871,1.000000000000007,-0.40909157204634916,31.578960700983416,26.56599543911206,1.109289421765478,2.352685027215667,2.6876953705429507,1.7102429925263145,21.368740702304645,0.998641967773434,-1.7553695208634927,-1.9687491416931202,-5.013540627972105,1.076042344585865,-3.4911448848326145,-0.4463533985536259,2.869920176412087,28.301921061294426,0.22077467055364863,1.522395743139493,6,0.5468740463256871,2.0923900604248082,3.2099165916442907,1.949727058410648,2.1399440765380895,4,0.09677418758602285,1.0769256875582291,20.40081024169922,1.4999974931940219,21.684776306152344,-1.117646226114612,21.732332229614254,0.09677418758602285
1934,2007-06-11,21.066570281982425,21.161680221557614,20.876354217529297,20.876354217529297,40234468.0,0.020737279702965905,-2.0000200545483344,0.4444404830874936,38.61386335206404,27.786247680156606,0.6030769728597605,1.7444740493134923,2.2909670387672136,1.2907168028236704,22.40038394315512,0.5230979919433594,-1.7096591322548136,-1.3695654869079554,-4.352944556283962,1.613813582468051,-2.8612550215959587,0.12212404778004782,2.0836085100281956,46.15383428733201,15.14880834902997,1.4916895346880028,6,0.11888599395751598,1.664402008056637,2.7819285392761195,1.521739006042477,1.1413040161132777,0,0.0744921434682817,1.000000000000007,20.638582229614254,1.0769256875582291,20.40081024169922,1.4999974931940219,21.684776306152344,0.0744921434682817
1935,2007-06-12,20.73369026184082,21.351896286010746,20.543472290039066,20.923908233642575,61847754.0,-0.015801339073513443,-1.8333249773553348,-1.0000100272741483,38.999999197823875,28.83319497537025,0.8210106950361507,1.850112717676474,2.6411518324806096,1.6347647537946877,24.285231446986348,0.8084239959716797,-1.6523131271360185,-1.4979618072509773,-4.350137518474437,1.3542139039724823,-2.924049662862707,-0.07187395163924748,2.0939972775556512,39.534905413107005,4.7170334723593825,1.4260878556117305,6,0.4517660140991211,1.9972820281982422,3.162363052368164,1.854619026184082,1.9972820281982457,1,0.08486236738673969,-2.0000200545483344,21.066570281982425,1.000000000000007,20.638582229614254,1.0769256875582291,20.40081024169922,0.08486236738673969
1936,2007-06-13,20.68613624572754,20.68613624572754,20.16303825378418,20.591028213500977,57760267.0,-0.0022935625791999925,10.000080218193487,-0.49999498641318907,30.33708523437066,29.484477520930906,0.745698869130095,1.6330808316191892,2.7119470592544985,1.6902863168476543,25.974875921302427,0.5706520080566406,-1.5724353246763982,-1.3243881225585952,-3.910754240778182,1.2619779956609918,-2.6175711816683886,-0.031205063448801695,1.8513091663161987,47.058844347134695,9.609010939056866,1.2931830591097944,6,0.49932003021240234,2.0448360443115234,3.2099170684814453,1.9021730422973633,1.9021739959716797,2,0.10344822499078643,-1.8333249773553348,20.73369026184082,-2.0000200545483344,21.066570281982425,1.000000000000007,20.638582229614254,0.10344822499078643
1937,2007-06-14,21.637222290039066,21.684776306152344,20.97146224975586,21.066570281982425,63395011.0,0.04597697863988315,1.1428563243088612,6.0000401090967435,44.7619025791118,30.858646417716333,-0.22119306913221237,0.426719143004366,1.7864347947457624,0.7542978306309926,27.380842856669176,0.9986400604248047,-1.4675813880955424,-0.1973509788513148,-2.319849554486492,1.9251475967838623,-1.2586002666689033,0.8638983089662737,0.6390052073872106,97.29731487604222,57.886617298191716,1.061249287817588,6,-0.45176601409912465,1.0937499999999964,2.2588310241699183,0.9510869979858363,1.4741859436035085,3,0.05274725197229646,10.000080218193487,20.68613624572754,-1.8333249773553348,20.73369026184082,-2.0000200545483344,21.066570281982425,0.05274725197229646
1938,2007-06-15,22.35053825378418,22.39809226989746,21.732332229614254,21.732332229614254,71331458.0,0.03296707655832032,-1.1538452045242649,1.0833327762662754,53.44828659272813,33.529371264567004,-1.002676251962125,-0.5665821772738973,1.1044425338360213,0.058102689760190174,28.029264490985113,0.7608699798583949,-1.3696277502905225,0.6752719879150391,-0.5772467075482659,1.927790683378344,0.049012640183384804,1.3015313356466933,-2.425271987915039,97.8723549511355,55.09691944188142,0.6262593477316527,6,-1.188858985900879,0.3804340362548828,1.5455150604248047,0.23777103424072266,0.33288002014160156,4,0.034042579700718,1.1428563243088612,21.637222290039066,10.000080218193487,20.68613624572754,-1.8333249773553348,20.73369026184082,0.034042579700718
1939,2007-06-18,22.35053825378418,22.493200302124023,22.160320281982425,22.493200302124023,43635956.0,0.0,3.6666934060644456,-0.23076780678641598,53.04347553134612,36.70526461345776,-1.087185434760542,-0.5932532871418488,1.124147661124077,0.07691593070504865,27.54680356146023,0.332880020141598,-1.1936316509050933,0.6728942871093757,-0.5848115590223912,1.9306001332411427,0.04404136404349046,1.301747210175261,-2.375815467834471,93.8775911125372,48.51988717558325,0.6288529230658837,6,-1.1413049697875977,0.3804340362548828,1.5455150604248047,0.23777103424072266,-0.2853260040283203,0,0.019148892411828156,-1.1538452045242649,22.35053825378418,1.1428563243088612,21.637222290039066,10.000080218193487,20.68613624572754,0.019148892411828156
1940,2007-06-19,22.160320281982425,22.3029842376709,21.970102310180664,22.207874298095703,47993697.0,-0.008510666259661459,1.7999871652949575,0.33333333333330845,51.694921303401294,39.811254862438936,-0.9273987692754027,-0.42481584458944965,1.3092708640425244,0.28351342686780256,27.103257416656668,0.3804359436035156,-1.1250146785890678,0.48267631530762145,-0.7750295308241455,1.7403821614393884,-0.1461766077582638,1.1115292383735067,-2.0848583953857442,85.71429740782351,36.2207516358332,0.6288529230658837,6,-0.9510869979858434,0.5706520080566371,1.8308415412902797,0.4279890060424769,-1.0461959838867223,1,0.002145908340139835,3.6666934060644456,22.35053825378418,-1.1538452045242649,22.35053825378418,1.1428563243088612,21.637222290039066,0.002145908340139835
1941,2007-06-20,22.3029842376709,22.493200302124023,22.160320281982425,22.255428314208984,50288993.0,0.006437811090865164,-1.7999935825960542,-1.0000401090968178,56.63717662258836,44.34618567937974,-1.0875112945437024,-0.5547221519084147,1.1584657361443291,0.15366902490861278,26.40560263782245,0.332880020141598,-1.0388252541798977,0.5991853713989244,-0.6888632852144276,1.8872340280122764,-0.04483895690774986,1.2432096997055986,-2.1308128144531224,87.50007833758863,32.01628801762222,0.6440243283066757,6,-1.0937509536743164,0.42798805236816406,2.0091700553894043,0.2853250503540039,-0.903533935546875,2,0.019189721330891363,1.7999871652949575,22.160320281982425,3.6666934060644456,22.35053825378418,-1.1538452045242649,22.35053825378418,0.019189721330891363
1942,2007-06-21,21.58966827392578,22.160320281982425,21.447006225585934,21.970102310180664,45250188.0,-0.03198298291133117,-1.1428624634363642,-7.999719247583524,45.29914324814266,45.87065040684188,-0.20989369080204412,0.10400082312346726,1.8383202887328771,0.8735088548959453,26.046486455207475,0.8559780120849645,-0.8916005032527003,-0.0760870933532729,-1.328149574895214,1.175975388188668,-0.7021183341242434,0.5499441474176976,-1.3246556955517548,13.636289053740718,-36.86044673364756,0.62603124077097,6,-0.2615489959716797,1.1413040161132812,2.746263027191162,0.9986410140991211,0.5706520080566442,3,0.046255549418492636,-1.7999935825960542,22.3029842376709,1.7999871652949575,22.160320281982425,3.6666934060644456,22.35053825378418,0.046255549418492636
1943,2007-06-25,21.49456024169922,21.637222290039066,20.97146224975586,21.351896286010746,45935999.0,-0.004405256765405041,2.111115072485693,-0.37500313350746345,44.06780294738671,46.476643695211074,0.021684121117420574,0.15460089831499957,1.913502393519238,0.983765621857053,26.086582639080262,0.6657600402832067,-0.7332661756809422,-0.13790712356567525,-1.369845149058193,1.0940309019268426,-0.7538761363119342,0.4780618891805837,-1.1404201543751924,34.37503525191488,-12.91737185225734,0.6159690127462587,6,-0.1664409637451172,1.2364120483398438,2.8413710594177246,1.0937490463256836,0.9986400604248047,0,0.0752212640669283,-1.1428624634363642,21.58966827392578,-1.7999935825960542,22.3029842376709,1.7999871652949575,22.160320281982425,0.0752212640669283
1944,2007-06-26,21.399450302124023,21.58966827392578,21.114124298095703,21.25678825378418,34672210.0,-0.004424837656863634,-1.2222202415437409,0.999986630479857,46.846833500031835,47.34851417323418,0.18883703334572388,0.21583286491384968,1.9948356034848267,1.086791280571454,26.044996853325646,0.4755439758300781,-0.3652627439339007,-0.2044844627380371,-1.429912944499243,1.020944019023169,-0.8171987036186401,0.4082297781425659,-0.9597478062079965,28.12494908056739,-20.64592181939564,0.6127142408806028,6,-0.07133102416992188,-0.023777008056640625,3.043478488922119,1.2839679718017578,0.5230979919433629,1,0.06000004456536523,2.111115072485693,21.49456024169922,-1.1428624634363642,21.58966827392578,-1.7999935825960542,22.3029842376709,0.06000004456536523
1945,2007-06-27,21.399450302124023,21.399450302124023,20.923908233642575,21.25678825378418,41079065.0,0.0,5.666693406064545,1.0,47.27272793568296,49.230252251157765,0.32766387246034867,0.17617623082058387,1.983840974282547,1.081879135480328,26.059417141922093,0.47554206848144887,-0.21325359205182792,-0.1735740661621108,-1.3861827211423616,1.03903458881814,-0.7798783936522362,0.4327302613280146,-0.8776078939596772,30.30296769049594,-20.732041559743017,0.6063043274901262,6,0.30910396575927734,-0.14266204833984375,2.2588319778442383,1.2839679718017578,0.9510879516601562,2,0.031111170531598065,-1.2222202415437409,21.399450302124023,2.111115072485693,21.49456024169922,-1.1428624634363642,21.58966827392578,0.031111170531598065
1946,2007-06-28,21.922548294067386,22.017658233642575,21.5421142578125,21.637222290039066,68285663.0,0.02444445929956629,-1.0000080217871292,2.000013369698914,67.02125980052273,51.70351416464786,-0.0017936127974458316,-0.3696175391982912,1.4402695628971607,0.553823680037528,25.727734781701695,0.6182079315185511,-0.10586184488250083,0.35190162658691904,-0.8576112659414612,1.5614145191152993,-0.2528548196772711,0.9566580728511092,-1.321851570144652,80.76919516966055,23.107868615226494,0.6047564462641898,6,-0.21399402618408558,-0.6895380020141637,1.7357339859008754,0.7608699798583949,-0.1902160644531321,3,-0.03687636971430264,5.666693406064545,21.399450302124023,-1.2222202415437409,21.399450302124023,2.111115072485693,21.49456024169922,-0.03687636971430264
1947,2007-06-29,21.8749942779541,22.160320281982425,21.732332229614254,21.970102310180664,45582908.0,-0.002169182864847574,-1.2500100272741812,-0.33333110506507657,64.44443057967035,52.925307940974776,0.09279353548858538,-0.31578190759372404,1.4525780151249101,0.6105202399435967,24.91246308753322,0.42798805236817117,0.03298949457719402,0.2900813102722175,-0.9270829459721028,1.5072455665165378,-0.31850081784994444,0.8986634383943795,-1.1985974109033144,76.92306505655331,14.905700510388762,0.6085821281221605,6,-0.16644001007080078,-0.6419839859008789,1.7357330322265625,0.9035329818725586,-0.4755439758300781,4,-0.021739158867316255,-1.0000080217871292,21.922548294067386,5.666693406064545,21.399450302124023,-1.2222202415437409,21.399450302124023,-0.021739158867316255
1948,2007-07-02,21.637222290039066,21.970102310180664,21.58966827392578,21.77988624572754,56072061.0,-0.010869579433657961,-2.1999903738940003,1.5000200545483342,56.976738763007376,53.36233718893714,0.2444470393027487,-0.12170293957258593,1.6577469911826093,0.8470332705701047,24.805069105523287,0.3804340362548828,0.22172335110721164,0.0760865211486852,-1.1159812960562832,1.2681543383536535,-0.5199473874538008,0.6721204297511711,-0.88815328558535,57.69226022621415,-6.070176800247118,0.5960339086024848,7,0.07133197784423473,-0.4042119979858434,1.973505020141598,1.141304969787594,-0.23777198791504262,0,0.02417583851251437,-1.2500100272741812,21.8749942779541,-1.0000080217871292,21.922548294067386,5.666693406064545,21.399450302124023,0.02417583851251437
1949,2007-07-03,22.160320281982425,22.207874298095703,21.82744026184082,21.8749942779541,43705077.0,0.02417583851251437,1.0,-1.9999866304799068,66.66665181155825,55.02586280095458,-0.34472214968072024,-0.6796467750794157,1.098253911067978,0.32798323560232845,24.87514353720061,0.5706520080566371,0.29135110354081917,0.5991845130920446,-0.5928833041129238,1.791252330297013,0.003150604489558617,1.1952184216945305,-1.3414860256218972,96.29631830390065,28.251916675115353,0.5960339086024848,7,-0.45176601409912465,-0.9510869979858434,1.4504070281982386,0.6182069778442347,-0.19021797180176137,1,0.015021444451425614,-2.1999903738940003,21.637222290039066,-1.2500100272741812,21.8749942779541,-1.0000080217871292,21.922548294067386,0.015021444451425614
1950,2007-07-04,22.493200302124023,22.493200302124023,22.160320281982425,22.160320281982425,16275770.0,0.015021444451425614,-1.0000000000000213,1.1666655525325114,69.79164316541957,56.48747019460249,-0.6989159023913771,-1.0040815643584793,0.7428278696208714,-0.008743038356119115,24.425778541559374,0.332880020141598,0.2608931976920097,0.8940211296081557,-0.36758703699046436,2.155629296206776,0.2632170463088457,1.5248252129074658,-1.6073914039329544,100.0,28.090669678447227,0.6308040832993104,7,-0.7846460342407227,-1.2839670181274414,1.1175270080566406,0.2853269577026367,-1.1888580322265625,2,-0.025369978499802492,1.0,22.160320281982425,-2.1999903738940003,21.637222290039066,-1.2500100272741812,21.8749942779541,-0.025369978499802492
1951,2007-07-05,22.207874298095703,22.540754318237305,22.11276626586914,22.493200302124023,26521602.0,-0.012684989249901357,1.2499987465970108,-0.8571436756911709,57.31706481970611,57.8227948136651,-0.4788569634253541,-0.7141730420078929,0.9788317268606832,0.26876057053509683,23.92393558662949,0.42798805236816406,0.2231023361055975,0.5825402259826653,-0.7078993849369049,1.8729798369022355,-0.06267957947711977,1.2277600314424504,-1.2577697437473176,65.00001002721386,-3.5451541039203534,0.645219805459785,7,-0.4755430221557617,-0.9748640060424805,1.402853012084961,0.570652961730957,-2.0448360443115234,3,0.006424025720494608,-1.0000000000000213,22.493200302124023,1.0,22.160320281982425,-2.1999903738940003,21.637222290039066,0.006424025720494608
1952,2007-07-06,22.3029842376709,22.35053825378418,22.06521224975586,22.207874298095703,12712326.0,0.004282712442376768,1.9999899728263595,-0.33333778986984686,49.275368215950266,58.40141317683883,-0.5164527223603947,-0.6951087302548231,0.8084260014861187,0.16857981757896567,22.337719359028306,0.2853260040283203,0.2078509574288141,0.5825414657592773,-0.6041124934559363,1.769195424974491,-0.010785513848329487,1.1758684453668842,-1.2574406974891765,75.00015040820787,9.744786287579899,0.5933269796076069,7,-0.570652961730957,-1.0699739456176758,1.3077430725097656,0.4755430221557617,-1.09375,4,-0.025586352121111378,1.2499987465970108,22.207874298095703,-1.0000000000000213,22.493200302124023,1.0,22.160320281982425,-0.025586352121111378
1953,2007-07-09,22.6358642578125,22.6358642578125,22.3029842376709,22.445646286010746,16945126.0,0.014925357817334062,2.4999849592395393,1.999979945853768,53.947363560224126,59.190360961304634,-0.7491998242613214,-0.9177382405322305,0.42862776346717624,-0.171283355457728,20.28203692526363,0.33288002014160156,0.15496381425352013,0.8155573844909654,-0.3229382691758218,1.9540530381577526,0.2463095576575718,1.384805211324359,-1.5006080709474432,100.0,36.78033011530635,0.5692478268333935,7,-0.8559780120849609,-1.3552989959716797,0.1783285140991211,0.14266300201416016,-1.7119560241699254,0,-0.05462190184594973,1.9999899728263595,22.3029842376709,1.2499987465970108,22.207874298095703,-1.0000000000000213,22.493200302124023,-0.05462190184594973
1954,2007-07-10,22.6358642578125,23.15896224975586,22.540754318237305,22.6358642578125,42580737.0,0.0,-5.499929810488318,0.0,56.94444599185118,60.26499630087888,-0.6206370133529617,-0.8370590696577871,0.3715438763693655,-0.1677071131236012,18.590574747584267,0.6182079315185547,0.23365834437548472,0.7370926856994622,-0.39898547116361627,1.8731708425625406,0.16905360726792296,1.3051317641310014,-1.3805594252716489,52.173897879464285,-7.861604789094187,0.5680390784315398,7,-0.2853260040283203,-1.09375,0.11888599395751953,0.14266300201416016,-1.9021739959716797,1,-0.05462190184594973,2.4999849592395393,22.6358642578125,1.9999899728263595,22.3029842376709,1.2499987465970108,22.207874298095703,-0.05462190184594973
1955,2007-07-11,22.493200302124023,22.6358642578125,22.017658233642575,22.39809226989746,39616380.0,-0.00630256278548047,2.249987466032968,100.0,52.77775611408275,58.68238478016333,-0.3425293107014973,-0.5858554229218598,0.4619545058236305,-0.019222953679651766,16.470828948173537,0.6182060241699254,0.33242223750005095,0.5064532279968255,-0.516631557737572,1.529538013731223,-0.005089164870373253,1.0179956208640242,-1.0475297278616722,41.66655525325401,-14.279571864736049,0.5115423928671989,7,-0.11888504028320312,-0.9510860443115234,0.24966096878051758,0.3804349899291992,-2.615488052368164,2,-0.02325582775759849,-5.499929810488318,22.6358642578125,2.4999849592395393,22.6358642578125,1.9999899728263595,22.3029842376709,-0.02325582775759849
1956,2007-07-12,22.826080322265625,22.92119026184082,22.35053825378418,22.58831024169922,34361960.0,0.01479913999210547,1.6666607246312224,2.5,70.31247258187835,59.334389447075324,-0.5964925074216758,-0.79073766364683,0.09647549576451198,-0.34960314591818076,13.933612118168165,0.5706520080566406,0.4350802743991977,0.7323360443115234,-0.15686945751230041,1.6215415461353473,0.2877332933996115,1.1769387952234354,-1.2090805804539215,70.83319406656737,9.141269484744143,0.44460275091191137,7,-0.4517650604248047,-1.283966064453125,-0.08321905136108398,0.21399497985839844,-3.043476104736328,3,-0.06666663881331347,2.249987466032968,22.493200302124023,-5.499929810488318,22.6358642578125,2.4999849592395393,22.6358642578125,-0.06666663881331347
1957,2007-07-13,22.778526306152344,23.349178314208984,22.778526306152344,23.063852310180664,35089706.0,-0.002083319406656736,-3.0,-1.2000080218193487,71.42853504871627,60.94014458993187,-0.4551589326018508,-0.6886009014310162,0.09027608106530494,-0.30815283087278544,12.96681197616008,0.5706520080566406,0.5444033423491845,0.6277168273925788,-0.2843249392045806,1.5397585939897382,0.17169594409399735,1.0837377106911603,-1.0073303135462233,57.142816215442025,-7.673853050840734,0.4560208832985804,7,-0.1902170181274414,-1.1413040161132812,-0.035665035247802734,0.4517669677734375,-2.6630420684814453,4,-0.11482253141467436,1.6666607246312224,22.826080322265625,2.249987466032968,22.493200302124023,-5.499929810488318,22.6358642578125,-0.11482253141467436
1958,2007-07-16,23.111408233642575,23.3967342376709,22.68341827392578,23.016298294067386,101203286.0,0.014613848280444763,1.1428559150382036,-0.33333778986982193,76.47059170491254,62.02947124474902,-0.6223871993537173,-1.013521434910082,-0.3135291164854159,-0.6445054311930427,12.811740860957185,0.7133159637451172,0.5179951187532126,0.9225552558898897,-0.08322363600708016,1.9283341477868596,0.419665809941403,1.4254447018383765,-1.150854362444111,79.31034959676786,9.445431000649094,0.502889445948485,7,-0.4042119979858363,-1.450407981872555,-0.9867539405822718,-0.2139959335327113,-2.853261947631829,0,-0.0823045474659887,-3.0,22.778526306152344,1.6666607246312224,22.826080322265625,2.249987466032968,22.493200302124023,-0.0823045474659887
1959,2007-07-17,22.778526306152344,23.15896224975586,22.68341827392578,23.063852310180664,45928186.0,-0.014403359766094415,-1.000008021787174,-2.9999598917078347,69.33331194198671,61.978545553256474,-0.21522379060494146,-0.6818926986187037,-0.05536781770700827,-0.3201023423033149,12.763240257925146,0.4755439758300781,0.5084371330362139,0.5682739257812486,-0.4696868197672579,1.606234671329755,0.04929355300699356,1.0872542985555036,-0.61690718364774,55.172308871102814,-18.88327056576935,0.518980372774254,7,-0.07133007049560547,-0.9986400604248047,-0.8203120231628418,-0.04755401611328125,-1.7595100402832031,1,-0.0814195812135945,1.1428559150382036,23.111408233642575,-3.0,22.778526306152344,1.6666607246312224,22.826080322265625,-0.0814195812135945
1960,2007-07-18,22.207874298095703,22.58831024169922,22.11276626586914,22.540754318237305,65597207.0,-0.025052191717183647,1.2222103382042953,1.1666655525325382,53.94736356022409,61.604134302202915,0.3472113827733345,-0.1133045806845061,0.4323919579478428,0.24170367336606802,12.429030237081342,0.6657600402832031,0.5494892478375597,-0.004755783081055398,-1.04245275647191,1.0329411903097991,-0.5236042697764809,0.5140927036143701,1.1888599395751953,7.40735238847897,-63.08091100087573,0.5188484866954269,7,0.49932193756103516,-0.42798805236816406,-0.24966001510620117,0.5230979919433594,-1.1888580322265625,2,-0.06638114105235604,-1.000008021787174,22.778526306152344,1.1428559150382036,23.111408233642575,-3.0,22.778526306152344,-0.06638114105235604
1961,2007-07-19,22.730972290039066,22.826080322265625,22.255428314208984,22.445646286010746,61754035.0,0.02355461783157775,1.400006417429775,-0.8571436756911617,60.465103263781984,62.847438196406436,-0.10491479969617856,-0.6352651449021103,-0.17382800815167343,-0.2834917872290781,12.25502587835046,0.6182060241699219,0.5152021462176961,0.49694280624390075,-0.5659457479992831,1.5598313604870846,-0.03450147087769295,1.0283870833654944,0.6400825881957957,48.14808762732714,-20.63699082360378,0.5314442771215928,7,-0.02377605438232777,-0.951086044311527,-0.7727580070495641,-3.552713678800501e-15,-1.1413040161132848,3,-0.1255230090414361,1.2222103382042953,22.207874298095703,-1.000008021787174,22.778526306152344,1.1428559150382036,23.111408233642575,-0.1255230090414361
1962,2007-07-20,22.58831024169922,22.9687442779541,22.445646286010746,22.778526306152344,49021238.0,-0.006276108497231481,-1.1999983956490181,-0.6666622101301531,61.90476645224376,63.73159407329751,0.09216969794971774,-0.43632175118280614,-0.10079588268506612,-0.1445373763561122,11.449168107867266,0.5230979919433558,0.4283882877859142,0.30434865951538015,-0.7243630101464333,1.3330603291771936,-0.21000717531552837,0.8187044943462887,0.7575788642883268,37.03705904460841,-31.78174499787994,0.5143558348309069,7,0.11888599395751953,-0.42798900604248047,-0.6300959587097168,0.14266204833984375,-1.236413955688473,4,-0.1242105316488189,1.400006417429775,22.730972290039066,1.2222103382042953,22.207874298095703,-1.000008021787174,22.778526306152344,-0.1242105316488189
1963,2007-07-23,23.111408233642575,23.15896224975586,22.493200302124023,22.540754318237305,50881262.0,0.02315790718057742,1.0,-3.0000300818225387,61.90476645224374,64.2827407911189,-0.39825976141866803,-0.8770453974226875,-0.6996123311298525,-0.6637830143892423,10.276321541966709,0.6657619476318359,0.4530730525856299,0.7466042518615694,-0.27500234508228516,1.768210848805424,0.23580095338964213,1.2574075503334967,0.20981841554260328,95.45457860231721,28.867620505744995,0.5108032984719268,7,-0.4042119979858363,-0.9510869979858363,-1.1531939506530726,-0.3804359436035121,-2.282609939575188,0,-0.12962966019572097,-1.1999983956490181,22.58831024169922,1.400006417429775,22.730972290039066,1.2222103382042953,22.207874298095703,-0.12962966019572097
1964,2007-07-24,22.68341827392578,23.20651626586914,22.6358642578125,23.111408233642575,50379536.0,-0.01851855825443738,-1.1818168559072977,-0.749999164402195,52.325586276081786,64.23249969800769,0.041555079123686056,-0.36673439425759113,-0.33547862477520596,-0.2374275702865276,9.062464574983661,0.5706520080566406,0.5033631719262068,0.2544158935546861,-0.6683555427708896,1.1771873298802618,-0.20696982460810176,0.7158016117174739,0.6136391675930746,52.173897879464285,-9.765739873707226,0.4613857181627876,7,0.07133197784423828,-0.523097038269043,-0.7370924949645996,0.04755401611328125,-1.4741840362548828,1,-0.10691827654136443,1.0,23.111408233642575,-1.1999983956490181,22.58831024169922,1.400006417429775,22.730972290039066,-0.10691827654136443
1965,2007-07-25,22.06521224975586,22.68341827392578,22.017658233642575,22.493200302124023,33997319.0,-0.027253653603017125,-1.5454598491173999,0.9999955434734251,48.38710929514632,61.79634822170413,0.6623161391227264,0.32032967459704054,0.19963953909142163,0.3952745119850043,7.527766784599255,0.6657600402832067,0.49483508352389194,-0.39707822799682546,-1.2042647213285704,0.4101082653349195,-0.8006714746626997,0.0065150186690488,1.2081593682500014,3.999974330343105,-55.17511056612392,0.4035932466658732,7,0.6419839859008789,0.0951089859008789,-0.09510946273803711,0.6657600402832031,-0.4755439758300781,2,-0.04741381918491605,-1.1818168559072977,22.68341827392578,1.0,23.111408233642575,-1.1999983956490181,22.58831024169922,-0.04741381918491605
1966,2007-07-26,21.114124298095703,22.39809226989746,20.97146224975586,22.35053825378418,45438336.0,-0.043103503419536726,1.1428561196732279,2.8888982971536037,38.73873385575937,58.164148089153365,1.5030912702487775,1.2730153242386884,1.0456764964601746,1.3623089074343575,7.199034350066019,1.4266300201416016,0.4482439765023045,-1.3077449798583984,-2.29058893294771,-0.32490102676908705,-1.799166956403056,-0.816323003313741,2.1090187845356247,6.382935146593481,-48.69228696333928,0.4914219765446565,7,1.0699739456176758,1.0461969375610352,0.8559784889221191,1.6168479919433594,0.6657619476318359,3,-0.0045044743927713515,-1.5454598491173999,22.06521224975586,-1.1818168559072977,22.68341827392578,1.0,23.111408233642575,-0.0045044743927713515
1967,2007-07-27,21.399450302124023,21.684776306152344,20.828798294067386,20.923908233642575,50215114.0,0.013513513513513598,-1.571423660152831,-0.3846139606347707,38.18181751886297,53.909839846258976,1.1192747828715817,1.0015880114692166,0.654916044683084,1.0955096974837772,7.091779019561669,0.8559780120849574,0.43283023451489555,-0.9986417770385749,-2.0572781207876147,0.05999456671046488,-1.527959948913093,-0.4693236051640568,1.688591930534777,23.99998716518159,-24.34361252056269,0.5293181718745197,7,0.6182069778442383,0.7133159637451172,0.5706524848937988,1.331521987915039,0.5706520080566406,4,0.008888918599132323,1.1428561196732279,21.114124298095703,-1.5454598491173999,22.06521224975586,-1.1818168559072977,22.68341827392578,0.008888918599132323
1968,2007-07-30,22.160320281982425,22.35053825378418,21.30434226989746,21.447006225585934,62242744.0,0.03555558526579916,-1.0952373676409919,1.5000020054467973,46.03174451591877,51.32077679891809,0.23390255293665163,0.2971516950755948,-0.21698523963884142,0.3592976557404235,6.499752157404892,1.0461959838867188,0.3414707718222907,-0.2639266967773395,-1.267846155753766,0.7399927621990869,-0.7658864262655527,0.23803303271087373,0.7469824355890609,55.999996791295516,7.804611717287912,0.5019597294882139,7,-0.1426630020141637,-0.0475540161132848,-0.1307744979858434,0.5706520080566371,-0.3328800201416051,0,-0.036480699993716836,-1.571423660152831,21.399450302124023,1.1428561196732279,21.114124298095703,-1.5454598491173999,22.06521224975586,-0.036480699993716836
1969,2007-07-31,22.493200302124023,22.58831024169922,22.207874298095703,22.445646286010746,41181464.0,0.015021444451425614,2.1999807479424365,0.06666631014326328,50.0,50.88218084778208,-0.16059563477516292,-0.010025104653706762,-0.5550701198028349,0.05629879524008885,6.094672516695694,0.4279899597167933,0.25273815343744843,0.052309322357178445,-0.9441966403017652,1.048815285016122,-0.4459436589722934,0.5505623036866503,0.2478220615671347,89.74356073656224,39.04012545859578,0.4982529813294725,7,-0.4755430221557617,-0.3804340362548828,-0.4636545181274414,0.23777198791503906,-1.3790760040283203,1,-0.07399578475720359,-1.0952373676409919,22.160320281982425,-1.571423660152831,21.399450302124023,1.1428561196732279,21.114124298095703,-0.07399578475720359
1970,2007-08-01,21.922548294067386,22.207874298095703,21.58966827392578,21.82744026184082,45343119.0,-0.025369978499802492,-1.1666655525325382,2.0000000000002243,42.96297066561296,48.937499447985516,0.40825938860330524,0.5435512209486433,0.00823787844905155,0.653817008784312,6.289100340780965,0.9035320281982422,0.08983402325722167,-0.4898100852966287,-1.512348240401817,0.5327280698085595,-1.0010791628492228,0.02145899225596537,0.6657619476318324,62.162124074923355,13.426437125384552,0.5112690775525949,8,0.09510898590087535,0.19021797180175426,-0.5706520080566442,0.8084239959716761,-0.951086044311527,2,-0.032537916980642345,2.1999807479424365,22.493200302124023,-1.0952373676409919,22.160320281982425,-1.571423660152831,21.399450302124023,-0.032537916980642345
1971,2007-08-02,22.35053825378418,22.540754318237305,22.11276626586914,22.255428314208984,29001376.0,0.019522819791557566,-1.2499987465970108,1.0000200545483342,46.85315666017726,47.265098359978126,-0.08869774847047651,0.13364957878967942,-0.410009825476358,0.24786169538489844,6.284147483193057,0.6182060241699183,-0.027349046296187396,-0.06895332336425852,-1.0874677897669685,0.9495611430384514,-0.5782105565656117,0.44030390983709466,-1.5217399597167933,86.48648062691123,37.21086281331807,0.5092572332013544,8,-0.33288097381591797,-0.23777198791503906,-0.8678669929504395,0.3804340362548828,-2.1875,3,-0.03404257970071822,-1.1666655525325382,21.922548294067386,2.1999807479424365,22.493200302124023,-1.0952373676409919,22.160320281982425,-0.03404257970071822
1972,2007-08-03,21.732332229614254,22.445646286010746,21.5421142578125,22.39809226989746,27039263.0,-0.02765955867149006,1.37500313350746,-6.999899729269064,40.268459808419884,44.861064288442144,0.4417763117571418,0.745114157048576,0.19255907627128366,0.8786567507908387,6.427735716293034,0.9035320281982457,-0.05376856241243999,-0.6586267471313505,-1.7218737585693837,0.40462026430668274,-1.190250252850369,-0.1270032414123321,-0.8692948150634692,33.33338285036865,-11.641426791680182,0.531623505719017,8,0.28532505035400746,0.38043403625488637,-0.26154994964599254,0.9986400604248082,-2.2350540161132777,4,0.0021881690198204407,-1.2499987465970108,22.35053825378418,-1.1666655525325382,21.922548294067386,2.1999807479424365,22.493200302124023,0.0021881690198204407
1973,2007-08-06,21.399450302124023,21.82744026184082,21.2092342376709,21.447006225585934,21867511.0,-0.015317358669706849,-1.8888938406071598,0.07143102707347945,40.268459808419884,43.521383569813054,0.5657764531802023,1.0336114701841481,0.5117455926346324,1.2215605216319787,7.099407718147993,0.6182060241699219,-0.16859954686647427,-0.9296879768371582,-2.0736904029011,0.21431444922678367,-1.5016891898691291,-0.35768676380518727,-0.502858549499507,13.793008064638821,-28.657083509705252,0.5720012130319709,8,0.3566579818725586,0.7133159637451172,0.07133197784423828,1.331521987915039,-1.3790740966796875,0,0.026666666666666616,1.37500313350746,21.732332229614254,-1.2499987465970108,22.35053825378418,-1.1666655525325382,21.922548294067386,0.026666666666666616
1974,2007-08-07,21.399450302124023,21.8749942779541,21.399450302124023,21.732332229614254,27315920.0,0.0,-1.8571330346194836,6.999799462560108,43.79562193383569,43.0112183074452,0.40732688290884056,0.9868282561178106,0.503900043764844,1.233962045313774,7.546405685119795,0.4755439758300781,-0.28846952636533274,-0.8678672790527351,-2.0740203897989424,0.33828583169347226,-1.4709438344258388,-0.2647907236796314,-0.4699752981872507,14.285632430883826,-31.25057615944348,0.6030765553731029,8,0.30910396575927734,0.7133159637451172,0.07133197784423828,1.331521987915039,-1.521738052368164,1,0.020000044565365194,-1.8888938406071598,21.399450302124023,1.37500313350746,21.732332229614254,-1.2499987465970108,22.35053825378418,0.020000044565365194
1975,2007-08-08,21.970102310180664,22.017658233642575,21.447006225585934,21.637222290039066,50785624.0,0.026666666666666616,1.6666488406398203,-0.9999942701946988,44.20289707644589,43.61834755418814,-0.19918130712295223,0.3952419677213115,-0.06966134930106449,0.6844709220331282,8.18509399328639,0.6182079315185511,-0.44566656631593915,-0.27106037139892436,-1.4792741586337073,0.9371534158358585,-0.8751672650163158,0.3330465222184671,-1.008401719957881,57.14281621544192,11.443887899820766,0.6041068936173913,8,-0.2615480422973633,0.14266395568847656,-0.5112085342407227,0.7608699798583984,-1.5692920684814453,2,-0.038961038961038974,-1.8571330346194836,21.399450302124023,-1.8888938406071598,21.399450302124023,1.37500313350746,21.732332229614254,-0.038961038961038974
1976,2007-08-09,21.30434226989746,21.970102310180664,21.114124298095703,21.922548294067386,53408797.0,-0.030303001364481497,1.4000032087105796,-1.8571436756911923,40.93959587013898,43.92476737099659,0.5547350279577543,0.9920128425034385,0.5869262350298712,1.3844400508308432,9.059452960136403,0.8559780120849609,-0.552435764750097,-0.8607335090637207,-2.1049772778487927,0.38351025972135133,-1.4828553934562585,-0.2386116246711829,-0.31106060511438827,14.28575521307085,-31.165934609814663,0.6221218843925367,8,0.546875,0.8084239959716797,0.15455150604248047,1.4266300201416016,-1.1888580322265625,3,-0.015624984612266246,1.6666488406398203,21.970102310180664,-1.8571330346194836,21.399450302124023,-1.8888938406071598,21.399450302124023,-0.015624984612266246
1977,2007-08-10,20.16303825378418,21.066570281982425,20.067930221557614,20.97146224975586,71531724.0,-0.05357142697270301,1.0,1.3076934943446448,30.864198753507353,42.23948450850643,1.6787482306725074,2.03147930122552,1.7178710290813584,2.546830076822012,9.785228025695531,1.2364120483398473,-0.6299627565172123,-1.8712631225585952,-3.3681701763875687,-0.3743560687296217,-2.6197166494730837,-1.1228095956441067,2.377716064453125,4.878015376352999,-32.833869096010794,0.7484535269144875,8,1.1650819778442383,1.5692939758300781,1.3196325302124023,2.567934036254883,-0.6182060241699254,4,0.0,1.4000032087105796,21.30434226989746,1.6666488406398203,21.970102310180664,-1.8571330346194836,21.399450302124023,0.0
1978,2007-08-13,21.2092342376709,21.2092342376709,20.49591827392578,20.591028213500977,37208871.0,0.0518868223488278,1.307696579640748,-0.7647051884288434,41.142862774461726,41.25535815011329,0.5402678831488892,0.8806203428513548,0.6563955353614759,1.5295363548538745,10.607341961028817,1.0461959838867188,-0.5477214450899055,-0.7299584388732896,-2.179686853569269,0.7197699758226896,-1.4548226462212774,-0.005094231525301751,1.2820635986328135,58.536575821815276,21.718223808640317,0.7248642073479892,8,0.0951080322265625,0.5230979919433594,0.2734365463256836,1.521738052368164,-0.8559780120849645,0,-0.0807174839499496,1.0,20.16303825378418,1.4000032087105796,21.30434226989746,1.6666488406398203,21.970102310180664,-0.0807174839499496
1979,2007-08-14,20.923908233642575,21.49456024169922,20.876354217529297,21.01901626586914,23808748.0,-0.013452913991658377,-5.5000401090967435,-0.15384520452428393,42.85714626775588,41.24359988368472,0.6476917261437265,1.074994480359802,0.921278443448518,1.8302499918062374,11.32575884940162,0.6182060241699219,-0.4862240952490495,-0.9225535392761266,-2.383445509867215,0.538338431314962,-1.652999524571669,-0.1921075539805841,1.5189222503662165,43.90243186636132,2.8116258502375473,0.7304459852955435,8,0.38043403625488637,0.8084239959716832,0.6063175201416051,1.807064056396488,0.8559780120849645,1,-0.04318180036488073,1.307696579640748,21.2092342376709,1.0,20.16303825378418,1.4000032087105796,21.30434226989746,-0.04318180036488073
1980,2007-08-15,20.73369026184082,20.97146224975586,20.4483642578125,20.591028213500977,39958232.0,-0.0090909389239201,-1.4444404830874815,-1.499999999999944,47.36842660786855,41.300852100094865,0.7281033385382614,1.2112067678352503,1.1022189225680066,2.0303498638535373,12.491820375648533,0.5230979919433594,-0.5356918390506387,-1.0390623092651374,-2.5702438898291184,0.4921192712988436,-1.804653099547128,-0.2734715189831469,1.6616422169189455,34.99998997278626,-10.048163686112844,0.7655907902819907,8,0.5230979919433594,0.9986419677734375,1.2126359939575195,1.9972820281982422,0.998641967773434,2,-0.04128440240376985,-5.5000401090967435,20.923908233642575,1.307696579640748,21.2092342376709,1.0,20.16303825378418,-0.04128440240376985
1981,2007-08-16,19.87771224975586,20.40081024169922,19.59238624572754,20.16303825378418,69525760.0,-0.04128440240376985,1.1249990599501147,-2.000013369698914,40.243910491804954,41.29812439824876,1.3370252967951046,1.9420347293710876,1.940314724991019,2.88677678606426,14.139601082493991,1.1413040161132812,-0.6718988976083935,-1.7523773193359382,-3.43212630133759,-0.07262833733428664,-2.5922518103367658,-0.9125028283351106,2.4710721838598637,14.999994986398098,-31.359368611915713,0.8398744910008262,8,0.9273099899291992,1.6168479919433594,2.080502510070801,2.853260040283203,1.7119560241699219,3,0.026315804624336803,-1.4444404830874815,20.73369026184082,-5.5000401090967435,20.923908233642575,1.307696579640748,21.2092342376709,0.026315804624336803
1982,2007-08-17,19.782604217529297,20.4483642578125,19.3546142578125,19.735050201416016,76209120.0,-0.004784656857467651,-1.7058756912855553,-0.16666555253253829,33.33334224640393,40.52755578024699,1.2588623251854472,1.9143168980707088,2.0574590881658104,2.9802666027230345,15.743656912366555,1.09375,-0.7246274148148828,-1.707200050354004,-3.5138433468785806,0.09944324617057276,-2.6105216986162922,-0.8038784020917156,2.4559242885708983,20.000035652276217,-24.101351302150768,0.9033216482622883,8,0.9035320281982422,1.5930700302124023,2.1756105422973633,2.9483680725097656,1.521738052368164,4,0.016826905926098368,1.1249990599501147,19.87771224975586,-1.4444404830874815,20.73369026184082,-5.5000401090967435,20.923908233642575,0.016826905926098368
1983,2007-08-20,20.1154842376709,20.40081024169922,19.972820281982425,20.21059226989746,33579260.0,0.016826905926098368,-1.2499974932066131,-2.0,33.33334224640396,39.36508025942125,0.8098641251883762,1.4181931637646379,1.743272560711464,2.6461690155521964,17.180803232868882,0.6182060241699219,-0.8434221094307972,-1.224523830413819,-2.9604712040013865,0.5114235431737484,-2.0924975172076046,-0.35655014362003357,1.9500094135320367,35.55556942032964,-2.6578649615505796,0.8679736867937842,8,0.5706520080566406,1.2601900100708008,1.997281551361084,2.615488052368164,0.8559780120849609,0,-0.028368792981277924,-1.7058756912855553,19.782604217529297,1.1249990599501147,19.87771224975586,-1.4444404830874815,20.73369026184082,-0.028368792981277924
1984,2007-08-21,20.258146286010746,20.40081024169922,19.830158233642575,20.21059226989746,24302352.0,0.007092150835358968,2.428555057699161,-0.5000000000000373,37.58865187703602,38.63016412615349,0.5456653323909251,1.1431285306831747,1.607549724785322,2.5084217568419227,18.668246697219367,0.5706520080566442,-0.8651911543034885,-0.9605981826782184,-2.639304753818319,0.7181083884618822,-1.7999514682482705,-0.12124489710816633,1.644694601588764,55.88231130573082,19.84320277705642,0.8393532855700511,8,0.4042119979858363,1.0224189758300746,1.9259519577026332,2.4728260040283168,0.998641967773434,1,0.004694898448870832,-1.2499974932066131,20.1154842376709,-1.7058756912855553,19.782604217529297,1.1249990599501147,19.87771224975586,0.004694898448870832
1985,2007-08-22,21.01901626586914,21.01901626586914,20.49591827392578,20.543472290039066,31923192.0,0.03755871683006906,1.1999983956490001,10.000080218192664,40.54053687830305,38.58582423817171,-0.40711661183649994,0.3160663540581439,0.8733347643356737,1.7516257395542958,20.145708882431045,0.7608699798583949,-0.8488181455051702,-0.14741840362548686,-1.779622091296968,1.4847852840459943,-0.9635202474612292,0.6686834402102555,0.7309310239431497,100.0,67.43638332226443,0.8161018438357411,8,-0.5944290161132812,0.2615489959716797,1.224524974822998,1.7119560241699219,0.3328800201416051,2,0.03619912417565918,2.428555057699161,20.258146286010746,-1.2499974932066131,20.1154842376709,-1.7058756912855553,19.782604217529297,0.03619912417565918
1986,2007-08-23,21.01901626586914,21.351896286010746,20.923908233642575,21.161680221557614,30268253.0,0.0,-1.5714252972353409,-0.30000160435099466,44.44443784216913,40.09473969246746,-0.5049470047267377,0.32525158252830266,0.9020723951220688,1.7587783004431472,20.31437773957378,0.42798805236817117,-0.8712234563674102,-0.14266300201416016,-1.7760621510032415,1.4907361469749212,-0.9593625765087026,0.6740365724803823,0.5872110420231635,83.33334924953502,48.765835268843645,0.8166995744945411,8,-0.5944290161132812,0.2615489959716797,1.224524974822998,1.7119560241699219,0.1902179718017578,3,0.03393669592917159,1.1999983956490001,21.01901626586914,2.428555057699161,20.258146286010746,-1.2499974932066131,20.1154842376709,0.03393669592917159
1987,2007-08-24,21.58966827392578,21.732332229614254,20.7812442779541,20.828798294067386,24943597.0,0.02714932044575602,-1.2222251932465562,-5.333302137786383,51.42857633985703,41.23759675528916,-0.952070268115996,-0.24287123102875796,0.33672051488123955,1.1941139383335866,20.16239171942118,0.9510879516601527,-0.9323169939202778,0.418478107452394,-1.2229459267544414,2.0599021416592294,-0.4022339096510237,1.2391901245558117,-2.2350540161132812,92.49995237078213,53.02002700204042,0.8207120171034172,8,-1.0461950302124023,-0.30910301208496094,0.6538729667663574,1.1413040161132812,0.0,4,0.0,-1.5714252972353409,21.01901626586914,1.1999983956490001,21.01901626586914,2.428555057699161,20.258146286010746,0.0
1988,2007-08-27,21.351896286010746,21.732332229614254,21.30434226989746,21.732332229614254,10071268.0,-0.011013230258947404,1.2499974932066131,-0.50000125339984,49.65517470300105,41.99293324809418,-0.7732489020699127,-0.07248610294242397,0.5541431527347278,1.4350330928995447,20.95449101595368,0.4279899597167933,-0.9227026988882585,0.22112731933594176,-1.3563053005418801,1.7985599392137637,-0.567588990602971,1.0098436292748545,-1.9497276687622112,79.99993983677754,35.790913760202315,0.7887163099389117,8,-0.8084230422973668,-0.07133102416992543,1.0818624496459925,1.3790760040283168,0.2853260040283203,0,-0.00222715657084005,-1.2222251932465562,21.58966827392578,-1.5714252972353409,21.01901626586914,1.1999983956490001,21.01901626586914,-0.00222715657084005
1989,2007-08-28,20.828798294067386,21.399450302124023,20.828798294067386,21.2092342376709,45668825.0,-0.024498900937715784,-1.9999899728263968,1.0000000000000093,41.666666666666686,41.35940436573842,-0.29621077749518676,0.33679323959775687,1.0503937907314587,1.9521939660110412,22.268860115222846,0.5706520080566371,-0.7327993402933899,-0.2187505722045877,-1.663585319614846,1.2260841752056706,-0.9411679459097151,0.5036668015005397,-1.380026404571538,26.923023523804158,-15.003481170725056,0.7224173737051285,8,-0.28532505035400746,0.45176696777343395,1.604960441589352,1.9021739959716761,1.0461959838867152,1,0.0068493608548270135,1.2499974932066131,21.351896286010746,-1.2222251932465562,21.58966827392578,-1.5714252972353409,21.01901626586914,0.0068493608548270135
1990,2007-08-29,21.2092342376709,21.25678825378418,20.353256225585934,20.68613624572754,41406338.0,0.01826490123109359,1.9230773977378723,-1.3749962398098976,49.27536737351191,42.36289957481697,-0.6728547892498327,-0.10521695197176939,0.6531098897711551,1.5565832231463084,23.125323799908536,0.9035320281982457,-0.6982127951032879,0.19735107421875142,-1.1906370713637777,1.5853392198012806,-0.4966429985725149,0.8913451470100178,-1.7147911413726824,62.068951209696074,15.95844530595388,0.6939940727912652,8,-0.6657609939575195,-0.1902179718017578,1.2483015060424805,1.521738052368164,0.8084239959716761,2,0.002242137343592354,-1.9999899728263968,20.828798294067386,1.2499974932066131,21.351896286010746,-1.2222251932465562,21.58966827392578,0.002242137343592354
1991,2007-08-30,21.58966827392578,21.684776306152344,21.161680221557614,21.49456024169922,50073318.0,0.017937188678843086,2.666680036365606,0.18181685590729763,62.29507927245233,45.58087035548902,-0.8771517806070186,-0.5750597664686161,0.2553020151683256,1.160754629289773,24.250832699939362,0.5230960845947301,-0.6532391849315289,0.6158286094665542,-0.6543822901394023,1.8860395090725106,-0.019276840336424073,1.2509340592695324,-2.0504673949612453,89.65510564524743,36.745636905379534,0.6351054498029783,8,-0.8084230422973668,-0.6182060241699219,0.844090461730957,1.1413040161132812,0.8559780120849645,3,-0.011013230258947404,1.9230773977378723,21.2092342376709,-1.9999899728263968,20.828798294067386,1.2499974932066131,21.351896286010746,-0.011013230258947404
1992,2007-08-31,21.77988624572754,21.8749942779541,21.5421142578125,21.732332229614254,31470841.0,0.00881060187624505,1.8000160436386972,0.5000000000000373,55.76922928591649,48.073746693212634,-0.8429010571299926,-0.802686603152047,0.07255816731773734,0.9477395360897205,24.75019117484484,0.33288002014160156,-0.6340497304928441,0.8036688804626451,-0.4726833861715676,2.0800211470968577,0.16549274714553874,1.4418450137797514,-2.196822739750008,93.75003916879433,39.83587643345222,0.638176133317106,8,-0.9273099899291992,-0.8084239959716797,0.39232349395751953,0.9510860443115234,0.6657600402832067,4,-0.02620087183277109,2.666680036365606,21.58966827392578,1.9230773977378723,21.2092342376709,-1.9999899728263968,20.828798294067386,-0.02620087183277109
1993,2007-09-03,21.970102310180664,22.017658233642575,21.684776306152344,21.8749942779541,11768306.0,0.00873356556168603,2.4999699187808013,1.9999999999998506,60.78430061802992,50.65104099776751,-0.829616470001433,-0.9991877045906961,-0.10475326041255073,0.7431940878806742,24.88560466384404,0.3328819274902308,-0.46624125086984947,0.9653523445129402,-0.37475807864736765,2.305462767673248,0.29529713293278803,1.6354075560930923,-2.295361573324069,97.14276219136283,40.22876834600806,0.6700552115801532,9,-0.7846450805664098,-0.9986400604248047,0.09510946273803711,0.7608699798583984,0.2853260040283203,0,-0.017315988377468505,1.8000160436386972,21.77988624572754,2.666680036365606,21.58966827392578,1.9230773977378723,21.2092342376709,-0.017315988377468505
1994,2007-09-04,21.82744026184082,21.922548294067386,21.399450302124023,21.8749942779541,29414672.0,-0.006493463085683326,6.333386812128675,-0.5,61.386145691198465,52.96721975475589,-0.4927591456003242,-0.8672837951487367,0.05248789156620859,0.8743482151172515,25.201756929090536,0.5706520080566406,-0.22398874211704012,0.8012907981872566,-0.5784405213694086,2.1810221177439217,0.11142513840892221,1.491156457965591,-2.0121244751770675,88.57139255534466,27.692197506237676,0.6898656597783331,9,-0.641983032226566,-0.8559780120849609,0.23777151107788086,0.9035320281982422,0.9035320281982457,1,-0.008714625696825129,2.4999699187808013,21.970102310180664,1.8000160436386972,21.77988624572754,2.666680036365606,21.58966827392578,-0.008714625696825129
1995,2007-09-05,21.114124298095703,21.82744026184082,21.114124298095703,21.732332229614254,30178540.0,-0.032679780825796145,-1.3076894597354676,13.000120327290155,63.265301110932874,55.058426784618526,0.26313848123395545,-0.23334742974869727,0.7723947546644823,1.5734101640906744,25.84402841229404,0.7133159637451172,-0.0060591616971450435,0.130773735046386,-1.1768907655811027,1.4384382356738747,-0.5230585152673584,0.7846059853601304,-1.1666679646132216,0.0,-63.92801566061481,0.653832250313744,9,0.07133293151855113,-0.16644001007080078,0.951087474822998,1.6168479919433594,1.5692939758300781,2,0.03603606614776922,6.333386812128675,21.82744026184082,2.4999699187808013,21.970102310180664,1.8000160436386972,21.77988624572754,0.03603606614776922
1996,2007-09-06,20.97146224975586,21.447006225585934,20.828798294067386,21.351896286010746,30319847.0,-0.006756711589156916,1.166664995471062,0.6153820047575211,62.62626180779848,56.30261405883424,0.44515881429620663,-0.12322015559968946,0.9032622551671707,1.693250833848026,26.275980948978304,0.6182079315185476,0.16809985248748305,0.004755687713622336,-1.294150801379864,1.3036621768071086,-0.6446975568331226,0.6542089322603672,-0.8997938022637726,12.00006417403977,-55.10991824531917,0.6494532445467437,9,0.21399497985839488,-0.02377796173095703,1.0937495231628418,0.6895380020141602,1.7119560241699219,3,0.04988664936317888,-1.3076894597354676,21.114124298095703,6.333386812128675,21.82744026184082,2.4999699187808013,21.970102310180664,0.04988664936317888
1997,2007-09-07,20.16303825378418,21.114124298095703,19.92526626586914,20.923908233642575,48412303.0,-0.038548766239754784,1.0833362579403079,2.0000050136119283,50.4587125580382,56.39189604272726,1.1509705557320267,0.7222331073343717,1.6917876104303673,2.467087069112594,26.076918532097142,1.1888580322265625,0.25317546411362457,-0.8036683082580574,-2.1025747973515436,0.4952381808354289,-1.4531215528048023,-0.15421506371131244,1.8546199798583949,11.36364465057941,-57.27005360197588,0.6494532445467437,9,0.8084239959716797,0.7370920181274414,1.9021735191345215,1.4979619979858398,2.1875,4,0.11320754360014007,1.166664995471062,20.97146224975586,-1.3076894597354676,21.114124298095703,6.333386812128675,21.82744026184082,0.11320754360014007
1998,2007-09-10,19.497278213500977,20.353256225585934,19.40216827392578,20.21059226989746,47554090.0,-0.03301883535127714,-1.1052622690579852,0.9374979632252529,43.333344474674576,56.57708246583925,1.7053194702023866,1.32088405119001,2.3371678278905037,3.097074052945473,26.21814509377159,0.9510879516601527,0.28481478979460206,-1.3838305473327637,-2.8324495736950794,0.06478847902955209,-2.1081400605139216,-0.6595210341516058,2.4785321807861287,3.77363488105463,-63.72709584120291,0.7243095131811587,9,1.2126350402832031,1.1888580322265625,2.5679335594177246,2.163722038269043,2.2826080322265625,0,0.15121946972414646,1.0833362579403079,20.16303825378418,1.166664995471062,20.97146224975586,-1.3076894597354676,21.114124298095703,0.15121946972414646
1999,2007-09-11,20.020376205444336,20.1154842376709,19.63994026184082,19.830158233642575,39287583.0,0.026829282847343094,1.5000075204179346,-0.26666791449856375,40.869573405961695,55.64310535833367,1.1795271117946164,0.7658927287715969,1.78248467790333,2.5363257759808704,26.79140897558549,0.6182060241699219,0.22596623213227574,-0.8155559539794908,-2.3140514364759035,0.682939528516922,-1.564803695227699,-0.06630821273128262,1.8524885040283152,25.490251592359193,-36.33394922798472,0.749247741248207,9,0.6895370483398438,0.6657600402832031,1.9140610694885254,1.6406240463256836,2.0448360443115234,1,0.11163886661414724,-1.1052622690579852,19.497278213500977,1.0833362579403079,20.16303825378418,1.166664995471062,20.97146224975586,0.11163886661414724
2000,2007-09-12,19.87771224975586,20.305702209472656,19.63994026184082,20.020376205444336,41469019.0,-0.007125937805788074,-1.1538447298677337,-0.7500025067933961,39.83050962679758,53.14704206437204,1.2443036226592774,0.886597231236518,1.88052313055681,2.6454427743641205,26.909086273864364,0.6657619476318359,0.18929279241061536,-0.9154210090637207,-2.4739066741514897,0.6430646560240483,-1.694663841607607,-0.13617817651983444,1.8963246022949178,23.255826968782337,-34.366783390444304,0.7792428325438849,9,0.8322010040283203,0.8084239959716797,2.0329480171203613,1.7832880020141602,1.8546199798583949,2,0.14354066526535258,1.5000075204179346,20.020376205444336,-1.1052622690579852,19.497278213500977,1.0833362579403079,20.16303825378418,0.14354066526535258
2001,2007-09-13,20.40081024169922,20.4483642578125,19.63994026184082,19.782604217529297,42333125.0,0.026315804624336803,1.266670588424042,-4.333302137786275,39.31624400424535,51.318932588630794,0.5976843180095024,0.4265681517880111,1.327156315951143,2.080109447459229,26.287731714388162,0.8084239959716797,0.27073052091740735,-0.4184779167175279,-1.9291005558489438,1.092144722413888,-1.1737892362832376,0.33683340284818186,1.278351867226558,58.33338904003975,4.910921538422798,0.7553113195657087,9,0.30910301208496094,0.2853260040283203,1.509850025177002,1.2601900100708008,0.9035320281982422,3,0.11188810665769133,-1.1538447298677337,19.87771224975586,1.5000075204179346,20.020376205444336,-1.1052622690579852,19.497278213500977,0.11188810665769133
2002,2007-09-14,20.1154842376709,20.49591827392578,19.87771224975586,20.258146286010746,37429424.0,-0.013986013332211389,1.0,-0.23076780678642303,38.983057760785506,48.89657227115919,0.6951933215939938,0.7779998240850787,1.5752077599410477,2.308203952095262,25.437655604703828,0.6182060241699219,0.25167025502876683,-0.7204479217529283,-2.1897473975139796,0.7488515540081231,-1.4550976596334522,0.014201816127595634,1.4725981178548793,65.21745954241072,14.530749148558748,0.7346497378805257,9,0.5468740463256836,0.5706520080566406,1.8665075302124023,1.545516014099121,0.5230979919433558,4,0.12765956841574977,1.266670588424042,20.40081024169922,-1.1538447298677337,19.87771224975586,1.5000075204179346,20.020376205444336,0.12765956841574977
2003,2007-09-17,19.544832229614254,19.972820281982425,19.3546142578125,19.87771224975586,30558080.0,-0.028368792981277924,1.36364233025708,2.3333467030322144,38.65547124837536,46.37094177751218,0.989721824755275,1.3741619960297946,2.0904543012622803,2.8306333478605445,24.702203826366553,0.7608699798583984,0.08692286778250846,-1.2625673294067425,-2.810816333252653,0.2856816744391679,-2.0366918313296978,-0.4884428274837873,1.9558135626475242,16.666722373372775,-35.49643142440297,0.7741245019229545,9,1.046195030212406,1.1413040161132848,1.9853940010070836,2.1161680221557653,2.044836044311527,0,0.1435523206957352,1.0,20.1154842376709,1.266670588424042,20.40081024169922,-1.1538447298677337,19.87771224975586,0.1435523206957352
2004,2007-09-18,20.353256225585934,20.353256225585934,19.40216827392578,19.497278213500977,36489552.0,0.041362544660104916,1.2222251932465746,-2.571431027073447,42.96874926558531,44.11576935025134,-0.055659373810250656,0.604206732945741,1.2348764553188154,1.973642277470855,23.59637314507505,0.9510879516601527,-0.03330115542560108,-0.4588988304138226,-2.0006149527871315,1.0828172919594863,-1.229756891600477,0.31195923077283183,1.0186276746088865,87.50008356005932,35.078453567243294,0.7708580611866549,9,0.0475540161132848,0.3328800201416051,1.1650810241699254,1.3077440261840856,-0.2853260040283203,1,0.07009345356485008,1.36364233025708,19.544832229614254,1.0,20.1154842376709,1.266670588424042,20.40081024169922,0.07009345356485008
2005,2007-09-19,21.77988624572754,21.77988624572754,21.066570281982425,21.161680221557614,61759192.0,0.07009345356485008,1.3076965796407367,0.7222218508441866,51.333337789869844,42.861000014925935,-1.5398514421736458,-0.8037044682001024,-0.2187028702083751,0.5100444450427091,22.730865142139546,1.4266300201416051,-0.17543148793038554,0.9296876907348626,-0.6699824593795363,2.5293578408492614,0.12985261567766315,1.729522765792062,-2.425271987915039,100.0,50.12818455077142,0.7998350750571998,9,-1.2126359939575195,-1.09375,-0.2615489959716797,-0.11888599395751953,-1.1888580322265625,2,0.013100435916385544,1.2222251932465746,20.353256225585934,1.36364233025708,19.544832229614254,1.0,20.1154842376709,0.013100435916385544
2006,2007-09-20,21.732332229614254,21.8749942779541,21.49456024169922,21.49456024169922,52908633.0,-0.002183391390421674,-2.1999903738940003,0.3846160966067834,49.65986617291871,42.77223930546822,-1.5343735776793572,-0.737797861753986,-0.20993773742501176,0.5283312034876602,22.266704685017793,0.3804340362548828,-0.32329525852442487,0.8464678764343212,-0.8001686453551891,2.4931043982238315,0.02314961553956607,1.6697861373290763,-2.330163955688473,94.33966119395629,47.95194793237863,0.8233182608947546,9,-1.1175279617309535,-1.0461959838867152,-0.2377719879150355,-0.07133197784423473,-1.236413955688473,3,0.0,1.3076965796407367,21.77988624572754,1.2222251932465746,20.353256225585934,1.36364233025708,19.544832229614254,0.0
2007,2007-09-21,21.58966827392578,21.8749942779541,21.399450302124023,21.637222290039066,25350926.0,-0.006564594824943204,-1.2222202415437409,-0.19999839564901803,47.26027905300326,43.208565369726955,-1.3053299017369966,-0.6272956818578024,-0.10698713282365091,0.6307301726009662,22.344043271868387,0.4755439758300781,-0.4395200461626878,0.7038039207458482,-0.9428326010436621,2.3504404425353584,-0.11951434014890694,1.5271221816406033,-2.0885869598388673,88.67924671088727,46.69947547186482,0.8233182608947546,9,-0.9748640060424805,-0.9035320281982422,-0.4398770332336426,-0.0951080322265625,-0.7133140563964844,4,-0.013215858641650091,-2.1999903738940003,21.732332229614254,1.3076965796407367,21.77988624572754,1.2222251932465746,20.353256225585934,-0.013215858641650091
2008,2007-09-24,21.30434226989746,21.637222290039066,21.114124298095703,21.399450302124023,48606281.0,-0.013215858641650091,-1.199998395649015,1.9999999999998506,46.30872374824154,43.812915407758055,-0.8232932078771285,-0.36439783917040813,0.12375978243876062,0.863852267634762,22.537095377209003,0.5230979919433629,-0.555718760965604,0.4208556175231948,-1.2230826032952926,2.064793838341682,-0.40111349288604714,1.2428247279324367,-1.7083044372558582,76.92308285633406,39.14991069768688,0.8219691104092433,9,-0.6895380020141602,-0.6182060241699219,-0.2734370231628418,0.07133197784423828,-0.6657600402832067,0,-0.031249969224532714,-1.2222202415437409,21.58966827392578,-2.1999903738940003,21.732332229614254,1.3076965796407367,21.77988624572754,-0.031249969224532714
2009,2007-09-25,20.97146224975586,21.30434226989746,20.68613624572754,21.2092342376709,38061123.0,-0.015624984612266246,1.8888938406071598,2.5000200545483717,48.936177475567746,44.82465627984363,-0.3814247742472041,-0.021377837727520443,0.4077987376333887,1.142822015356888,22.42159866418524,0.6182060241699219,-0.5505486526019538,0.08084239959716655,-1.5633347191662779,1.725019518360611,-0.7412461597845557,0.9029309589788888,-1.2842661593017581,24.000006417414298,-17.784886300849635,0.8220885593817226,9,-0.3566579818725586,-0.2853260040283203,0.059442996978759766,0.40421199798583984,-0.7608699798583984,1,0.029478441551071155,-1.199998395649015,21.30434226989746,-1.2222202415437409,21.58966827392578,-2.1999903738940003,21.732332229614254,0.029478441551071155
2010,2007-09-26,21.25678825378418,21.399450302124023,20.923908233642575,21.161680221557614,41854667.0,0.013605441558165232,1.5000100272742045,-0.39999679129801513,52.08333275305529,46.243221696378065,-0.5035055854400774,-0.3193308034497093,0.09433681920806691,0.8046975879698977,21.816759928372974,0.47554206848144887,-0.4303197629235882,0.3637907028198235,-1.2824626825834926,2.0100440882231396,-0.4593359898818363,1.1869173955214833,-1.4820802358300789,48.000012834828595,2.34643428356938,0.8231266927016585,9,-0.6419839859008789,-0.5706520080566406,-0.2853264808654785,0.11888599395751953,-1.2839679718017543,2,-0.05592839416909201,1.8888938406071598,20.97146224975586,-1.199998395649015,21.30434226989746,-1.2222202415437409,21.58966827392578,-0.05592839416909201
2011,2007-09-27,21.351896286010746,21.58966827392578,21.30434226989746,21.447006225585934,38498812.0,0.004474242820273311,-1.9999899728263595,-1.0000200545482596,59.689918383210276,48.543983987758594,-0.5023408179412954,-0.456574258784503,-0.04524565716773665,0.654530254787435,21.708967087156815,0.33288002014160156,-0.3203759857870132,0.47078733444214294,-1.1576200030250163,2.099194671909302,-0.3434163342914367,1.2849910031757226,-1.4931768176566464,55.999961495514526,5.76071393355096,0.8142036687335789,9,-0.737092018127445,-0.6657600402832067,-0.4993200302124059,0.02377796173095348,-1.8546180725097692,3,-0.03563468379191559,1.5000100272742045,21.25678825378418,1.8888938406071598,20.97146224975586,-1.199998395649015,21.30434226989746,-0.03563468379191559
2012,2007-09-28,21.2092342376709,21.351896286010746,21.01901626586914,21.30434226989746,26663335.0,-0.006681469712519927,2.500020054548278,0.99997994585388,65.25423555980359,51.49940224458395,-0.21033318806781054,-0.378249073306403,0.054966362720414,0.7490968398558095,21.973825646540014,0.3328800201416051,-0.182838230692564,0.35665788650512553,-1.224761067444259,1.9380768404545101,-0.43405159046956854,1.1473673634798196,-1.269863776932798,55.00007019049681,-1.0706324707176478,0.7907094769746931,9,-0.570652961730957,-0.5230979919433594,-0.3566579818725586,0.16644001007080078,-1.236413955688473,4,-0.033632329944197514,-1.9999899728263595,21.351896286010746,1.5000100272742045,21.25678825378418,1.8888938406071598,20.97146224975586,-0.033632329944197514
2013,2007-10-01,21.58966827392578,21.58966827392578,21.01901626586914,21.01901626586914,26657573.0,0.017937188678843086,1.0,-6.0000401090967435,64.34781820166646,53.87485434859296,-0.3019576281751597,-0.831265006052277,-0.3812358446664774,0.31697612626052063,22.33529625440597,0.5706520080566406,-0.06111650078564779,0.7561136245727553,-0.7771259312150001,2.2893531803605107,-0.010506153321120593,1.5227334024666312,-1.5728728604990394,100.0,38.406194220939106,0.7666197778938769,10,-0.30910301208496094,-0.9035320281982422,-0.6776490211486816,-0.21399402618408203,-1.4266300201416016,0,-0.03303960243140769,2.500020054548278,21.2092342376709,-1.9999899728263595,21.351896286010746,1.5000100272742045,21.25678825378418,-0.03303960243140769
2014,2007-10-02,21.637222290039066,22.06521224975586,21.5421142578125,21.8749942779541,32442035.0,0.002202628382702798,-1.4444513768500238,-0.4166672237337246,66.3716833005955,55.54578162756248,-0.16564716922399114,-0.9421024325643863,-0.47135776241706395,0.22659890921519832,22.18998848532282,0.5230979919433594,0.09802338474587557,0.8131785392761266,-0.6962776692160446,2.322634747768298,0.05845043503004277,1.5679066435222104,-1.5460989220312307,62.4999164399408,-3.7804886198236503,0.7547281042460849,10,-0.26154804229736683,-0.9273090362548864,-0.7252030372619664,-0.26154804229736683,-1.9021720886230504,1,-0.046153801400124594,1.0,21.58966827392578,2.500020054548278,21.2092342376709,-1.9999899728263595,21.351896286010746,-0.046153801400124594
2015,2007-10-03,21.8749942779541,21.970102310180664,21.49456024169922,21.684776306152344,33335734.0,0.010989025519440032,1.4999974931940219,-0.8000016043510119,64.48598270971578,57.193127909428824,-0.4341665695825121,-1.1804727048921535,-0.7298827015839429,-0.05836357195860842,21.764293696430283,0.4755420684814453,0.32675638895064907,1.0129070281982422,-0.5641708723433325,2.589984928739817,0.22436807792745483,1.8014459784690295,-1.6654255770413862,81.81813209652367,13.932161076734417,0.7885389502707865,10,-0.49932003021240234,-1.1650810241699219,-0.962975025177002,-0.49932003021240234,-2.6154880523681676,2,-0.07608696884250365,-1.4444513768500238,21.637222290039066,1.0,21.58966827392578,2.500020054548278,21.2092342376709,-0.07608696884250365
2016,2007-10-04,22.017658233642575,22.017658233642575,21.58966827392578,21.82744026184082,18892219.0,0.006521782537435961,3.4999949864133106,0.9999999999999813,69.23077813065831,59.63429447361273,-0.594632683624841,-1.3077906859926216,-0.8614086234491722,-0.25242336691194467,21.00956549795616,0.4279899597167933,0.49071310599344997,1.1032611846923785,-0.5563351487339361,2.762857518118693,0.27346301797922123,1.9330593514055359,-1.6967509197992712,95.45457860231721,26.10617187670539,0.8297981667131572,10,-0.6419839859008754,-1.3077449798583949,-1.2364134788513148,-0.6419839859008754,-3.804347991943356,3,-0.09287263568001403,1.4999974931940219,21.8749942779541,-1.4444513768500238,21.637222290039066,1.0,21.58966827392578,-0.09287263568001403
2017,2007-10-05,22.445646286010746,22.493200302124023,21.970102310180664,22.160320281982425,34987833.0,0.019438400207076212,1.750006267014997,1.4999949864132078,80.19802648613185,63.399772555600535,-0.9928388891694198,-1.640091750467942,-1.2822540585085598,-0.7305996116583415,19.583050905059267,0.5230979919433594,0.5014375096179791,1.417118835449223,-0.33621808342204673,3.1704557543204928,0.5404503760135881,2.293787294884858,-2.0200806760126895,96.77421441666895,19.90427505834593,0.8766684594356356,10,-0.8559780120849645,-1.521739006042484,-1.569292545318607,-1.0699720382690465,-3.851902008056644,4,-0.13135590015723186,3.4999949864133106,22.017658233642575,1.4999974931940219,21.8749942779541,-1.4444513768500238,21.637222290039066,-0.13135590015723186
2018,2007-10-08,22.445646286010746,22.778526306152344,22.3029842376709,22.540754318237305,22711482.0,0.0,-1.5000100272741859,-0.33333110506506414,76.19048073796459,66.42802847364463,-0.909570679643835,-1.4839656718603216,-1.2994930422810071,-0.7873717713140316,17.809606733537965,0.4755420684814453,0.5317843420394972,1.2697004318237326,-0.4367123658219434,2.9761132294694086,0.4164940330008946,2.1229068306465706,-1.8546699006426124,74.07407957597538,-1.3912697128276506,0.8532063988228389,10,-0.5944290161132848,-1.3790760040283239,-1.5336270332336461,-1.0699720382690465,-4.470108032226566,0,-0.1101695167302672,1.750006267014997,22.445646286010746,3.4999949864133106,22.017658233642575,1.4999974931940219,21.8749942779541,-0.1101695167302672
2019,2007-10-09,22.255428314208984,22.493200302124023,22.11276626586914,22.445646286010746,31184300.0,-0.008474604356583648,1.6666622101301531,2.0000200545484836,58.62067057843176,67.15439934313089,-0.5789516101489447,-1.1781206589524906,-1.1398111940290825,-0.6039755553292423,15.841668085549166,0.3804340362548828,0.5916763230314714,0.967729854583741,-0.7125852971101736,2.6480450062776555,0.1275722787367819,1.8078874304307,-1.445696936762431,59.25920424024908,-12.561418678534785,0.8401575758469579,10,-0.3566570281982422,-1.1888580322265625,-1.1769685745239258,-0.8797540664672852,-4.327444076538086,1,-0.09401706544955224,-1.5000100272741859,22.445646286010746,1.750006267014997,22.445646286010746,3.4999949864133106,22.017658233642575,-0.09401706544955224
2020,2007-10-10,22.730972290039066,22.730972290039066,22.3029842376709,22.3029842376709,45441007.0,0.02136754993506318,-1.0000000000000167,-2.249987466032926,65.67162838867259,67.81903378818227,-0.9201557706382744,-1.5061674417534654,-1.6225983851693542,-1.081367341170445,14.18858289497122,0.4755439758300817,0.6996343679603321,1.3006108283996625,-0.36003925911169077,2.9612609159110157,0.4702857846439876,2.1309358721553373,-1.7243614197219337,96.00002566965749,25.91141457565176,0.8303250437556761,10,-0.8322010040283239,-1.6644020080566442,-1.6525125503540075,-1.3552980422973668,-5.373640060424808,2,-0.13179911753866735,1.6666622101301531,22.255428314208984,-1.5000100272741859,22.445646286010746,1.750006267014997,22.445646286010746,-0.13179911753866735
2021,2007-10-11,22.68341827392578,22.87363624572754,22.540754318237305,22.68341827392578,34559008.0,-0.002092036165743938,-1.3333288768266107,0.0,67.69232193213571,68.08993227399695,-0.741878992326054,-1.3479480798445636,-1.596787012149715,-1.029881971848333,12.746008880698762,0.3328819274902344,0.8185093672060795,1.1389264106750474,-0.5374741554733191,2.815326976823414,0.30072612760086415,1.9771266937492307,-1.499615860025127,78.94733508967474,10.747227848725856,0.8382002830741838,10,-0.7370920181274414,-1.5692930221557617,-1.6168475151062012,-1.307744026184082,-4.707880020141602,3,-0.15094338988033296,-1.0000000000000167,22.730972290039066,1.6666622101301531,22.255428314208984,-1.5000100272741859,22.445646286010746,-0.15094338988033296
2022,2007-10-12,22.68341827392578,22.68341827392578,22.06521224975586,22.445646286010746,40254635.0,0.0,4.199990373894001,100.0,74.5762907742162,69.22642922650247,-0.5708007660259504,-1.2076159127780137,-1.5990482644133657,-1.0350223922466455,11.052439156369044,0.6182060241699219,0.9003517726374035,1.010529708862304,-0.596978391509019,2.618037809233627,0.20677565867664072,1.8142837590479672,-1.2968358002059013,76.47051884288433,8.986586956744247,0.8037540501856619,10,-0.49932003021240234,-1.5692930221557617,-1.6168475151062012,-1.307744026184082,-4.993206024169922,4,-0.19706500926118697,-1.3333288768266107,22.68341827392578,-1.0000000000000167,22.730972290039066,1.6666622101301531,22.255428314208984,-0.19706500926118697
2023,2007-10-15,22.35053825378418,22.68341827392578,22.207874298095703,22.6358642578125,21029974.0,-0.014675037779656064,1.5000075204179346,-1.1999983956490181,74.5762907742162,70.13805227912701,-0.1325837181975551,-0.6890921175135603,-1.2616127922623726,-0.7062334214989292,8.8073033033963,0.4755439758300781,0.9188282458311043,0.5373643875122056,-0.745016367972795,1.8197451429972062,-0.1038259902302947,1.178554765254706,-0.7855093274233802,35.29410376857687,-36.133306800725556,0.6411903777425011,10,-0.16644001007080078,-1.2364130020141602,-1.4147419929504395,-0.9748640060424805,-3.8043479919433594,0,-0.1680851679352292,4.199990373894001,22.68341827392578,-1.3333288768266107,22.68341827392578,-1.0000000000000167,22.730972290039066,-0.1680851679352292
2024,2007-10-16,21.77988624572754,22.255428314208984,21.684776306152344,21.77988624572754,46263513.0,-0.025531913441056542,-4.999919783415221,-0.0,58.46154795475716,69.46867063968716,0.5145430483023574,-0.00640911778324238,-0.6929424348352384,-0.13999507092028196,7.09676533618318,0.6657619476318359,0.9073024981764561,-0.10461912155151509,-1.1884099148281955,0.9791716717251653,-0.6465145181898535,0.4372762750868233,1.09375,8.000096261059994,-63.64819029740549,0.5418953966383395,10,0.4517660140991211,-0.6657609939575195,-1.0818614959716797,-0.40421199798583984,-3.1385860443115234,1,-0.17467253726771148,1.5000075204179346,22.35053825378418,4.199990373894001,22.68341827392578,-1.3333288768266107,22.68341827392578,-0.17467253726771148
2025,2007-10-17,22.06521224975586,22.3029842376709,21.58966827392578,21.77988624572754,29980908.0,0.013100435916385544,-1.1428559150382036,100.0,60.86958290875111,68.53964894836413,0.28947881443863466,-0.28381452182964395,-0.9953720681515001,-0.4288797164575442,7.298480775600802,0.7133159637451172,0.8868842250646303,0.16644058227539205,-0.9190620728073213,1.2519432373581054,-0.37631074526596464,0.7091919098167487,0.7846467971801765,37.03705904460841,-35.07911398901078,0.5427513275413561,10,0.16644001007080078,-0.9510869979858398,-1.3671875,-0.6895380020141602,-4.042119979858398,2,-0.18750003241553848,-4.999919783415221,21.77988624572754,1.5000075204179346,22.35053825378418,4.199990373894001,22.68341827392578,-0.18750003241553848
2026,2007-10-18,21.732332229614254,22.207874298095703,21.637222290039066,22.11276626586914,32704656.0,-0.01508619162026359,1.0000066848271012,-1.3333311050650891,57.53425184390733,66.02145176589474,0.64551143744551,0.05171705880912825,-0.6623536923506101,-0.10077081443164815,7.621821207883704,0.5706520080566371,0.8452503685022279,-0.16643943786621307,-1.2519420929489264,0.9190632172165003,-0.7091907654075698,0.3763118896751436,1.0671191864013707,13.043561662946104,-58.70801773988322,0.5427513275413561,10,0.4993200302124059,-0.6182069778442347,-1.0343074798583949,-0.35665798187255504,-3.661684036254883,3,-0.20131295407118166,-1.1428559150382036,22.06521224975586,-4.999919783415221,21.77988624572754,1.5000075204179346,22.35053825378418,-0.20131295407118166
2027,2007-10-19,21.30434226989746,21.8749942779541,21.30434226989746,21.684776306152344,33948548.0,-0.019693696709347175,-2.0000050136119563,0.9999999999999907,45.94594741084056,62.660948062880955,0.9997125704584242,0.4819446534147822,-0.20240253628409732,0.3259852959353111,8.01694404542341,0.5706520080566406,0.7929850576996103,-0.5801630973815932,-1.6899977860471296,0.5296715912839431,-1.1350804417143614,-0.025245753048825037,1.4467178204345714,0.0,-65.36196710859498,0.5549173443327685,10,0.7846469879150391,-0.1902170181274414,-0.6063175201416016,0.07133197784423828,-3.28125,4,-0.15625002517992792,1.0000066848271012,21.732332229614254,-1.1428559150382036,22.06521224975586,-4.999919783415221,21.77988624572754,-0.15625002517992792
2028,2007-10-22,20.638582229614254,20.923908233642575,20.49591827392578,20.876354217529297,40234063.0,-0.031249969224532714,1.5714367569116507,0.625001880104493,37.93104879030413,60.36210119753344,1.5446168029677239,1.1544600344846963,0.45451429756332473,0.9782752149969269,8.45038462280033,0.8084239959716797,0.6834444626257046,-1.2126351356506397,-2.430424793888573,0.005154522587293542,-1.8215299647696064,-0.6037403065316731,2.025674791491703,7.894784061606922,-55.440348062581144,0.6088948291189668,10,1.046195030212406,0.47554302215576527,0.03566503524780629,0.737092018127445,-3.186141967773434,0,-0.1428571956666571,-2.0000050136119563,21.30434226989746,1.0000066848271012,21.732332229614254,-1.1428559150382036,22.06521224975586,-0.1428571956666571
2029,2007-10-23,21.58966827392578,21.77988624572754,21.114124298095703,21.114124298095703,35316200.0,0.04608291566398459,-1.8000016043509999,-1.99999999999997,47.058823529411775,58.29401176872669,0.5466470538712684,0.26568492527985654,-0.48534726080807644,0.01835351503486038,7.994296578013954,1.1413040161132848,0.4943469522748849,-0.292459392547606,-1.4459105322175994,0.8609917471223874,-0.8691849623826009,0.2842661772873889,0.9011216474057626,60.52629079091388,-0.4514151477106694,0.5767255698349959,10,0.0951089859008789,-0.4517660140991211,-0.9510865211486816,-0.21399402618408203,-3.51902008056641,1,-0.14096918829274563,1.5714367569116507,20.638582229614254,-2.0000050136119563,21.30434226989746,1.0000066848271012,21.732332229614254,-0.14096918829274563
2030,2007-10-24,20.067930221557614,22.58831024169922,19.63994026184082,21.732332229614254,169367378.0,-0.07048454997365561,-1.3396215848876187,-3.4999959891225,34.3511384939836,54.58943583115423,1.8449199163272745,1.7853245274858125,1.036296204930128,1.5291511267769593,8.147651055861653,2.9483699798583984,0.3058963015764675,-1.754754543304447,-3.1426138636562833,-0.36689522295261057,-2.448684203480365,-1.0608248831285287,0.4279880523681676,14.51615511759309,-40.36133179499318,0.6939296601759186,10,1.0937490463256871,1.188858032226566,0.47554302215576527,1.3077440261840856,-2.2350540161132777,2,-0.07109004288888077,-1.8000016043509999,21.58966827392578,1.5714367569116507,20.638582229614254,-2.0000050136119563,21.30434226989746,-0.07109004288888077
2031,2007-10-25,20.591028213500977,21.25678825378418,20.305702209472656,20.543472290039066,123509543.0,0.02606636490002523,-2.6363722548158086,-0.028572378086371638,35.338352666996016,50.22966493035199,1.1105941801788717,1.2672753889217283,0.5467750721705151,0.9988027465002922,8.571611452422365,1.188858032226566,0.23291345001839403,-1.1936131477355971,-2.6744108807991154,0.2871845853279211,-1.9340120142673562,-0.453214281203838,1.9972820281982422,32.2580937317044,-16.60427837460457,0.7403988665317589,10,0.5706510543823242,0.6657600402832031,0.035665035247802734,0.7846460342407227,-2.4252719879150426,3,-0.12471139940062781,-1.3396215848876187,20.067930221557614,-1.8000016043509999,21.58966827392578,1.5714367569116507,20.638582229614254,-0.12471139940062781
2032,2007-10-26,20.49591827392578,20.638582229614254,19.92526626586914,20.638582229614254,56899741.0,-0.004618999041186012,8.999946521919776,-2.9999197850240136,34.814814594739005,45.811723132632295,0.9641679539189454,1.376794424187782,0.6781150524605515,1.1065369078146858,8.80730550077097,0.7133159637451136,0.07780326453890041,-1.2530572891235359,-2.823835976632566,0.31772139838549407,-2.038446632878049,-0.4676679453690227,2.0923919677734375,29.032245543555256,-15.953591957340372,0.7853893437545146,10,0.6182069778442383,0.7608699798583984,0.15455198287963867,0.879755973815918,-2.7105960845947266,4,-0.11832941799205732,-2.6363722548158086,20.591028213500977,-1.3396215848876187,20.067930221557614,-1.8000016043509999,21.58966827392578,-0.11832941799205732
2033,2007-10-29,20.876354217529297,21.066570281982425,20.68613624572754,20.7812442779541,37983590.0,0.018561546670855522,-1.666662210130178,-0.6666711231734059,39.56835985516969,43.712480010455906,0.39406849796510457,0.9909871889304398,0.32834547360562283,0.737269025302588,9.180199415954577,0.5706520080566442,-0.08602334163357739,-0.8369556427001967,-2.454656438502777,0.7807451531023837,-1.6458060406014852,-0.028105244798908302,1.6054342651367186,41.93550891288949,-1.193420480845461,0.80885039790129,10,0.23777103424072266,0.3804340362548828,-0.22588396072387695,0.49932003021240234,-3.2336959838867188,0,-0.13667434063923056,8.999946521919776,20.49591827392578,-2.6363722548158086,20.591028213500977,-1.3396215848876187,20.067930221557614,-0.13667434063923056
2034,2007-10-30,20.638582229614254,20.876354217529297,20.4483642578125,20.828798294067386,41202088.0,-0.011389536000275036,1.9999866304798322,-1.9999598917076853,33.58209781703255,40.68053722248718,0.5061480801827081,1.2122607791245308,0.5900540411470239,0.978106073277214,10.283244673605237,0.4279899597167969,-0.2902970808155523,-1.0247956275939991,-2.7125176314343378,0.6629263762463395,-1.8686566295141667,-0.18093462567383156,1.7409453643798862,33.87098547996326,-2.4639373940770994,0.8438610019201688,10,0.47554302215576527,0.6182060241699254,0.011888027191165662,0.737092018127445,-2.0448379516601527,1,-0.15437794768681568,-1.666662210130178,20.876354217529297,8.999946521919776,20.49591827392578,-2.6363722548158086,20.591028213500977,-0.15437794768681568
2035,2007-10-31,20.21059226989746,20.638582229614254,20.067930221557614,20.591028213500977,49232349.0,-0.02073737211961546,1.399996791298036,2.0000200545482967,31.69014303311326,37.808969576843396,0.7190051246639264,1.5907216511190043,1.0129719538066446,1.4120186142003703,11.498925613791853,0.5706520080566406,-0.49841561107565724,-1.369565486907959,-3.1734921496499844,0.4343611758340664,-2.2715288182789735,-0.4676021555369445,2.0707648709716793,21.42856119673228,-9.123074615654385,0.901963331371013,10,0.9035329818725586,1.0461959838867188,0.439877986907959,1.1650819778442383,-1.521738052368164,2,-0.10588230408890176,1.9999866304798322,20.638582229614254,-1.666662210130178,20.876354217529297,8.999946521919776,20.49591827392578,-0.10588230408890176
2036,2007-11-01,19.972820281982425,20.591028213500977,19.59238624572754,20.4483642578125,65052572.0,-0.011764721426258395,1.6249937330164745,1.2499974932065805,30.612246011628883,36.105224976930984,0.7609667512979748,1.757555554691855,1.2428043887681035,1.655149980073329,12.978022051193383,0.9986419677734375,-0.6321137971050206,-1.505095577239988,-3.432202935019088,0.4220117805391119,-2.468649256129538,-0.5415418983504381,2.2142932238867132,25.80641404999649,1.0192880874732317,0.96355367888955,11,1.1175279617309535,1.2601909637451136,0.6776499748229945,1.3077449798583949,-0.9035320281982457,3,-0.1071428093942518,1.399996791298036,20.21059226989746,1.9999866304798322,20.638582229614254,-1.666662210130178,20.876354217529297,-0.1071428093942518
2037,2007-11-02,19.497278213500977,19.92526626586914,19.40216827392578,19.63994026184082,28605056.0,-0.023809460144716632,-2.1428440461593117,0.29999759347350236,30.000005347842432,35.22399792776858,1.0652415867676588,2.109018318790916,1.6863207331190893,2.1181544497296123,14.128921561577204,0.5706520080566442,-0.8263695624831691,-1.8332192420959466,-3.8950047605801146,0.22856627638822147,-2.864112001338029,-0.8023264828538643,2.534151656759665,5.714361020643425,-17.01072884871474,1.0308927592420838,11,1.4979610443115234,1.6406240463256836,1.1531920433044434,1.7832870483398438,0.14266204833984375,4,-0.06829271108174595,1.6249937330164745,19.972820281982425,1.399996791298036,20.21059226989746,1.9999866304798322,20.638582229614254,-0.06829271108174595
2038,2007-11-05,19.972820281982425,20.067930221557614,19.211952209472656,19.40216827392578,46296949.0,0.0243901770941628,1.2499924796197812,-4.000026739397853,37.162154288351616,34.124368012095225,0.5423652355513653,1.5164697704144032,1.191283754421402,1.6213231300935966,15.04227504696248,0.8559780120849574,-0.9897257687668919,-1.234035873413081,-3.31077647306072,0.8427047262345582,-2.2724061732368988,-0.19566557358926318,1.8482686605714278,45.714200585359805,20.2537842137653,1.0383702998238193,11,0.9273109436035121,1.0699739456176722,0.6895384788513148,1.3077449798583949,-0.3328800201416051,0,-0.10952374585900237,-2.1428440461593117,19.497278213500977,1.6249937330164745,19.972820281982425,1.399996791298036,20.21059226989746,-0.10952374585900237
2039,2007-11-06,20.16303825378418,20.49591827392578,20.067930221557614,20.1154842376709,40758038.0,0.009523841356213092,-5.00002673939758,0.08333277626626863,36.301367793220926,34.34106015645493,0.14359914325610745,1.2242244044486768,1.000242870828849,1.4107058826811993,16.05322386375464,0.5230979919433558,-1.0789614944540915,-0.9391983985900865,-3.0043066354784713,1.1259098382982984,-1.971752517034279,0.09335571985410596,1.3971370154615528,66.6666221013017,40.90789580823599,1.0325541184441933,11,0.07133197784423828,0.879755973815918,0.8203125,1.1175270080566406,-0.4755439758300781,1,-0.12500001182453635,1.2499924796197812,19.972820281982425,-2.1428440461593117,19.497278213500977,1.6249937330164745,19.972820281982425,-0.12500001182453635
2040,2007-11-07,19.735050201416016,20.305702209472656,19.544832229614254,20.16303825378418,38336566.0,-0.021226367126880752,1.13333226376601,-9.000040109096743,35.81081209259399,34.39355564818804,0.5804421471528762,1.4927937012190995,1.4101533222531373,1.8186360709636666,16.96827127912931,0.760869979858402,-1.091026238753475,-1.2173903465271003,-3.218696956510989,0.7839162634567884,-2.218043651519043,-0.21673704153515772,1.59030276185241,37.931048790304175,10.127554234594339,1.000653304991944,11,0.40421104431152344,1.307744026184082,1.3077435493469238,1.5455150604248047,-0.7133159637451172,2,-0.05783141729125285,-5.00002673939758,20.16303825378418,1.2499924796197812,19.972820281982425,-2.1428440461593117,19.497278213500977,-0.05783141729125285
2041,2007-11-08,19.259506225585934,19.544832229614254,19.11684226989746,19.259506225585934,72849889.0,-0.02409641581737454,-1.999986630479882,-0.0,35.570472689253776,34.477517658689685,0.9468145209870116,1.7904731492897312,1.849456711177659,2.2688753496920384,17.867528946861615,0.6182079315185547,-1.2402558677902604,-1.5217387199401884,-3.4850022620671446,0.4415248221867678,-2.5033704910036647,-0.5401069488767121,1.8545066623029136,10.344894354752569,-20.109076721053576,0.9816317710634772,11,0.8322000503540075,1.735733032226566,1.7832875251770055,2.0210590362548864,-0.6182060241699183,3,-0.029629628162456956,1.13333226376601,19.735050201416016,-5.00002673939758,20.16303825378418,1.2499924796197812,19.972820281982425,-0.029629628162456956
2042,2007-11-09,18.21331024169922,19.497278213500977,18.02309226989746,19.30706024169922,73324368.0,-0.05432101797588462,1.0,-100.0,33.75795885448193,33.83191754750216,1.8273358210162733,2.618880392443117,2.840375785059141,3.294815781664873,19.78908318930434,1.4741859436035156,-1.207562804512932,-2.344429302215577,-4.410972295317968,-0.27788630911318535,-3.377700798766771,-1.311157805664383,2.661042172030662,7.6923314253362784,-24.55708656246847,1.0332714965511955,11,1.2364130020141602,2.2350540161132812,2.8294835090637207,2.805706024169922,-0.0951080322265625,4,0.04699738821365962,-1.999986630479882,19.259506225585934,1.13333226376601,19.735050201416016,-5.00002673939758,20.16303825378418,0.04699738821365962
2043,2007-11-12,18.5937442779541,18.926626205444336,17.785322189331055,17.785322189331055,61445788.0,0.02088769318736383,-1.8235349631705855,-0.7391287667410714,28.275860161292798,33.24233558575329,1.2170485785350138,2.0475446552512224,2.4018136549213054,2.8976513645894144,21.86165786850289,1.1413040161132812,-1.2157369556614697,-1.7761555671691909,-3.839511284027317,0.28720014968893537,-2.807833425598254,-0.7444777087401278,1.8814317156392413,29.824513258083513,1.10434448691354,1.0316778584290633,11,0.6182079315185547,1.7357349395751953,2.66304349899292,2.377717971801758,-0.7133140563964879,0,0.056266019810068846,1.0,18.21331024169922,-1.999986630479882,19.259506225585934,1.13333226376601,19.735050201416016,0.056266019810068846
2044,2007-11-13,17.97553825378418,18.5937442779541,17.499996185302734,18.30841827392578,91302565.0,-0.03324806531317659,1.421049965063087,-0.41176512223779393,32.539677486921704,33.33672830284312,1.5843917989725753,2.493993340054182,2.958108629678783,3.4968809544865778,24.072916060568243,1.0937480926513672,-1.2341277594262046,-2.2041441917419426,-4.416267604397213,0.007979220913327367,-3.3102058980695794,-1.0980824854143059,2.0692611311271953,16.949105301298847,-13.007304851924093,1.1060617063276355,11,1.0699739456176758,2.211277961730957,3.4833555221557617,3.091032028198242,-0.09510803222656605,1,0.0925926102772614,-1.8235349631705855,18.5937442779541,1.0,18.21331024169922,-1.999986630479882,19.259506225585934,0.0925926102772614
2045,2007-11-14,17.9279842376709,18.49863624572754,17.595104217529297,18.451082229614254,107216271.0,-0.0026454849608339437,1.9230773977378608,1.5714310270734746,25.862063004039925,32.80893019088879,1.4238391451289694,2.3354438913832567,2.9649183665927055,3.5249893595345725,26.27500223465321,0.9035320281982422,-1.3301645733255114,-2.0448368072509773,-4.2881035446256135,0.19842993012365895,-3.1664701759382936,-0.9232034385636609,1.6587505713109216,20.930189173786022,-8.374236611189833,1.1216333686873174,11,1.0699729919433594,2.2588319778442383,3.5546865463256836,3.1385860443115234,-0.0951080322265625,2,0.09814321660245895,1.421049965063087,17.97553825378418,-1.8235349631705855,18.5937442779541,1.0,18.21331024169922,0.09814321660245895
2046,2007-11-15,17.357332229614258,17.97553825378418,17.119560241699222,17.880430221557614,122974754.0,-0.03183023816239006,1.4000032087105696,1.0,23.80952380952381,32.121098908853384,1.770673030332965,2.6999544574691754,3.4919541383432247,4.064327643819933,28.689019436894412,0.8559780120849574,-1.393866847046617,-2.396738815307618,-4.767216792658264,-0.026260837956971983,-3.581977803982941,-1.211499826632295,1.8537896271053285,10.0000080217613,-18.53997892311804,1.1852389886753234,11,1.4504070281982422,2.639266014099121,4.125338554382324,3.709238052368164,0.9035320281982422,3,0.09589042751724919,1.9230773977378608,17.9279842376709,1.421049965063087,17.97553825378418,-1.8235349631705855,18.5937442779541,0.09589042751724919
2047,2007-11-16,17.97553825378418,18.07064819335937,17.1671142578125,17.262224197387695,94724040.0,0.03561641938933269,1.0000000000000078,-1.3636337118146045,26.71753855423863,30.9605860495075,1.021309351128064,1.9179081537754357,2.8624781225687883,3.4188441326898698,30.71416760929788,0.9035339355468714,-1.3998552226529313,-1.6120925903320327,-3.991691360338443,0.7675061796743776,-2.801891975335238,-0.4222932053288275,0.8172712799313331,47.368387721218404,19.67506669027825,1.1897993850032047,11,0.8322010040283203,1.9259510040283203,3.5546875,3.13858699798584,0.33288002014160156,4,0.0370371077757119,1.4000032087105696,17.357332229614258,1.9230773977378608,17.9279842376709,1.421049965063087,17.97553825378418,0.0370371077757119
2048,2007-11-19,17.69021224975586,18.35597419738769,17.595104217529297,17.97553825378418,64830589.0,-0.015873015873015928,-2.2000112305020285,-0.4000005347850966,26.515134250671153,29.873226767001967,1.0602985028965932,2.0775408363062198,3.1544489787336047,3.678753107221958,31.712261990680567,0.7608699798583949,-1.3897485030398684,-1.750000095367433,-4.2190882792998075,0.7190880885649413,-2.9845441873336185,-0.5154560034012476,0.7679474255563967,38.70968576666734,11.310442886253398,1.2345440919661865,11,1.0224189758300781,2.2112770080566406,3.95889949798584,3.42391300201416,0.6657619476318324,0,0.024193602296812555,1.0000000000000078,17.97553825378418,1.4000032087105696,17.357332229614258,1.9230773977378608,17.9279842376709,0.024193602296812555
2049,2007-11-20,18.54619026184082,18.641300201416016,17.309778213500973,18.2608642578125,99925942.0,0.048387096774193505,4.599972726142409,-1.0,37.588644815974355,30.070763736266453,-0.05492449095440577,1.0349233739955679,2.2983357687368056,2.7937251138856745,34.07540885360372,1.3315219879150426,-1.3202301655068176,-0.741848182678222,-3.02099206442967,1.5372956990732263,-1.8814201235539443,0.3977237581975004,-1.426630020141598,93.74992166250954,62.885748248955395,1.1395719408757237,11,-0.21399402618408203,1.3077449798583984,3.102921485900879,2.567934989929199,-0.7608680725097656,1,-0.03589740161638599,-2.2000112305020285,17.69021224975586,1.0000000000000078,17.97553825378418,1.4000032087105696,17.357332229614258,-0.03589740161638599
2050,2007-11-21,18.641300201416016,19.44972419738769,18.165756225585934,18.21331024169922,74338965.0,0.005128273690305329,-3.9090915720462847,1.500003342402385,39.85507920333378,30.546831126719788,-0.3592810326680791,0.8721704778594805,2.2087922189164004,2.6645081867823848,34.65996529153906,1.2839679718017578,-1.3548649682679468,-0.5754067420959466,-2.8410371514348327,1.6902236672429396,-1.7082219467653879,0.5574084625734947,-1.491305160522458,65.3061324720037,32.405853057183464,1.1328152046694426,11,-0.33288097381591797,1.2126350402832031,3.031588554382324,2.472825050354004,-1.0461959838867188,2,-0.040816357852581864,4.599972726142409,18.54619026184082,-2.2000112305020285,17.69021224975586,1.0000000000000078,17.97553825378418,-0.040816357852581864
2051,2007-11-22,18.02309226989746,19.06928825378418,17.73776626586914,18.736408233642575,78872894.0,-0.03316334830934131,-1.0740735238847896,-1.6666651811577973,39.00708190961235,31.130067021734277,0.07274767031848839,1.357743195963753,2.8086340851203104,3.2492238636767574,35.396706081916335,1.331521987915039,-1.4253653947778702,-1.0652178764343248,-3.2936644798864023,1.1632287270177528,-2.1794411781603635,0.04900542529171403,-0.7811080627441385,37.49996866500388,1.1128997525955384,1.1142233017260392,11,0.2615499496459961,1.8308429718017578,3.649796485900879,3.0910329818725586,-1.3315200805664062,3,-0.010554019343885113,-3.9090915720462847,18.641300201416016,4.599972726142409,18.54619026184082,-2.2000112305020285,17.69021224975586,-0.010554019343885113
2052,2007-11-23,18.07064819335937,18.30841827392578,17.785322189331055,18.02309226989746,40339480.0,0.002638610664016827,1.0,-0.06666880580132857,34.84850418468517,31.86036080211121,0.00315921066296454,1.1796577078906019,2.7520843490537388,3.166593566431562,35.85517483712034,0.5230960845947266,-1.4704059537275285,-0.8963984489440939,-3.065490241306712,1.2726933434185241,-1.9809443451254047,0.18814744723721688,-0.7403543865966746,35.55556942032964,0.33393119860720333,1.0845458961813095,11,0.21399402618408558,1.7832870483398473,3.6022405624389684,3.043477058410648,-1.7119560241699183,4,0.010526244682414365,-1.0740735238847896,18.02309226989746,-3.9090915720462847,18.641300201416016,4.599972726142409,18.54619026184082,0.010526244682414365
2053,2007-11-26,18.02309226989746,18.736408233642575,17.97553825378418,18.35597419738769,59799744.0,-0.0026316667201449206,-2.5555506038593356,-6.999799462560108,32.558145319458774,31.862412783504215,-0.0432977261373928,1.0566703378550457,2.8083050574033024,3.1731273539768488,36.71684067833076,0.7608699798583949,-1.4883915379120403,-0.8012912750244148,-2.811114282200613,1.2085317321517834,-1.806202778612512,0.20362022856368256,-0.6080212475097646,33.33327391287313,2.0029113687986317,1.0049115035880984,11,0.2615499496459961,1.8308429718017578,3.578464984893799,3.0910329818725586,-1.4741840362548828,0,0.01583113484387355,1.0,18.07064819335937,-1.0740735238847896,18.02309226989746,-3.9090915720462847,18.641300201416016,0.01583113484387355
2054,2007-11-27,17.45244026184082,18.02309226989746,17.072006225585938,17.9279842376709,64515739.0,-0.03166226968774699,1.8571436756911617,1.428566517309757,31.81818319933855,32.52420391631517,0.49768662603975145,1.4507674010262193,3.3551075642540127,3.6990224477028164,37.67377339777471,0.9510860443115234,-1.4224259112951465,-1.212636184692382,-3.1194346557229515,0.6941622863381873,-2.166035420207667,-0.2592369491770974,1.9972839355468714,15.999964704249711,-13.896663110824962,0.9533992355152842,11,0.8084249496459961,2.377717971801758,3.9470109939575195,3.661684989929199,-1.046194076538086,1,0.05177120918284528,-2.5555506038593356,18.02309226989746,1.0,18.07064819335937,-1.0740735238847896,18.02309226989746,0.05177120918284528
2055,2007-11-28,18.07064819335937,18.2608642578125,16.786680221557614,17.642658233642578,108587318.0,0.035422435043094946,2.647065207646182,-0.9000008021754925,40.74075284490139,34.40545158691268,-0.10969147608853191,0.6999046333985213,2.673750450628816,3.0414760063803676,38.430198689511066,1.4741840362548864,-1.3349176280771218,-0.4874310493469274,-2.2648442909165176,1.2899821922226629,-1.3761376701317225,0.40127557143786774,1.3315216445922857,56.250041780029726,22.893782632385765,0.8887066207847955,11,0.04755401611328125,1.6168470382690465,3.3406915664672887,3.043477058410648,-1.8546199798583984,2,-0.015789472573162544,1.8571436756911617,17.45244026184082,-2.5555506038593356,18.02309226989746,1.0,18.07064819335937,-0.015789472573162544
2056,2007-11-29,17.832876205444336,18.49863624572754,17.547550201416016,18.2608642578125,64341728.0,-0.013157911402558953,1.1052624912657718,-0.9999955434734251,46.6101789973416,36.61574496947968,0.22644323867995908,0.810702446705708,2.8458413684462442,3.2328123348718236,38.720792520871676,0.9510860443115234,-1.2616668034939877,-0.6182058334350593,-2.2916296104619036,1.055217943591785,-1.4549177219484797,0.21850605507836107,1.4646740478515596,53.658560445462456,16.351421810073894,0.8367118885134215,11,0.28532600402831676,1.1888580322265625,3.3763575553894043,3.2812490463256836,-1.4741840362548828,3,-0.01333335044643258,2.647065207646182,18.07064819335937,1.8571436756911617,17.45244026184082,-2.5555506038593356,18.02309226989746,-0.01333335044643258
2057,2007-11-30,18.165756225585934,18.2608642578125,17.73776626586914,17.97553825378418,33802852.0,0.018666647842257245,1.7500062670149457,-0.44444692030357164,46.153859338849564,38.79782553483283,-0.0856207363171464,0.39310829191702723,2.4543933610892132,2.8557202144463183,38.881109036763014,0.5230979919433594,-1.1374314436870634,-0.21874971389770792,-1.8213716279358714,1.3838722001404555,-1.0200606709167879,0.582561243121372,1.0313592264404292,70.73171208909245,31.136436028381468,0.8013109570190817,11,-0.04755401611328125,0.7608690261840856,3.0434775352478063,2.9483690261840856,-1.1413040161132812,4,-0.08115181212101341,1.1052624912657718,17.832876205444336,2.647065207646182,18.07064819335937,1.8571436756911617,17.45244026184082,-0.08115181212101341
2058,2007-12-03,17.785322189331055,18.118202209472656,17.547550201416016,17.832876205444336,56895440.0,-0.020942372645023632,-1.1818168559072977,-0.24999749320659453,48.214299783054464,39.978453864508396,0.34612184976476357,0.633750437388457,2.779829505572252,3.183965919838119,38.95937520622464,0.6182060241699183,-0.9414123306623985,-0.48980884552002024,-1.925951857569622,0.9463341665295815,-1.2078803515448229,0.2282626605047824,1.31537585347656,58.33338904003984,15.217805752054147,0.7180715060248011,12,0.332880020141598,1.1413030624389648,3.400134563446045,3.328803062438965,-1.7595119476318324,0,-0.08021389800840373,1.7500062670149457,18.165756225585934,1.1052624912657718,17.832876205444336,2.647065207646182,18.07064819335937,-0.08021389800840373
2059,2007-12-04,17.642658233642578,18.07064819335937,17.40488624572754,17.785322189331055,55792192.0,-0.008021443422265184,-1.1538447298677224,3.000040109096743,47.36842475611931,40.81327003704013,0.387937159122675,0.6091435304166879,2.875435224296087,3.2783973097217043,39.754828599236106,0.6657619476318324,-0.8013722203617952,-0.5064538002014167,-1.6594927571552027,0.6465851567523693,-1.0829732786783097,0.07006567827547627,1.3654790963150383,50.0000000000001,3.909650897624651,0.5765194784768936,12,0.2853260040283203,1.188858985900879,3.5427985191345215,3.4714670181274414,-1.6168479919433558,1,-0.061994626065721814,-1.1818168559072977,17.785322189331055,1.7500062670149457,18.165756225585934,1.1052624912657718,17.832876205444336,-0.061994626065721814
2060,2007-12-05,18.5937442779541,18.688854217529297,17.642658233642578,17.69021224975586,53624792.0,0.05390831878712632,-1.0952413694313137,-6.333288768266107,60.655719380562665,43.21867420047905,-0.637660967496835,-0.4551669844683097,1.8781740898396606,2.2932312375021198,39.82056946935458,1.0461959838867188,-0.6056656630358148,0.5016975402832031,-0.4081883372104471,1.4115834177768534,0.046754601536378004,0.9566404790300282,0.32553476766751643,92.59249906041424,40.2045917873278,0.45494293874682423,12,-0.8322000503540075,0.11888694763183238,2.591712474822998,2.520380973815918,-2.139944076538086,2,-0.11764699244815369,-1.1538447298677224,17.642658233642578,-1.1818168559072977,17.785322189331055,1.7500062670149457,18.165756225585934,-0.11764699244815369
2061,2007-12-06,18.688854217529297,19.16439819335937,18.35597419738769,18.926626205444336,63786736.0,0.005115157988268226,1.2666645275320227,-0.26315833915615217,56.75675480356646,45.65292426924364,-0.7022502407108924,-0.6273872297329817,1.7339761303572274,2.1558959590695466,39.330187383478766,0.8084239959716797,-0.5450299855397844,0.6253400802612319,-0.15729027534108297,1.4079704358635468,0.23402490246007446,1.0166552580623893,-1.9021739959716832,72.97296125382267,19.125999698792825,0.39131517780115715,12,-0.7133150100708043,0.0,2.4966025352478027,2.4252710342407227,-2.377717971801758,3,-0.13231554889592567,-1.0952413694313137,18.5937442779541,-1.1538447298677224,17.642658233642578,-1.1818168559072977,17.785322189331055,-0.13231554889592567
2062,2007-12-07,19.06928825378418,19.06928825378418,18.641300201416016,18.926626205444336,40759326.0,0.02035619903857211,5.000026739397828,-0.5999951869470003,62.831842387444375,49.01666838790871,-1.034967994718457,-0.9912261940954323,1.3124617901602136,1.7372980154819828,38.109960232614306,0.42798805236816406,-0.5025850214219361,0.9629752159118645,0.0612888914279921,1.864661540395737,0.5121320536699301,1.413818378153799,-2.2350536727905315,94.59452720947974,37.22865907475232,0.4508431622419356,12,-1.0937490463256871,-0.42798900604248047,2.0923914909362793,2.04483699798584,-2.9483680725097656,4,-0.14214458602338376,1.2666645275320227,18.688854217529297,-1.0952413694313137,18.5937442779541,-1.1538447298677224,17.642658233642578,-0.14214458602338376
2063,2007-12-10,19.63994026184082,19.87771224975586,18.926626205444336,18.926626205444336,49225714.0,0.029925186533556136,-1.6666684492836554,5.000026739397828,60.7476498887076,52.23105357561637,-1.5110544346834338,-1.5594341171288733,0.694249115032008,1.1230605827221325,36.31560573505758,0.9510860443115234,-0.38686588473055394,1.4813174247741685,0.36477873868167165,2.5978561108666653,0.9230480817279201,2.039586767820417,-2.7591024085998583,90.38460500141538,36.06698714178458,0.5582693430462486,12,-1.307744026184082,-0.9986410140991211,1.4266304969787598,1.4741849899291992,-2.3301620483398473,0,-0.13317189449144595,5.000026739397828,19.06928825378418,1.2666645275320227,18.688854217529297,-1.0952413694313137,18.5937442779541,-0.13317189449144595
2064,2007-12-11,19.63994026184082,19.830158233642575,19.259506225585934,19.782604217529297,36237561.0,0.0,3.799993582596144,-0.20000160435528982,59.99997708070005,54.370967379594006,-1.30540275349885,-1.5055375987471464,0.644174807415272,1.0858664495174253,34.26464405176031,0.5706520080566406,-0.23885672099057587,1.3980973243713386,0.10488442014255739,2.69131022860012,0.751490872256948,2.044703776485729,-2.6392274327392613,89.36168941775642,34.92899194812619,0.6466064521143909,12,-0.9986410140991211,-0.9986410140991211,1.3315224647521973,1.4028539657592773,-2.995922088623047,1,-0.18401939985345206,-1.6666684492836554,19.63994026184082,5.000026739397828,19.06928825378418,1.2666645275320227,18.688854217529297,-0.18401939985345206
2065,2007-12-12,19.6874942779541,20.067930221557614,19.211952209472656,19.259506225585934,44629041.0,0.0024212912808943,-2.2727372170951505,-2.999973260959689,68.81718760647166,56.83841278060846,-1.2286987878033564,-1.4909569497303679,0.5384013671726962,1.0108882098258718,32.10622420089651,0.8559780120849574,-0.06034619677377151,1.3576758384704597,-0.07726446178164537,2.7926161387225648,0.6402056883444054,2.075145988596514,-2.571701472026369,77.77770350216943,20.32725030095537,0.7174701501260526,12,-0.9510860443115234,-1.1413030624389648,0.9510879516601562,1.355299949645996,-1.9972820281982422,2,-0.18599035431112243,3.799993582596144,19.63994026184082,-1.6666684492836554,19.63994026184082,5.000026739397828,19.06928825378418,-0.18599035431112243
2066,2007-12-13,19.0217342376709,19.63994026184082,18.879070281982425,19.44972419738769,40519621.0,-0.033816392827030084,-1.1333265594250135,-1.0000044565464272,59.433951198175045,58.313978542755734,-0.42081805808788886,-0.7316213000051803,1.132406245737922,1.6602604110131054,29.603415987617133,0.8084239959716761,0.16834348096884355,0.6086956977844231,-0.781117712735508,1.9985091083043542,-0.08621100747554422,1.3036024030443905,-1.7288131868053718,26.666622101301595,-32.16733085501893,0.6949067052599661,12,-0.2853260040283203,-0.5944290161132848,1.56929349899292,2.021059989929199,-1.1413040161132848,3,-0.13499999548775699,-2.2727372170951505,19.6874942779541,3.799993582596144,19.63994026184082,-1.6666684492836554,19.63994026184082,-0.13499999548775699
2067,2007-12-14,18.641300201416016,19.30706024169922,18.403528213500977,19.211952209472656,36958684.0,-0.019999965907496864,1.3750031335074728,1.3333303623156223,55.75222683848391,59.151525993359,0.03818090990874978,-0.3148976545381217,1.421387562478202,2.0173721874904373,27.324476429460653,0.9035320281982422,0.2864645026199568,0.19497356414795064,-1.1825563525033118,1.572503480799213,-0.4937913941776806,0.8837385224735819,-1.1818786003089627,14.285730656661647,-45.80039671674703,0.688764958325632,12,0.0951080322265625,-0.213994979858402,1.902172565460205,2.3539390563964844,-1.2839679718017578,4,-0.12500007673882507,-1.1333265594250135,19.0217342376709,-2.2727372170951505,19.6874942779541,3.799993582596144,19.63994026184082,-0.12500007673882507
2068,2007-12-17,18.118202209472656,18.451082229614254,18.118202209472656,18.35597419738769,28925941.0,-0.028061239628747847,-1.7999935825959705,0.4166672237337246,56.250011191078094,60.13836893057665,0.6855573191081561,0.2549813142243238,1.84506883357286,2.5017204340376153,25.525369181362993,0.5230979919433594,0.367469358651185,-0.3495239257812486,-1.6904069099109762,0.991359058348479,-1.0199654178461124,0.32091756628361523,-0.5022700911385698,0.0,-62.95027079143665,0.6704414920648643,12,0.7370920181274414,0.3091030120849574,1.8308415412902832,2.3301620483398438,-0.8559780120849609,0,-0.1102362146700191,1.3750031335074728,18.641300201416016,-1.1333265594250135,19.0217342376709,-2.2727372170951505,19.6874942779541,-0.1102362146700191
2069,2007-12-18,17.880430221557614,18.54619026184082,17.880430221557614,18.07064819335937,27929402.0,-0.013123376434706624,-5.999969918479116,0.8000016043510119,48.07691640200621,58.74072415518148,1.0734935195164432,0.4641142558890117,1.984743643911827,2.6936515041893436,23.717711218346466,0.6657600402832067,0.4263043767669501,-0.554007911682131,-1.919518584683452,0.8115027613191899,-1.2367632481827933,0.1287474248185312,-0.1173782170301152,0.0,-61.162383196318416,0.682755336500661,12,1.09375,0.546875,1.890285491943363,2.4490489959716832,-0.998641967773434,1,-0.03191489248220836,-1.7999935825959705,18.118202209472656,1.3750031335074728,18.641300201416016,-1.1333265594250135,19.0217342376709,-0.03191489248220836
2070,2007-12-19,17.880430221557614,18.21331024169922,17.69021224975586,18.02309226989746,50955856.0,0.0,1.0,0.7499924796197882,50.505047231193785,58.046089980473404,1.0746835758105178,0.4260319716095644,1.8692933658671755,2.6564568858563966,23.206033903775154,0.5230979919433594,0.5045936443543191,-0.5159644126892111,-1.8994861459578196,0.8675573205793974,-1.2077252793235154,0.17579645394509313,2.1875,9.756128579100775,-50.19268860216201,0.6917608666343044,12,0.9986410140991246,0.546875,1.7357339859008825,2.306385993957523,-0.7608699798583913,2,-0.0691488981539804,-5.999969918479116,17.880430221557614,-1.7999935825959705,18.118202209472656,1.3750031335074728,18.641300201416016,-0.0691488981539804
2071,2007-12-20,17.832876205444336,18.165756225585934,17.785322189331055,17.9279842376709,33745612.0,-0.0026595565947816757,-3.0000200545483344,0.6666666666666501,46.236561922222535,56.20216992878209,1.1041626252401855,0.48338838288425023,1.799997230096423,2.6593283729029125,22.321180692904434,0.38043403625487926,0.6069603998820874,-0.5540076255798354,-1.9508852031821569,0.842869952022486,-1.252446414380998,0.1444311632213271,2.187499656677243,8.823584925692526,-47.7056818942401,0.6984387888011613,12,1.0461950302124023,0.5944290161132777,1.7595105171203613,2.353940010070801,0.42798805236816406,3,-0.008000053050607803,1.0,17.880430221557614,-5.999969918479116,17.880430221557614,-1.7999935825959705,18.118202209472656,-0.008000053050607803
2072,2007-12-21,18.2608642578125,18.451082229614254,18.02309226989746,18.118202209472656,28060910.0,0.023999945238082354,-1.5714220230796343,-1.5,55.31913622626164,55.59900174406587,0.614009711197312,0.07418501330637284,1.2577230874028373,2.1985638827823166,21.229855263453025,0.6182060241699183,0.5583388002404632,-0.13553037643432475,-1.5259172926015694,1.2548565397329199,-0.8307238345179471,0.5596630816492976,1.7129083320617653,66.66666666666666,9.937416551498373,0.6951934580836217,12,0.6182069778442383,0.16644096374511363,1.1413044929504395,1.735733985900879,0.14266395568847656,4,-0.020833298516642063,-3.0000200545483344,17.832876205444336,1.0,17.880430221557614,-5.999969918479116,17.880430221557614,-0.020833298516642063
2073,2007-12-27,18.30841827392578,18.641300201416016,18.2608642578125,18.49863624572754,18987337.0,0.0026041492583208647,-1.6666755797396937,-1.3333467030322477,57.60869280891881,55.333303491645744,0.39975493308060095,0.05175649784515102,1.1048105910029236,2.123492375574031,20.64096988549285,0.3804359436035156,0.5347429588371888,-0.10224266052246023,-1.4823189038320592,1.2778335827871388,-0.7922807821772615,0.587795461132341,1.6196831091461164,64.99987967367501,7.112935895773546,0.6900381216547996,12,0.570652961730957,0.11888694763183238,1.0461959838867188,1.6881799697875977,-0.7133140563964844,3,-0.05194801812377359,-1.5714220230796343,18.2608642578125,-3.0000200545483344,17.832876205444336,1.0,17.880430221557614,-0.05194801812377359
2074,2007-12-28,18.35597419738769,18.54619026184082,18.118202209472656,18.165756225585934,24307546.0,0.0025974894581493047,-1.9999933151953044,-1.0,46.57536504531743,52.86198987373972,0.16865035122522087,0.07943441742015622,0.968673162022089,2.048416133387583,19.34047258463309,0.42798805236816406,0.4386934713942807,-0.09986343383789276,-1.4049857052273502,1.2052588375515647,-0.7524245695326215,0.552697701856836,1.527369403017886,70.00004010877461,15.82138898054938,0.6525611356947278,12,0.3091020584106481,0.07133102416992188,0.951086044311527,1.6406240463256871,-0.3804359436035121,4,-0.05958550541848395,-1.6666755797396937,18.30841827392578,-1.5714220230796343,18.2608642578125,-3.0000200545483344,17.832876205444336,-0.05958550541848395
2075,2008-01-02,17.785322189331055,18.35597419738769,17.785322189331055,18.165756225585934,35111029.0,-0.0310880807480024,-2.0000050136119376,-1.9999899728263408,38.554216285254086,50.542019327859606,0.4929418548438633,0.6615315752293398,1.4330879624111006,2.578838431939097,17.902240753588604,0.5706520080566371,0.2931897732923119,-0.6562491416931167,-1.9851215714272996,0.6726232880410663,-1.3206853565602081,0.008187073173974824,2.054158784061528,0.0,-49.66143913941663,0.6644362148670918,1,0.7133140563964844,0.641983032226559,1.3077435493469238,2.211276054382324,-0.5706520080566406,2,-0.05080222477436369,-1.9999933151953044,18.35597419738769,-1.6666755797396937,18.30841827392578,-1.5714220230796343,18.2608642578125,-0.05080222477436369
2076,2008-01-03,17.595104217529297,17.9279842376709,17.262224197387695,17.785322189331055,43842188.0,-0.010695222148737082,1.8000048130723043,0.5000025068059829,30.379749406110008,47.72285516870695,0.5135119942855155,0.8780405174796719,1.523399355834865,2.737942455629426,16.951812726112347,0.6657600402832031,0.13356311991350722,-0.8345785140991211,-2.190361778203645,0.5212047500054027,-1.512470146151383,-0.1566868820468592,2.2013913813905504,24.137902419391647,-19.020241464163266,0.6778916320522614,1,0.3566579818725586,0.8322010040283168,1.4860730171203613,2.401494026184082,0.0,3,-0.027027062184508677,-2.0000050136119376,17.785322189331055,-1.9999933151953044,18.35597419738769,-1.6666755797396937,18.30841827392578,-0.027027062184508677
2077,2008-01-04,16.691572189331055,17.73776626586914,16.168474197387695,17.642658233642578,71380802.0,-0.051351331428778346,1.7500029246069746,4.9999799456527185,13.953490541310629,43.02324176317723,1.2419997373952363,1.755471602430049,2.3282633338776506,3.6230140370666177,16.29468313193849,1.5692920684814453,-0.11240745478328762,-1.6644013404846199,-3.225366922851684,-0.10343575811755557,-2.44488413166815,-0.8839185493010895,3.0035525535275056,21.153853570417585,-15.368258807007553,0.7804827911835315,1,0.7133150100708008,1.4266300201416016,2.377716541290283,3.305026054382324,0.6657600402832031,4,0.09401703151033947,1.8000048130723043,17.595104217529297,-2.0000050136119376,17.785322189331055,-1.9999933151953044,18.35597419738769,0.09401703151033947
2078,2008-01-07,16.358692169189453,17.024452209472653,16.216028213500973,16.739126205444336,78327492.0,-0.019942999758547186,-1.4285677451145848,0.39999959891144565,12.903228588889107,39.11505422838645,1.451708577627695,2.0827770968625963,2.5780356071432955,3.918605748400232,15.444604282679098,0.8084239959716797,-0.2930079533065886,-1.9259498596191413,-3.7110130653247353,-0.14088665391354738,-2.8184814624719365,-1.0334182567663461,3.1248335409408554,8.00002887836433,-20.936117518120664,0.8925316028527963,1,1.0461950302124023,1.7595100402832031,2.7105965614318848,3.637906074523926,1.8546180725097656,0,0.12499997085114423,1.7500029246069746,16.691572189331055,1.8000048130723043,17.595104217529297,-2.0000050136119376,17.785322189331055,0.12499997085114423
2079,2008-01-08,16.548908233642578,16.739126205444336,16.025810241699222,16.501354217529293,82172535.0,0.01162782834262166,2.3333303623155945,-0.12499937329851478,15.624985638108697,35.23949182915477,1.176471830774446,1.904039763414854,2.2745475845404997,3.696384756739377,14.48467583874074,0.7133159637451136,-0.43600869258294495,-1.6810462951660163,-3.6101286917598685,0.24803610142783583,-2.6455874934629406,-0.716505096869092,2.735714385723174,22.44897792133264,-0.2962738574884014,0.9645411982969253,1,0.7846469879150391,1.4979619979858398,2.5203804969787598,3.447690010070801,2.0448360443115234,1,0.06321842922301601,-1.4285677451145848,16.358692169189453,1.7500029246069746,16.691572189331055,1.8000048130723043,17.595104217529297,0.06321842922301601
2080,2008-01-09,16.406246185302734,16.548908233642578,16.073366165161133,16.453800201416016,72451750.0,-0.008620632027545039,3.000016043638697,-0.9999999999999253,17.64704494503431,32.06287883168941,1.2158941095362295,1.975713041481601,2.3490021781309736,3.8089246233232714,14.468612078399135,0.4755420684814453,-0.5586757719716999,-1.7143334388732896,-3.7983966001724987,0.3697297224259195,-2.756365019522896,-0.6723018582236833,2.6176714438496944,20.000060163222674,-2.156253971264835,1.0420315806496045,1,0.9273090362548828,1.6406240463256836,2.639265537261963,3.566575050354004,2.4252700805664062,2,0.09565211022417008,2.3333303623155945,16.548908233642578,-1.4285677451145848,16.358692169189453,1.7500029246069746,16.691572189331055,0.09565211022417008
2081,2008-01-10,16.216028213500973,16.691572189331055,15.930703163146973,16.59646224975586,74582744.0,-0.011594240977083725,1.666656639493026,8.000040109096817,18.51849834489137,27.973919067092712,1.2881005281124125,2.0776990504033286,2.450532463979343,3.9812760270262295,15.041747363821065,0.760869026184082,-0.6244182573494683,-1.7809101104736378,-4.011293751133962,0.4494735301866868,-2.8961019308037983,-0.6657182901434773,2.568040824655199,15.789434797500176,-7.058319783745313,1.1151918203301623,1,1.0699734687805211,1.783288478851322,2.686820507049564,3.614130020141605,2.6154880523681676,3,0.061583635315952456,3.000016043638697,16.406246185302734,2.3333303623155945,16.548908233642578,-1.4285677451145848,16.358692169189453,0.061583635315952456
2082,2008-01-11,16.358692169189453,16.786680221557614,16.263582229614258,16.406246185302734,89193740.0,0.008797712597077512,-3.3999614958848428,0.12499937329850427,24.65753650453175,24.312679477716372,0.9468045824986042,1.8145867543744991,2.222076188731883,3.822912306348684,15.581748914627392,0.5706520080566406,-0.7096610804887007,-1.5027163505554206,-3.787492173326175,0.7820594722153338,-2.645104261940798,-0.3603284391700434,2.140040281465801,39.13045752864962,12.839380515303574,1.1423879113853774,1,0.8797545433044434,1.6406245231628418,2.211276054382324,3.471466064453125,2.9483680725097656,4,0.07558135060873306,1.666656639493026,16.216028213500973,3.000016043638697,16.406246185302734,2.3333303623155945,16.548908233642578,0.07558135060873306
2083,2008-01-14,17.024452209472653,17.119560241699222,16.216028213500973,16.263582229614258,45919039.0,0.040697632390021665,-1.1111103683550245,-16.000120327290155,39.02438666488621,23.473681879890684,0.08913387707587361,0.9937860859705623,1.464226703011576,3.1398493313288505,17.00064017106071,0.9035320281982493,-0.7590037158839671,-0.7061819076538107,-2.8578634768147175,1.445499661507096,-1.7820226922342641,0.3696588769266427,1.2174773124317717,92.00004492193553,59.80633274100476,1.0758407845804536,1,0.11888647079468129,0.9748644828796422,1.4979615211486852,2.8057060241699254,2.1399459838867188,0,0.019553053222845396,-3.3999614958848428,16.358692169189453,1.666656639493026,16.216028213500973,3.000016043638697,16.406246185302734,0.019553053222845396
2084,2008-01-15,16.025810241699222,16.929344177246097,15.883148193359375,16.929344177246097,72785626.0,-0.0586592717043648,1.3157868071739869,-1.1875010967248718,31.06795020118669,22.641874537216527,0.8073874769953591,1.8000744614479522,2.3649415081435485,4.112927741087155,18.619555443903522,1.1413040161132777,-0.9255686056178085,-1.524117374420161,-3.606581106759961,0.558346357919639,-2.5653492405900593,-0.4828855082502628,1.9849966443294562,11.538390339321118,-22.523031970871777,1.0412318661698996,1,0.8797559738159144,1.9497289657592738,2.4966034889221156,3.804347991943356,2.9483699798583913,1,0.1364985587005212,-1.1111103683550245,17.024452209472653,-3.3999614958848428,16.358692169189453,1.666656639493026,16.216028213500973,0.1364985587005212
2085,2008-01-16,16.025810241699222,16.59646224975586,15.550268173217773,15.740485191345215,95786220.0,0.0,-2.1428608263297733,-0.3157878626676163,31.372535912147512,22.752184148998474,0.5940209848609008,1.5933781469849322,2.2787928060976377,4.074955732655283,20.4318618785934,1.046194076538086,-1.1251531282156897,-1.3410331726074176,-3.2704431299494026,0.5883767847345673,-2.3057381512784083,-0.3763281939364269,1.72967760120914,30.30296769049594,-6.663737990263506,0.9647049786709924,1,0.6182069778442347,1.783288955688473,2.3539404869079554,3.804347991943356,2.6630439758300746,2,0.16023739190253883,1.3157868071739869,16.025810241699222,-1.1111103683550245,17.024452209472653,-3.3999614958848428,16.358692169189453,0.16023739190253883
2086,2008-01-17,16.453800201416016,16.976898193359375,16.31113624572754,16.691572189331055,81668217.0,0.02670629149240522,-1.5454485788773222,-0.833337232815806,31.37256289808974,24.687636633085038,-0.014402874590185633,1.0151902567593325,1.7755165000311024,3.6110970059139333,21.987073570808203,0.9510879516601527,-1.2803723475539073,-0.7846465110778809,-2.588019271225523,1.0187262490697613,-1.6863328911517002,0.11703986899593843,0.9929568877356658,57.57577230811851,23.35938125934775,0.9016863800738208,1,-0.11888599395751953,1.3552989959716797,1.7832875251769984,3.3763580322265625,1.9972820281982386,3,0.14450862629585703,-2.1428608263297733,16.025810241699222,1.3157868071739869,16.025810241699222,-1.1111103683550245,17.024452209472653,0.14450862629585703
2087,2008-01-18,16.31113624572754,17.024452209472653,16.025810241699222,16.453800201416016,66355913.0,-0.008670577856913497,-1.7999989304326747,0.6000032087019999,29.807705286687252,26.56591182172928,0.07668541074128754,1.026987611689563,1.8550145880521214,3.7075867783467373,23.173927112122428,0.9986419677734304,-1.3699606506304711,-0.8108022689819343,-2.5317660026330273,0.9101614646691587,-1.6712841358074826,0.049679597843613976,0.8701123951933951,48.484796921584646,17.412043854997435,0.8604818668255465,1,0.02377796173095703,1.4979629516601562,2.0210604667663574,3.519021987915039,2.7105979919433594,4,0.15451897293799988,-1.5454485788773222,16.453800201416016,-2.1428608263297733,16.025810241699222,1.3157868071739869,16.025810241699222,0.15451897293799988
2088,2008-01-21,16.120920181274414,16.358692169189453,15.692931175231935,16.073366165161133,92822789.0,-0.011661729850546032,1.5454542139768177,-0.3333288768266107,28.037381425939984,27.94506690926609,0.2566120758152799,1.1171785759827344,1.963221626509867,3.8538503336738685,24.226473497871275,0.6657609939575178,-1.426059630160676,-0.9011542320251458,-2.610459501729629,0.8081510376793375,-1.7558068668773856,-0.04650159717290592,0.9035320281982386,38.709685766667576,12.042091883629176,0.8546526348522416,1,0.21399402618408203,1.6881790161132812,2.1874990463256836,3.709238052368164,3.42391204833984,0,0.19764008658300614,-1.7999989304326747,16.31113624572754,-1.5454485788773222,16.453800201416016,-2.1428608263297733,16.025810241699222,0.19764008658300614
2089,2008-01-22,17.309778213500973,17.547550201416016,15.217387199401855,15.502714157104492,103454127.0,0.07374628860252663,1.0416672237337308,38.00024065458038,45.83332776266265,31.07687611122479,-0.9085053808696095,-0.12292576007211764,0.6983461220630254,2.6358591126614854,24.422051620161106,2.33016300201416,-1.297345735766502,0.3162364006042431,-1.3512803788459493,1.9837531800544372,-0.5175219891208549,1.149994790329341,-1.7595100402831996,89.79590750906628,57.286623189185406,0.833758389725097,1,-0.9273095130920375,0.3328804969787633,1.1769695281982457,2.520380020141605,1.9972820281982457,1,0.1071429083020754,1.5454542139768177,16.120920181274414,-1.7999989304326747,16.31113624572754,-1.5454485788773222,16.453800201416016,0.1071429083020754
2090,2008-01-23,16.644018173217773,17.642658233642578,16.453800201416016,17.595104217529297,80129499.0,-0.03846150031916251,1.2727294273363876,-0.526315622816444,42.30769586764823,33.72012028042,-0.22961713476374257,0.4695290153013616,1.2925826297517382,3.2622443588257326,24.382474693375382,1.1888580322265625,-1.132694948085291,-0.2877030372619629,-1.9077789278765849,1.332372853352659,-1.0977409825692739,0.5223349080453481,-1.426630973815918,58.8235687341457,24.212087997215754,0.8100379453073113,1,-0.21399545669555664,0.9986405372619629,1.9972810745239258,3.1861400604248047,2.0448360443115234,2,0.1399999702048722,1.0416672237337308,17.309778213500973,1.5454542139768177,16.120920181274414,-1.7999989304326747,16.31113624572754,0.1399999702048722
2091,2008-01-24,17.69021224975586,17.97553825378418,17.119560241699222,17.40488624572754,78812458.0,0.06285706165723481,-1.0000000000000082,-0.3000002005442772,57.894732080469815,37.413142011079785,-1.1674802021470327,-0.6196720011106187,0.2008777760627467,2.1762848681634708,24.184354195422234,1.3315200805664062,-0.9575184367966756,0.7656242370605462,-0.8389270965504565,2.370175570671549,-0.03665142974495339,1.5678999038660457,-2.472825050354004,89.65517122149723,51.13791331006573,0.8022756668055011,1,-1.0937495231628418,-0.2615485191345215,0.951087474822998,2.1399459838867188,0.7608699798583949,3,0.05645166681294178,1.2727294273363876,16.644018173217773,1.0416672237337308,17.309778213500973,1.5454542139768177,16.120920181274414,0.05645166681294178
2092,2008-01-25,17.880430221557614,18.30841827392578,17.357332229614258,18.165756225585934,51990451.0,0.010752724111853462,2.33334224643611,-1.0,62.30768969705796,40.00017568132109,-1.250659428778306,-0.8852391519280864,0.00014822650806323168,1.9439666454804048,24.432938692601518,0.9510860443115234,-0.78946109247293,0.9748639106750439,-0.5709312202729642,2.5206590416230537,0.20196634520103984,1.7477614761490479,-2.4975539588928193,86.15387415883274,41.9680344174257,0.7728975654740048,1,-1.1175274848937953,-0.6182065010070765,0.701426506042484,1.9497280120849645,0.951086044311527,4,0.03191489248220836,-1.0000000000000082,17.69021224975586,1.2727294273363876,16.644018173217773,1.0416672237337308,17.309778213500973,0.03191489248220836
2093,2008-01-28,17.357332229614258,17.9279842376709,17.119560241699222,17.642658233642578,42634302.0,-0.029255335887426237,-1.1249990599501252,1.0,56.20438169901578,42.79311251441321,-0.754746335938357,-0.4606660937254077,0.4941750679229635,2.4184579789856393,24.946132945729957,0.8084239959716761,-0.6205746035104198,0.4993202209472649,-0.9179353084791515,1.9165757503736796,-0.20930754376594152,1.2079479856604713,-1.7404126060485847,69.23078347059297,21.374377876538574,0.7086277647132077,1,-0.5944294929504395,-0.42798852920532227,1.2245244979858398,2.4728260040283203,1.1888580322265625,0,0.09589042751724919,2.33334224643611,17.880430221557614,-1.0000000000000082,17.69021224975586,1.2727294273363876,16.644018173217773,0.09589042751724919
2094,2008-01-29,17.262224197387695,17.547550201416016,17.024452209472653,17.547550201416016,54533611.0,-0.005479415325374326,2.6666688949349484,1.0,56.617646408269515,45.5981247917601,-0.5205503063133534,-0.476110892248542,0.5784370788593023,2.466190745952737,25.350486993654698,0.5230979919433629,-0.4959647125156508,0.4588996887207024,-0.789307041042548,1.7071064184839528,-0.16520367616092102,1.0830030536023258,-1.4299846817932131,43.589783144821745,-7.468455080673202,0.624103364881625,1,-0.49932146072387695,-0.33288049697875977,1.379075527191162,2.567934036254883,1.8546180725097656,1,0.13223139765337932,-1.1249990599501252,17.357332229614258,2.33334224643611,17.880430221557614,-1.0000000000000082,17.69021224975586,0.13223139765337932
2095,2008-01-30,16.88178825378418,17.1671142578125,16.739126205444336,17.119560241699222,37156757.0,-0.022038639937319693,1.571425297235353,0.8333344474674742,54.999994270168486,48.22339494421329,-0.006621188739245554,-0.17585218053235252,0.944915723425364,2.807947866873313,25.498019887177264,0.5230979919433594,-0.4826698405275529,0.12364044189452983,-1.037267880058927,1.2845487638479849,-0.4568137190821986,0.7040946028712582,-0.8514544375231949,9.0908538445551,-44.51073114463528,0.5804541609767276,1,-0.11888551712036133,0.04755544662475586,1.818954467773434,2.9483699798583984,2.2350540161132812,2,0.14366203102751252,2.6666688949349484,17.262224197387695,-1.1249990599501252,17.357332229614258,2.33334224643611,17.880430221557614,0.14366203102751252
2096,2008-01-31,17.119560241699222,17.1671142578125,16.453800201416016,16.739126205444336,96574565.0,0.01408452613790745,2.000004010893587,-1.5999951869469913,55.6337928712496,51.09296023138689,-0.156479148369705,-0.4754541993762693,0.7140582328862486,2.534764919881244,25.194901932119873,0.7133140563964844,-0.32155063255964933,0.3851896286010792,-0.7217672661752381,1.4921465233773983,-0.16828881878707946,0.9386680759892378,-0.9069796688250555,35.89742007540483,-18.72770834388198,0.5534784473881595,1,-0.35665750503540394,-0.19021654129028676,1.5336279869079554,2.710597991943356,2.092391967773434,3,0.09166672237337292,1.571425297235353,16.88178825378418,2.6666688949349484,17.262224197387695,-1.1249990599501252,17.357332229614258,0.09166672237337292
2097,2008-02-01,18.2608642578125,18.49863624572754,17.214670181274414,17.45244026184082,96222126.0,0.06666666666666643,-1.0000029710309626,2.125004386910442,58.55262567650657,54.48354292589429,-1.1087234544248545,-1.5738551109967673,-0.42685634854203514,1.3772352989910956,23.825595105465364,1.3790760040283168,-0.12113899767688352,1.4480290412902832,0.14817911430823472,2.7478789682723317,0.798104077799259,2.0979540047813074,-1.8806166688542056,88.37207566951439,36.88527584498091,0.6499249634910242,2,-1.4028525352478027,-1.3315205574035645,0.39232397079467773,1.5692939758300781,0.2853260040283203,4,0.010416701483358048,2.000004010893587,17.119560241699222,1.571425297235353,16.88178825378418,2.6666688949349484,17.262224197387695,0.010416701483358048
2098,2008-02-04,18.403528213500977,18.879070281982425,18.118202209472656,18.451082229614254,73599690.0,0.007812552225037184,-1.4615356135728461,-0.05882311305730166,68.65672267234898,57.01947569363722,-0.998557870802177,-1.6395298956531192,-0.5582667554110365,1.2296408865006114,22.519541231305436,0.7608680725097692,0.06663822463810476,1.4884511947631829,0.027331416107593043,2.9495709734187745,0.7578913054353862,2.2190110840909796,-1.949728012084961,80.39220158233312,22.8668869883469,0.7305598893277955,2,-0.7370929718017578,-1.355299472808838,0.24966001510620117,1.4266300201416016,0.5230979919433594,0,0.02325576092817827,-1.0000029710309626,18.2608642578125,2.000004010893587,17.119560241699222,1.571425297235353,16.88178825378418,0.02325576092817827
2099,2008-02-05,17.595104217529297,18.403528213500977,17.357332229614258,18.30841827392578,62953295.0,-0.04392766357586875,1.3157868071739791,15.000080218194608,60.92715653967666,59.088304657195934,-0.16249180293899457,-0.7891699713810567,0.22465390409793784,2.0200310411669804,20.661133584878225,1.0461959838867188,0.272440293209673,0.6277173995971665,-0.852984311440455,2.108419110634788,-0.11263345592164242,1.3680682551159755,-0.8502716064453111,47.05884203406885,-13.335312065497142,0.7403508555188104,2,0.07133102416992188,-0.5468754768371582,1.0580840110778809,2.1399450302124023,1.6168479919433594,1,0.054054015966782165,-1.4615356135728461,18.403528213500977,-1.0000029710309626,18.2608642578125,2.000004010893587,17.119560241699222,0.054054015966782165
2100,2008-02-06,17.97553825378418,17.97553825378418,17.309778213500973,17.357332229614258,74172440.0,0.02162158470626574,1.1538452045242897,-0.8666673797134622,60.666662210130184,59.396296893824854,-0.37346020458811324,-1.102536134120598,-0.18045476215868206,1.6258702224475314,18.6830909215592,0.6657600402832067,0.5342614949968976,0.9296868324279792,-0.5915747648063103,2.450948429662269,0.16905603381083623,1.6903176310451222,-0.9745971221923817,62.74509649716084,1.912047959563374,0.7606307986171446,2,-0.30910301208496094,-0.927309513092041,0.5706524848937988,1.7595109939575195,0.8559780120849609,2,0.06349206349206349,1.3157868071739791,17.595104217529297,-1.4615356135728461,18.403528213500977,-1.0000029710309626,18.2608642578125,0.06349206349206349
2101,2008-02-07,17.214670181274414,17.9279842376709,17.1671142578125,17.9279842376709,41923704.0,-0.04232797158936752,1.133337968137504,-1.1538452045242782,55.828232784818304,58.67635723690933,0.3496251895529703,-0.27722999939197024,0.5663183279707695,2.3600953613289164,16.818942707916406,0.8084239959716797,0.591449530794204,0.1188866615295403,-1.352428822383402,1.5902021454424844,-0.6167710804269326,0.8545444034860132,1.6644001007080114,2.7778706222884706,-57.15442578146247,0.7356577419564719,2,0.4517650604248047,-0.1664414405822754,1.248300552368164,2.472825050354004,1.3790740966796875,3,0.11049715554191519,1.1538452045242897,17.97553825378418,1.3157868071739791,17.595104217529297,-1.4615356135728461,18.403528213500977,0.11049715554191519
2102,2008-02-08,17.595104217529297,17.785322189331055,17.1671142578125,17.499996185302734,52393622.0,0.022099408948810906,1.6000032087019997,-0.13333262028653786,59.28143698193254,59.01825226834453,-0.0844159014732071,-0.5905643134073912,0.1743862739635489,1.9595159552236794,15.037730853115407,0.6182079315185547,0.7446952521384134,0.43750009536743306,-1.0070712827103776,1.8820714734452437,-0.28478559367147227,1.1597857844063384,1.2497269439697298,25.000055706706366,-36.062848732839825,0.7222856890389049,2,0.07133102416992188,-0.5468754768371582,0.5944294929504395,2.092391014099121,0.28532600402831676,4,0.09189192470554164,1.133337968137504,17.214670181274414,1.1538452045242897,17.97553825378418,1.3157868071739791,17.595104217529297,0.09189192470554164
2103,2008-02-11,17.357332229614258,17.642658233642578,17.262224197387695,17.40488624572754,43520230.0,-0.013513531092254394,-2.2000160436386973,-0.5,50.34013382708129,58.32075087043473,0.1713783509063731,-0.3442236376442267,0.3991933527428593,2.184667106485943,13.787859445542288,0.3804340362548828,0.6978181560493226,0.18308410644531392,-1.26269793615716,1.6288661490477878,-0.539806914855923,0.9059751277465509,1.4539445938110376,15.384650984130804,-40.306939029169456,0.7228910213012365,2,0.30910301208496094,-0.30910348892211914,0.40421247482299805,2.021059989929199,0.8559780120849609,0,0.06849313111597821,1.6000032087019997,17.595104217529297,1.133337968137504,17.214670181274414,1.1538452045242897,17.97553825378418,0.06849313111597821
2104,2008-02-12,18.21331024169922,18.30841827392578,17.40488624572754,17.547550201416016,43851515.0,0.04931506758996829,1.111115072485728,-14.000080218193487,60.92714616109354,58.97932330275974,-0.5984318612115587,-1.083466800507587,-0.4416737031214808,1.3080093727295008,12.394568159315636,0.9510860443115234,0.6214574095718355,0.9296871185302749,-0.4808252819040959,2.3401995189646456,0.22443091831308948,1.6349433187474602,0.5650833304138203,91.66672237337309,34.868845446402005,0.7052562002171854,2,-0.546875,-1.16508150100708,-0.4517655372619629,1.1650819778442383,0.2853260040283203,1,0.03916454253944379,-2.2000160436386973,17.357332229614258,1.6000032087019997,17.595104217529297,1.133337968137504,17.214670181274414,0.03916454253944379
2105,2008-02-13,18.5937442779541,18.5937442779541,17.9279842376709,18.02309226989746,39789172.0,0.02088769318736383,1.3333311050650767,0.8571436756911617,56.934303791279525,59.12382451609639,-0.7939827393726411,-1.3298349007617034,-0.8221942897525096,0.8861186618425876,10.705759264021442,0.6657600402832031,0.637993978484932,1.1817244529724107,-0.21413029634391378,2.577579202288735,0.48379707831425023,1.8796518276305711,0.15242370787292714,100.0,45.402025242809216,0.6979273746581616,2,-0.5706520080566406,-1.545515537261963,-0.903531551361084,0.7133159637451172,-0.7133140563964879,2,0.03324816789330276,1.111115072485728,18.21331024169922,-2.2000160436386973,17.357332229614258,1.6000032087019997,17.595104217529297,0.03324816789330276
2106,2008-02-14,18.83151626586914,19.16439819335937,18.78396224975586,18.83151626586914,72270042.0,0.012787741100481753,-7.000080218193411,0.0,57.24637196753281,58.978685215099304,-0.8530870152213197,-1.454936295013404,-1.0496264066654781,0.6086110575045396,9.832115179526783,0.5706539154052699,0.6701840854779704,1.3006106376647963,-0.15534326561036238,2.756564540939955,0.572633686027217,2.0285875893023757,-1.6644020080566406,83.33326966858694,31.374989315586063,0.7279769516375788,2,-0.6657600402832031,-1.6406235694885254,-1.141303539276123,0.4755439758300781,-0.190216064453125,3,0.0,1.3333311050650767,18.5937442779541,1.111115072485728,18.21331024169922,-2.2000160436386973,17.357332229614258,0.0
2107,2008-02-15,18.83151626586914,19.11684226989746,18.736408233642575,18.974180221557614,65951502.0,0.0,-1.2857126486176491,-100.0,62.20472242004683,58.26179629817685,-0.8533681512101658,-1.3243335990595568,-1.0498047097470788,0.570749973853367,8.588148263678526,0.38043403625488637,0.7521773771111988,1.1745916366577163,-0.27310659536643556,2.622289868681868,0.45074252064564035,1.8984407526697922,-1.6244563293457048,82.49992228917067,31.374599565878164,0.7238491160120751,2,-0.6657600402832031,-1.6406235694885254,-1.188857078552246,0.4279904365539551,0.1902179718017578,4,-0.012626279507082727,-7.000080218193411,18.83151626586914,1.3333311050650767,18.5937442779541,1.111115072485728,18.21331024169922,-0.012626279507082727
2108,2008-02-18,19.30706024169922,19.40216827392578,19.0217342376709,19.06928825378418,25542333.0,0.025252559014165454,-1.2857126486176766,-1.666657753653263,65.92592108425734,58.817214580908036,-1.3267943436481069,-1.6326478873323254,-1.507740399890853,0.06428164893421595,7.047836595232401,0.5706520080566406,0.8342388985989615,1.4908286094665542,0.05363421075160346,2.928023008181505,0.7722314101090788,2.2094258088240295,-2.0608535400390657,95.2381270704989,41.37673033116373,0.7185971993574757,2,-1.0224189758300781,-1.9972825050354004,-1.688178539276123,-0.7133145332336426,-0.5706520080566442,0,-0.0738916231825072,-1.2857126486176491,18.83151626586914,-7.000080218193411,18.83151626586914,1.3333311050650767,18.5937442779541,-0.0738916231825072
2109,2008-02-19,19.16439819335937,19.59238624572754,18.974180221557614,19.16439819335937,40119100.0,-0.0073891129231433705,-2.249987466032968,0.0,68.46155768530048,59.68331407814918,-1.0483648999570079,-1.416545310936712,-1.3441655772769572,0.18019097002213513,7.380033783375424,0.6182060241699254,0.8042362265407306,1.255435562133787,-0.2801311264229618,2.7910022506905356,0.4876522178554126,2.0232189064121613,-1.831953028808595,74.28577649531393,14.151436937511761,0.7677833442783746,2,-0.7846479415893519,-1.7595114707946742,-1.593070507049557,-0.6657614707946742,-0.285327911376946,1,-0.04962785379765866,-1.2857126486176766,19.30706024169922,-1.2857126486176491,18.83151626586914,-7.000080218193411,18.83151626586914,-0.04962785379765866
2110,2008-02-20,18.974180221557614,19.11684226989746,18.78396224975586,18.926626205444336,66806566.0,-0.009925590664656037,1.0000114597419265,100.0,65.11628919278321,60.71532034570083,-0.7840428916284452,-1.0991612695655064,-1.165475041404779,0.33772266463397216,7.7510101780401115,0.3804359436035121,0.6860909377083999,0.9487094879150355,-0.5354848025020225,2.4329037783320935,0.20661234270650652,1.6908066331235645,-1.5061385921362316,27.777814915581946,-33.9590719596486,0.7420971452085291,2,-0.5944299697875941,-1.5692934989929164,-1.5336275100707972,-0.4993209838867152,0.3328800201416051,2,-0.025062688889704088,-2.249987466032968,19.16439819335937,-1.2857126486176766,19.30706024169922,-1.2857126486176491,18.83151626586914,-0.025062688889704088
2111,2008-02-21,18.688854217529297,19.30706024169922,18.688854217529297,19.11684226989746,44255863.0,-0.015037593229147328,-1.8888938406071598,-9.000040109097416,54.054063820023345,60.134501105488695,-0.29906247719931756,-0.7749137057296025,-0.8982958038866258,0.5868527930412881,8.659603012258193,0.6182060241699219,0.6716150011745583,0.6134513854980455,-0.8903172411822027,2.1172200121782936,-0.1384329278420786,1.3653356988381695,-1.0933519111295453,0.0,-55.9566045414401,0.7518843133401242,2,-0.2615489959716797,-1.2839674949645996,-1.4622960090637207,-0.4755430221557617,0.9986400604248047,3,-0.04325701225778833,1.0000114597419265,18.974180221557614,-2.249987466032968,19.16439819335937,-1.2857126486176766,19.30706024169922,-0.04325701225778833
2112,2008-02-22,18.451082229614254,18.879070281982425,18.35597419738769,18.641300201416016,62898184.0,-0.01272266267088884,-1.7499962397910187,0.44444692030358823,50.44247504910667,60.14587235238041,0.0814659928859065,-0.518796866748577,-0.6940720632140689,0.7889567112897602,9.417203999852234,0.5230960845947337,0.6284612467378992,0.34714679718017294,-1.1626882511479906,1.8569818455083364,-0.4077707269839088,1.1020643213442547,-0.7357668868548366,7.692260226213888,-43.30733883953151,0.7549175241640818,2,0.0475540161132848,-1.046195507049557,-1.3790755271911586,-0.35665702819823863,1.9021739959716797,4,0.010309312453036457,-1.8888938406071598,18.688854217529297,1.0000114597419265,18.974180221557614,-2.249987466032968,19.16439819335937,0.010309312453036457
2113,2008-02-25,19.0217342376709,19.0217342376709,18.641300201416016,18.736408233642575,17875425.0,0.030927833985842756,1.6666622101301531,-1.4999949864131703,63.888894046919155,60.47495545080548,-0.2550871489359743,-1.0101537699285146,-1.3107296189165254,0.17951839103075784,10.397038652870066,0.5706520080566442,0.7008203202880381,0.8345787048339837,-0.6854306787743525,2.35458808844232,0.07457401302981381,1.5945833966381535,-1.193794640733394,53.84613011310708,2.2510561888072047,0.7600046918041685,2,-0.2615489959716797,-1.6168475151062012,-1.9497275352478027,-0.9510860443115234,1.2364120483398473,0,0.0,-1.7499962397910187,18.451082229614254,-1.8888938406071598,18.688854217529297,1.0000114597419265,18.974180221557614,0.0
2114,2008-02-26,19.544832229614254,19.6874942779541,19.11684226989746,19.16439819335937,35619837.0,0.027500015792850663,-1.3999871652435152,1.33333110506506,64.86487658402797,61.3561302055553,-0.6363666261709966,-1.4266199645111968,-1.8747032488687054,-0.3804771921603525,11.548171775069152,0.6657600402832031,0.7332771027042142,1.2435462951660128,-0.32602009255551323,2.813112682887539,0.45876310130525155,2.028329489026774,-1.6110258337493484,89.28577567683689,37.485878321431336,0.7847831938607626,2,-0.5230979919433558,-2.0923914909362757,-2.4728255271911586,-1.521739006042477,0.951086044311527,1,-0.04136254466010503,1.6666622101301531,19.0217342376709,-1.7499962397910187,18.451082229614254,-1.8888938406071598,18.688854217529297,-0.04136254466010503
2115,2008-02-27,19.30706024169922,19.6874942779541,18.83151626586914,19.6874942779541,49429854.0,-0.012165465792781993,3.5000075204179346,-1.0,71.99999037388241,62.99542113959415,-0.32047087237986815,-1.0517609273204869,-1.6829456399634708,-0.18515656033021344,12.229825331752368,0.8559780120849609,0.8795662770200785,0.8845107078552239,-0.5954835771200067,2.3645049928304545,0.14451356536760684,1.624507850342841,-1.2329588152671782,71.42859189227912,12.873051848377877,0.7399971424876155,2,-0.2853260040283203,-1.2364130020141602,-2.294496536254883,-1.4504075050354004,0.951086044311527,2,-0.022167536349859462,-1.3999871652435152,19.544832229614254,1.6666622101301531,19.0217342376709,-1.7499962397910187,18.451082229614254,-0.022167536349859462
2116,2008-02-28,18.688854217529297,19.30706024169922,18.688854217529297,19.11684226989746,52465802.0,-0.03201968691405055,-1.8888938406071598,1.1249993732985055,60.95238204377745,62.85627220889755,0.30773166273596075,-0.3267098630817671,-1.0974235999823918,0.3842943587337082,12.515641920703615,0.6182060241699219,0.8628354032106564,0.18783998489379883,-1.1619609795284092,1.5376409493160068,-0.48706049731730516,0.8627404671049028,-0.485681362975491,25.0000000000002,-36.23860069564476,0.6749004822111033,2,0.33288002014160156,-0.6182069778442383,-1.6525135040283203,-0.8322014808654785,1.2364120483398438,3,0.033078861709460616,3.5000075204179346,19.30706024169922,-1.3999871652435152,19.544832229614254,1.6666622101301531,19.0217342376709,0.033078861709460616
2117,2008-02-29,18.451082229614254,18.78396224975586,18.165756225585934,18.5937442779541,63414940.0,-0.01272266267088884,1.363633711814609,0.33333184781786035,60.9523820437774,62.303656759955345,0.5429622726567978,-0.07795325002652476,-0.8835079980371638,0.5645998886924666,12.714193292060983,0.6182060241699254,0.8552923605452314,-0.05944290161133026,-1.4047923657060863,1.2859065624834258,-0.7321176336587065,0.613231830436046,1.2364120483398473,18.75000783375882,-46.294048220669666,0.6726747320473779,2,0.47554302215576527,-0.38043498992919567,-1.4385190010070765,-0.6895375251769984,1.09375,4,0.06701027251157043,-1.8888938406071598,18.688854217529297,3.5000075204179346,19.30706024169922,-1.3999871652435152,19.544832229614254,0.06701027251157043
2118,2008-03-03,18.83151626586914,18.83151626586914,17.832876205444336,18.07064819335937,45933812.0,0.020618521532806522,1.6250018801044837,-5.333360072731054,56.84210126338578,61.01260604640927,0.09831757900850135,-0.4476296912811506,-1.267006018730367,0.12832818901180332,12.366137457273465,0.9986400604248047,0.8365355669464094,0.2995917320251458,-1.0521917205046805,1.651375184554972,-0.37629999423976557,0.9754834582900571,0.8255432510375975,53.84613011310696,-7.506874526827666,0.6758917262649127,3,-0.07133102416992188,-0.760869026184082,-1.818953037261963,-1.1888575553894043,0.7133159637451136,0,0.08080814833136118,1.363633711814609,18.451082229614254,-1.8888938406071598,18.688854217529297,3.5000075204179346,19.30706024169922,0.08080814833136118
2119,2008-03-04,18.54619026184082,19.0217342376709,18.2608642578125,18.879070281982425,65544867.0,-0.015151515151515138,1.4615341896032013,-0.4375003133507499,49.462369301312975,59.27328161402368,0.32042481429079217,-0.09212040472774063,-0.9804574103715922,0.3586277364783328,13.017398991207397,0.7608699798583984,0.7772315925968911,-0.03328857421875142,-1.3112067710723174,1.2446296226348146,-0.6722476726455362,0.6056705242080334,1.0379019226074213,38.461506817475936,-17.259231067465905,0.6389590984267837,3,0.21399497985839844,-0.4755430221557617,-1.7000670433044434,-0.903531551361084,0.19021797180175426,1,0.09230769230769242,1.6250018801044837,18.83151626586914,1.363633711814609,18.451082229614254,-1.8888938406071598,18.688854217529297,0.09230769230769242
2120,2008-03-05,19.11684226989746,19.30706024169922,18.54619026184082,18.83151626586914,36274.0,0.03076923076923066,1.2857118300764072,-0.8571436756911526,52.99999959891176,59.15616336723349,-0.25464061372692015,-0.6038441436376658,-1.5432305804539865,-0.2718841353932362,13.881617312390587,0.7608699798583984,0.6560111149794423,0.48029823303222585,-0.7859429803758147,1.7465394464402664,-0.15282237367179619,1.113418839736248,0.3972012753906249,87.09672828332883,33.42839621819944,0.6331206067040205,3,-0.3566570281982422,-1.0461950302124023,-2.270719051361084,-1.4741835594177246,-0.04755401611328125,2,0.07213932011145463,1.4615341896032013,18.54619026184082,1.6250018801044837,18.83151626586914,1.363633711814609,18.451082229614254,0.07213932011145463
2121,2008-03-06,19.11684226989746,19.30706024169922,18.879070281982425,19.211952209472656,40815130.0,0.0,2.0000066848047453,-0.33333778986984686,52.99999959891176,59.44033276165628,-0.20958626689391835,-0.4785678805687006,-1.5336562552889994,-0.3315924063207021,14.940998787742533,0.4279899597167933,0.5239729617445121,0.38518962860107564,-0.7048649860361316,1.4752442432382828,-0.15983767871752974,0.930216935919681,0.3299545817968763,87.09672828332883,35.54385201052244,0.5450273073186037,3,-0.3566570281982422,-1.0461950302124023,-2.270719051361084,-1.4741835594177246,-0.6657600402832067,3,0.059701492537313605,1.2857118300764072,19.11684226989746,1.4615341896032013,18.54619026184082,1.6250018801044837,18.83151626586914,0.059701492537313605
2122,2008-03-07,19.211952209472656,19.211952209472656,18.78396224975586,18.926626205444336,52793911.0,0.004975190893579784,2.00000668480477,-2.9999598917076105,48.91305106026786,57.77635020758393,-0.2072065687250486,-0.47045750160270927,-1.6316867271109174,-0.48646372732381593,16.004521491151156,0.4279899597167969,0.42986172207614715,0.39945716857910085,-0.5686963678424775,1.3676107050006792,-0.08461959963169008,0.8835339367898918,0.17028781637167967,93.54842883333743,45.558381195301145,0.48407676821078965,3,-0.4517669677734375,-0.7846479415893555,-2.3658289909362793,-1.56929349899292,-0.1902179718017578,4,0.03712866077424337,2.0000066848047453,19.11684226989746,1.2857118300764072,19.11684226989746,1.4615341896032013,18.54619026184082,0.03712866077424337
2123,2008-03-10,18.54619026184082,19.11684226989746,18.2608642578125,19.06928825378418,42949510.0,-0.03465352923913556,1.7692321932135826,-1.8333344474674618,43.68930866836841,55.4235093280662,0.4291335556228617,0.3045519498876992,-0.9781747813920099,0.12037390107404278,16.86862360010957,0.9510879516601562,0.42783162981087486,-0.3257476806640618,-1.0268785401194656,0.375383178791342,-0.6763131103917637,0.024817749063640093,0.7740752111875153,27.27271069884122,-16.67269551746435,0.3505654297277026,3,0.21399497985839844,-0.11888599395751953,-1.652512550354004,-0.903531551361084,0.14266395568847656,0,0.053846205267728875,2.00000668480477,19.211952209472656,2.0000066848047453,19.11684226989746,1.2857118300764072,19.11684226989746,0.053846205267728875
2124,2008-03-11,18.926626205444336,19.06928825378418,18.118202209472656,18.5937442779541,41503653.0,0.02051288907492066,2.076922602262139,-0.6363662881854047,49.53271378363145,52.92714526248275,-0.0538833611699836,-0.020768958679088456,-1.3682257006164065,-0.3082606711560629,17.054803537364503,0.9510860443115234,0.47931015370442864,0.019022464752197266,-0.6098923340144111,0.6479372635188057,-0.2954349346311069,0.33347986413550146,0.33414369688064127,68.00004492190007,21.100355450555597,0.3144573993833034,3,-0.3566579818725586,-0.49932193756103516,-1.5692942142486572,-1.2839674949645996,0.2853260040283203,1,0.03266329759247255,1.7692321932135826,18.54619026184082,2.00000668480477,19.211952209472656,2.0000066848047453,19.11684226989746,0.03266329759247255
2125,2008-03-12,19.211952209472656,19.544832229614254,19.11684226989746,19.211952209472656,29946169.0,0.015075375871598462,-3.499949864634476,0.0,55.14018586491057,52.281345687053104,-0.39573496512105066,-0.2713162045378503,-1.6416527727280332,-0.6451713117549822,17.00804281966294,0.6182060241699183,0.4110497775993238,0.27343807220459126,-0.351280279539953,0.8981564239491355,-0.038921103667682644,0.5857972480768652,-1.3790760040283203,76.66668894934942,22.849925397217817,0.31235917587227285,3,-0.5230979919433594,-0.7846479415893555,-1.8546202182769775,-1.56929349899292,-0.23777198791504262,2,-0.024752506702343857,2.076922602262139,18.926626205444336,1.7692321932135826,18.54619026184082,2.00000668480477,19.211952209472656,-0.024752506702343857
2126,2008-03-13,18.83151626586914,18.974180221557614,18.35597419738769,18.926626205444336,34284180.0,-0.01980204507358385,5.4999749320661415,-100.0,53.63635402351326,51.46845368480154,0.00789609854524187,0.11501670535606578,-1.2473610339444754,-0.3137407738053284,16.418754728373887,0.8559780120849645,0.2794692049185308,-0.10699787139892436,-0.7317162231434686,0.5177204803456199,-0.41935704727119827,0.20536130447334955,-0.964400939941406,49.99993315195242,-9.252585862533024,0.31235917587227285,3,-0.14266204833984375,-0.40421199798583984,-1.474184274673462,-1.1888575553894043,-0.09510803222656605,3,0.012626279507082838,-3.499949864634476,19.211952209472656,2.076922602262139,18.926626205444336,1.7692321932135826,18.54619026184082,0.012626279507082838
2127,2008-03-14,18.5937442779541,19.259506225585934,18.403528213500977,18.78396224975586,34679202.0,-0.012626279507082727,-2.0000100272406582,1.9999799458538052,45.631063046336166,50.22278277179602,0.29953181802487094,0.3521151991778311,-0.9690825114061639,-0.1200205572729729,15.731791060806524,0.8559780120849574,0.11762014400163423,-0.3328812599182136,-0.9749810678307291,0.30921854799430193,-0.6539311638744714,-0.011831355961955836,-0.6930746139526356,33.33324420260315,-25.504198101474458,0.3210499039562577,3,0.23777294158935547,-0.16644001007080078,-1.2364122867584229,-0.9510855674743652,0.903533935546875,4,-0.007672583112213527,5.4999749320661415,18.83151626586914,-3.499949864634476,19.211952209472656,2.076922602262139,18.926626205444336,-0.007672583112213527
2128,2008-03-17,17.880430221557614,18.2608642578125,17.785322189331055,18.02309226989746,49790374.0,-0.03836312072131898,-1.8571543168847837,0.7499924796197882,33.644869972531126,48.465282846375814,0.9652532637526647,1.0045747340777744,-0.21198417522276358,0.5552769085943403,14.98007625631761,0.8084220886230469,0.03931743764655948,-0.9748638153076215,-1.7435151552066372,-0.20621247540860566,-1.3591894852571293,-0.5905381453581136,1.6644020080566406,5.4053702479157755,-47.53244076158632,0.384325669949508,3,0.7846469879150426,0.5944290161132848,-0.5230982303619349,-0.2377715110778773,1.4266300201416051,0,0.06382978496441694,-2.0000100272406582,18.5937442779541,5.4999749320661415,18.83151626586914,-3.499949864634476,19.211952209472656,0.06382978496441694
2129,2008-03-18,18.21331024169922,18.35597419738769,17.97553825378418,18.165756225585934,35345718.0,0.018617002835886298,1.2857110115398553,-0.3333333333333499,39.4495453354568,46.95967681710304,0.6483717148915673,0.6290393971196799,-0.5024412541369436,0.1707438947485187,13.953278124715801,0.4755439758300781,-0.015983676406001734,-0.5944293975830064,-1.3993860933995919,0.21052729823357907,-0.9969077454912991,-0.19195104967471366,1.29633178710937,24.324274517881,-25.189201391964374,0.4024783479082928,3,0.4517669677734375,0.33288002014160156,-0.85597825050354,-0.5706515312194824,0.7608699798583949,1,0.026109695026295787,-1.8571543168847837,17.880430221557614,-2.0000100272406582,18.5937442779541,5.4999749320661415,18.83151626586914,0.026109695026295787
2130,2008-03-19,18.49863624572754,18.688854217529297,18.118202209472656,18.451082229614254,44233294.0,0.015665796071219873,1.6666607246312224,1.0,48.039210674602444,46.40847804773534,0.2974066335108283,0.322810825049487,-0.7365550068355731,-0.14080251978516856,13.020985864590246,0.5706520080566406,-0.06554411013023298,-0.2853261947631829,-1.0976423021468769,0.5269899126205111,-0.6914842484550299,0.1208318589286641,0.9765193862914998,48.38704251666145,-4.052601001570068,0.4061580536918466,3,0.1664409637451172,0.23777198791503906,-1.1413042545318604,-0.8559775352478027,0.6182060241699219,2,0.038560462202172685,1.2857110115398553,18.21331024169922,-1.8571543168847837,17.880430221557614,-2.0000100272406582,18.5937442779541,0.038560462202172685
2131,2008-03-20,17.880430221557614,18.21331024169922,17.880430221557614,18.118202209472656,25844945.0,-0.033419005377367084,-1.7999935825959466,-5.000040109096444,44.545457860231764,45.923189914398,0.8066068621320568,0.9247592786564915,-0.0671322216995307,0.4389696777875898,11.942393512365218,0.6182060241699254,-0.06918498400346351,-0.863111019134525,-1.7702720453683227,0.04405000709927265,-1.3166915322514257,-0.4095305060176244,1.5609287416076647,6.451571166662344,-48.17382617938284,0.45358051311689923,3,0.7846469879150426,0.8559780120849645,-0.34476971626281383,-0.2377715110778773,0.7133140563964879,3,0.06117022836963493,1.6666607246312224,18.49863624572754,1.2857110115398553,18.21331024169922,-1.8571543168847837,17.880430221557614,0.06117022836963493
2132,2008-03-25,18.641300201416016,18.736408233642575,18.35597419738769,18.49863624572754,32852523.0,0.04255322553374885,1.2857126486177253,-0.6000032087019909,48.305097420188595,46.436055331266914,-0.048861017510134275,0.1885370185803268,-0.7714872756346836,-0.3547812601018592,11.16360958705373,0.8559780120849609,-0.12057638736662568,-0.11175193786620952,-1.0099468726126979,0.7864429968802789,-0.5608494052394555,0.33734552950703645,0.7669380262725767,90.0000601632835,33.81887183218586,0.44909746737324474,3,0.023777008056640625,0.0951080322265625,-0.9629757404327393,-0.9986414909362793,-0.28532600402832387,1,0.005102006362160072,-1.7999935825959466,17.880430221557614,1.6666607246312224,18.49863624572754,1.2857110115398553,18.21331024169922,0.005102006362160072
2133,2008-03-26,19.0217342376709,19.0217342376709,18.54619026184082,18.641300201416016,35435037.0,0.020408127767074236,1.5000075204179346,2.6666443841330536,54.166669452000114,46.95093929441898,-0.39643458431934775,-0.2022673709593512,-1.111283213530438,-0.7722923402971134,10.30621254623835,0.4755439758300781,-0.1672227809496718,0.2686820983886733,-0.6295128363578151,1.1668770331351617,-0.18041536898457267,0.7177795657619193,0.35404566925054226,100.0,39.859871989790854,0.44909746737324474,3,-0.3566570281982422,-0.2853260040283203,-1.343409776687622,-1.379075527191162,0.4755439758300781,2,0.025000032588422094,1.2857126486177253,18.641300201416016,-1.7999935825959466,17.880430221557614,1.6666607246312224,18.49863624572754,0.025000032588422094
2134,2008-03-27,18.736408233642575,19.11684226989746,18.403528213500977,18.926626205444336,47422792.0,-0.014999999498639838,1.5000050136203353,-0.5000025068059876,46.49123640302868,45.989944909765434,-0.15749035375780807,0.02043593441343461,-0.7556026137201428,-0.522282409783184,8.64170910325223,0.7133140563964844,-0.2090275046522727,0.023777294158932705,-0.7935052388485424,0.8410598271664078,-0.3848639723448066,0.43241856066267204,0.6075625189270575,69.23080483033937,11.984122474714717,0.4086412665037382,3,-0.21399402618407848,3.552713678800501e-15,-0.9391987323760951,-1.0937495231628382,0.6657600402832067,3,0.030456851758385417,1.5000075204179346,19.0217342376709,1.2857126486177253,18.641300201416016,-1.7999935825959466,17.880430221557614,0.030456851758385417
2135,2008-03-28,18.879070281982425,18.926626205444336,18.688854217529297,18.78396224975586,30603627.0,0.007614162040069816,1.4999699187807078,-0.49999498641318907,47.86324610524624,45.34848847440243,-0.3937438104282478,-0.16436093687783782,-0.8248017614540863,-0.6929557152009558,7.360640394079773,0.23777198791503906,-0.16642527221355863,0.1878388404846234,-0.585120353403088,0.9607980343723348,-0.19864075645923407,0.5743184374284809,0.4337274993224334,80.76919516966078,26.17067648524045,0.386479596943856,3,-0.35665607452392933,-0.1426620483398473,-0.986751794815067,-1.236411571502689,0.4279899597167933,4,0.005037850813339961,1.5000050136203353,18.736408233642575,1.5000075204179346,19.0217342376709,1.2857126486177253,18.641300201416016,0.005037850813339961
2136,2008-03-31,19.30706024169922,19.3546142578125,18.49863624572754,18.688854217529297,51380481.0,0.022670076085539614,1.4000032087105796,6.5000401090965,50.806445874129494,45.923531010823915,-0.8349923331866052,-0.5730419231300985,-1.1866384005224688,-1.14295602638024,6.437339987221188,0.8559780120849609,-0.1763511735514527,0.5849184989929199,-0.23561965865877,1.4054566566446098,0.17464942016707496,0.9951875778187649,-1.521738052368164,95.23812252303874,43.68420017857727,0.4102690788258447,3,-0.7370920181274414,-0.5706520080566406,-1.4147417545318604,-1.6644015312194824,0.5706520080566406,0,-0.009852249354405984,1.4999699187807078,18.879070281982425,1.5000050136203353,18.736408233642575,1.5000075204179346,19.0217342376709,-0.009852249354405984
2137,2008-04-01,19.6874942779541,19.782604217529297,19.211952209472656,19.259506225585934,46333880.0,0.01970439991859685,-1.181824811396776,0.6923065056553535,60.16949037320238,48.870711055342944,-1.1666474489191359,-0.9023622810778029,-1.4905353118764957,-1.535818611239982,6.447410109039513,0.5706520080566406,-0.23627946169114367,0.9035319328308091,-0.011844336514116094,1.8189082021757343,0.4458437981583465,1.3612200675032717,-1.8707862472534167,93.10335766140689,36.88853780855645,0.4576881346724618,4,-0.8559770584106445,-0.9035310745239258,-1.7713983058929443,-2.0448355674743652,0.1902179718017578,1,-0.055555571702426976,1.4000032087105796,19.30706024169922,1.4999699187807078,18.879070281982425,1.5000050136203353,18.736408233642575,-0.055555571702426976
2138,2008-04-02,20.353256225585934,20.40081024169922,19.44972419738769,19.782604217529297,50306788.0,0.03381648970825846,1.8571436756911723,1.3333363043642765,62.09677288928114,51.387069672434535,-1.6145366234227616,-1.5265404198228971,-2.0643137224159567,-2.2178569622411644,7.156362931006181,0.951086044311527,-0.2437474054072446,1.4932068824768017,0.33929113015586054,2.647122634797743,0.9162490063163311,2.0701647586372722,-2.4579123474121047,97.61906353524927,41.1230473806907,0.576957876160471,4,-1.212635993957516,-1.2601900100707972,-2.401494741439816,-2.7105975151061976,-0.6657619476318324,2,-0.09813083499079,-1.181824811396776,19.6874942779541,1.4000032087105796,19.30706024169922,1.4999699187807078,18.879070281982425,-0.09813083499079
2139,2008-04-03,20.258146286010746,20.591028213500977,20.16303825378418,20.49591827392578,72707910.0,-0.004672959379130037,-1.0000089130928878,-0.4166672237337272,59.16665246146129,52.623452093196626,-1.3397522825617223,-1.3666687912503512,-1.9147552417231601,-2.1427789656012344,7.728082350750326,0.4279899597167969,-0.18114784982703114,1.3124991416931202,0.011944175629132303,2.613054107757108,0.662221658661128,1.9627766247251124,-2.212474426025395,84.09084279536505,28.900969318066117,0.6502774830319932,4,-1.0224170684814489,-1.0699710845947301,-2.1756103038787877,-2.6154875755310094,-0.47554206848144887,3,-0.037558622677889675,1.8571436756911723,20.353256225585934,-1.181824811396776,19.6874942779541,1.4000032087105796,19.30706024169922,-0.037558622677889675
2140,2008-04-04,20.49591827392578,20.591028213500977,20.258146286010746,20.305702209472656,54053933.0,0.011737104893907668,-1.3333288768266438,-0.7999935825960123,64.95726525026532,54.891430692089244,-1.413008459075776,-1.5766628051973086,-2.0727304266299384,-2.3925698832988473,7.9790320554893075,0.3328819274902308,0.02998747382955358,1.481317329406739,0.0078112658498454834,2.9548233929636325,0.7445642976282905,2.2180703611851875,-2.246617905659182,95.45448744594427,37.971950782600224,0.7367530317784476,4,-1.0224170684814453,-1.3077430725097656,-2.2588307857513428,-2.853259563446045,-0.7133140563964844,4,-0.05336428382383984,-1.0000089130928878,20.258146286010746,1.8571436756911723,20.353256225585934,-1.181824811396776,19.6874942779541,-0.05336428382383984
2141,2008-04-07,20.258146286010746,20.68613624572754,20.16303825378418,20.49591827392578,109883520.0,-0.011600943404303177,-1.4444513768500238,-1.2500100272741672,64.95726525026535,56.74167156209778,-0.896795713203943,-1.316500826853808,-1.7900064518572698,-2.16072839483947,8.185140344187241,0.5230979919433594,0.1920990587734437,1.1864801406860401,-0.38859670300199056,2.761556984374071,0.3989417188420248,1.9740185625300555,-1.8215076901253973,70.96767098332661,9.99954170832875,0.7875384218440153,4,-0.7133140563964879,-1.0224170684814489,-1.7119555473327672,-2.6154875755310094,-0.2853260040283203,0,-0.04694832542345195,-1.3333288768266438,20.49591827392578,-1.0000089130928878,20.258146286010746,1.8571436756911723,20.353256225585934,-0.04694832542345195
2142,2008-04-08,19.92526626586914,20.353256225585934,19.6874942779541,20.353256225585934,63705823.0,-0.016431909190599336,2.1111101207719054,1.8000016043510119,69.72476152732902,58.47034845935654,-0.4052477821442828,-0.9775611553346053,-1.4212479591512235,-1.8190699959656698,8.275606175529049,0.6657619476318324,0.2813829973687234,0.817934417724608,-0.8021780339005957,2.4380468693498116,0.007878191912006116,1.6279906435372098,-1.2636779049995717,38.461455395874516,-28.314929275800573,0.8100562258126017,4,-0.3804340362548828,-0.6895370483398438,-1.379075527191162,-2.2826075553894043,0.4279899597167933,1,-0.002386618852604161,-1.4444513768500238,20.258146286010746,-1.3333288768266438,20.49591827392578,-1.0000089130928878,20.258146286010746,-0.002386618852604161
2143,2008-04-09,19.544832229614254,19.87771224975586,19.44972419738769,19.830158233642575,55557513.0,-0.019093046545960002,1.2499987465969875,0.6666651811578111,62.72727571057327,60.274352826861495,0.06391200578936562,-0.5464943817578032,-0.9917527988982222,-1.4380551133415338,8.976934110411527,0.47554206848144887,0.44490499324610866,0.38756828308105185,-1.2212425301395733,1.996379096301677,-0.4168371235292625,1.1919736896913662,-0.6807890802588865,7.692260226213888,-61.79150134286395,0.8044054066103129,4,0.0475540161132848,-0.3091030120849574,-1.0461959838867152,-2.0923914909362757,1.188858032226566,2,0.01703161307454093,2.1111101207719054,19.92526626586914,-1.4444513768500238,20.258146286010746,-1.3333288768266438,20.49591827392578,0.01703161307454093
2144,2008-04-10,19.544832229614254,19.544832229614254,19.0217342376709,19.40216827392578,72058631.0,0.0,6.3332887682664225,-0.5000033424023727,60.576926785208755,61.68698401352399,0.2130511529767034,-0.5247072652505587,-0.9386140555641056,-1.4275973825762165,9.293637613263245,0.5230979919433558,0.5413805115293826,0.35665798187255504,-1.2572421374861662,1.9705581012312763,-0.45029207780680736,1.1636080415519174,1.1413040161132848,31.42858452532908,-39.041513183788275,0.8069500596793611,4,0.0475540161132848,-0.3091030120849574,-1.1294159889221156,-2.0923914909362757,1.8546180725097692,3,0.007299220922637906,1.2499987465969875,19.544832229614254,2.1111101207719054,19.92526626586914,-1.4444513768500238,20.258146286010746,0.007299220922637906
2145,2008-04-11,18.736408233642575,19.544832229614254,18.736408233642575,19.44972419738769,52857213.0,-0.04136254466010503,-1.266664527532,-4.999973260959789,58.333330238517455,62.52330449845599,1.1165249103715738,0.2595718684933992,-0.07308520401499763,-0.6125511309417,9.42791115954928,0.8084239959716797,0.5548378230655082,-0.42798881530762145,-2.0543777513702217,1.1984001207549788,-1.2411832833389234,0.38520565272368046,1.9164399719238325,0.0,-75.32244728635789,0.8131944680313006,4,0.974864006042484,0.4993209838867223,-0.3209919929504359,-1.283967494964596,1.7119560241699254,4,0.055837595490057845,6.3332887682664225,19.544832229614254,1.2499987465969875,19.544832229614254,2.1111101207719054,19.92526626586914,0.055837595490057845
2146,2008-04-14,19.06928825378418,19.06928825378418,18.451082229614254,18.451082229614254,50147544.0,0.017766479892549203,1.0000000000000115,-0.8666650623156718,54.545443496192696,61.89841040101047,0.8340826957643017,-0.05753118180539474,-0.3514801698301966,-0.9276942984138117,9.562392358231461,0.6182060241699254,0.6563413786086656,-0.10699739456176616,-1.7266028634245671,1.5126080743010348,-0.9168001289931667,0.7028053398696343,1.506902352905275,32.499972425189725,-39.27359830964643,0.8098027344314008,4,0.49932098388671875,0.1664409637451172,-0.653872013092041,-1.6168475151062012,1.4266300201416016,0,0.037406533177952506,-1.266664527532,18.736408233642575,6.3332887682664225,19.544832229614254,1.2499987465969875,19.544832229614254,0.037406533177952506
2147,2008-04-15,18.451082229614254,19.16439819335937,18.403528213500977,19.11684226989746,56395002.0,-0.03241893540768337,-1.0000050136119472,-1.0769226022621388,44.230770714083484,59.91329904821074,1.4063525954376068,0.5791313224689709,0.2783573956225389,-0.3050371789438451,10.04763479277398,0.7608699798583949,0.7308480688902925,-0.7180703163147015,-2.3496905528622314,0.9135499202328283,-1.5338804345884647,0.09773980195906162,1.9976018744506874,3.2257855833310436,-62.29318513715461,0.815810118273764,4,1.0937500000000036,0.7846469879150426,-0.03566598892211559,-0.9986414909362757,1.9972820281982457,1,0.08247418950449203,1.0000000000000115,19.06928825378418,-1.266664527532,18.736408233642575,6.3332887682664225,19.544832229614254,0.08247418950449203
2148,2008-04-16,19.0217342376709,19.16439819335937,18.451082229614254,18.641300201416016,71576052.0,0.030927833985842756,1.1428559150382265,-0.571428162154416,52.72727206431707,59.19781233741694,0.7006412343837738,0.10368286098864132,-0.27839141712327375,-0.8633187469730714,9.814949847598422,0.7133159637451172,0.7708486760508677,-0.2044835090637207,-1.722180865892632,1.3132138477651907,-0.9633321874781764,0.554365169350735,1.2633373951489268,54.166638813313625,-10.433252206551316,0.758848678414456,4,0.5230979919433594,0.21399497985839844,-0.42798948287963867,-1.56929349899292,0.9035320281982422,2,0.07000003108434094,-1.0000050136119472,18.451082229614254,1.0000000000000115,19.06928825378418,-1.266664527532,18.736408233642575,0.07000003108434094
2149,2008-04-17,18.688854217529297,19.06928825378418,18.54619026184082,19.0217342376709,52801934.0,-0.017499982703068184,1.4444513768500238,-0.8750006267014946,48.24562638005983,57.34096357406077,0.8800545240685906,0.4996325485959545,0.09087226617761246,-0.5335459089535739,9.704866032838263,0.5230979919433594,0.708835242680621,-0.5611407279968255,-2.026002558234282,0.9037211022406311,-1.2935716431155555,0.17129018712190458,1.44569394174502,25.000000000000078,-36.00324171325787,0.7324309151187283,4,0.8559780120849609,0.546875,-0.09510946273803711,-1.2364134788513184,1.4741840362548828,3,0.10941473567670945,1.1428559150382265,19.0217342376709,-1.0000050136119472,18.451082229614254,1.0000000000000115,19.06928825378418,0.10941473567670945
2150,2008-04-18,19.211952209472656,19.44972419738769,18.736408233642575,18.83151626586914,51928759.0,0.027989837464338363,-1.500003342402354,-1.1428620541469703,49.13793699596007,55.58326043469352,0.17396697334624278,0.034482355286094446,-0.4012778683641258,-1.0582594729915407,9.952447425180468,0.7608699798583949,0.584208017070722,-0.07370853424072266,-1.495650292897615,1.3482332244161697,-0.7846794135691688,0.6372623450877235,0.7841143541397919,77.27271069884148,19.7489884314273,0.7109708793284462,4,0.16644001007080078,0.023777008056640625,-0.7133159637451172,-1.7595114707946777,0.6657600402832031,4,0.11386131241638209,1.4444513768500238,18.688854217529297,1.1428559150382265,19.0217342376709,-1.0000050136119472,18.451082229614254,0.11386131241638209
2151,2008-04-21,18.974180221557614,19.30706024169922,18.78396224975586,19.16439819335937,32999928.0,-0.012376253351171984,1.2000072196084237,-0.5,43.36284348050779,52.65415842949116,0.23518738253779148,0.3777649250755921,-0.11015407165441715,-0.8136310733043963,9.918176188765432,0.5230979919433594,0.4737687762717613,-0.36616802215576527,-1.6366130395842795,0.904276995272749,-1.0013905308700224,0.26905448655849185,0.8944832740459177,54.54542139768228,1.4593997501087514,0.6352225087142571,4,0.16644001007080433,0.26154899597168324,-0.4161009788513148,-1.5217394828796351,1.3790760040283203,0,0.07769421493003348,-1.500003342402354,19.211952209472656,1.4444513768500238,18.688854217529297,1.1428559150382265,19.0217342376709,0.07769421493003348
2152,2008-04-22,18.736408233642575,19.211952209472656,18.688854217529297,18.83151626586914,35707725.0,-0.012531344444852155,-4.5000401090967435,0.4999949864131984,33.65384392887475,49.42377712041354,0.3202643884216485,0.6566966826743688,0.16704239006052646,-0.5710750309835326,10.376723569717551,0.5230979919433594,0.28789436690299297,-0.608695411682131,-1.868792999331788,0.6514021759675259,-1.2387442055069577,0.021353382142695665,1.015044439392753,28.571401286537196,-18.10151518685258,0.6300487938248284,4,0.23777198791504262,0.4993209838867223,-0.17832899093627574,-1.283967494964596,1.4741840362548864,1,0.09390860928851241,1.2000072196084237,18.974180221557614,-1.500003342402354,19.211952209472656,1.4444513768500238,18.688854217529297,0.09390860928851241
2153,2008-04-23,19.497278213500977,19.497278213500977,18.688854217529297,18.78396224975586,42632194.0,0.04060916961086525,1.266664527532,-7.500060163644835,43.22035108137468,47.49526870887643,-0.5007161658329231,-0.07032568470877365,-0.5370836185237984,-1.321928633453858,10.665987929426793,0.8084239959716797,0.1233420176923552,0.1283973693847642,-1.123931021308529,1.3807257600780574,-0.4977668259618824,0.7545615647314108,0.14634050277160426,100.0,55.66179260250594,0.6261641953466458,4,-0.5230979919433594,-0.2615489959716797,-0.8678674697875977,-2.044837474822998,0.7133140563964844,2,0.048780452014729914,-4.5000401090967435,18.736408233642575,1.2000072196084237,18.974180221557614,-1.500003342402354,19.211952209472656,0.048780452014729914
2154,2008-04-24,19.30706024169922,20.067930221557614,18.30841827392578,19.6874942779541,138851981.0,-0.009756129533507907,2.08333096580228,-0.5333317289823334,39.3162440042454,45.382259127290645,-0.388643064829548,0.1737440722092387,-0.31875703875069306,-1.113587018767518,11.456542006664193,1.7595119476318324,-0.057060536004097884,-0.09035320281982351,-1.3075171531410135,1.1268107475013664,-0.6989351779804167,0.5182287723407697,-0.9035320281982422,56.75675968654448,18.104322112421194,0.6085819751605944,4,-0.11888599395751953,-0.023777008056640625,-0.7370920181274414,-1.8546195030212402,1.09375,3,0.03201968691405055,1.266664527532,19.497278213500977,-4.5000401090967435,18.736408233642575,1.2000072196084237,18.974180221557614,0.03201968691405055
2155,2008-04-25,18.974180221557614,19.11684226989746,18.736408233642575,19.0217342376709,36325145.0,-0.017241362277549355,2.200016043638727,0.12499937329851478,38.65547124837541,43.616706655310935,-0.020660853580068306,0.5418982362115088,0.026678630606134845,-0.7742060600010028,12.289818608571517,0.5706520080566442,-0.1833542231807641,-0.4279887199401884,-1.6373437303883698,0.781366290507993,-1.0326662251642809,0.17668878528390408,-0.6657619476318324,37.83787592507665,3.137889740404624,0.6046775052240915,4,0.21399402618408558,0.3091030120849645,-0.36854648590087535,-1.5217394828796351,1.6644020080566406,4,0.06265662170088593,2.08333096580228,19.30706024169922,1.266664527532,19.497278213500977,-4.5000401090967435,18.736408233642575,0.06265662170088593
2156,2008-04-28,19.11684226989746,19.3546142578125,19.0217342376709,19.06928825378418,21695570.0,0.007518746352886518,-3.6666934060644953,-0.9999999999999253,42.60869231608971,43.43647572220051,-0.1741854416497013,0.40502046912417455,-0.1091764273506044,-0.9056750573585362,12.725327635055606,0.38043403625488637,-0.2969966877260859,-0.2758157730102546,-1.491296559155213,0.9396650131347037,-0.8835561660827338,0.33192462006222456,-0.8084239959716797,45.94592250764515,11.237524021481711,0.6077403930724788,4,0.07133197784423828,0.1664409637451172,-0.41609954833984375,-1.6644015312194824,1.4741859436035156,0,0.039801028282610895,2.200016043638727,18.974180221557614,2.08333096580228,19.30706024169922,1.266664527532,19.497278213500977,0.039801028282610895
2157,2008-04-29,18.5937442779541,19.11684226989746,18.403528213500977,18.974180221557614,28994111.0,-0.027363200708469537,1.1428563243088383,-8.000080218193412,41.52541335882176,42.19182475492326,0.4149094751006963,0.8874775171091684,0.41479045600278397,-0.3796273144611675,12.282248493288957,0.7133140563964844,-0.3558421963658418,-0.744226264953614,-2.001553393787006,0.513100863879778,-1.3728898293703082,-0.11556270053691975,-0.250135765075683,16.216201567278198,-21.004495526735646,0.6286635644166954,4,0.5944299697875977,0.9035329818725586,0.10699844360351562,-1.141303539276123,1.6644020080566442,1,0.09462924311151344,-3.6666934060644953,19.11684226989746,2.200016043638727,18.974180221557614,2.08333096580228,19.30706024169922,0.09462924311151344
2158,2008-04-30,18.35597419738769,18.736408233642575,18.21331024169922,18.688854217529297,16327506.0,-0.012787638520355693,1.4444513768500478,0.8749962398099023,39.83739943443287,41.25757731652027,0.6127469624240902,1.020253076771393,0.6353538843559541,-0.13418571106961608,11.052464985144326,0.5230979919433558,-0.42223516569245234,-0.8821322441101103,-2.116993812949403,0.3527293247291823,-1.4995630285297565,-0.264701459690464,1.7119560241699219,7.692355158352482,-29.01095431050804,0.6174307844196468,4,0.7846460342407262,1.0937490463256871,0.3447685241699254,-0.9035334587097132,0.951086044311527,2,0.10103621047657096,1.1428563243088383,18.5937442779541,-3.6666934060644953,19.11684226989746,2.200016043638727,18.974180221557614,0.10103621047657096
2159,2008-05-02,19.497278213500977,19.782604217529297,18.688854217529297,18.688854217529297,76215413.0,0.062176161496005466,-1.7058820753715374,-2.428574702764621,56.15385256176683,42.03712349049879,-0.4490443186301327,-0.19075611955461014,-0.505650367624753,-1.2588257577688893,10.052049790998641,1.4266300201416051,-0.35173091964474423,0.2972151756286614,-0.8490315516699525,1.4434619029272753,-0.27590818802064376,0.8703385392779666,0.5335596084594698,81.8181928674392,38.80029834761007,0.5731233636493064,5,-0.3566579818725586,-0.047554969787597656,-0.7965354919433594,-2.044837474822998,-0.3804359436035156,4,0.036585314554446136,1.4444513768500478,18.35597419738769,1.1428563243088383,18.5937442779541,-3.6666934060644953,19.11684226989746,0.036585314554446136
2160,2008-05-05,19.40216827392578,19.544832229614254,19.11684226989746,19.40216827392578,24276944.0,-0.004878113679956386,1.999986630479882,0.0,52.7999971763386,43.08569612336888,-0.36220435524496253,-0.19161263726151034,-0.40520743727090647,-1.1626218648470363,8.997570916653602,0.4279899597167933,-0.3755073768413162,0.2567927360534661,-0.7211458789355234,1.2347313510424556,-0.23217657144103043,0.7457620435479626,0.5923189964294409,75.75750946203155,30.11168818153554,0.4889693074944949,5,-0.2615480422973633,0.047554969787597656,-0.7727570533752441,-1.9497275352478027,-1.0461940765380895,0,0.05147063738827029,-1.7058820753715374,19.497278213500977,1.4444513768500478,18.35597419738769,1.1428563243088383,18.5937442779541,0.05147063738827029
2161,2008-05-06,19.30706024169922,19.544832229614254,19.0217342376709,19.40216827392578,36654274.0,-0.004901928015662915,1.7499924796198023,-100.0,57.89473684210526,45.77912866928338,-0.2401677907579689,-0.18067420926833222,-0.29656330598714575,-1.0684804563611934,7.995337283665981,0.5230979919433558,-0.34512348238375523,0.20923900604248047,-0.6224218132463903,1.0408998253313513,-0.20659140360195494,0.6250694156869159,0.6518034880828836,69.69694759845495,17.91340757148835,0.4158304096444354,5,-0.16644001007080078,0.14266300201416016,-0.6776490211486816,-1.8546195030212402,-0.1902179718017578,1,0.06896554790041143,1.999986630479882,19.40216827392578,-1.7058820753715374,19.497278213500977,1.4444513768500478,18.35597419738769,0.06896554790041143
2162,2008-05-07,19.87771224975586,19.92526626586914,19.30706024169922,19.3546142578125,35606841.0,0.029556649273002833,1.0,-5.5000401090967435,57.89473684210523,47.409615976031226,-0.7061608752972859,-0.7958765147233109,-0.8391038291699147,-1.6428650347615452,7.897784574480961,0.6182060241699219,-0.3434041048756349,0.7822687149047844,-0.03964629014430798,1.6041837199538769,0.37131121238023823,1.1932262174293307,-1.6644020080566406,97.22224079112436,43.85066845372492,0.410957502524547,5,-0.7370920181274414,-0.42798900604248047,-1.2245240211486816,-2.425271511077881,-0.8084239959716797,2,0.0358852142934043,1.7499924796198023,19.30706024169922,1.999986630479882,19.40216827392578,-1.7058820753715374,19.497278213500977,0.0358852142934043
2163,2008-05-08,19.87771224975586,19.87771224975586,19.44972419738769,19.63994026184082,38305044.0,0.0,2.5999871651920308,0.4545457860231756,61.68223913706793,49.89472654634484,-0.7224997847301751,-0.8112526470340029,-0.8288093807857493,-1.6557471843779616,8.167652981238202,0.4279880523681676,-0.2824879921775363,0.7656247138977044,-0.10655211470752235,1.637801542502931,0.329536299595091,1.2017131282003177,-1.630162887573242,96.15386988689303,37.574442044904075,0.4360884143026139,5,-0.8084239959716797,-0.42798900604248047,-1.069972038269043,-2.377716541290283,-0.998641967773434,3,0.01913872338400302,1.0,19.87771224975586,1.7499924796198023,19.30706024169922,1.999986630479882,19.40216827392578,0.01913872338400302
2164,2008-05-09,19.6874942779541,19.92526626586914,19.40216827392578,19.830158233642575,22941240.0,-0.009569409669067608,2.1428620541469705,-0.6000032087019849,54.99998596191183,51.71078373673778,-0.5281866168780027,-0.6427530757074891,-0.6471586526175628,-1.479648252546248,9.051204388884496,0.5230979919433594,-0.14491094359198087,0.5682736396789565,-0.32097161363408944,1.4575188929920024,0.12365101302243175,1.0128962663354812,-1.4063905776977528,73.68416608438478,16.7476735120204,0.44462262665652347,5,-0.6182060241699219,-0.23777103424072266,-0.5706510543823242,-1.8783955574035645,-0.3804340362548828,4,-0.019323639203841725,2.5999871651920308,19.87771224975586,1.0,19.87771224975586,1.7499924796198023,19.30706024169922,-0.019323639203841725
2165,2008-05-12,19.782604217529297,19.830158233642575,19.44972419738769,19.735050201416016,11079210.0,0.004830982461881739,4.333360072731428,-0.333328876826619,58.76288702421952,53.50569425986332,-0.554917519532033,-0.6908881256465449,-0.7422420134375827,-1.5892268137627177,9.939622002231888,0.3804340362548828,-0.10967668064829894,0.6110737800598152,-0.3060042407056116,1.528151800825242,0.15253476967710355,1.0696127904425268,-1.4686172659606918,84.21062631013424,25.857507064441606,0.4585390103827131,5,-0.7133159637451172,-0.33288097381591797,-0.5706520080566406,-1.8783965110778809,-1.09375,0,-0.03365390826764392,2.1428620541469705,19.6874942779541,2.5999871651920308,19.87771224975586,1.0,19.87771224975586,-0.03365390826764392
2166,2008-05-13,19.782604217529297,19.92526626586914,19.40216827392578,19.92526626586914,33599201.0,0.0,6.333386812128991,-3.0,61.956525530133916,55.775817834453555,-0.5034956886946098,-0.6690086780984501,-0.7222852096559045,-1.5932120341319127,10.544773585951885,0.5230979919433594,-0.031345569255737615,0.5754079818725586,-0.37962513126596775,1.530441095011085,0.09789142530329542,1.0529245384418218,-1.4363916796746814,76.92321932135827,14.191419979316663,0.4775165565692626,5,-0.7133159637451172,-0.33288097381591797,-0.4517660140991211,-1.8783965110778809,-0.5706520080566406,1,-0.0721153799800267,4.333360072731428,19.782604217529297,2.1428620541469705,19.6874942779541,2.5999871651920308,19.87771224975586,-0.0721153799800267
2167,2008-05-14,19.972820281982425,20.020376205444336,19.59238624572754,19.87771224975586,53119297.0,0.009615319720372328,3.4999498646345133,-0.6666666666666916,56.24998433248623,57.59943837868171,-0.5336349889716523,-0.7793312828986494,-0.8822574023912786,-1.7802732337273177,11.371170827358773,0.4279899597167969,0.08860567815134601,0.6895371437072804,-0.2542633068045106,1.6333375942190713,0.2176369184513831,1.1614373689631776,-1.5950266695675204,92.30745497795621,32.873354770849495,0.4719002252558963,5,-0.618205070495609,-0.6895370483398473,-0.5825395584106481,-1.402852058410648,-1.2364120483398509,2,-0.04285714285714304,6.333386812128991,19.782604217529297,4.333360072731428,19.782604217529297,2.1428620541469705,19.6874942779541,-0.04285714285714304
2168,2008-05-15,20.353256225585934,20.40081024169922,19.735050201416016,19.87771224975586,62137213.0,0.019047682712425962,1.3333311050650767,5.000040109096519,63.09524605333894,58.37070432218972,-0.6715867027503108,-1.1119062362227403,-1.2396696146997463,-2.1469576837753976,12.415270766654249,0.6657600402832031,0.1858046322000817,1.0033969879150355,-0.044798822366086455,2.0515927981961575,0.4792990827744745,1.5274948930555965,-1.90975930944985,95.23813161795005,34.00032816156369,0.5240979051405602,5,-0.6419839859008754,-1.0461959838867152,-0.9629755020141566,-1.7832880020141566,-2.092391967773434,3,-0.06308415506447007,3.4999498646345133,19.972820281982425,6.333386812128991,19.782604217529297,4.333360072731428,19.782604217529297,-0.06308415506447007
2169,2008-05-16,20.73369026184082,20.7812442779541,20.353256225585934,20.4483642578125,36072282.0,0.01869155637988995,1.2499987465970295,0.5999991978245045,71.76470366179477,60.47789393168485,-0.9590454941426074,-1.4032362008438,-1.5829862262510623,-2.507491872541536,13.670664850134623,0.4279880523681676,0.3519931576025357,1.281589221954345,0.11288444056701152,2.4502940033416785,0.6972368312606783,1.8659416126480117,-2.1727545461709497,96.5517479838403,31.017500245227495,0.5843523906936674,5,-0.8322010040283203,-1.2364130020141602,-1.3196325302124023,-2.163722038269043,-2.1875,4,-0.08944958453786289,1.3333311050650767,20.353256225585934,3.4999498646345133,19.972820281982425,6.333386812128991,19.782604217529297,-0.08944958453786289
2170,2008-05-19,21.399450302124023,21.399450302124023,20.7812442779541,20.828798294067386,36458246.0,0.03211006009424655,1.1666655525325382,1.9999999999999876,74.99999999999996,62.378478727006474,-1.465846173133066,-1.9992122895200595,-2.2215240055154446,-3.149278675998218,15.50230016709463,0.6657600402832031,0.5859544579424636,1.8379743576049812,0.38824647701940407,3.2877022381905583,1.1131104173121926,2.5628382978977697,-2.660889901471414,100.0,30.66657119217473,0.7248639402927884,5,-1.0461950302124023,-1.5930700302124023,-1.9853925704956055,-2.829482078552246,-3.709238052368164,0,-0.09777774806753436,1.2499987465970295,20.73369026184082,1.3333311050650767,20.353256225585934,3.4999498646345133,19.972820281982425,-0.09777774806753436
2171,2008-05-20,20.4483642578125,21.25678825378418,20.4483642578125,21.2092342376709,39307623.0,-0.04444441473420102,-1.1249990599501147,-1.33333444746747,68.57144166819141,63.56477926323828,-0.3753085485946137,-0.9823889525089449,-1.253706139064132,-2.178747230727172,17.176677274986478,0.9510860443115234,0.6045520150817474,0.8131791114807143,-0.6605287501790258,2.2868869731404544,0.07632518065084426,1.5500330423105844,-1.4437148670127478,47.36843771835571,-27.499058173225478,0.7368539308298707,5,-0.047554969787597656,-0.6419839859008789,-0.9748635292053223,-1.8783960342407227,-3.1861400604248047,1,-0.08604649340648185,1.1666655525325382,21.399450302124023,1.2499987465970295,20.73369026184082,1.3333311050650767,20.353256225585934,-0.08604649340648185
2172,2008-05-21,20.49591827392578,20.73369026184082,20.305702209472656,20.543472290039066,31522702.0,0.002325565776984506,-1.0000089131326095,0.062499529975062015,72.27721632040044,64.74199895027522,-0.36425310831435453,-0.9395367005892368,-1.2866969240165176,-2.213215656929549,18.993980341828085,0.42798805236816406,0.6639944022299673,0.7727576255798354,-0.685026445591987,2.230541696751658,0.0438655899939242,1.5016496611657466,-1.2517887919936008,45.71425297235353,-36.095145336998606,0.7288920355859111,5,-0.0951089859008789,-0.6895380020141602,-1.0937490463256836,-1.925950050354004,-3.6141300201416016,2,-0.06264496409934184,-1.1249990599501147,20.4483642578125,1.1666655525325382,21.399450302124023,1.2499987465970295,20.73369026184082,-0.06264496409934184
2173,2008-05-22,20.4483642578125,20.4483642578125,20.067930221557614,20.353256225585934,52273759.0,-0.0023201700688755267,7.000040109096818,-1.9999999999999254,62.820504250250295,65.61094542675727,-0.253944418992198,-0.8612321616539447,-1.203369215147184,-2.1534790297435435,20.271028392164236,0.4279880523681676,0.7047245579223613,0.6776493072509773,-0.8108368582981882,2.1661354728001427,-0.06659377552360723,1.4218923900255618,-0.9887026938611356,28.571408107721147,-51.037717244341,0.7442430827745832,5,-0.047554969787597656,-0.6419839859008789,-1.0580835342407227,-1.8783960342407227,-3.709238052368164,3,-0.08372092762949757,-1.0000089131326095,20.49591827392578,-1.1249990599501147,20.4483642578125,1.1666655525325382,21.399450302124023,-0.08372092762949757
2174,2008-05-23,19.92526626586914,20.40081024169922,19.92526626586914,20.353256225585934,176114.0,-0.025581410099514645,-1.2222202415437409,-4.500040109096537,56.321844379553156,65.33971846623879,0.34243966238274126,-0.30508700843761716,-0.6621028627007561,-1.621875868260517,20.683790827080173,0.5230979919433594,0.6944678761192336,0.1236410140991211,-1.3499053021765484,1.5971873303747905,-0.6131321440387154,0.8604141722369576,-0.27162582810051106,0.0,-76.78763213442792,0.7367731581378354,5,0.4755430221557617,-0.11888599395751953,-0.5349855422973633,-0.9986410140991211,-3.233694076538086,4,-0.08353223419190481,7.000040109096818,20.4483642578125,-1.0000089131326095,20.49591827392578,-1.1249990599501147,20.4483642578125,-0.08353223419190481
2175,2008-05-26,20.16303825378418,20.21059226989746,19.87771224975586,19.87771224975586,10072435.0,0.011933189988147408,-1.3333311050650767,-0.6666651811578111,60.0,65.12232674066836,0.18361658111251344,-0.4735027621562402,-0.8877672838085964,-1.8405620224832973,21.084820390069492,0.33288002014160156,0.6703584052519282,0.30197010040283345,-1.1262524941794396,1.7301926949851065,-0.4121411968883031,1.01608139769397,-0.33481682958001,20.68965040323194,-54.640504876895434,0.7141112972911363,5,0.33288002014160156,-0.3566579818725586,-0.7727575302124023,-1.2364130020141602,-2.9483680725097656,0,-0.08018870824886282,-1.2222202415437409,19.92526626586914,7.000040109096818,20.4483642578125,-1.0000089131326095,20.49591827392578,-0.08018870824886282
2176,2008-05-27,19.87771224975586,20.258146286010746,19.497278213500977,20.21059226989746,29290556.0,-0.014150942950017509,2.5555575362428216,-1.1666655525325382,50.0,64.42788403705876,0.5407143122561031,-0.13518246859178618,-0.5811351303361398,-1.5345783397581094,20.917607441833823,0.7608680725097692,0.7003692018762848,-0.021399402618406782,-1.4060219168185384,1.3632231115817248,-0.7137106597184726,0.670911854481659,1.521738052368164,30.769195169660435,-40.06538409072863,0.6923112571000665,5,0.5706520080566406,-0.07133197784423828,-0.5706515312194824,-0.9510869979858398,-2.805706024169922,1,-0.11004787535481442,-1.3333311050650767,20.16303825378418,-1.2222202415437409,19.92526626586914,7.000040109096818,20.4483642578125,-0.11004787535481442
2177,2008-05-28,20.353256225585934,20.353256225585934,19.735050201416016,19.972820281982425,25317185.0,0.023923476195602644,2.2499874660329913,-1.142862054146949,55.319155291121746,63.56387395236797,0.139477886835909,-0.49766503616758584,-1.0217425329424294,-1.972062820767011,21.91822485310163,0.6182060241699183,0.7183880932198967,0.3661689758300746,-0.886539404056105,1.6188773557162541,-0.2601852141130152,0.9925231657731644,1.0081506347656273,90.00006016328278,21.444193579516238,0.6263541899430902,5,0.09510803222656605,-0.5468759536743129,-1.1650815010070765,-1.4266309738159144,-2.8057060241699183,2,-0.15186916500920988,2.5555575362428216,19.87771224975586,-1.3333311050650767,20.16303825378418,-1.2222202415437409,19.92526626586914,-0.15186916500920988
2178,2008-05-29,20.21059226989746,20.543472290039066,20.020376205444336,20.4483642578125,27117920.0,-0.007009392212590115,1.444442463757112,-0.6249987466033066,55.91398081332062,61.80268252475973,0.29030550813726563,-0.2202247240890074,-0.822083692932928,-1.7864674219032253,23.384375827312436,0.5230960845947301,0.7223907037944457,0.1307741165161147,-0.8609300147230243,1.1224782477552537,-0.3650779491034548,0.6266261821356842,1.1135320175170875,68.18180989485981,0.2632936663217862,0.49585206561956974,5,0.23777198791503906,-0.40421199798583984,-1.105637550354004,-1.2839670181274414,-3.376358032226559,3,-0.1647059112201945,2.2499874660329913,20.353256225585934,2.5555575362428216,19.87771224975586,-1.3333311050650767,20.16303825378418,-0.1647059112201945
2179,2008-05-30,20.21059226989746,20.353256225585934,20.067930221557614,20.258146286010746,22041427.0,0.0,1.3999775392662475,0.19999839564901503,54.94504428940595,59.57435411247151,0.23278010111651426,-0.17291019981674083,-0.7746450573882875,-1.7461373384280634,23.548263785317708,0.2853260040283203,0.7512676240646918,0.09510841369628764,-0.8589769173045099,1.0491937446970852,-0.3819342518041111,0.5721510791966864,1.0769950960388144,68.18180989485981,2.228128359067611,0.4770426655003984,5,0.1664409637451172,-0.40421199798583984,-1.105637550354004,-1.2839670181274414,-3.2812480926513636,4,-0.1717646874517219,1.444442463757112,20.21059226989746,2.2499874660329913,20.353256225585934,2.5555575362428216,19.87771224975586,-0.1717646874517219
2180,2008-06-02,20.40081024169922,20.49591827392578,19.92526626586914,20.16303825378418,22247791.0,0.009411796015749374,1.666672608728592,-5.0000401090963695,56.8421012633858,58.27109406749311,-0.1273883391022963,-0.2998498404106016,-0.9234342794992259,-1.892231773412476,23.61436177207925,0.5706520080566406,0.7225465229938273,0.2353942871093757,-0.6644948436993303,1.1352834179180817,-0.21455027829497908,0.6853388525137305,0.8509709411883506,86.36371094625927,20.897165705035277,0.4499445654043532,6,-0.2853260040283203,-0.5944299697875977,-1.16508150100708,-1.4266300201416016,-4.137228012084961,0,-0.18181817331874828,1.3999775392662475,20.21059226989746,1.444442463757112,20.21059226989746,2.2499874660329913,20.353256225585934,-0.18181817331874828
2181,2008-06-03,20.638582229614254,20.68613624572754,20.353256225585934,20.40081024169922,28107919.0,0.011655026692470871,1.0000000000000213,0.999999999999985,57.29167754687816,56.60603420376842,-0.3747492320081349,-0.45613932765599685,-1.0962307383470282,-2.08101240249405,23.958311941920726,0.3328800201416051,0.6239044088479169,0.40659017562865785,-0.4199455727057284,1.233125923963044,-0.006677698538535282,0.819858049795851,0.5781088938855845,95.00003008164121,31.568429626624265,0.41326787416719274,6,-0.5468749999999964,-0.8322019577026332,-1.4028534889221156,-1.5930709838867152,-4.755434036254879,1,-0.16589860729032424,1.666672608728592,20.40081024169922,1.3999775392662475,20.21059226989746,1.444442463757112,20.21059226989746,-0.16589860729032424
2182,2008-06-04,20.591028213500977,20.591028213500977,20.16303825378418,20.49591827392578,44352095.0,-0.0023041319207015576,7.999899729269027,0.4000048130530057,52.80899230856942,55.49364398802609,-0.34898452759798104,-0.37144986913328637,-1.0074429867109913,-1.9865241184779414,23.719112666506483,0.4755439758300746,0.43196512116711716,0.3233703613281236,-0.5003526607845465,1.1470933834407937,-0.0884911497282097,0.7352318723844569,0.5912746517988836,87.50009400498853,26.93136230888104,0.4118615110563344,6,-0.49932098388671875,-0.7846479415893555,-1.355299472808838,-1.3552989959716797,-4.3750000000000036,2,-0.1709007414019137,1.0000000000000213,20.638582229614254,1.666672608728592,20.40081024169922,1.3999775392662475,20.21059226989746,-0.1709007414019137
2183,2008-06-05,20.258146286010746,20.68613624572754,20.21059226989746,20.68613624572754,33527178.0,-0.016166357699027856,1.2222202415437409,-4.499949864634476,44.31817767471033,54.15990324304356,-0.05131935925848197,-0.00907048261676735,-0.6486096929201501,-1.6187974188729335,23.523695707495733,0.4755439758300781,0.3197685998674942,-0.028533267974850673,-0.8316540985970953,0.7745875626473939,-0.4300936832859712,0.37302714733626985,0.8904560862531383,43.74992166251002,-11.760455075702922,0.4015604153111214,6,-0.16643905639648793,-0.45176601409912465,-0.915420532226566,-1.0224170684814489,-4.042118072509773,3,-0.1338027698253187,7.999899729269027,20.591028213500977,1.0000000000000213,20.638582229614254,1.666672608728592,20.40081024169922,-0.1338027698253187
2184,2008-06-09,19.30706024169922,19.972820281982425,19.259506225585934,19.92526626586914,45432585.0,-0.04694832542345195,1.0,1.4444404830874935,26.59576510747233,50.44832158831826,0.8972025567616306,0.9613415346726732,0.32710939292233476,-0.6220979055679479,23.26065417163272,0.9986400604248118,0.1553605898923962,-0.9605976104736342,-1.838053151401212,-0.08314206954605652,-1.399325380937423,-0.5218698400098454,1.808515647389406,3.333311050651006,-44.626518719875115,0.4387277704637889,6,0.6657609939575195,0.7370920181274414,-0.011888504028320312,-0.07133102416992188,-2.7581520080566406,0,-0.12807884644641698,1.2222202415437409,20.258146286010746,7.999899729269027,20.591028213500977,1.0000000000000213,20.638582229614254,-0.12807884644641698
2185,2008-06-10,19.11684226989746,19.211952209472656,18.83151626586914,19.211952209472656,40578564.0,-0.009852249354405984,6.999919783415221,0.15384828982037407,32.051291940036265,48.45402069276673,1.031929496435577,1.1585230077950541,0.5356588088998713,-0.386909496052958,23.201662998068002,0.4755439758300781,0.05396328115811855,-1.1175274848937988,-2.114797083909835,-0.12025788587776276,-1.6161622844018169,-0.6188926853857808,1.9244908326510561,15.38460747360789,-31.301290378275024,0.4986347995080185,6,0.6419839859008789,0.9986410140991211,0.1783294677734375,0.11888694763183594,-2.1874980926513636,1,-0.11442779418104687,1.0,19.30706024169922,1.2222202415437409,20.258146286010746,7.999899729269027,20.591028213500977,-0.11442779418104687
2186,2008-06-11,18.35597419738769,19.211952209472656,18.21331024169922,19.211952209472656,47818356.0,-0.03980092850940542,1.33333556160159,8.99987967512287,25.806478046037043,45.174834332201776,1.7368912994850092,1.9046857169426765,1.2925974202219734,0.4081273728738246,23.28126208367792,0.9986419677734375,-0.007014524481579798,-1.807064056396488,-3.1004977330901475,-0.5136303797028283,-2.4537808947433177,-1.1603472180496581,2.5527698949600612,5.76926785208779,-39.34423562095141,0.64671683834683,6,1.0937490463256871,1.4504060745239293,0.9391975402832067,0.8797550201416051,-0.5706520080566371,2,-0.1139896986819261,6.999919783415221,19.11684226989746,1.0,19.30706024169922,1.2222202415437409,20.258146286010746,-0.1139896986819261
2187,2008-06-12,19.11684226989746,19.11684226989746,18.30841827392578,18.403528213500977,6834.0,0.04145070505808679,1.266670588424042,-0.8333322191992015,37.037035661563294,43.077395982006514,0.8741164911226846,1.1345719858196333,0.524295820581905,-0.31152266752799207,23.234642683053142,0.8084239959716797,-0.0940264738808807,-1.0033970832824721,-2.377466640479234,0.3706724739142899,-1.6904318618808531,-0.3163623046840911,1.5762671143984086,36.538439288747234,-10.2268634180733,0.6870347785983805,6,0.33288097381591797,0.6895380020141602,0.1783294677734375,0.11888694763183594,-0.9986400604248047,3,-0.16915419559798617,1.33333556160159,18.35597419738769,6.999919783415221,19.11684226989746,1.0,19.30706024169922,-0.16915419559798617
2188,2008-06-13,19.06928825378418,19.06928825378418,18.688854217529297,19.0217342376709,28054475.0,-0.0024875455601871543,15.000080218193487,0.06666631014326893,40.81632903636927,41.5075387316691,0.8300386557416957,1.1394210026829121,0.5422476833779939,-0.21957148179727426,22.68970389913688,0.42798805236816406,-0.11218544101054206,-0.9867527008056634,-2.4330613681549167,0.45955596654359,-1.7099070344802882,-0.26359836713103846,1.425437199103957,48.64865743802091,-3.865577937825705,0.723154333674626,6,0.3804349899291992,0.7370920181274414,0.22588348388671875,0.1664409637451172,-0.5706520080566406,4,-0.14962593266778035,1.266670588424042,19.11684226989746,1.33333556160159,18.35597419738769,6.999919783415221,19.11684226989746,-0.14962593266778035
2189,2008-06-16,18.879070281982425,19.30706024169922,18.83151626586914,19.11684226989746,22341647.0,-0.009975095518523491,-1.8571494055292939,-5.000040109096669,36.082468685146225,39.20091288964248,0.9068861285168346,1.2475331026252015,0.7031089668636561,-0.0045943927801808115,21.50010473722044,0.4755439758300781,-0.20563915526381393,-1.0842396736144977,-2.584426485350832,0.4159471381218367,-1.8343330794826649,-0.3341462677463305,1.4331419540105976,60.86948939732175,4.150804347366282,0.750093405868168,6,0.5706529617309535,0.9273099899291957,0.38043546676635387,0.35665893554687145,-0.0475540161132848,0,-0.1410579032073933,15.000080218193487,19.06928825378418,1.266670588424042,19.11684226989746,1.33333556160159,18.35597419738769,-0.1410579032073933
2190,2008-06-17,19.30706024169922,19.40216827392578,18.974180221557614,18.974180221557614,23484340.0,0.022670076085539614,-1.5714252972353195,-1.399996791298036,44.000003208704555,37.72406018540097,0.34356090499804637,0.6901325833581566,0.2424650536512658,-0.39445484552031473,19.559433458693704,0.5230979919433558,-0.2892498835600108,-0.5516302108764641,-1.9157896410428137,0.8125292192898854,-1.2337099259596371,0.13044950420670887,0.8372398347502994,92.00005133931435,30.677087535429948,0.6820797150831744,6,0.14266300201416016,0.49932003021240234,-0.04755449295043945,-0.07133102416992188,-1.4266300201416051,1,-0.14285717108291862,-1.8571494055292939,18.879070281982425,15.000080218193487,19.06928825378418,1.266670588424042,19.11684226989746,-0.14285717108291862
2191,2008-06-18,18.688854217529297,19.30706024169922,18.688854217529297,19.211952209472656,41852107.0,-0.03201968691405055,-1.3636337118145951,-1.5714310270734684,33.00971100624841,35.52414004069863,0.73321890405348,1.2329771857536969,0.82782553711478,0.24196820962744425,18.38835412884504,0.6182060241699219,-0.3903961007281467,-1.0818607330322259,-2.511283130769982,0.3475616647055304,-1.7965719319011022,-0.3671495341633495,1.3009666721401985,34.78271484375,-21.966285451455775,0.7147111988688775,6,0.760869026184082,1.1175260543823242,0.5706515312194824,0.546875,-1.4741840362548828,2,-0.09414756088325948,-1.5714252972353195,19.30706024169922,-1.8571494055292939,18.879070281982425,15.000080218193487,19.06928825378418,-0.09414756088325948
2192,2008-06-19,19.211952209472656,19.211952209472656,18.54619026184082,18.641300201416016,70181568.0,0.027989837464338363,1.3333377898698469,-1.0909084279536487,40.540551283102864,35.104403774964474,-0.006786997356805102,0.6416535485778638,0.28801460476173446,-0.2627232577827705,17.523797355557786,0.6657619476318359,-0.5155923241059348,-0.4945644378662095,-1.9020106025549097,0.9128817268224907,-1.1982875202105596,0.2091586444781406,0.635747828359218,77.7779263289949,21.546676378735953,0.7037230823443504,6,-0.11888694763183594,0.5944280624389648,0.04755353927612305,0.023777008056640625,-1.8070659637451172,3,-0.07425742082775877,-1.3636337118145951,18.688854217529297,-1.5714252972353195,19.30706024169922,-1.8571494055292939,18.879070281982425,-0.07425742082775877
2193,2008-06-23,18.736408233642575,19.259506225585934,18.49863624572754,19.0217342376709,53415579.0,-0.024752506702343857,1.0000000000000093,-0.5000000000000062,37.19008894544634,36.2815508680727,0.25725069184423077,1.035454296013711,0.75323959545279,0.237001227666223,17.12786483991219,0.7608699798583949,-0.6871219514186677,-0.8845106124877979,-2.310105974107106,0.5410847491315103,-1.597308293297452,-0.17171293167814383,0.9805406204986866,26.31583391561482,-27.23042093681566,0.7127976808096538,6,0.07133102416992543,1.0699720382690465,0.5825409889221227,0.4993209838867223,-1.2839679718017543,0,-0.03299490577174147,1.3333377898698469,19.211952209472656,-1.3636337118145951,18.688854217529297,-1.5714252972353195,19.30706024169922,-0.03299490577174147
2194,2008-06-24,18.2608642578125,18.83151626586914,17.97553825378418,18.641300201416016,47978010.0,-0.025380743731672206,1.2500037602089673,1.3333377898698302,32.28346133415191,36.30734746741887,0.635628334623032,1.4544842201968677,1.212725968476967,0.7357245374994719,17.23201648142364,0.8559780120849609,-0.8577301802021999,-1.276834487915039,-2.817315586428478,0.2636466105983999,-2.0470750371717585,-0.5065939386583196,1.335793507333399,20.0,-28.18078745578886,0.7702405492567191,6,0.42798900604248047,1.4266300201416016,1.2483019828796387,0.9748649597167969,-0.09510803222656605,1,0.013020850741679135,1.0000000000000093,18.736408233642575,1.3333377898698469,19.211952209472656,-1.3636337118145951,18.688854217529297,0.013020850741679135
2195,2008-06-25,18.54619026184082,18.641300201416016,18.2608642578125,18.5937442779541,29303467.0,0.015625,4.333244204390492,0.12499874660329494,32.81249314546531,37.08579358957757,0.2914966786685689,1.0981183981675855,0.9403887107502023,0.48154682273610305,17.43932469984323,0.3804359436035156,-0.9687227525971451,-0.9106660842895522,-2.482354366795903,0.6610221982167985,-1.6965102255427276,-0.12482194303637684,0.8883555521689068,42.85712239346456,0.5739244620967483,0.7858441412531748,6,0.14266300201416016,1.1413040161132812,1.1531929969787598,0.7370929718017578,-0.5706520080566406,2,0.01538461538461533,1.2500037602089673,18.2608642578125,1.0000000000000093,18.736408233642575,1.3333377898698469,19.211952209472656,0.01538461538461533
2196,2008-06-26,17.69021224975586,18.451082229614254,17.547550201416016,18.35597419738769,48797020.0,-0.0461538461538461,1.1111103683550347,14.000120327290155,28.96551056452472,36.188957467684396,1.1656896268543697,1.8781029706730763,1.7889453698370588,1.3602153365954415,18.68041540398867,0.9986400604248047,-0.9383914686240651,-1.6572690963745131,-3.400715358757722,0.08617716600869585,-2.5289922275661176,-0.7855459651829086,1.598432808231312,8.333277626626932,-27.064123015122597,0.8717231311916047,6,0.7846469879150391,1.7119569778442383,2.3896055221557617,1.9021739959716797,-0.23777198791503906,3,0.010752724111853462,4.333244204390492,18.54619026184082,1.2500037602089673,18.2608642578125,1.0000000000000093,18.736408233642575,0.010752724111853462
2197,2008-06-27,17.262224197387695,17.785322189331055,16.976898193359375,17.595104217529297,53183145.0,-0.02419349447738084,1.266664527532,0.4999985675445735,28.57143246927444,34.82841340467386,1.4560535823480585,2.1741131292833344,2.224315475453629,1.790412148585272,20.0206415831083,0.8084239959716797,-0.9568274781429125,-1.9307055473327637,-3.8389763793692993,-0.02243471529622809,-2.8848409633510315,-0.9765701313144959,1.8174894778109376,12.50000000000002,-20.938639389311888,0.9541354160182683,6,0.9273090362548828,1.5930700302124023,2.8413705825805664,2.3301620483398438,-0.4279899597167933,4,-0.0027548023690062706,1.1111103683550347,17.69021224975586,4.333244204390492,18.54619026184082,1.2500037602089673,18.2608642578125,-0.0027548023690062706
2198,2008-06-30,16.88178825378418,17.595104217529297,16.644018173217773,17.357332229614258,55966498.0,-0.022038639937319693,-1.000004010893587,1.428574702764647,31.111106489518377,34.27603982738188,1.6690826736287434,2.4162595274245433,2.5894683409382324,2.168589122523759,21.239244967073073,0.9510860443115234,-0.8802044962038416,-2.144701290130616,-4.249773091231333,-0.039629489029898934,-3.1972371906809762,-1.0921653895802557,1.903531253956956,10.869498874772317,-25.287644591231235,1.0525359005503594,6,1.1413049697875977,1.7832889556884766,3.221806526184082,2.7105979919433594,0.5230979919433594,0,0.030985934906872403,1.266664527532,17.262224197387695,1.1111103683550347,17.69021224975586,4.333244204390492,18.54619026184082,0.030985934906872403
2199,2008-07-01,16.739126205444336,16.88178825378418,16.216028213500973,16.834234237670902,45860601.0,-0.008450647893173624,6.000040109096781,0.19999839564900757,31.343286709309737,32.86973799411579,1.6497612330830442,2.4090252407239205,2.7256058215544385,2.3210479210153565,22.63039751294419,0.6657600402832067,-0.9182601710864944,-2.1137900352478027,-4.3744924208218805,0.14691235032627503,-3.2441412280348416,-0.9834388424607639,1.7035850887730604,21.56863207714116,-16.504918259818467,1.1303511927870382,7,1.0224180221557617,1.7119560241699219,3.364468574523926,2.853260040283203,0.9510860443115234,1,0.04261357777232622,-1.000004010893587,16.88178825378418,1.266664527532,17.262224197387695,1.1111103683550347,17.69021224975586,0.04261357777232622
2200,2008-07-02,16.691572189331055,17.1671142578125,16.501354217529293,16.976898193359375,39942145.0,-0.0028408899920842057,1.0000057298545584,3.0000200545482594,35.2941156644179,33.1235607339124,1.4385732908543503,2.281413582262193,2.749084573878264,2.3721471747030947,24.176296882539866,0.6657600402832067,-0.9938800593134793,-1.9758821487426772,-4.3093319321370345,0.35756763465168007,-3.142607040439856,-0.8091572570454986,1.3503361503573856,21.276621164487295,-20.020540046376283,1.1667248916971786,7,1.0461950302123988,1.7595100402832031,3.412022590637207,2.9008140563964844,1.09375,2,0.08831906422794322,6.000040109096781,16.739126205444336,-1.000004010893587,16.88178825378418,1.266664527532,17.262224197387695,0.08831906422794322
2201,2008-07-03,17.214670181274414,17.262224197387695,16.025810241699222,16.358692169189453,69602026.0,0.03133904859350012,1.6000044119740902,-3.0,32.45615825108678,32.225294841466166,0.7647979488977796,1.5691012080207543,2.2151586573146034,1.8678210952624106,25.62117495309064,1.236413955688473,-1.0259566590310953,-1.2815885543823242,-3.505987725342994,0.9428106165783454,-2.3937881398626573,-0.16938896890199118,0.49857973570028236,67.56759686544362,24.60815051887799,1.1121995854803348,7,0.42798805236816406,1.1413030624389648,2.936479091644287,2.377716064453125,0.33288002014160156,3,0.04419881789762159,1.0000057298545584,16.691572189331055,6.000040109096781,16.739126205444336,-1.000004010893587,16.88178825378418,0.04419881789762159
2202,2008-07-04,17.072006225585938,17.40488624572754,16.834234237670902,17.309778213500973,28386327.0,-0.008287347604467143,1.6666726087285753,-0.27777814915581645,31.896562156719597,31.637125198274305,0.6392076069731658,1.5121395901309036,2.352778946989762,2.0225435088383286,27.448340943972017,0.5706520080566371,-1.1495414910860369,-1.2483014106750474,-3.326966503594246,0.8303636822441511,-2.2876339571346485,-0.20896886421544636,-1.0461959838867152,66.6666666666666,23.417818571236594,1.0393325464595997,7,0.3566570281982422,1.2839670181274414,3.055366039276123,2.5203800201416016,0.6182060241699219,4,0.022284084906478263,1.6000044119740902,17.214670181274414,1.0000057298545584,16.691572189331055,6.000040109096781,16.739126205444336,0.022284084906478263
2203,2008-07-07,17.547550201416016,17.547550201416016,16.976898193359375,17.1671142578125,26610827.0,0.027855189925913848,1.9999899728263595,-1.6000032087020237,38.52460741039788,32.330585873412744,-0.025379498137610312,0.8675944880453699,1.8530843118488178,1.5657422164552983,29.102135905688492,0.5706520080566406,-1.1588359191029056,-0.6372276306152358,-2.5289603125445197,1.254505051314048,-1.5830939715798777,0.30863871034940615,-1.5217399597167933,100.0,56.543639723315465,0.9458663409646426,7,-0.21399497985839844,0.8084230422973633,2.579822063446045,2.0448360443115234,-0.14266395568847656,0,-0.0406504586427997,1.6666726087285753,17.072006225585938,1.6000044119740902,17.214670181274414,1.0000057298545584,16.691572189331055,-0.0406504586427997
2204,2008-07-08,16.834234237670902,17.262224197387695,16.453800201416016,17.214670181274414,71774814.0,-0.0406504586427997,2.3999967912980003,-0.9999999999999907,29.68750538570417,31.983365011217064,0.518849979409918,1.461063250825621,2.539595120150974,2.2801757173188832,31.420179280808274,1.09375,-1.2775021381197789,-1.2269022941589327,-3.132976039644234,0.6791714513263685,-2.1799391669015833,-0.2738654214162821,-0.7475543975830092,53.12497649875299,15.15601042917853,0.953036872742651,7,0.4042119979858363,1.521739006042477,3.2931380271911586,2.758152008056637,-0.1426620483398473,1,0.03389830508474545,1.9999899728263595,17.547550201416016,1.6666726087285753,17.072006225585938,1.6000044119740902,17.214670181274414,0.03389830508474545
2205,2008-07-09,16.929344177246097,17.119560241699222,16.834234237670902,17.024452209472653,22049324.0,0.005649793048641438,1.0000133696988647,0.24999749320657352,34.188050596044135,32.56364723694144,0.19028137328314543,1.2581760461175726,2.4289639065271054,2.180673273142535,33.23812253517201,0.2853260040283203,-1.3435742455659216,-1.022417449951167,-2.9244655576261493,0.8796306577238155,-1.97344150378866,-0.0713933961136739,-0.7842295227050791,59.37505483624344,20.135435109160788,0.9510240538374916,7,-0.023777961730960584,1.4266290664672816,3.1623625755310023,2.6630420684814418,0.2377700805664027,2,0.044943741738820986,2.3999967912980003,16.834234237670902,1.9999899728263595,17.547550201416016,1.6666726087285753,17.072006225585938,0.044943741738820986
2206,2008-07-10,16.263582229614258,16.739126205444336,16.216028213500973,16.644018173217773,37810583.0,-0.039325914853019395,-1.1999983956489821,4.000040109097042,24.166681428929067,32.074230454680844,0.7067125958022515,1.8542101459121128,3.066549225205918,2.8343302086590434,34.534203754071456,0.7133159637451243,-1.3598509510405279,-1.5835597991943366,-3.617593641367705,0.45047404297902993,-2.600576720281019,-0.5665428781076542,-0.06237015319824124,3.571402991830952,-29.52133736626621,1.0170169210866833,7,0.546875,2.092391014099121,3.697350025177002,3.3763580322265625,0.8084239959716797,3,0.09356732964683934,1.0000133696988647,16.929344177246097,2.3999967912980003,16.834234237670902,1.9999899728263595,17.547550201416016,0.09356732964683934
2207,2008-07-11,15.883148193359375,16.644018173217773,15.835594177246096,16.501354217529293,52931033.0,-0.023391773773071556,-1.2666705884240481,1.6249937330164652,24.576291350300053,31.348139883656593,0.9733059684610481,2.086962127282078,3.4306686065088137,3.200324134963104,35.98498629454696,0.8084239959716779,-1.422001753571731,-1.8023091316223159,-3.923601644873596,0.318983381628966,-2.8629553882479577,-0.741662874996674,1.6644020080566406,2.777759208875537,-29.884522221473787,1.0606462566256407,7,0.8084239959716797,2.3777170181274414,4.0658955574035645,3.7567920684814453,1.1413040161132777,4,0.10479043498142993,-1.1999983956489821,16.263582229614258,1.0000133696988647,16.929344177246097,2.3999967912980003,16.834234237670902,0.10479043498142993
2208,2008-07-14,16.216028213500973,16.406246185302734,16.025810241699222,16.263582229614258,26790211.0,0.020958062979024028,1.2857110115398065,0.07692260226214528,31.304362686815423,31.34381499226833,0.5990533225522192,1.6120115990955277,3.0926708665865696,2.847200005714189,37.51417092624024,0.5230979919433594,-1.3720495566743267,-1.3267661094665577,-3.439963655888544,0.7864314369554286,-2.383364882677551,-0.27016733625556455,1.297282867431644,26.66662210130119,-7.283513964938233,1.0565987732109936,7,0.4755439758300817,2.0448369979858434,3.7330155372619664,3.4239120483398473,0.0,0,0.09090906952341915,-1.2666705884240481,15.883148193359375,-1.1999983956489821,16.263582229614258,1.0000133696988647,16.929344177246097,0.09090906952341915
2209,2008-07-15,16.216028213500973,16.453800201416016,15.788040161132812,16.453800201416016,51607931.0,0.0,4.599987165192001,5.000040109096444,27.522954009555406,30.4803525861725,0.577811671157594,1.4780543626878568,3.050654361688924,2.829028280555754,39.669873040742296,0.6657600402832031,-1.2871193781514947,-1.193614006042484,-3.287801631534645,0.900573619449677,-2.2407078187885645,-0.14652019329640353,1.2637285293579126,32.14281621544156,-0.6525291999745946,1.0470938127460807,7,0.45176696777344105,1.6644020080566442,3.7330155372619664,3.590352058410648,0.2853260040283203,1,0.07331376195046069,1.2857110115398065,16.216028213500973,-1.2666705884240481,15.883148193359375,-1.1999983956489821,16.263582229614258,0.07331376195046069
2210,2008-07-16,16.548908233642578,16.644018173217773,15.930703163146973,16.31113624572754,30580265.0,0.020527839231585743,2.33331105079972,-0.999999999999985,37.75511039333637,31.069125046422453,0.24872240957510172,0.9780930923234301,2.68182578898303,2.482764972036165,41.97644431603683,0.7133150100708008,-1.2003910438604812,-0.7228263854980455,-2.647294942068644,1.2016421710725549,-1.6850606637833465,0.2394078927872556,0.8631798459472648,79.99991978228913,42.288136840762995,0.9622342782853001,7,0.11888694763183594,1.0461959838867188,3.459578514099121,3.257472038269043,-0.190216064453125,2,0.008620747282799712,4.599987165192001,16.216028213500973,1.2857110115398065,16.216028213500973,-1.2666705884240481,15.883148193359375,0.008620747282799712
2211,2008-07-17,16.929344177246097,17.40488624572754,16.739126205444336,16.834234237670902,32673354.0,0.02298858258396308,-3.666662210130037,0.40000481305299973,46.39176025037807,32.67970261238451,-0.19717881368600843,0.48388961782458395,2.2721868956774607,2.0955779294612604,43.44178775001614,0.8559780120849609,-1.0932283832748375,-0.2544149398803661,-2.0635270105008807,1.5546971307401503,-1.1589709751906234,0.6501410954298912,-1.1413040161132848,70.58829080811118,28.461031554813147,0.9045560353102579,7,-0.26154899597168324,0.6657600402831996,3.0078105926513636,2.877036094665524,0.3804340362548757,3,0.014044848877606153,2.33331105079972,16.548908233642578,4.599987165192001,16.216028213500973,1.2857110115398065,16.216028213500973,0.014044848877606153
2212,2008-07-18,17.785322189331055,17.97553825378418,16.644018173217773,16.739126205444336,72063536.0,0.05056179395510396,-1.1538452045242782,10.999859620976636,58.87851308071539,34.94124768686423,-1.0519565986052726,-0.5106281558016263,1.3779537372048267,1.24155429098996,44.43957493060861,1.3315200805664062,-1.0001883794610578,0.6728945732116713,-0.896064723069518,2.241853869492859,-0.11158507492892156,1.4573742213522642,-1.964945106506347,91.30440090018215,43.35511957030586,0.7844796481405941,7,-0.9035329818725586,-0.1902179718017578,1.8427295684814453,2.0210580825805664,-0.998641967773441,4,-0.04010700262562672,-3.666662210130037,16.929344177246097,2.33331105079972,16.548908233642578,4.599987165192001,16.216028213500973,-0.04010700262562672
2213,2008-07-21,18.118202209472656,18.403528213500977,17.595104217529297,17.9279842376709,41930318.0,0.018716558328152555,1.1249990599501147,0.1818186790347634,63.06305427370023,38.64964200775268,-1.4476084729459018,-0.940412757874423,1.009897927345495,0.90347248124543,45.18950731935829,0.8084239959716797,-0.9184151568133672,1.0366848945617662,-0.41773983169995077,2.4911096208234813,0.30947253143090947,1.7638972576926228,-2.21161867980957,89.09090776499724,36.24298055861468,0.7272123631308577,7,-1.0224180221557617,-0.5230979919433594,1.5098495483398438,1.6881780624389648,-1.3790760040283203,0,-0.06036746843614338,-1.1538452045242782,17.785322189331055,-3.666662210130037,16.929344177246097,2.33331105079972,16.548908233642578,-0.06036746843614338
2214,2008-07-22,18.49863624572754,18.641300201416016,17.69021224975586,17.832876205444336,39225680.0,0.02099733913202395,1.0,3.4999849592395393,66.10167647972568,42.19560043927286,-1.7512848113234334,-1.3724883627074647,0.604115761495212,0.5116436677201079,45.18883385262868,0.9510879516601562,-0.8056518807520625,1.4052303314208991,-0.09301135220643175,2.9034720150482283,0.6561094896072355,2.154351173234563,-2.442236035034181,94.73680692208015,36.329905176055554,0.7491208418136647,7,-1.283966064453125,-0.9035320281982422,1.129415512084961,1.307744026184082,-1.7119560241699254,1,-0.12339331407490972,1.1249990599501147,18.118202209472656,-1.1538452045242782,17.785322189331055,-3.666662210130037,16.929344177246097,-0.12339331407490972
2215,2008-07-23,18.83151626586914,19.06928825378418,18.49863624572754,18.736408233642575,21862748.0,0.01799484111800309,1.0,0.14285632430884362,64.91225848081234,46.722886778371,-1.9958513123438877,-1.7738422808627163,0.2461669364265724,0.17298541004959134,44.97670074897629,0.5706520080566406,-0.757318125029947,1.723844051361084,0.16322114168401924,3.2844669610381487,0.9435325965225516,2.5041555061996164,-2.5683240559179694,90.19606146877015,31.5868812075435,0.7803114548385325,7,-1.4028520584106445,-1.2364120483398438,0.7965354919433594,0.9748640060424805,-1.6168460845947266,2,-0.12373735685655385,1.0,18.49863624572754,1.1249990599501147,18.118202209472656,-1.1538452045242782,17.785322189331055,-0.12373735685655385
2216,2008-07-24,17.880430221557614,19.0217342376709,17.832876205444336,18.974180221557614,23647369.0,-0.05050501674341046,-1.000000000000012,-11.500080218193057,56.48854985204131,50.26869327856448,-0.8842885738142634,-0.8514280674968866,1.1606156084287953,1.1225750236028134,44.25698418602494,1.1888580322265625,-0.6024033940510414,0.7632471084594705,-0.8145479062730452,2.3410421231919845,-0.02565039890678733,1.5521446158257284,-1.3366284072231416,50.98038598864355,-6.336541647623299,0.7888975073662573,7,-0.45176601409911754,-0.332880020141598,1.7476215362548864,1.9259500503540075,-0.6657600402831996,3,-0.08510634439508458,1.0,18.83151626586914,1.0,18.49863624572754,1.1249990599501147,18.118202209472656,-0.08510634439508458
2217,2008-07-25,17.214670181274414,17.9279842376709,17.214670181274414,17.69021224975586,51693360.0,-0.03723400567177204,-2.000004010893587,0.43478131975446427,47.40741026839338,52.057920787628696,-0.010939695511929415,-0.19964945313618188,1.7751145328395381,1.7867486196044382,43.21936372385208,0.7133140563964844,-0.5080181765192293,0.0998647689819343,-1.477153070155726,1.6768826081195947,-0.6886441505868959,0.8883736885507645,-0.41831972299497266,0.0,-49.77313502968387,0.7885089195688303,7,0.21399402618408203,0.30910301208496094,2.413381576538086,2.591710090637207,0.0,4,0.005524824537737283,-1.000000000000012,17.880430221557614,1.0,18.83151626586914,1.0,18.49863624572754,0.005524824537737283
2218,2008-07-28,17.40488624572754,17.547550201416016,17.024452209472653,17.214670181274414,24029858.0,0.01104964907547501,1.199998395649015,-0.39999839564256523,54.838710720833404,55.09300486665958,-0.01651867074866331,-0.36750937268125483,1.5225263227049126,1.5899616552733846,41.93009323615035,0.5230979919433629,-0.2756424566586908,0.2639259338378892,-1.314170742999238,1.8420226106750146,-0.5251224045806744,1.0529742722564528,-0.3812420078976224,18.60462296296103,-29.474501980534697,0.7890483384185628,7,0.09510946273803711,0.11888694763183594,2.0448365211486816,2.401494026184082,0.1902179718017578,0,-0.035519107418566453,-2.000004010893587,17.214670181274414,-1.000000000000012,17.880430221557614,1.0,18.83151626586914,-0.035519107418566453
2219,2008-07-29,17.45244026184082,17.642658233642578,16.976898193359375,17.214670181274414,23545696.0,0.0027322221726646667,1.1538452045242782,1.25,54.471533315615844,56.95038519135729,0.14500529305385257,-0.3782781880678776,1.3996023617589053,1.5406023972333251,40.21487100259163,0.6657600402832031,-0.001494875260512174,0.27581424713134695,-1.296274982278593,1.8479034765412887,-0.5102303675736231,1.061858861836317,1.6168479919433594,22.727218862093952,-22.93481052850242,0.7860446147049707,7,0.40421295166015625,-0.02377605438232422,1.8546195030212402,2.353940010070801,-0.2853260040283203,1,-0.0408718807051941,1.199998395649015,17.40488624572754,-2.000004010893587,17.214670181274414,-1.000000000000012,17.880430221557614,-0.0408718807051941
2220,2008-07-30,18.165756225585934,18.165756225585934,17.642658233642578,17.69021224975586,33044830.0,0.040871989993557234,1.1999983956490181,2.0000160436386825,66.12904634415914,59.143416979555184,-0.3518414758958599,-1.02820591879917,0.5961885623612524,0.8204990764381392,38.78796606100546,0.7133159637451136,0.23481315421254934,0.9154210090637172,-0.6985898186403823,2.5294318367678166,0.10841559521166744,1.7224264229157669,0.8616842269897482,58.13952837606773,6.857821641887824,0.80700541385205,7,-0.3091030120849574,-0.7370920181274379,1.022417545318607,1.5217380523681676,-1.9021739959716761,2,-0.0759162452089901,1.1538452045242782,17.45244026184082,1.199998395649015,17.40488624572754,-2.000004010893587,17.214670181274414,-0.0759162452089901
2221,2008-07-31,17.97553825378418,18.2608642578125,17.785322189331055,18.21331024169922,52524125.0,-0.01047123882097667,1.8571379458530297,-0.5000000000000038,68.33333389040061,60.19395262507576,0.0026659980438061837,-0.8201104198963343,0.722901763718955,1.0027546763740958,36.88138758841909,0.4755420684814453,0.5043829844735477,0.687159633636476,-0.9588625866567426,2.3331818539296965,-0.1358514765101333,1.5101707437830854,1.0108913536071746,77.77776127207473,19.519554704332087,0.8230111101466101,7,0.047554969787597656,-0.5468740463256836,1.2126355171203613,1.7119560241699219,-2.4252700805664062,3,-0.04232797158936752,1.1999983956490181,18.165756225585934,1.1538452045242782,17.45244026184082,1.199998395649015,17.40488624572754,-0.04232797158936752
2222,2008-08-01,17.45244026184082,17.880430221557614,17.45244026184082,17.880430221557614,29781720.0,-0.0291005467851978,1.0000000000000167,1.800001604350985,60.48386783749972,59.90737635438682,0.5292335069130267,-0.28148163010787286,1.1735741674317843,1.513249037025414,35.31894045791699,0.5230979919433594,0.6807327916087189,0.14503993988036967,-1.499245934061964,1.7893258138227033,-0.6771029970907954,0.9671828768515347,1.4937987172698932,37.03696551232382,-24.175660728784507,0.8221429369711667,8,0.570652961730957,-0.02377605438232422,1.4860739707946777,2.021059989929199,-1.4741830825805646,4,-0.01362388737615583,1.8571379458530297,17.97553825378418,1.1999983956490181,18.165756225585934,1.1538452045242782,17.45244026184082,-0.01362388737615583
2223,2008-08-04,16.834234237670902,17.547550201416016,16.739126205444336,17.499996185302734,25907205.0,-0.03542232575473159,1.1249990599501147,1.5555550603859398,54.74452426526177,58.64547055277972,1.0573464640482442,0.2957054983781724,1.7122107792416656,2.1257589575087685,34.24195209064784,0.8084239959716797,0.774889035017253,-0.4375002861022921,-2.0907735537321486,1.2157729815275644,-1.2641369199172203,0.38913634771263617,2.072617925724785,6.249960831205918,-56.21745118623437,0.8266366338149286,8,1.0699729919433558,0.5944299697875941,1.688179492950436,2.3539400100707972,-1.711955070495609,0,0.022598945591014052,1.0000000000000167,17.45244026184082,1.8571379458530297,17.97553825378418,1.1999983956490181,18.165756225585934,0.022598945591014052
2224,2008-08-05,17.40488624572754,17.595104217529297,16.786680221557614,17.072006225585938,36301630.0,0.03389830508474545,1.26666452753201,-0.4999985675445735,56.338029362492655,57.692778428521976,0.3522756396381439,-0.24243230376319502,1.0838434278932993,1.5465968540931385,32.66190417826606,0.8084239959716832,0.7452466118124406,0.10461912155151509,-1.5365149573186265,1.7457532004216567,-0.7159479178835575,0.9251861609865877,1.4152568793500926,43.749976498723406,-15.818105975921533,0.8205670394350709,8,0.4755439758300781,0.02377796173095703,0.9391989707946777,1.6168479919433594,-2.5679330825805664,1,0.010928998277621726,1.1249990599501147,16.834234237670902,1.0000000000000167,17.45244026184082,1.8571379458530297,17.97553825378418,0.010928998277621726
2225,2008-08-06,17.69021224975586,17.832876205444336,17.40488624572754,17.499996185302734,36909356.0,0.016393442622950838,-1.2499974932065898,0.5714252972353531,55.71427834735518,57.60674826133462,-0.12512821675218788,-0.4931155854989342,0.7352623537311231,1.249777672590298,30.868812887799592,0.4279899597167969,0.6645911535208242,0.351901721954345,-1.2883038117102323,1.992107255618924,-0.4682010448779437,1.1720044887866337,1.0466901985364387,62.49998433248227,4.147186286918313,0.8201027668322893,8,-0.1902170181274414,-0.2615480422973633,0.41610097885131836,1.1175270080566406,-2.758151054382324,2,-0.029569910443023595,1.26666452753201,17.40488624572754,1.1249990599501147,16.834234237670902,1.0000000000000167,17.45244026184082,-0.029569910443023595
2226,2008-08-07,17.785322189331055,18.07064819335937,17.45244026184082,17.642658233642578,31714246.0,0.005376415965642645,-1.3636323859182011,0.7500100272741858,50.0,57.8948137870687,-0.26278237057652376,-0.4936867726288341,0.5858966645163903,1.149685411482519,28.406873443963544,0.6182079315185511,0.5232256646622702,0.37092466354370046,-1.1990432409570992,1.9408925680445002,-0.4140592887066994,1.1559086157941003,0.8716692092473259,78.57143880326794,23.3794034814146,0.7849839522504003,8,-0.2853269577026367,-0.3566579818725586,0.30910253524780273,1.0224170684814453,-2.3777170181274414,3,-0.08556156270419712,-1.2499974932065898,17.69021224975586,1.26666452753201,17.40488624572754,1.1249990599501147,16.834234237670902,-0.08556156270419712
2227,2008-08-08,17.547550201416016,17.9279842376709,17.309778213500973,17.69021224975586,20594861.0,-0.01336900087520887,1.0000000000000115,-0.999986630479832,45.0819666741624,56.81073111521636,0.030367863865194522,-0.1315744618659167,0.7502007863214857,1.3848384045355715,25.62640474751437,0.6182060241699254,0.34997117934997135,0.0499325752258315,-1.3449671355828592,1.4448322860345222,-0.6475172801785121,0.7473824306301751,1.0327265894370043,60.7142805983663,9.404974395965255,0.6974498554043449,8,-0.047554969787597656,-0.11888599395751953,0.4517655372619629,1.1650800704956055,-2.80570602416992,4,-0.11382113202543054,-1.3636323859182011,17.785322189331055,-1.2499974932065898,17.69021224975586,1.26666452753201,17.40488624572754,-0.11382113202543054
2228,2008-08-11,17.69021224975586,17.832876205444336,17.547550201416016,17.642658233642578,21767730.0,0.008130026510956068,-1.4000160436386972,-0.3333333333333333,42.73503863303601,55.50667615048527,-0.07550446466136762,-0.16667725459758032,0.5388130584368902,1.251749937256342,22.695676067721482,0.2853260040283203,0.2916123899181926,0.11888542175292827,-1.1400406078402305,1.377811451346087,-0.5105775930436494,0.7483484365495059,0.8164185176808125,70.37029334387084,23.53996218801734,0.6294630147965788,8,-0.1902170181274414,-0.2615480422973633,0.20210599899291992,1.0224180221557617,-2.7105960845947266,0,-0.0967741396386711,1.0000000000000115,17.547550201416016,-1.3636323859182011,17.785322189331055,-1.2499974932065898,17.69021224975586,-0.0967741396386711
2229,2008-08-12,17.40488624572754,17.69021224975586,17.262224197387695,17.642658233642578,29788029.0,-0.016129032258064502,1.571425297235353,-5.0000401090967435,37.068964026871505,52.27777811523109,0.22614855566727954,0.22375368419339026,0.750680895191131,1.5397724136486914,19.573716383640395,0.42798805236816406,0.34684125909044994,-0.22588348388671875,-1.316363727184374,0.8645967594109365,-0.7711236055355464,0.3193566377621089,1.0310443392294388,17.646933917191895,-22.718987210191592,0.5452401216488267,8,0.0951089859008789,0.02377796173095703,0.439877986907959,1.307744026184082,-3.281248092651367,1,-0.13114748619012484,-1.4000160436386972,17.69021224975586,1.0000000000000115,17.547550201416016,-1.3636323859182011,17.785322189331055,-0.13114748619012484
2230,2008-08-13,16.691572189331055,17.357332229614258,16.644018173217773,17.262224197387695,24788485.0,-0.04098355176389534,-1.1428563243088383,2.3999967912980003,38.73873971533566,48.989489873557204,0.7916042287538865,0.9995512890894318,1.3746012324110453,2.247106588348995,16.96870191875646,0.7608680725097656,0.3157694140566569,-0.9463307380676262,-2.0085131079628624,0.11585163182760994,-1.4774219230152426,-0.41523955312000993,1.676486220445419,3.333311050650774,-34.21563657025064,0.5310911849476175,8,0.6657609939575195,0.7370920181274414,1.105637550354004,2.0210580825805664,-2.3777170181274414,2,-0.11111110476276886,1.571425297235353,17.40488624572754,-1.4000160436386972,17.69021224975586,1.0000000000000115,17.547550201416016,-0.11111110476276886
2231,2008-08-14,17.1671142578125,17.262224197387695,16.786680221557614,16.834234237670902,28486886.0,0.02848995068214144,-1.2222301449714355,-0.5833327762662629,49.53269451569699,47.772692837801344,0.2115772232266444,0.5720658051307055,0.8056829057120325,1.7781601706896382,15.838660428731608,0.5706520080566406,0.2939111559564651,-0.48267717361450124,-1.5164091786163603,0.5510548313873578,-0.9995431761154308,0.03418882888642827,1.0975017377704503,40.740647208423454,-1.4936308051563287,0.5168660025009296,8,0.19021892547607422,0.2615499496459961,0.4636554718017578,1.545516014099121,-1.2364110946655273,3,-0.13019387119310544,-1.1428563243088383,16.691572189331055,1.571425297235353,17.40488624572754,-1.4000160436386972,17.69021224975586,-0.13019387119310544
2232,2008-08-15,17.072006225585938,17.40488624572754,16.88178825378418,17.357332229614258,20167981.0,-0.0055401292726458,1.7500062670149457,-0.8571436756911709,46.66666921325944,46.87515338757887,0.27607816205694036,0.6440128402028371,0.8059173425302077,1.8672288413936755,15.569895037252174,0.5230979919433594,0.12424695083202053,-0.5421194076538072,-1.604974054430329,0.5207352391227147,-1.073546731042068,-0.010692084265546242,1.095373900655101,35.999929408442746,-8.842334345449352,0.5314273233882606,8,0.2853269577026367,0.3566579818725586,0.5112090110778809,1.6406240463256836,-1.616847038269043,4,-0.09749299715506632,-1.2222301449714355,17.1671142578125,-1.1428563243088383,16.691572189331055,1.571425297235353,17.40488624572754,-0.09749299715506632
2233,2008-08-18,17.024452209472653,17.262224197387695,16.929344177246097,16.976898193359375,17834493.0,-0.0027854966478406684,-3.666693406064678,-0.16666555253252582,45.71429444546091,45.69473839679756,0.39498952694544087,0.6381423696999029,0.7668205147113554,1.9023312120736868,15.96460192951822,0.332880020141598,-0.056358483741664855,-0.534985923767092,-1.6011835059000354,0.5312116583658515,-1.0680847148335637,-0.001887132700620242,1.0515261995869913,36.363619789719756,-10.810246482110522,0.5330987910664708,8,0.3328809738159215,0.4042119979858434,0.45176649093628285,1.593070030212406,-1.9497280120849574,0,-0.13407820728331454,1.7500062670149457,17.072006225585938,-1.2222301449714355,17.1671142578125,-1.1428563243088383,16.691572189331055,-0.13407820728331454
2234,2008-08-19,16.216028213500973,16.88178825378418,16.216028213500973,16.834234237670902,30095498.0,-0.047486050418812376,-1.1538452045242649,-13.000080218194608,30.84111238684713,42.931053290074445,1.1365608326421643,1.335249981785683,1.5080741934485609,2.6980320476907487,17.000297376190606,0.8084239959716797,-0.17449088452570294,-1.229279518127445,-2.35895895530437,-0.09960008095051975,-1.7941192367159076,-0.6644397995389824,1.7740325814081572,0.0,-43.89537895686139,0.5648397185884622,8,0.9273099899291992,1.212635993957523,1.2601904869079625,2.4014940261840856,-1.0461950302123988,1,-0.07624629360908741,-3.666693406064678,17.024452209472653,1.7500062670149457,17.072006225585938,-1.2222301449714355,17.1671142578125,-0.07624629360908741
2235,2008-08-20,16.501354217529293,16.548908233642578,16.025810241699222,16.406246185302734,53894910.0,0.017595307572958463,4.500040109096706,-0.15384520452427067,35.779813475468245,41.351032565126474,0.7429944261536363,0.913224851341699,1.1636407108155105,2.3992349659221404,18.760777028435545,0.5230979919433558,-0.20527336575614186,-0.827445411682131,-1.8284791535824354,0.17358833021817333,-1.3279622826322814,-0.32692854073198063,1.346783970867186,34.48279677414405,-4.914910470823344,0.5005168709501514,8,0.47554302215576527,0.9986414909362828,0.7727584838867223,2.0923910140991246,-0.5706510543823207,2,-0.14409217771516514,-1.1538452045242649,16.216028213500973,-3.666693406064678,17.024452209472653,1.7500062670149457,17.072006225585938,-0.14409217771516514
2236,2008-08-21,16.358692169189453,16.59646224975586,16.073366165161133,16.31113624572754,30665457.0,-0.008645475180957596,1.0,0.5000200545483903,38.613869643035116,40.63235511722344,0.7398058596118027,0.9866213073706973,1.268847671806931,2.520625823289908,19.78352101426272,0.5230960845947266,-0.30035511936620907,-0.8940205574035645,-1.9484202082486561,0.16037909344152723,-1.4212203828261103,-0.3668207319810186,1.3072132245372998,24.13804072566516,-14.915587788733117,0.5271998254225461,8,0.5706510543823242,1.188857078552246,0.7727575302124023,2.235053062438965,-1.1413049697875977,3,-0.12500002914885577,4.500040109096706,16.501354217529293,-1.1538452045242649,16.216028213500973,-3.666693406064678,17.024452209472653,-0.12500002914885577
2237,2008-08-22,17.309778213500973,17.309778213500973,16.358692169189453,16.453800201416016,50385987.0,0.05813949149937736,1.2222207367100613,17.999398387678905,54.62963925795634,41.95397740888126,-0.2777650474390505,0.04535102287532666,0.26605719542582307,1.5475087107881826,19.760347597781767,0.9510860443115199,-0.39490384989819205,0.05231008529662873,-1.0022250250706897,1.1068451956639471,-0.47495746988703047,0.5795776404802879,0.19211766502302652,100.0,54.45070562718958,0.5272675551836599,8,-0.45176696777343395,0.2377710342407262,-0.17832851409911754,1.283967018127445,-3.42391204833984,4,-0.07967029001436732,1.0,16.358692169189453,4.500040109096706,16.501354217529293,-1.1538452045242649,16.216028213500973,-0.07967029001436732
2238,2008-08-25,16.786680221557614,17.214670181274414,16.691572189331055,17.214670181274414,12124934.0,-0.030219797474664523,1.4444404830874815,-0.5000011141341346,43.92523259388092,42.71578502743786,0.11587394467248302,0.5478483539626957,0.7318393201664826,2.0346798614499697,19.551235222971176,0.6182060241699183,-0.46974278638289135,-0.4398776054382374,-1.5123082571029443,0.6325530462264695,-0.9760929312705926,0.09633772039411781,0.5676070932839075,59.259264761151876,12.925426031518334,0.536215325832354,8,-0.07133197784423473,0.7608690261840856,0.45176649093628285,1.8070650100708043,-2.044836044311518,0,-0.07932009287522901,1.2222207367100613,17.309778213500973,1.0,16.358692169189453,4.500040109096706,16.501354217529293,-0.07932009287522901
2239,2008-08-26,16.739126205444336,16.786680221557614,16.501354217529293,16.644018173217773,32058553.0,-0.002832842199031571,2.0000200545484836,-0.22222024154373896,40.196077274831005,42.87771142293734,0.0659989757318229,0.5683629119855027,0.7264753902015677,2.0471844101595593,19.555591295481456,0.2853260040283203,-0.4995247707052428,-0.45176591873168803,-1.5398967643522283,0.6363649268888523,-0.9958313415419582,0.09229950407858212,0.5706520080566371,55.55558856691265,10.801244490075959,0.544065422810271,8,-0.02377796173095703,0.8084230422973633,0.6063179969787598,1.854619026184082,-2.472825050354004,1,-0.09943183339613626,1.4444404830874815,16.786680221557614,1.2222207367100613,17.309778213500973,1.0,16.358692169189453,-0.09943183339613626
2240,2008-08-27,16.786680221557614,16.834234237670902,16.59646224975586,16.59646224975586,38620246.0,0.0028408899920839836,-1.4999949864132172,2.0000200545483344,39.60393877082577,41.77451634017387,0.03727462531201553,0.43447010841889266,0.6116674498659869,1.9607050811177693,20.292963093882737,0.23777198791504262,-0.5302913118295791,-0.33525810241699716,-1.3344231450414554,0.6639069402074611,-0.8348406237292245,0.1643244188952302,0.4279899597168004,57.69226022621379,16.50439453696893,0.4995825213122283,8,-0.07133197784423473,0.7608690261840856,0.6182069778442418,1.8070650100708043,-3.186140060424801,2,-0.09631725969216176,2.0000200545484836,16.739126205444336,1.4444404830874815,16.786680221557614,1.2222207367100613,17.309778213500973,-0.09631725969216176
2241,2008-08-28,17.214670181274414,17.309778213500973,16.644018173217773,16.691572189331055,38851156.0,0.025495807036770346,-1.1538452045242666,2.749992479619821,46.66666666666666,41.77451605721912,-0.42830048688962563,-0.056333093043647864,0.139939893454752,1.4996799124372941,20.908945705160825,0.6657600402831996,-0.4953454945740745,0.13077526092529368,-0.7860948799587106,1.047645401809298,-0.32765980951671025,0.5892103313672976,-1.1888599395751918,90.0000601632835,49.16374172767381,0.4584350704420023,8,-0.5468759536743164,0.30910205841064453,0.2972140312194824,1.379075050354004,-3.7092390060424787,3,-0.07458562984983008,-1.4999949864132172,16.786680221557614,2.0000200545484836,16.739126205444336,1.4444404830874815,16.786680221557614,-0.07458562984983008
2242,2008-08-29,17.214670181274414,17.45244026184082,17.072006225585938,17.309778213500973,34838835.0,0.0,1.0000100272741859,-0.18181685590729083,45.09804846801848,41.70604428194774,-0.45364058027689325,-0.07911587850227164,0.07843693047258071,1.4716244682958646,21.094140939514986,0.3804340362548828,-0.4199983659568609,0.142663764953614,-0.7601437079052182,1.0454712378124462,-0.3087399714758021,0.5940675013830301,-1.163180580139155,75.00015040820797,36.33408443586898,0.4514037364294167,8,-0.47554492950439453,-0.07133293151855469,0.2734370231628418,1.379075050354004,-4.707880020141602,4,-0.11602214627644403,-1.1538452045242666,17.214670181274414,-1.4999949864132172,16.786680221557614,2.0000200545484836,16.739126205444336,-0.11602214627644403
2243,2008-09-01,17.214670181274414,17.262224197387695,16.834234237670902,17.024452209472653,21244954.0,0.0,2.0000066848047453,-2.0000200545484836,47.91667885251887,43.60332944480016,-0.47362760223280276,-0.05180952202990596,0.030996458797691417,1.4493586465803254,20.674374034512375,0.4279899597167933,-0.44971307958129714,0.1236419677734375,-0.7740887499714262,1.0213726855183012,-0.32522339109899434,0.5725073266458693,-1.1071425537109327,75.00015040820797,32.284213455717946,0.44886535887243223,9,-0.47554492950439453,-0.07133293151855469,0.2615485191345215,1.379075050354004,-4.660325050354004,0,-0.19337018839514286,1.0000100272741859,17.214670181274414,-1.1538452045242666,17.214670181274414,-1.4999949864132172,16.786680221557614,-0.19337018839514286
2244,2008-09-02,17.595104217529297,17.69021224975586,16.976898193359375,17.119560241699222,37147668.0,0.022099408948810906,1.1428563243088383,2.4999949864131144,60.674162366981676,46.369368210523874,-0.7128290435096147,-0.4398115988491149,-0.3781049429777319,1.0486449469518782,20.05869699007344,0.7133140563964844,-0.44665287552473387,0.49456510543823384,-0.42101911496821387,1.4101493258446816,0.03677299523501176,0.9523572156414559,-1.4337800845947228,91.30440848214286,41.80548087686359,0.4577921102032231,9,-0.7133150100708008,-0.4517669677734375,-0.08321976661682129,0.9986410140991211,-6.03940010070801,1,-0.1621621563025818,2.0000066848047453,17.214670181274414,1.0000100272741859,17.214670181274414,-1.1538452045242666,17.214670181274414,-0.1621621563025818
2245,2008-09-03,17.1671142578125,17.595104217529297,17.119560241699222,17.499996185302734,28592875.0,-0.02432437764650508,-1.222220241543761,-0.7000024065265051,50.0,47.634493805742196,-0.2016782208495762,-0.055885457122773374,0.006454994312349527,1.4665688455849768,19.77550448591017,0.4755439758300746,-0.44458425501837695,0.09273004531860352,-0.7808512071802198,0.9663112978174269,-0.34406058093080816,0.5295206715680152,-0.9140568378686496,49.999908843460524,-0.5818126460795057,0.43679062624941156,9,-0.14266204833984375,-0.023777008056640625,0.47554445266723633,1.426630973815918,-5.373639106750488,2,-0.16897499831120721,1.1428563243088383,17.595104217529297,2.0000066848047453,17.214670181274414,1.0000100272741859,17.214670181274414,-0.16897499831120721
2246,2008-09-04,16.263582229614258,17.262224197387695,16.263582229614258,17.262224197387695,74519811.0,-0.052631561404506755,1.0,2.9999885403893978,41.9047571753753,46.22061801878875,0.7676726478155835,0.7671272543105516,0.8827573976102343,2.349363480605028,20.243898886504073,0.9986419677734375,-0.3055053888743089,-0.7347149848937988,-1.612645253757659,0.14321528397006134,-1.1736801193257307,-0.29574985046186697,1.4266300201416016,0.0,-50.26054704504996,0.43896513443193064,9,0.7133150100708008,0.8797550201416016,1.3790764808654785,2.33016300201416,-5.516302108764648,3,-0.163742650966054,-1.222220241543761,17.1671142578125,1.1428563243088383,17.595104217529297,2.0000066848047453,17.214670181274414,-0.163742650966054
2247,2008-09-05,15.550268173217773,16.31113624572754,15.502714157104492,16.168474197387695,79494909.0,-0.04385959048416865,-1.2666652405730756,0.61904670955124,36.974789066262844,45.44834651572007,1.3467813001148699,1.3946418994158662,1.5737890866342497,3.0474527148014765,20.862529406003254,0.8084220886230469,-0.22881277178284165,-1.3481649398803697,-2.400157523551904,-0.2961723562088334,-1.874161231716137,-0.8221686480446024,2.1114114761352525,2.1738997749544633,-47.78548960217658,0.5259962918357678,9,1.0461950302124023,1.2364130020141602,2.1756105422973633,3.0434770584106445,-3.851901054382324,4,-0.13149850376906436,1.0,16.263582229614258,-1.222220241543761,17.1671142578125,1.1428563243088383,17.595104217529297,-0.13149850376906436
2248,2008-09-08,15.978257179260256,16.59646224975586,15.883148193359375,16.216028213500973,45757161.0,0.027522934091876783,-2.33332887679682,0.3846145539587348,47.747752956265685,46.287421591435034,0.8851398081281783,0.8767741252217593,1.1402960326500757,2.5974613708666663,21.349542815337657,1.046194076538086,-0.15103133192198115,-0.8345781803131072,-1.8938768481289312,0.2247204875027169,-1.3642275142210192,-0.30492884640519513,1.5970638504028276,21.73912853927929,-33.112984600071215,0.5296493339079125,9,0.6182060241699201,0.8084239959716779,1.747621536254881,2.5441570281982404,-4.232336044311525,0,-0.21726193158496665,-1.2666652405730756,15.550268173217773,1.0,16.263582229614258,-1.222220241543761,17.1671142578125,-0.21726193158496665
2249,2008-09-09,15.122279167175293,16.263582229614258,15.074724197387695,15.883148193359375,70235028.0,-0.05357142537397763,-1.7777739402089445,3.200007219608528,38.21138370449503,46.13269325073162,1.6624759965181077,1.63690166730132,1.985309103819766,3.4315513473856,21.796917347960317,1.1888580322265625,-0.2658441207018356,-1.5764258384704597,-2.839419871492119,-0.31343180544880056,-2.207922854981291,-0.9449288219596284,2.3701375875854467,1.8868174405273175,-53.24749957160048,0.6314970165108298,9,1.2601890563964844,1.4504070281982422,2.544156551361084,3.1385860443115234,-4.7078800201416,1,-0.16981131004570327,-2.33332887679682,15.978257179260256,-1.2666652405730756,15.550268173217773,1.0,16.263582229614258,-0.16981131004570327
2250,2008-09-10,14.836953163146973,15.455159187316895,14.789398193359375,15.217387199401855,51457640.0,-0.018867923338411474,-1.7999975934735002,0.49999937329929095,37.30158262778125,45.09212835752213,1.8351320658419041,1.8721461081627737,2.257661623128069,3.684755563960014,21.693105824079975,0.6657609939575195,-0.28955796768720177,-1.7690208911895766,-3.281848123454722,-0.2561936589244329,-2.5254345073221494,-1.0126072750570039,2.510402038171385,1.923102139419795,-54.771969912760376,0.7564136161325721,9,1.4028520584106445,1.5930700302124023,2.817594051361084,3.400135040283203,-4.945651054382324,2,-0.22115383193874827,-1.7777739402089445,15.122279167175293,-2.33332887679682,15.978257179260256,-1.2666652405730756,15.550268173217773,-0.22115383193874827
2251,2008-09-11,14.932061195373535,15.027170181274414,14.646735191345215,14.836953163146973,47645927.0,0.006410213146914812,1.6666688949349233,-0.24999874659701088,26.851844458676524,43.064772356484134,1.544618448176557,1.6875285681059928,2.133554192883274,3.5615492268097384,21.62567343614451,0.3804349899291992,-0.29220551273302675,-1.5621602058410637,-3.2233837521651907,0.0990633404830632,-2.392771979003129,-0.7315484326790003,2.2106574453081045,14.634151113485034,-35.071927068877486,0.8306117731620639,9,1.236412525177002,1.4266304969787598,2.532268524169922,3.3050270080566406,-5.2309770584106445,3,-0.21019107832775052,-1.7999975934735002,14.836953163146973,-1.7777739402089445,15.122279167175293,-2.33332887679682,15.978257179260256,-0.21019107832775052
2252,2008-09-12,15.407605171203613,15.407605171203613,14.979616165161133,15.074724197387695,33168499.0,0.031847175658335614,1.5714236601528144,3.5000300818225574,36.44860268508028,41.79054167121318,0.8781303436742363,1.1393115490024428,1.6385379661625343,3.064183492228274,21.589325238474522,0.4755439758300781,-0.288617530398966,-1.0033961772918687,-2.7089160345202288,0.7021236799364914,-1.8561561059060487,-0.15063624867768866,1.485515124544385,39.02443557810781,-9.081899443172105,0.8527599286141799,9,0.7608685493469238,0.8797545433044434,2.0567245483398438,2.8294830322265625,-5.5638580322265625,4,-0.3024691377128499,1.6666688949349233,14.932061195373535,-1.7999975934735002,14.836953163146973,-1.7777739402089445,15.122279167175293,-0.3024691377128499
2253,2008-09-15,14.741844177246096,15.122279167175293,14.266301155090332,14.979616165161133,55159826.0,-0.04320989450078894,2.2727252838609466,-0.7142853050127292,32.50000000000003,38.66007918599299,1.2921121909041542,1.7131302783715636,2.2613584835094915,3.6918808968015266,21.76648136895434,1.1413040161132812,-0.38316310552565724,-1.5550267696380597,-3.3884038177861253,0.2783502785100058,-2.4717152937120925,-0.638338245564027,1.9266376080616237,23.80951926203549,-22.38978352301479,0.9166885240740327,9,1.188858509063719,1.3077445030212385,2.7224855422973615,3.4952440261840803,-4.232336044311525,0,-0.20645158243554262,1.5714236601528144,15.407605171203613,1.6666688949349233,14.932061195373535,-1.7999975934735002,14.836953163146973,-0.20645158243554262
2254,2008-09-16,14.979616165161133,15.217387199401855,14.456518173217773,14.504072189331055,60706118.0,0.01612905312634072,-1.6666655525325382,-2.000000000000015,34.67742639788152,36.95757100797982,0.7200364159926096,1.4524477818071588,2.005519434408267,3.420078761580644,21.142920839923494,0.760869026184082,-0.47668988874465157,-1.2554341793060289,-3.181336730700888,0.6704683720888305,-2.2183854550034603,-0.2924829036085992,1.4006039445205012,60.000016043535744,14.624347623637625,0.96295127569743,9,0.7846465110778809,0.9986405372619629,2.484713554382324,3.257472038269043,-5.040760040283203,1,-0.21587302335110392,2.2727252838609466,14.741844177246096,1.5714236601528144,15.407605171203613,1.6666688949349233,14.932061195373535,-0.21587302335110392
2255,2008-09-17,14.123638153076172,15.312496185302734,14.076083183288574,15.122279167175293,45087911.0,-0.05714285350486836,-1.2608675180772897,-2.09999719238575,25.563906033152207,35.14192088106615,1.228037835578041,2.2357899744021204,2.8300451956292605,4.2420188199893225,20.41454217188215,1.2364130020141602,-0.624776266682332,-1.9925263881683364,-4.131030293778274,0.14597751744160092,-3.061778340973305,-0.9232744353633677,2.0029116820545063,3.571474614704749,-34.66579637522636,1.0692519528049689,9,1.212634563446045,1.759509563446045,3.340691566467285,4.113450050354004,-4.707880020141602,2,-0.26262631241615286,-1.6666655525325382,14.979616165161133,2.2727252838609466,14.741844177246096,1.5714236601528144,15.407605171203613,-0.26262631241615286
2256,2008-09-18,14.313855171203613,14.694290161132812,14.123638153076172,14.218746185302734,71457303.0,0.013467990050850531,-3.0000133696542273,-0.09523841356213192,27.737219225363773,34.11552423207737,0.8182107415360349,1.9863661871463947,2.631400568867349,4.016246484695117,19.741906308189026,0.5706520080566406,-0.887412893284985,-1.7000675201416016,-3.9805626893893766,0.5804276491061735,-2.8403151047654873,-0.559819935517714,1.5256293326691708,17.857158204901584,-15.080071666946903,1.140247584623887,9,1.0224175453186035,1.5692925453186035,3.079143524169922,3.9232330322265625,-5.069292068481445,3,-0.30897008594415476,-1.2608675180772897,14.123638153076172,-1.6666655525325382,14.979616165161133,2.2727252838609466,14.741844177246096,-0.30897008594415476
2257,2008-09-19,15.930703163146973,16.168474197387695,15.027170181274414,15.027170181274414,69009067.0,0.11295685003129763,-1.5263140117983203,9.499974932065898,42.10526315789474,33.48858092114726,-0.8258437302490123,0.2750035494621912,1.0370035266291353,2.3812364866130693,19.581592555354955,1.854619026184082,-1.045317560232423,-0.014265775680541992,-2.2116670200416166,2.1831354686805327,-1.1129663978610793,1.0844348464999953,-1.8546199798583984,88.63639574828251,58.49917568662933,1.0987006221805369,9,-0.7608704566955566,-0.04755544662475586,1.4622955322265625,2.306385040283203,-6.419836044311523,4,-0.39104482472533086,-3.0000133696542273,14.313855171203613,-1.2608675180772897,14.123638153076172,-1.6666655525325382,14.979616165161133,-0.39104482472533086
2258,2008-09-22,15.455159187316895,16.168474197387695,15.407605171203613,15.883148193359375,43372336.0,-0.02985078379529227,-1.9090932294391867,-0.4736838772121851,36.99422166337778,33.353340694356454,-0.48310849532642663,0.6805718730356745,1.5192041197406638,2.8394653172487168,19.412615248113173,0.760869026184082,-1.1102459298122156,-0.4232336997985833,-2.5937784474495196,1.7473110478523513,-1.5085060736240514,0.6620386740268849,-1.3372281837463387,65.90909608843266,41.711797369892665,1.0852723738254675,9,-0.33288049697875977,0.42798852920532227,1.9378395080566406,2.7819290161132812,-5.516303062438965,0,-0.36307694927819234,-1.5263140117983203,15.930703163146973,-3.0000133696542273,14.313855171203613,-1.2608675180772897,14.123638153076172,-0.36307694927819234
2259,2008-09-23,15.074724197387695,15.407605171203613,14.646735191345215,15.312496185302734,70884795.0,-0.024615404171404398,2.555550603859352,0.5555562983116411,37.209307206320034,33.34308786974965,-0.12307078281879136,0.9801747164265038,1.9020122841583742,3.181973793339619,19.266260950110404,0.8084239959716797,-1.0955318634167366,-0.7204485893249508,-2.87964026057762,1.4387430819277185,-1.8000444249512846,0.3591472463013847,-0.9157823299407966,47.727265476194276,25.686998199099975,1.0795958356263349,9,0.04755449295043945,0.8084235191345215,2.31827449798584,3.1623640060424805,-3.8994550704956055,1,-0.3028391103330589,-1.9090932294391867,15.455159187316895,-1.5263140117983203,15.930703163146973,-3.0000133696542273,14.313855171203613,-0.3028391103330589
2260,2008-09-24,15.169833183288574,15.217387199401855,14.789398193359375,15.122279167175293,60986639.0,0.006309169219650412,5.0000401090967435,-0.1999983956490001,42.58065075398763,35.09073301367311,-0.18550260855199063,0.7986732807587682,1.7996992173640116,3.0506249448046034,19.200268163960214,0.42798900604248047,-1.1933426800628286,-0.5444972515106201,-2.668161865071589,1.5791673620503488,-1.6063295582911046,0.5173350552698643,-0.9707006692428592,51.162783105412544,25.246716315134073,1.061832306780484,9,-0.04755449295043945,0.7133145332336426,2.1161680221557617,3.0672550201416016,-2.710597038269041,2,-0.3448275927103276,2.555550603859352,15.074724197387695,-1.9090932294391867,15.455159187316895,-1.5263140117983203,15.930703163146973,-0.3448275927103276
2261,2008-09-25,15.930703163146973,15.930703163146973,14.979616165161133,15.074724197387695,57503066.0,0.050156779620793124,1.2222204891266202,18.0001403818386,52.564103717791305,36.88134423952989,-0.8826367493158997,-0.06674223987019445,1.0280535357794633,2.259090213978741,19.650518346138245,0.9510869979858398,-1.1414246488249837,0.28057107925415004,-1.7265550854148586,2.2876972439231587,-0.7229920030803534,1.2841341615886552,-1.6921838154344186,84.37504504408523,53.16493381617886,1.0035630823345045,9,-0.8084244728088379,-0.04755544662475586,1.3077433109283447,1.9497270584106445,-3.8519020080566406,3,-0.40895527105693874,5.0000401090967435,15.169833183288574,2.555550603859352,15.074724197387695,-1.9090932294391867,15.455159187316895,-0.40895527105693874
2262,2008-09-26,15.217387199401855,15.597822189331055,15.074724197387695,15.550268173217773,40016628.0,-0.04477617569293835,1.4444459299566157,-0.38888919837024644,45.06172671392737,38.27709165218848,-0.22254360319145583,0.5157109928650776,1.6944878807352914,2.928170529136036,20.36241924858763,0.8559789657592773,-1.072507213000197,-0.33288073539733887,-2.2065582370350434,1.5407967662403639,-1.2697194862161894,0.6039580154215134,-0.9402687546957988,37.49999216624605,4.88152562019382,0.9368387508188516,9,-0.0951085090637207,0.6657605171203613,2.021059036254883,2.3777170181274414,-2.7581510543823224,4,-0.39249997508865775,1.2222204891266202,15.930703163146973,5.0000401090967435,15.169833183288574,2.555550603859352,15.074724197387695,-0.39249997508865775
2263,2008-09-29,13.885866165161133,15.217387199401855,13.838312149047852,15.122279167175293,78690687.0,-0.08749997728210923,-1.07142811099548,3.714279575191018,42.44186175308852,39.13980669165593,1.0893441426083097,1.6707181895831251,2.9519569481890358,4.207264095890636,21.1836526999985,1.379075050354004,-0.9868531064104751,-1.4979615688323982,-3.3402497147330408,0.3443265770682462,-2.4191056417827212,-0.5768174958820769,2.2826080322265625,2.2727117347020163,-32.81896761984025,0.9211440729503221,9,1.1175270080566406,1.8783960342407227,3.3169140815734863,3.709238052368164,-0.9510869979858398,0,-0.31506850161802025,1.4444459299566157,15.217387199401855,1.2222204891266202,15.930703163146973,5.0000401090967435,15.169833183288574,-0.31506850161802025
2264,2008-09-30,14.741844177246096,14.884507179260256,13.552986145019533,13.695649147033693,66770728.0,0.061643832793993436,1.0,-0.8461533714932744,49.45652013980102,41.79454159239469,0.2191356886685334,0.6219064643567567,2.0180823150208216,3.3063410713424286,22.83475006830734,1.3315210342407227,-0.9788952153328605,-0.4993205547332753,-2.0373963325612667,1.0387552230947161,-1.268358443647271,0.2697173341807204,1.3800267791748038,49.99997994558841,10.270168114624852,0.7690378889139954,9,0.11888599395751775,0.8797550201415998,2.3896045684814435,2.8532600402832013,-2.4728250503540057,1,-0.3258064591254828,-1.07142811099548,13.885866165161133,1.4444459299566157,15.217387199401855,1.2222204891266202,15.930703163146973,-0.3258064591254828
2265,2008-10-01,14.266301155090332,15.360051155090332,13.980975151062012,15.122279167175293,50521216.0,-0.0322580415610253,1.071428059836614,-0.8181820667903356,46.35417167156399,43.863091864194715,0.801309919894102,0.9159461198694583,2.397865445221708,3.7321988963664268,24.361896753479662,1.3790760040283203,-0.894287481909986,-0.82982292175293,-2.1322342725506793,0.472588429044821,-1.4810285971518056,-0.17861724635405452,1.7528144088745137,29.99999598911762,-12.371186964419024,0.6512056753988753,10,0.5944290161132812,1.3552980422973633,2.865147590637207,3.328803062438965,-3.3763580322265625,2,-0.21666667446560506,1.0,14.741844177246096,-1.07142811099548,13.885866165161133,1.4444459299566157,15.217387199401855,-0.21666667446560506
2266,2008-10-02,13.600540161132812,14.504072189331055,13.410323143005373,14.361409187316895,80966599.0,-0.0466666858297724,1.090908510822547,0.8888885175108461,40.30612438050044,43.66318755559534,1.5145136519310647,1.4461121853792918,2.9888170216321974,4.343898911556458,24.964983135861672,1.0937490463256818,-0.8547148715759008,-1.3624318122863777,-2.706152558595914,-0.01871106597683969,-2.0342921854411458,-0.6905714391316096,2.31993022607422,8.695638905394956,-32.690295313873534,0.6718603731547688,10,1.1888585090637207,1.9497275352478027,3.5309085845947266,3.9945640563964844,-2.2350540161132795,3,-0.08391607999326833,1.071428059836614,14.266301155090332,1.0,14.741844177246096,-1.07142811099548,13.885866165161133,-0.08391607999326833
2267,2008-10-03,13.505431175231935,13.648094177246096,12.98233413696289,13.600540161132812,67458693.0,-0.006993030039547765,6.000005013611845,0.12500047002552944,42.93478361568084,44.323249994740124,1.373899187899113,1.4547586049873917,3.0279317267774157,4.380807818652288,24.89011146341021,0.6657600402832049,-0.6701346023132952,-1.3552989482879614,-2.816874975369581,0.10627707879365822,-2.086086961828771,-0.6245109347471516,2.264430377322997,21.99997031947086,-20.716605853083742,0.7307880135408098,10,0.9510874748229963,1.8308420181274396,3.5903520584106428,4.0896730422973615,-1.0461950302124023,4,-0.10563380033048841,1.090908510822547,13.600540161132812,1.071428059836614,14.266301155090332,1.0,14.741844177246096,-0.10563380033048841
2268,2008-10-06,12.506790161132812,13.029888153076172,12.316573143005373,12.98233413696289,56116221.0,-0.07394366023134191,1.4999999999999938,4.9999899728264525,37.00000100272039,44.29999374989572,2.1348324408201194,2.2978006672172135,3.9516875130385856,5.30877636918143,25.450008963446457,1.1888580322265625,-0.528854889546988,-2.1803666114807125,-3.8871076584858173,-0.473625564475606,-3.033737134983266,-1.3269960879781593,3.0400691981747556,6.249988249369014,-32.86426316055268,0.8533705235025529,10,1.6168479919433594,2.4966025352478027,4.434441089630127,5.040760040283203,-0.7133150100708008,0,-0.003802255854668646,6.000005013611845,13.505431175231935,1.090908510822547,13.600540161132812,1.071428059836614,14.266301155090332,-0.003802255854668646
2269,2008-10-07,12.55434513092041,13.12499713897705,12.316573143005373,12.83967113494873,48284801.0,0.0038023321071927185,-1.1249990599501198,0.5999991978245001,40.983610509692035,44.122544833862875,1.8910257081361177,2.158674814804982,3.826722894521012,5.184033538008862,25.217923301468026,0.8084239959716779,-0.6139531762646513,-2.0044149398803714,-3.943835553158692,-0.06499432660204896,-2.9741252465195327,-1.0347046332412102,2.669485606756938,7.812508812973144,-34.31890021440632,0.9697103066391612,10,1.5692930221557617,2.449047565460205,4.386886119842529,4.969428062438965,-1.1413049697875977,1,0.030302977358643846,1.4999999999999938,12.506790161132812,6.000005013611845,13.505431175231935,1.090908510822547,13.600540161132812,0.030302977358643846
2270,2008-10-08,11.555704116821287,12.83967113494873,10.842388153076172,11.84103012084961,120853376.0,-0.0795454485028888,-1.3333318478228173,1.0000000000000062,35.50000797162623,42.226534195400085,2.5960963013252396,3.0555483221215436,4.711758121031407,6.0882657259533435,25.04808621798076,1.9972829818725586,-0.6504483295564363,-2.838993501663209,-5.190657969233003,-0.4873290340934151,-4.014825735448106,-1.663161267878312,3.377400861388864,19.480543833997338,-24.65887038679719,1.1758322337848965,10,1.664401054382326,2.663042068481447,5.4568591117858904,5.968069076538088,-0.2377719879150373,2,0.06172838996737995,-1.1249990599501198,12.55434513092041,1.4999999999999938,12.506790161132812,6.000005013611845,13.505431175231935,0.06172838996737995
2271,2008-10-09,11.793475151062012,12.41168212890625,11.508149147033693,11.793475151062012,54725118.0,0.020576074970162006,-2.166668894934937,-0.0,24.561406595014986,39.948720848854265,1.9106700861188113,2.709503860669697,4.36693414612099,5.7716961677904735,24.748764149139337,0.9035329818725568,-0.6693500729323798,-2.4442931652069095,-5.050121046242769,0.16153471582894952,-3.74720710572484,-1.1413792246889791,2.6487438081320622,33.89831257418431,-4.4219937736810735,1.3029139405179295,10,1.3077445030212402,2.258831024169922,5.290419578552246,5.635189056396484,-0.6182060241699219,3,-0.07661287420585938,-1.3333318478228173,11.555704116821287,-1.1249990599501198,12.55434513092041,1.4999999999999938,12.506790161132812,-0.07661287420585938
2272,2008-10-10,10.74728012084961,11.60325813293457,10.08151912689209,10.65217113494873,107389036.0,-0.08870964807334092,-1.4615383428733186,100.0,22.950825600604944,37.78305016524499,2.5212325047227075,3.571784800975582,5.308575750067785,6.731449820792058,25.319679531509166,1.7119560241699219,-0.799069395600835,-3.2574719429016117,-6.23044380666542,-0.2845000791378034,-4.743957874783517,-1.7709860110197067,3.2629591416103167,21.875005875315466,-12.420325604862924,1.4864859318819044,10,1.9735050201416016,2.5917105674743652,6.31283712387085,6.681384086608887,0.1902170181274414,4,0.05752209091215654,-2.166668894934937,11.793475151062012,-1.3333318478228173,11.555704116821287,-1.1249990599501198,12.55434513092041,0.05752209091215654
2273,2008-10-13,11.69836711883545,11.88858413696289,11.365486145019533,11.508149147033693,72914579.0,0.08849559956483688,-1.199998395649009,1.9999999999999813,31.794878967520816,35.82064559054718,1.371438320385714,2.509669424739595,4.281761051700098,5.6993337022041715,25.17374254990165,1.1413040161132812,-1.0805997905129132,-2.15421109199524,-5.27615843259694,0.967736248606462,-3.71518476229609,-0.5932374216943899,1.7618513246449794,53.125009792192444,19.68070706491592,1.5609736703008508,10,1.0224180221557617,1.6406235694885254,4.9932050704956055,5.587634086608887,-0.9986419677734375,0,0.06504061793025917,-1.4615383428733186,10.74728012084961,-2.166668894934937,11.793475151062012,-1.3333318478228173,11.555704116821287,0.06504061793025917
2274,2008-10-14,11.74592113494873,12.601899147033693,11.60325813293457,12.221464157104492,98873430.0,0.004065013145015284,-1.6250010967262456,-2.499989972826383,31.443301526760976,34.163882241124625,0.9546084629548623,2.3267261023038976,4.139073941480994,5.578556849570283,24.86837448819703,0.9986410140991229,-1.265227989917733,-1.9449723243713386,-5.154861238518034,1.2649165897753587,-3.5499167814446864,-0.34002786729799084,1.2412794042093314,60.34482520161597,27.937973749242097,1.6049444570733484,10,0.5468745231628418,1.4266295433044434,4.945651054382324,5.5400800704956055,-1.949728012084961,1,0.004048555712824475,-1.199998395649009,11.69836711883545,-1.4615383428733186,10.74728012084961,-2.166668894934937,11.793475151062012,0.004048555712824475
2275,2008-10-15,10.414399147033693,11.84103012084961,10.414399147033693,11.793475151062012,87536084.0,-0.11336037187864612,-1.068966423385934,2.9000026070755993,21.84465735869381,32.112608127590555,1.8799774301325343,3.5480220134144798,5.348830677934847,6.824573352170729,24.44467942764037,1.4266309738159162,-1.3734900397264802,-3.091032361984251,-6.609444438140271,0.427379714171769,-4.85023840006226,-1.3318263239062418,2.1875,13.207532891127308,-12.104137283337526,1.7592060380780097,10,1.4504075050353986,2.7105975151061994,6.063178062438963,6.657607078552244,-0.8559780120849627,2,0.09589041095890383,-1.6250010967262456,11.74592113494873,-1.199998395649009,11.69836711883545,-1.4615383428733186,10.74728012084961,0.09589041095890383
2276,2008-10-16,9.891302108764648,11.03260612487793,9.70108413696289,9.93885612487793,112779286.0,-0.05022824945383786,-5.222211328490574,0.03448252016159709,22.27722845999469,29.817324221403204,2.0356579806731645,3.9239892926552074,5.738507349019013,7.262810895532365,24.108861510637446,1.331521987915039,-1.6537274021669752,-3.393001747131347,-7.238210536985946,0.4522070427232521,-5.3156061420586465,-1.4703973522040474,2.7105970382690447,6.557397529362446,-16.501499947430496,1.9226043949272997,10,1.5217385292053223,3.0434770584106445,6.443612098693848,7.038041114807129,-0.3804349899291992,3,0.1442307599600532,-1.068966423385934,10.414399147033693,-1.6250010967262456,11.74592113494873,-1.199998395649009,11.69836711883545,0.1442307599600532
2277,2008-10-17,9.70108413696289,10.557062149047852,9.49184513092041,10.50950813293457,67360758.0,-0.019230832271638576,1.357895425692036,17.00012032729023,25.280896977552146,28.51520155194007,1.8209730618814906,3.8193925267711784,5.798009039823544,7.358608672461585,25.97673405245558,1.0652170181274414,-1.8988384802446507,-3.2717387676239014,-7.222151727479979,0.6786741922321742,-5.24694524755194,-1.2965322876958627,2.4366846084594744,6.727825464072549,-18.17715077920148,1.975206479928038,10,1.6073369979858398,3.129075527191162,6.562498569488525,7.156927585601807,1.2839670181274414,4,0.1519608498510272,-5.222211328490574,9.891302108764648,-1.068966423385934,10.414399147033693,-1.6250010967262456,11.74592113494873,0.1519608498510272
2278,2008-10-20,9.84374713897705,10.176628112792967,9.65353012084961,10.129073143005373,53430346.0,0.014705882352941124,1.7499924796197859,0.3529410376857709,18.40490646585023,26.00645665817987,1.409003446691326,3.409593377547708,5.5189932989543085,7.123674418102759,27.94554874743667,0.5230979919433576,-2.046469950909062,-2.8485051631927494,-6.853294311889062,1.1562839855035634,-4.850899737540905,-0.8461105888445939,1.8177553558349615,11.31498058340549,-9.985386853938543,2.002394574348156,10,1.3220109939575195,2.986412525177002,6.384169578552246,7.0142645835876465,1.379076004028322,0,0.11111114340485395,1.357895425692036,9.70108413696289,-5.222211328490574,9.891302108764648,-1.068966423385934,10.414399147033693,0.11111114340485395
2279,2008-10-21,10.50950813293457,10.65217113494873,9.986410140991213,10.129073143005373,68093215.0,0.06763288253528876,-1.0000000000000053,-1.3333344474674471,26.347305173497688,24.989489680610035,0.4723514363605972,2.513131239506432,4.731002786165501,6.368576783523885,29.067013146732094,0.8084239959716797,-2.2294513462920467,-1.9544833660125729,-5.907583055523922,1.9986163234987764,-3.9310332107682484,0.022066478743102635,0.7614560363769538,43.31983246857162,22.164849920354683,1.9765498447556749,10,0.5373640060424805,2.3206515312194824,5.480637550354004,6.1582865715026855,0.6182060241699219,1,0.01809951671585286,1.7499924796197859,9.84374713897705,1.357895425692036,9.70108413696289,-5.222211328490574,9.891302108764648,0.01809951671585286
2280,2008-10-22,9.93885612487793,10.557062149047852,9.891302108764648,10.129073143005373,62535436.0,-0.05429864089151215,-3.6666778080451894,-0.4999987466001599,26.666667476945946,25.223407556380142,0.8823197023286031,2.8161853444301492,5.193269903572666,6.842629635505496,30.26647675147271,0.6657600402832031,-2.293886067845232,-2.2635865211486816,-6.154596669376193,1.62742362707883,-4.2090915952624375,-0.3180814470349258,1.0118666175231947,29.012351410152853,6.021869774276517,1.9455050741137563,10,1.108016014099121,2.891303539276123,5.932403564453125,6.728938579559326,1.2839670181274432,2,-0.014354066526535258,-1.0000000000000053,10.50950813293457,1.7499924796197859,9.84374713897705,1.357895425692036,9.70108413696289,-0.014354066526535258
2281,2008-10-23,9.41575813293457,9.84374713897705,8.97825813293457,9.79619312286377,69017190.0,-0.05263160924867338,2.640002968055302,2.0000050136119376,25.287357249180104,25.4830221839996,1.154027452222298,2.978904418227682,5.584339411160315,7.261309447665063,32.61467023794231,0.9605979919433594,-2.4480421006330584,-2.460937261581421,-6.121776064780811,1.1999015416179688,-4.291356663181116,-0.630517859981726,1.2723666394000261,26.136364283781283,2.8958121862361814,1.8304194015996944,10,1.3743205070495605,3.1576080322265625,6.1939520835876465,7.156927585601807,1.4266300201416016,3,0.015151515151515138,-3.6666778080451894,9.93885612487793,-1.0000000000000053,10.50950813293457,1.7499924796197859,9.84374713897705,0.015151515151515138
2282,2008-10-24,9.244563102722168,9.244563102722168,8.578802108764647,8.97825813293457,52552645.0,-0.018181757410865695,3.9999892565919892,-0.7000012533998471,28.09706540927459,25.07215401086113,1.2176995302391056,2.82450094868012,5.621860599709525,7.326790035407775,35.15304753036269,0.8369560241699237,-2.473477590282064,-2.333491086959839,-5.8170596085246675,1.1500774346049898,-4.075275347742252,-0.5917068261774254,1.3124990463256836,32.11010609060829,6.442750715286195,1.741784260782414,10,1.345787525177002,3.129075050354004,6.365147113800049,7.328122615814209,0.932065010070799,4,0.02880655506963503,2.640002968055302,9.41575813293457,-3.6666778080451894,9.93885612487793,-1.0000000000000053,10.50950813293457,0.02880655506963503
2283,2008-10-27,9.51086711883545,9.748639106750488,8.654889106750487,8.92119312286377,63414646.0,0.02880655506963503,1.0535703094644255,2.2142808541725607,30.148877910658342,24.928329164627502,0.6799732377842336,2.3332546772991343,5.223754195444993,6.960562063031084,36.43579826756489,1.0937500000000018,-2.434938184842144,-1.8484371185302741,-5.270737706701006,1.5738634696404583,-3.55958741261564,-0.13728682444490836,0.6505430221557607,44.95413012830689,16.3248370227571,1.7111502940853662,10,0.6990489959716797,2.8627710342407227,6.015623092651367,7.061818599700928,1.3315210342407227,0,0.15499996139525374,3.9999892565919892,9.244563102722168,2.640002968055302,9.41575813293457,-3.6666778080451894,9.93885612487793,0.15499996139525374
2284,2008-10-28,9.93885612487793,10.176628112792967,9.187498092651367,9.79619312286377,52511172.0,0.04499999849591907,2.199996297650409,0.24193537952962715,38.605892826083874,26.790688661004175,-0.03498358108442012,1.6095087065922833,4.692280500167113,6.4493095204939515,37.3756080342945,0.9891300201415998,-2.2758011534608062,-1.1802987098693851,-4.260125531174523,1.8995281114357532,-2.720212120521955,0.3596147007831849,-1.360054016113283,68.75001205193325,37.35392319903967,1.5399134106525696,10,-0.13315200805664062,2.315896511077881,5.563857078552246,6.633829593658447,1.141304016113283,1,0.12918659873881744,1.0535703094644255,9.51086711883545,3.9999892565919892,9.244563102722168,2.640002968055302,9.41575813293457,0.12918659873881744
2285,2008-10-29,11.17526912689209,11.17526912689209,10.319291114807127,10.414399147033693,71118134.0,0.12440194188134956,1.2499981199002341,5.333337789869835,46.18096574607248,29.446659470568378,-1.2875126733684237,0.13665634188632936,3.355418088703683,5.139014594052362,38.59573992472575,1.2364130020141602,-2.2423547522100957,0.2106658935546868,-2.491233159295362,2.9125649464047356,-1.1402836328703376,1.5616154199797112,-2.564510498046877,100.0,66.07339392995233,1.350949526425024,10,-1.2982335090637207,1.0794835090637207,4.327444076538086,5.397416591644287,0.19021701812744318,2,-0.00425537579879498,2.199996297650409,9.93885612487793,1.0535703094644255,9.51086711883545,3.9999892565919892,9.244563102722168,-0.00425537579879498
2286,2008-10-30,12.459236145019533,12.69700813293457,11.508149147033693,11.508149147033693,138586643.0,0.11489361048475466,-1.5000005013601865,1.2499993733000794,60.27397166192474,33.334778879943116,-2.4237997399482385,-1.3040580847131746,1.988449548692623,3.8000306868536082,38.92749122338371,1.5217390060424805,-2.1835355500812312,1.551698112487795,-0.957101690585171,4.060497915560761,0.2972982109513129,2.8060980140242773,-3.7458970962524454,94.22632120589539,56.34732303839367,1.2543999015364828,10,-1.8213310241699237,-0.20448350906372248,3.0434770584106428,4.113449573516844,-1.7595109939575213,3,-0.09923666167194412,1.2499981199002341,11.17526912689209,2.199996297650409,9.93885612487793,1.0535703094644255,9.51086711883545,-0.09923666167194412
2287,2008-10-31,12.078801155090332,12.506790161132812,11.88858413696289,12.41168212890625,26911462.0,-0.03053437510142032,1.3636380210279906,-0.35000055149620923,52.450976055129985,37.117675500974194,-1.8669454518673856,-1.0919684768740225,2.2490899804845075,4.110529140808325,38.94487246749201,0.6182060241699219,-1.8994447167834672,1.2425946235656742,-1.0246971997419472,3.5098864468732955,0.1089487119118644,2.376240535219484,-3.126441961273196,84.70586902959536,46.74135397811007,1.1336459116538105,10,-1.4408960342407227,0.009510993957519531,3.4239120483398438,4.493884563446045,0.0,4,-0.10236222834855613,-1.5000005013601865,12.459236145019533,1.2499981199002341,11.17526912689209,2.199996297650409,9.93885612487793,-0.10236222834855613
2288,2008-11-03,12.459236145019533,12.792116165161133,12.12635612487793,12.792116165161133,41295949.0,0.031496088481337114,3.0,0.9999971350891363,54.40657973201323,40.23537267414259,-2.0532814655615503,-1.555921674768049,1.7676748077491649,3.662419118333373,38.40441382038616,0.7133150100708008,-1.5613512462363168,1.6254073143005385,-0.6345959647246904,3.8854105933257674,0.49540567478792497,2.755408953813152,-3.282198014855352,90.76517918277463,53.33353789407135,1.1300016395126142,11,-1.7737770080566424,-0.4898095130920428,3.0434770584106428,4.113449573516844,-0.2853260040283203,0,-0.18320609752139727,1.3636380210279906,12.078801155090332,-1.5000005013601865,12.459236145019533,1.2499981199002341,11.17526912689209,-0.18320609752139727
2289,2008-11-04,12.934779167175293,12.934779167175293,12.12635612487793,12.506790161132812,53574135.0,0.03816791146910359,2.7777748067534356,-1.2857155135367495,67.41130204528659,44.762554292847106,-2.4011249502435668,-2.109665854910059,1.1961285042527905,3.1243165114555076,37.9210399596304,0.8084230422973633,-1.2459989065133588,2.081928634643555,-0.24447585907734215,4.408333128364452,0.9187263877831064,3.2451308815040036,-3.4685347942113562,100.0,57.046115953808,1.1632022468604488,11,-2.1779885292053223,-0.9653525352478027,2.4490485191345215,3.5190210342407227,-0.3804340362548828,1,-0.16176472648323215,3.0,12.459236145019533,1.3636380210279906,12.078801155090332,-1.5000005013601865,12.459236145019533,-0.16176472648323215
2290,2008-11-05,12.26901912689209,12.98233413696289,12.221464157104492,12.934779167175293,68873191.0,-0.05147053781735278,1.0,-1.5555540700433843,66.1082486049455,49.29820888793214,-1.5310807730404346,-1.4627204578541022,1.7546366510487932,3.7161767082623722,36.48388709883882,0.7608699798583984,-0.8899362172721244,1.3805028438568119,-1.0121983069655673,3.773203994679191,0.18415226844562227,2.5768534192680015,-2.455921274507018,51.61292409407451,3.8876160766478236,1.1963505754111898,11,-1.4884510040283203,-0.2995924949645996,2.9721455574035645,4.042118072509766,-0.09510898590087713,2,-0.09689926909438529,2.7777748067534356,12.934779167175293,3.0,12.459236145019533,1.3636380210279906,12.078801155090332,-0.09689926909438529
2291,2008-11-06,10.88994312286377,12.078801155090332,10.842388153076172,11.69836711883545,62989674.0,-0.11240311794816304,-1.7368379943932177,1.2142873513823234,56.93674056566134,52.50261723864178,0.08839509376143084,-0.16317138448560442,2.9944269696747465,5.022454350850291,35.34797313936682,1.426630973815918,-0.6707008446915665,0.04660344123840332,-2.3079698137921554,2.401176696268962,-1.130683186276876,1.2238900687536827,-0.6965369163293591,2.2222509421113994,-48.59505412345043,1.1772866275152791,11,-0.07133150100708008,0.651494026184082,4.351221561431885,5.421194076538086,1.1413040161132812,3,0.04366809052999976,1.0,12.26901912689209,2.7777748067534356,12.934779167175293,3.0,12.459236145019533,0.04366809052999976
2292,2008-11-07,11.365486145019533,11.555704116821287,10.93749713897705,11.080160140991213,51552242.0,0.04366809052999976,-1.1666688949349038,-0.3529410376857687,58.547010515605216,55.6579653058581,-0.06107945699367079,-0.6219109748706764,2.382252344479271,4.467786779951764,33.44825741645844,0.6657609939575178,-0.38866692055197305,0.49123616218567,-1.874233539421505,2.856705863792845,-0.6914986886179175,1.6739710129892575,-0.8374085868337051,24.444448405808554,-30.073787772850242,1.182734850803587,11,-0.2805700302124041,-0.25203800201416193,3.804347038269041,4.874319553375242,0.5706520080566388,4,-0.058577432189230616,-1.7368379943932177,10.88994312286377,1.0,12.26901912689209,2.7777748067534356,12.934779167175293,-0.058577432189230616
2293,2008-11-10,12.459236145019533,13.029888153076172,11.793475151062012,11.793475151062012,85321538.0,0.09623433490166122,-2.714284895738582,2.3333344474674678,60.4485238335782,58.08492430669081,-0.7740174630656593,-1.7452139096159307,1.1617631643258353,3.3080621274410174,31.479422865134616,1.6644020080566388,0.009763431100340725,1.5469427108764666,-0.8974897952385419,3.991375216991475,0.32472645781896325,2.76915896393397,-1.6366477973804567,73.91305106026795,17.235627423295,1.222216253057504,11,-0.7846465110778826,-1.6073365211486834,2.4371597766876203,3.5427980422973615,-0.047554016113283026,0,-0.03053437510142032,-1.1666688949349038,11.365486145019533,-1.7368379943932177,10.88994312286377,1.0,12.26901912689209,-0.03053437510142032
2294,2008-11-11,11.793475151062012,12.26901912689209,11.793475151062012,12.03124713897705,48863565.0,-0.05343513729159499,-3.0,-0.3571431640980307,59.83854678956858,59.60243331152371,0.2039331121431509,-1.1338401975176335,1.6781712874255241,3.910900394869911,30.288166744170443,0.6657609939575213,0.38410009634589315,0.878804016113282,-1.5691326798767715,3.3267407121033354,-0.3451643318817439,2.102772364108308,-0.8559780120849609,43.478262765066965,-16.00880424244511,1.2239683479950267,11,0.14266300201416016,-0.9415755271911621,2.770040273666382,3.495243549346924,0.5230979919433612,1,0.03225809060147489,-2.714284895738582,12.459236145019533,-1.1666688949349038,11.365486145019533,-1.7368379943932177,10.88994312286377,0.03225809060147489
2295,2008-11-12,11.413040161132812,12.03124713897705,11.31793212890625,11.793475151062012,62933880.0,-0.032258090601474776,-1.5000041780099638,1.5999991978245,60.7581965739417,59.65623607952559,0.6946977423453973,-0.7112180115286417,1.9155508925697369,4.221005800675179,28.4577417763616,0.7133150100708008,0.7451209936425816,0.448436975479126,-1.9972727913357513,2.8941467422940033,-0.7744179079283118,1.6712918588865637,-0.1826082801818849,26.086948939732142,-36.06476559090666,1.2228548834074384,11,0.5230979919433594,-0.6086950302124023,3.150475263595581,3.875678539276123,1.2839679718017578,2,0.10000008356005963,-3.0,11.793475151062012,-2.714284895738582,12.459236145019533,-1.1666688949349038,11.365486145019533,0.10000008356005963
2296,2008-11-13,11.31793212890625,11.74592113494873,10.93749713897705,11.222823143005373,55287685.0,-0.008333277626626945,-1.4285712239346455,-0.25000062669991885,61.26033084604041,60.635053278515635,0.6826773024951187,-0.5309736857953364,1.8926768784651848,4.258184728603663,26.315728008851934,0.8084239959716797,1.0089344562815548,0.2819974422454834,-2.114632196988717,2.678627081479684,-0.916317377371616,1.4803122618625828,1.7119560241699219,18.181830612238386,-45.79661817778166,1.1983148196171,11,0.6182060241699219,-0.5135869979858398,2.401493549346924,3.233694076538086,0.9510869979858398,3,0.07563024785232408,-1.5000041780099638,11.413040161132812,-3.0,11.793475151062012,-2.714284895738582,12.459236145019533,0.07563024785232408
2297,2008-11-14,11.17526912689209,11.88858413696289,10.93749713897705,11.88858413696289,38014928.0,-0.012605041308720644,1.6666675579739694,-7.4999749320660385,59.162305094199034,61.16346720764739,0.7640432294886654,-0.2869160590914035,1.9362633056550624,4.348334689098081,23.92366762605368,0.9510869979858398,1.130368901686822,0.06562519073486328,-2.2473649796014765,2.378615361071203,-1.0908698944333057,1.2221202759030323,1.8127712059021004,11.363649829924919,-52.74837635326248,1.1564950851681697,11,0.760869026184082,-0.3709239959716797,2.401493787765503,3.376357078552246,1.0461950302124023,4,0.07659574032316963,-1.4285712239346455,11.31793212890625,-1.5000041780099638,11.413040161132812,-3.0,11.793475151062012,0.07659574032316963
2298,2008-11-17,10.93749713897705,11.31793212890625,10.79483413696289,11.127714157104492,24752342.0,-0.021276622980189952,-1.2000028076198803,0.2666662210130153,55.61497286058825,59.85276396490313,0.8529532715241857,0.0389977410180915,2.0563555673180005,4.537752357504843,21.443673700110992,0.5230979919433594,1.0045021896728237,-0.22683429718017578,-2.4642887776998226,2.010620183339471,-1.34556153744,0.8918929430796485,2.0095323299407966,9.677415181185085,-51.62353425049373,1.1187272402598236,11,0.9748640060424805,-0.13315200805664062,2.092390775680542,3.233694553375244,1.331521987915039,0,0.09130434517238384,1.6666675579739694,11.17526912689209,-1.4285712239346455,11.31793212890625,-1.5000041780099638,11.413040161132812,0.09130434517238384
2299,2008-11-18,10.699725151062012,11.03260612487793,10.319291114807127,11.03260612487793,39980569.0,-0.021739158867316255,3.2857061002547012,1.7500062670149457,46.987948022828206,57.72828612244566,0.8273458694068463,0.3075175682549194,2.1988535482942986,4.727574396942321,19.559194145048327,0.7133150100708026,0.9755844757595327,-0.47411713600158656,-2.7014458849220055,1.7532116129188324,-1.5877815104617952,0.639547238458622,2.161216504577638,22.222185084418022,-32.77150568031643,1.1136643744602093,11,0.9748644828796387,0.10461997985839844,2.330162763595581,3.376358509063719,1.7119569778442383,1,0.16000008913073027,-1.2000028076198803,10.93749713897705,1.6666675579739694,11.17526912689209,-1.4285712239346455,11.31793212890625,0.16000008913073027
2300,2008-11-19,9.79619312286377,10.93749713897705,9.79619312286377,10.74728012084961,36100823.0,-0.08444441473420106,-1.3999991978236956,2.85713835514008,32.27847964699154,54.98847935370456,1.501073237272795,1.2646530572496477,3.003846422016842,5.5781749866973165,17.664140885025454,1.1413040161132812,0.8660450926424836,-1.3705160140991204,-3.615342918790196,0.8743108905919552,-2.492929466444659,-0.2481025617535817,2.912249500325929,0.0,-47.96429675717653,1.122413452345538,11,1.6168475151062012,1.0081520080566406,2.9364800453186035,4.279890537261961,2.900815010070801,2,0.2572815774996491,3.2857061002547012,10.699725151062012,-1.2000028076198803,10.93749713897705,1.6666675579739694,11.17526912689209,0.2572815774996491
2301,2008-11-20,9.55842113494873,9.79619312286377,9.07336711883545,9.28260612487793,63540959.0,-0.024271876323068042,-1.082192909800431,-0.2899997693743125,32.90322438740884,52.13916978390497,1.709922588964913,1.595461125742574,3.135218575041005,5.752743149807756,15.393975240072958,0.7228260040283203,0.5833459594330783,-1.6154211521148678,-3.8376140209259813,0.6067717166962456,-2.7265175865204245,-0.5043247177093111,2.9170415282148934,17.22972023080188,-25.009387066268296,1.1110964344055565,11,1.49320650100708,1.2459239959716797,2.9364805221557617,4.517662525177,3.5665760040283203,3,0.3283583087284294,-1.3999991978236956,9.79619312286377,3.2857061002547012,10.699725151062012,-1.2000028076198803,10.93749713897705,0.3283583087284294
2302,2008-11-21,9.51086711883545,9.93885612487793,9.320650100708008,9.605976104736328,46584515.0,-0.004975091120374309,-1.6000004010885542,-0.34482889773281283,29.05405084959581,48.650895007906925,1.6391018383564369,1.7539129405145637,3.0582958911648177,5.738453095717837,12.766370174390945,0.6182060241699219,0.3346084379313172,-1.6762903690338131,-3.85252530178429,0.49994456371666374,-2.7644078354090507,-0.5881729026585756,2.624385989895357,19.49152722407447,-15.923242876719303,1.0881174663752382,11,1.1603260040283203,1.293478012084961,2.6630427837371826,4.374999046325682,3.4714670181274414,4,0.2900000571550789,-1.082192909800431,9.55842113494873,-1.3999991978236956,9.79619312286377,3.2857061002547012,10.699725151062012,0.2900000571550789
2303,2008-11-24,10.985051155090332,11.222823143005373,9.748639106750488,9.748639106750488,58772782.0,0.15499996139525374,-1.3846160966067942,-12.999949864131796,37.869820027644245,46.20992536769311,-0.07396453304868444,0.4172251392184556,1.4956616127103324,4.202776362912353,10.19670463704028,1.7119560241699237,0.2873294544783018,-0.2758155345916755,-2.3080934596269955,1.7564623904436445,-1.2919544971093355,0.7403234279259845,0.8440133546509383,88.93803896235265,59.14439742195427,1.01613896251766,11,-0.43274402618408203,-0.18070602416992188,1.0842392444610596,2.7961955070495588,1.8546199798583984,0,0.11255414149266141,-1.6000004010885542,9.51086711883545,-1.082192909800431,9.55842113494873,-1.3999991978236956,9.79619312286377,0.11255414149266141
2304,2008-11-25,11.222823143005373,12.26901912689209,10.60461711883545,10.88994312286377,90116437.0,0.02164505058357058,-2.6842125262026846,0.2692306505655362,43.124996396472746,44.2506809035299,-0.448344362195952,0.2957395007121608,1.1627133868961916,3.91565964703552,7.994850107457942,1.6644020080566406,0.18647577194676757,-0.10224189758300639,-2.03748491208456,1.8330011169185472,-1.069863404833784,0.8653796096677713,-2.1494560241699237,67.26189268264739,38.56645639333419,0.9676215072507768,11,-0.5516300201416033,-0.4184780120849627,0.7751357555389387,2.4870915412902814,1.2364130020141602,1,0.09322039299342944,-1.3846160966067942,10.985051155090332,-1.6000004010885542,9.51086711883545,-1.082192909800431,9.55842113494873,0.09322039299342944
2305,2008-11-26,11.127714157104492,11.793475151062012,10.699725151062012,11.03260612487793,68886776.0,-0.008474604356583648,-1.8749984332501912,0.28571264861767504,51.8796940329981,43.208387924302976,-0.44473369656182093,0.4080226503031916,1.1871735839402824,3.9588512588870586,6.766383754460187,1.09375,-0.03726542587525117,-0.1949731349945072,-2.1311077391823794,1.741161469193365,-1.1630404370884442,0.7730941670994298,-1.9904339981079104,64.28569296937764,30.90971049764873,0.9680673020939365,11,-0.45652103424072266,-0.32336902618408203,0.8108017444610596,2.534646511077881,1.1888589859008807,2,0.11538470108724064,-2.6842125262026846,11.222823143005373,-1.3846160966067942,10.985051155090332,-1.6000004010885542,9.51086711883545,0.11538470108724064
2306,2008-11-27,11.222823143005373,11.793475151062012,11.03260612487793,11.46059513092041,44250779.0,0.008547037114550404,-1.4615386988689305,-2.500020054548353,48.80000025669645,42.057020720136016,-0.6199466900637045,0.22718312454757417,1.0149321577044148,3.8224811976462174,6.838834196178654,0.760869026184082,-0.21880886695746504,-0.038043498992918146,-1.8988710129264348,1.8227840149405985,-0.9684572559596756,0.8923702579738393,-2.0229082046508804,64.51611129422449,28.770653236083973,0.9304137569667583,11,-0.5516300201416033,-0.4184780120849627,0.7156927585601789,2.368205547332762,0.9035329818725568,3,0.13135598513356084,-1.8749984332501912,11.127714157104492,-2.6842125262026846,11.222823143005373,-1.3846160966067942,10.985051155090332,0.13135598513356084
2307,2008-11-28,10.842388153076172,11.222823143005373,10.65217113494873,11.17526912689209,50135405.0,-0.03389833245000451,1.6666666666666528,1.4000008021755104,34.545452225109656,39.71596287174951,-0.32597650256777655,0.5378137693013958,1.2600998976539426,4.165098457577974,6.795134021524834,0.5706520080566424,-0.4021684819262621,-0.3566578388214108,-2.184938419978007,1.4716227423351853,-1.270798129399708,0.5574824517568864,-1.5810911309509272,43.39619571592358,11.963200020300349,0.9141402905782976,11,-0.17119503021240234,-0.03804302215576172,0.83933424949646,2.491847038269043,0.8559789657592773,4,0.21052640374743126,-1.4615386988689305,11.222823143005373,-1.8749984332501912,11.127714157104492,-2.6842125262026846,11.222823143005373,0.21052640374743126
2308,2008-12-01,10.176628112792967,10.79483413696289,10.129073143005373,10.79483413696289,38451955.0,-0.061403450133291626,1.1538482898203684,1.857138355140085,34.54545852318938,38.333464038456306,0.24641749753882358,1.0791258060272018,1.7953981296252568,4.78347032785552,7.0992708650827225,0.713315010070799,-0.6120757250794036,-0.9082874774932872,-2.6897204354389217,0.8731454804523473,-1.7990039564661036,-0.017570998520470837,-0.8551766485723853,2.2222509421112346,-26.543373958847596,0.8907164789728169,12,0.49456501007080256,0.6657605171203631,1.305366277694704,2.957879066467287,0.9035320281982457,0,0.2757009485924804,1.6666666666666528,10.842388153076172,-1.4615386988689305,11.222823143005373,-1.8749984332501912,11.127714157104492,0.2757009485924804
2309,2008-12-02,10.842388153076172,10.88994312286377,9.84374713897705,9.986410140991213,64652498.0,0.06542049418571971,1.1999983956490001,-1.3846160966067844,44.82758561074862,39.72780914554043,-0.44363007395261,0.2620047968498618,1.016487064181911,4.0737123856610005,7.62358917653677,1.0461959838867188,-0.7822404540885106,-0.1379078865051273,-1.6933438801647007,1.417528107154446,-0.9156258833349131,0.6398101103246585,-1.4619853356021597,51.2195038440882,21.201494775147125,0.7777179968297865,12,-0.17119503021240234,0.20923948287963867,0.4493889808654785,2.292119026184082,0.33288097381591797,1,0.18421061427374696,1.1538482898203684,10.176628112792967,1.6666666666666528,10.842388153076172,-1.4615386988689305,11.222823143005373,0.18421061427374696
2310,2008-12-03,11.080160140991213,11.127714157104492,10.50950813293457,10.74728012084961,52425859.0,0.021929853880722883,1.8888938406071598,0.38888851751084896,47.899156973138574,41.39402387728818,-0.5365408725267056,-0.07315070803954349,0.6629279373738335,3.7875633081664795,8.137593910723046,0.6182060241699219,-0.895990202890955,0.15930705070495854,-1.2749032933946118,1.593517394804529,-0.5577981213448258,0.8764122227547428,-1.641984997328839,63.414640111365664,30.581701354176126,0.7171051720497849,12,-0.2853255271911639,-0.028532505035402167,-0.04993176460266291,2.054347038269041,0.3328800201415998,2,0.12446354443257635,1.1999983956490001,10.842388153076172,1.1538482898203684,10.176628112792967,1.6666666666666528,10.842388153076172,0.12446354443257635
2311,2008-12-04,11.365486145019533,11.793475151062012,10.93749713897705,10.985051155090332,60272556.0,0.025751072222571336,-2.600002406531326,1.1428591892279036,51.63934143279578,43.90350060875484,-0.6018711414394566,-0.3383720512975028,0.23821416119290895,3.4489537602936533,7.532441934451367,0.8559780120849609,-0.8966596404249998,0.4208559036254904,-1.0269004583149108,1.8686122655658917,-0.3030222773447111,1.144734084595692,-1.8706941216925657,78.04878406681944,40.744488340389424,0.723878180970201,12,-0.35665702819824396,-0.3138585090637225,-0.2995920181274432,1.7690210342407209,-0.047554016113283026,3,0.0836820339975175,1.8888938406071598,11.080160140991213,1.1999983956490001,10.842388153076172,1.1538482898203684,10.176628112792967,0.0836820339975175
2312,2008-12-05,10.699725151062012,11.127714157104492,10.461954116821287,11.080160140991213,46856425.0,-0.058577432189230616,1.7999991978228989,-1.0,48.09160059936671,45.03925400561289,0.27967485528758473,0.28981332177376373,0.7769731319287523,4.043351369422362,6.891630658291528,0.9035320281982457,-0.7033574013038137,-0.21161704063415598,-1.6492093057489647,1.2259752244806528,-0.9304131731915604,0.5071790919232484,-1.149448585663741,43.90243186636132,2.9753182787846697,0.7187961325574048,12,0.3566579818725586,0.35190248489379883,0.7466037273406982,2.434782028198242,-0.14266300201416016,4,0.13333342246406366,-2.600002406531326,11.365486145019533,1.8888938406071598,11.080160140991213,1.1999983956490001,10.842388153076172,0.13333342246406366
2313,2008-12-08,12.078801155090332,12.078801155090332,11.222823143005373,11.413040161132812,56862368.0,0.1288889185991322,1.571427343607868,-1.7499993733000683,59.35484046261261,46.842570012961765,-1.0369870523310603,-1.1797095887986018,-0.6727729482203202,2.594891600285788,7.328051507735468,1.3790760040283203,-0.4504610695464226,1.1864807128906243,-0.17280996318440245,2.545771388965651,0.5068353748531109,1.8661260509281377,-2.4741497384621844,100.0,54.36433774025441,0.6796453380375131,12,-1.1175270080566406,-1.0271735191345215,-0.7156925201416016,1.0557060241699219,-1.1888580322265625,0,-0.03149600952695186,1.7999991978228989,10.699725151062012,-2.600002406531326,11.365486145019533,1.8888938406071598,11.080160140991213,-0.03149600952695186
2314,2008-12-09,12.173910140991213,12.316573143005373,11.650812149047852,11.793475151062012,62877234.0,0.007874041858930703,-1.0000000000000053,0.5714287760653571,68.11594181837414,48.646597544670215,-1.098517428686824,-1.3121295568692215,-0.866498851011448,2.4241730588667867,7.85411467464821,0.6657609939575213,-0.14189960492373999,1.262567949295045,-0.15903927549423003,2.68417517408432,0.5517643369004066,1.9733715616896834,-2.5159713701577857,92.30769230769232,39.2099126035459,0.7108036123946376,12,-1.0937500000000018,-1.1222825050354022,-0.8464672565460223,0.9605970382690412,-1.2839670181274432,1,-0.08984377142042432,1.571427343607868,12.078801155090332,1.7999991978228989,10.699725151062012,-2.600002406531326,11.365486145019533,-0.08984377142042432
2315,2008-12-10,12.55434513092041,12.55434513092041,11.84103012084961,12.03124713897705,53768539.0,0.03125002448048475,1.727271069884122,1.3749996866500318,72.34042946593249,51.26220079014089,-1.4028252235011944,-1.6892874450158466,-1.3278328187775763,1.9642579763973984,8.381391958691673,0.7133150100708008,0.021660932147703704,1.5859376907348626,-0.002323370037121464,3.1741987515068466,0.7918071603488706,2.3800682211208546,-2.790060985200105,100.0,40.61509127098522,0.7941305303859921,12,-1.3552989959716797,-1.5027174949645996,-1.1912364959716797,0.5801620483398438,-2.1875,2,-0.10984850182521744,-1.0000000000000053,12.173910140991213,1.571427343607868,12.078801155090332,1.7999991978228989,10.699725151062012,-0.10984850182521744
2316,2008-12-11,12.173910140991213,12.41168212890625,11.88858413696289,12.41168212890625,37480245.0,-0.030303053322328632,3.3999967912980003,-0.4545457860231722,68.91891690468856,55.08147464342743,-0.9759191000276655,-1.3085254827119996,-1.012922705786501,2.27737989759917,8.637128923788326,0.6657609939575195,0.11062588542338148,1.1627038002014185,-0.5091471766816031,2.83455477708444,0.3267783117599077,1.9986292886429293,-2.2422223361589015,81.81816938776171,16.668776493289485,0.8359254884415113,12,-0.9748640060424822,-1.1222825050354022,-0.7989127635955828,0.9605970382690412,-1.8070650100708026,3,-0.06250004896097006,1.727271069884122,12.55434513092041,-1.0000000000000053,12.173910140991213,1.571427343607868,12.078801155090332,-0.06250004896097006
2317,2008-12-12,12.03124713897705,12.03124713897705,11.508149147033693,11.650812149047852,34493083.0,-0.011718749387988003,1.7499993733000672,-1.599999197824512,59.1666691734676,57.81716471568056,-0.7229026848012357,-1.1578081524290482,-0.93572720229281,2.361847166497027,8.895948466132737,0.6657609939575195,0.12836649398940558,0.9772418975830082,-0.7550269971037498,2.709510792269766,0.1111074502396292,1.8433763449263871,-1.9421998945794545,60.71428059836609,-1.3671016141621806,0.8661344473433793,12,-0.8322010040283203,-0.9796195030212402,-0.8512227535247803,1.1032600402832031,-1.1413040161132812,4,-0.05928853441634563,3.3999967912980003,12.173910140991213,1.727271069884122,12.55434513092041,-1.0000000000000053,12.173910140991213,-0.05928853441634563
2318,2008-12-15,11.936138153076172,12.26901912689209,11.84103012084961,12.12635612487793,35917212.0,-0.007905164344331306,-1.2500037602089673,-0.5000012533998471,56.41025421275392,59.10412789368115,-0.3933218473618485,-1.037226600335618,-0.8763465774185697,2.3945793424012507,9.12409611874464,0.42798900604248047,0.16359202253221916,0.8322008609771725,-0.942967559724222,2.607369281678567,-0.05538334937352474,1.7197850713278697,-1.699173035487206,40.90906604826173,-19.66947964578725,0.8875842103506969,12,-0.42798852920532227,-0.8845105171203613,-0.8369560241699219,1.198369026184082,-0.5230979919433594,0,-0.11553787216118183,1.7499993733000672,12.03124713897705,3.3999967912980003,12.173910140991213,1.727271069884122,12.55434513092041,-0.11553787216118183
2319,2008-12-16,12.41168212890625,12.41168212890625,11.84103012084961,11.98369312286377,48593648.0,0.03984068965451115,1.6666666666666667,-2.2499924796197694,60.800003978794294,60.53755533875401,-0.6960486056320345,-1.4524045278550428,-1.3843627664992404,1.8580312578524243,9.020278522875024,0.5706520080566406,0.3382060307011052,1.222146987915039,-0.6341979294086073,3.0784919052386854,0.2939745292532159,2.1503194465768622,-2.0356742105173975,86.36364465057936,25.16950133332822,0.9281724586618236,12,-0.9035325050354004,-1.5978260040283203,-1.1484375,0.7228250503540039,-1.3315219879150373,1,-0.12260538017634359,-1.2500037602089673,11.936138153076172,1.7499993733000672,12.03124713897705,3.3999967912980003,12.173910140991213,-0.12260538017634359
2320,2008-12-17,12.316573143005373,12.69700813293457,11.88858413696289,12.649453163146973,43771375.0,-0.007662860272530825,2.7777708454030927,-0.777777035021688,59.199999229910766,61.37762842732234,-0.4549535747296911,-1.2214162183773976,-1.2913065650495597,1.87957413308175,8.595570098857005,0.8084239959716797,0.5773937067533748,1.0010190010070819,-0.7983829495576344,2.800420951571798,0.10131802572472282,1.900719976289441,-1.809864991864627,67.99999037388638,6.927552841121567,0.8997009752823585,12,-0.7370920181274432,-1.431385517120363,-0.9225542545318621,0.817934036254881,-1.5692930221557635,2,-0.11583010985095243,1.6666666666666667,12.41168212890625,-1.2500037602089673,11.936138153076172,1.7499993733000672,12.03124713897705,-0.11583010985095243
2321,2008-12-18,12.69700813293457,12.934779167175293,12.221464157104492,12.221464157104492,40363058.0,0.030888055103642786,-1.9999959891225003,-1.4285747027646545,65.60000218191945,63.32300638093931,-0.7002925430419733,-1.4278675456862615,-1.677081219418687,1.4300756243483495,7.706236210126774,0.7133150100708008,0.7288229846466763,1.2245246410369877,-0.4742760108763715,2.923325292950347,0.3751243150803081,2.0739249669936672,-2.015075983250318,83.33337789869844,19.197801956696793,0.8494003259566794,12,-0.6182069778442383,-1.6929349899291992,-1.3267664909362793,0.4374990463256836,-2.235054016113283,3,-0.18352063554011488,2.7777708454030927,12.316573143005373,1.6666666666666667,12.41168212890625,-1.2500037602089673,11.936138153076172,-0.18352063554011488
2322,2008-12-19,12.26901912689209,12.459236145019533,12.078801155090332,12.221464157104492,29441299.0,-0.0337078626367362,-1.2857118300764179,0.10000120326324993,68.33332692706531,64.32061598810073,-0.029378875119743242,-0.8249453236887341,-1.2257880869347773,1.7941636133459173,6.860209374978182,0.6182069778442383,0.8443351178443699,0.6586280345916755,-0.8005929153635609,2.117848984546912,-0.07098244038594359,1.3882385095692946,-1.361802275458734,39.130457528649494,-31.480285874099756,0.7296104749776184,12,-0.047554969787597656,-1.2649459838867188,-0.8987774848937988,0.8179340362548828,-1.046195983886717,4,-0.15503879945890398,-1.9999959891225003,12.69700813293457,2.7777708454030927,12.316573143005373,1.6666666666666667,12.41168212890625,-0.15503879945890398
2323,2008-12-22,12.221464157104492,12.26901912689209,11.88858413696289,12.12635612487793,19696215.0,-0.0038760205111558754,2.9999899728263593,1.9999598917076105,63.55139398682932,63.81344400681797,0.04530534628552019,-0.7167607115018431,-1.1856621706047221,1.7867632880423088,7.135301445287004,0.3804349899291992,0.9203613229053396,0.5492524147033695,-0.9031663922764253,2.0016712216831642,-0.17695698878652877,1.2754618181932678,-1.1114910740969428,34.782570785584184,-36.699683980349604,0.7262094034898975,12,0.0,-1.217391014099121,-0.8512225151062012,0.6990489959716797,0.0,0,-0.10894938749762584,-1.2857118300764179,12.26901912689209,-1.9999959891225003,12.69700813293457,2.7777708454030927,12.316573143005373,-0.10894938749762584
2324,2008-12-23,12.26901912689209,12.316573143005373,12.078801155090332,12.12635612487793,6484944.0,0.0038911025042733804,1.000008021787159,1.5000100272741859,62.13591779333106,62.679609376528916,0.014148201129811966,-0.718770326594175,-1.2417798145544587,1.6748599505017214,7.467288287708482,0.23777198791504084,1.0863535953382986,0.5444975852966305,-0.9151147998541909,2.004109970447452,-0.18530860727878107,1.274303777872042,-0.9765654354677658,36.36367779838927,-34.64620801359397,0.7298061925754107,12,-0.047554969787597656,-1.2649459838867188,-0.9106659889221191,0.31861305236816406,-0.09510898590087713,1,-0.06976751416770421,2.9999899728263593,12.221464157104492,-1.2857118300764179,12.26901912689209,-1.9999959891225003,12.69700813293457,-0.06976751416770421
2325,2008-12-29,12.41168212890625,12.459236145019533,12.173910140991213,12.221464157104492,10992851.0,0.011627906072903649,-1.0000000000000249,1.3333377898698469,60.999996390208786,61.799729319364495,-0.16861095450275876,-0.8013976988017877,-1.3485987771871155,1.4634690390522547,7.868536233850964,0.2853260040283203,1.0612068895962246,0.6229621887207024,-0.839070025385233,2.084994402826638,-0.1080539183322653,1.3539782957736701,-0.9549958899068294,50.00004557822819,-19.288352518132392,0.7310161070529679,12,-0.1902179718017578,-1.407608985900879,-1.1722147464752197,0.1759500503540039,0.5706520080566406,0,-0.10727973646811195,1.000008021787159,12.26901912689209,2.9999899728263593,12.221464157104492,-1.2857118300764179,12.26901912689209,-0.10727973646811195
2326,2008-12-30,12.69700813293457,12.69700813293457,12.364127159118652,12.506790161132812,18474566.0,0.022988503980762465,2.4999949864131796,1.0,72.8260762943314,63.3174412216827,-0.4156413671774839,-1.0230721855320333,-1.5771626412473978,1.1088579085216939,8.376664811601678,0.33288097381591797,0.9734661123429955,0.8345789432525628,-0.6556978670254203,2.324855753530546,0.08944053811357122,1.5797173483915543,-1.092512601117562,100.0,26.364432770613462,0.7451384051389914,12,-0.30910348892211914,-1.6929349899291992,-1.5883152484893799,-0.2758159637451172,0.3804340362548828,1,-0.15355806593740706,-1.0000000000000249,12.41168212890625,1.000008021787159,12.26901912689209,2.9999899728263593,12.221464157104492,-0.15355806593740706
2327,2009-01-02,13.12499713897705,13.172551155090332,12.69700813293457,12.887225151062012,14841695.0,0.0337078626367362,1.8571436756911617,1.2499974932065898,65.27777004074386,64.30272075812603,-0.7511583334597027,-1.339987634496401,-1.936113693348016,0.6171656555725811,9.417841273213554,0.4755430221557617,0.825565420451948,1.1484375,-0.3623986250471045,2.6592736250471045,0.39301943747644685,1.9038555625235531,-1.387473243624214,96.29632105483248,24.921822647076596,0.7554180625235523,1,-0.6182065010070801,-1.8783965110778809,-2.1970107555389404,-0.7513589859008789,-0.7608699798583984,4,-0.20289856020214858,2.4999949864131796,12.69700813293457,-1.0000000000000249,12.41168212890625,1.000008021787159,12.26901912689209,-0.20289856020214858
2328,2009-01-05,12.98233413696289,13.457877159118652,12.98233413696289,13.220105171203613,116282.0,-0.010869564427598788,-3.000008021787174,-0.9999959891225002,61.64382846625092,64.3964790345101,-0.49672145615542895,-1.0291139537067817,-1.7292462394869972,0.6923711981957972,10.28774774858309,0.4755430221557617,0.7196930682621883,0.865489196777343,-0.4500616833680713,2.1810400769227574,0.207713756704635,1.523264636850051,-1.072606970441555,65.51727237899239,-3.0767441773257644,0.6577754400727074,1,-0.30910348892211914,-1.3790760040283203,-2.244565010070801,-0.6086959838867188,-0.5706520080566406,0,-0.13553117454802632,1.8571436756911617,13.12499713897705,2.4999949864131796,12.69700813293457,-1.0000000000000249,12.41168212890625,-0.13553117454802632
2329,2009-01-07,12.83967113494873,13.220105171203613,12.649453163146973,13.172551155090332,37430691.0,-0.010989010181765013,1.666672608728592,1.4000024065361523,54.411760368859305,63.86445249439327,-0.3206874322553315,-0.7685514841435239,-1.5441755358548583,0.7706181637116547,10.792786167435253,0.5706520080566406,0.7221559397139323,0.6229620456695564,-0.5839899833633684,1.8299140747024811,0.01948603115309311,1.2264380601860196,-0.7132029694637705,51.85187661038797,-12.241999622310935,0.6034760145164627,1,-0.16644048690795898,-1.188858985900879,-2.1613450050354004,-0.4660329818725586,-0.7133150100708008,2,-0.048148194088984075,-3.000008021787174,12.98233413696289,1.8571436756911617,13.12499713897705,2.4999949864131796,12.69700813293457,-0.048148194088984075
2330,2009-01-08,12.459236145019533,12.792116165161133,12.316573143005373,12.601899147033693,35051918.0,-0.02962965218740521,-1.2222207367100428,0.42857183784558084,54.411760368859305,62.621314515164364,0.09176224891023566,-0.29460684449290575,-1.1064825427773677,1.0951605335344468,11.389061746978701,0.5230979919433576,0.7473838784483675,0.1735732555389422,-0.9113925243244321,1.2585390354023165,-0.36890963439274493,0.7160561454706293,-0.14637072042585686,12.50000000000002,-47.31319741221629,0.5424828899316874,1,0.21399450302123846,-0.8084239959716815,-1.7214670181274432,-0.08559799194336115,-0.047554016113283026,3,-0.022900762190174673,1.666672608728592,12.83967113494873,-3.000008021787174,12.98233413696289,1.8571436756911617,13.12499713897705,-0.022900762190174673
2331,2009-01-09,12.316573143005373,12.506790161132812,12.221464157104492,12.506790161132812,45691142.0,-0.011450381095087336,2.0000050136119563,1.333331105065064,54.41176036885934,61.07447378647481,0.19532606201386393,-0.08120062189976629,-0.890175166382706,1.1729408531955006,12.146426847316972,0.2853260040283203,0.6997680377141826,-0.016644096374509587,-1.0114165284669951,0.978128335717976,-0.5140303124207524,0.4807421196717332,1.1413040161132795,7.6923314253364214,-49.85853424985224,0.49738621604624245,1,0.3566575050353986,-0.6657609939575213,-1.578804016113283,0.057065010070799005,0.09510898590087713,4,0.05405407707383336,-1.2222207367100428,12.459236145019533,1.666672608728592,12.83967113494873,-3.000008021787174,12.98233413696289,0.05405407707383336
2332,2009-01-12,12.12635612487793,12.364127159118652,11.98369312286377,12.12635612487793,30057258.0,-0.015443988836738143,-1.6666622101301531,-0.0,52.85715022406494,59.88622447950099,0.4058585299804456,0.23333949927338082,-0.6214867529018431,1.2980289885782526,12.836182693191919,0.3804340362548828,0.6651928957000734,-0.2781926631927494,-0.9227160255011881,0.3663306991156894,-0.6004543443469696,0.04406901796147089,1.3067927742004386,9.677421441666871,-47.91395885778719,0.3222616811542196,1,0.5944290161132812,-0.4755439758300781,-1.3885869979858398,0.2472820281982422,-0.5706520080566424,0,0.07843131395096625,2.0000050136119563,12.316573143005373,-1.2222207367100428,12.459236145019533,1.666672608728592,12.83967113494873,0.07843131395096625
2333,2009-01-13,11.69836711883545,12.078801155090332,11.69836711883545,12.078801155090332,40524862.0,-0.03529411487136158,1.0,-100.0,39.130441100946,57.330060402569316,0.8401988490161134,0.6654858009876197,-0.12696679882705908,1.6584984774516052,13.031780555454853,0.42798900604248047,0.5401513182346385,-0.6871599674224846,-1.3918127387168653,0.017492803871896,-1.039486353069675,-0.3348335817752943,1.6768035491943358,0.0,-51.72318575608874,0.35232638564718993,1,0.8797550201416016,-0.047554969787597656,-0.9605979919433594,0.6752710342407227,0.0,1,0.05691051011822568,-1.6666622101301531,12.12635612487793,2.0000050136119563,12.316573143005373,-1.2222207367100428,12.459236145019533,0.05691051011822568
2334,2009-01-14,11.080160140991213,11.88858413696289,10.88994312286377,11.793475151062012,53655163.0,-0.052845578495212875,1.2105247603235303,1.8750031335074682,33.75000532695067,54.30228361776285,1.4215194276063912,1.2622675128392036,0.5381617561710872,2.2178138494098345,13.178576166162848,0.9986410140991211,0.40984910669394914,-1.2506794452667211,-2.163503915115749,-0.3378549754176934,-1.707091680191235,-0.7942672103422073,2.1944023140869113,9.999984959186847,-38.02580339034142,0.4564122349245138,1,1.0937499999999982,0.5706520080566388,-0.3233692646026629,1.2934780120849592,0.8559780120849592,2,0.12017172775229601,1.0,11.69836711883545,-1.6666622101301531,12.12635612487793,2.0000050136119563,12.316573143005373,0.12017172775229601
2335,2009-01-15,11.17526912689209,11.508149147033693,10.699725151062012,11.17526912689209,59940773.0,0.008583719431005443,1.4285747027646394,-0.0,28.37838753396713,49.36365153327793,1.2656810521018684,1.1157492766965564,0.4521875586212136,2.05921258978103,13.21730380927261,0.8084239959716815,0.3234063940128067,-1.086616659164429,-2.127691636231459,-0.04554168209739906,-1.607154147697944,-0.5660791706309141,1.9085237816088867,26.31582002749565,-16.531472288632745,0.5205374885335148,1,0.9035320281982422,0.7846465110778809,-0.3138587474822998,1.198369026184082,0.19021701812744318,3,0.0851064065828313,1.2105247603235303,11.080160140991213,1.0,11.69836711883545,-1.6666622101301531,12.12635612487793,0.0851064065828313
2336,2009-01-16,11.413040161132812,11.84103012084961,11.31793212890625,11.31793212890625,39662028.0,0.02127653764226145,-10.000080218193487,100.0,37.14284895738581,46.23754919068261,0.9237699537454471,0.862261682274454,0.18511014504643342,1.760965228816893,13.102916695550585,0.6657609939575195,0.24607041276433783,-0.8108021259307865,-1.9188662782557966,0.2972620263942236,-1.3648342020932915,-0.25677004976828144,1.432345971624267,42.857134671669186,-0.44129722373674696,0.5540320761625053,1,0.6657609939575195,0.5468754768371582,-0.4898090362548828,0.841712474822998,-0.7133150100708008,4,0.08750008356005967,1.4285747027646394,11.17526912689209,1.2105247603235303,11.080160140991213,1.0,11.69836711883545,0.08750008356005967
2337,2009-01-19,11.31793212890625,11.88858413696289,11.080160140991213,11.508149147033693,37213277.0,-0.008333277626626945,-1.428571223934653,-2.0000100272742043,36.61972427725026,43.45709316968253,0.8220348129669262,0.949891342311691,0.26146683342727783,1.779243785821727,13.476197412422966,0.8084239959716779,0.1590769514854582,-0.870244407653809,-2.0481299972483136,0.3076411819406957,-1.4591872024510621,-0.28130161285655575,1.3128879056813219,44.82762197576044,0.433319643763042,0.5889427947972523,1,0.6419830322265625,0.6419835090637207,-0.2877037525177002,0.9368205070495605,-0.09510898590087713,0,0.09663867812093851,-10.000080218193487,11.413040161132812,1.4285747027646394,11.17526912689209,1.2105247603235303,11.080160140991213,0.09663867812093851
2338,2009-01-20,10.557062149047852,11.413040161132812,10.50950813293457,11.222823143005373,69409677.0,-0.06722694315467037,-1.3750001566751773,3.5000075204179115,29.06975740923103,40.641315063057164,1.3440414866285337,1.6887290424590216,0.9820930485191681,2.4664322640708747,13.87377456199253,0.9035320281982422,-0.0371557136050189,-1.5621605873107907,-2.945682938906563,-0.17863823571501847,-2.2539217631086768,-0.8703994115129046,1.880648397187164,3.4482520161597052,-40.228468732231285,0.6917611757978861,1,1.09375,1.4266304969787598,0.49694323539733887,1.697690486907959,0.6182069778442383,1,0.09459468492979406,-1.428571223934653,11.31793212890625,-10.000080218193487,11.413040161132812,1.4285747027646394,11.17526912689209,0.09459468492979406
2339,2009-01-21,10.88994312286377,10.985051155090332,10.319291114807127,10.414399147033693,49804683.0,0.03153159175499787,1.0000000000000053,-0.7142863281960588,32.222222469807505,38.17581085205141,0.7884171756498652,1.302792671462992,0.5966761582579281,2.061816748159849,14.232725449293135,0.6657600402832049,-0.21471902499727413,-1.1531926631927494,-2.6330182826652067,0.3266329562797079,-1.893105472928978,-0.41327985345652074,1.316383133775192,36.36363636363644,-6.244171659894782,0.7399128097362287,1,0.5230975151062012,0.9986410140991211,0.11650776863098145,1.198369026184082,0.760869026184082,2,0.07423583271747014,-1.3750001566751773,10.557062149047852,-1.428571223934653,11.31793212890625,-10.000080218193487,11.413040161132812,0.07423583271747014
2340,2009-01-22,10.88994312286377,11.365486145019533,10.74728012084961,11.127714157104492,37591791.0,0.0,-1.3636380210279972,-0.499997994561252,27.380953802041475,35.172387900182756,0.6061458750240405,1.2547655639069095,0.5645197846720347,1.9885946407777233,14.166396432155615,0.6182060241699237,-0.3839049038791451,-1.0818611621856693,-2.6415689636847635,0.47784663931342486,-1.8617150629352164,-0.3020072614361222,1.0521982139187358,36.36363636363644,0.9736031250800679,0.7798539007495474,1,0.4517660140991211,0.9986410140991211,0.1759507656097412,1.0794835090637207,1.0461950302124023,3,0.09606983419554171,1.0000000000000053,10.88994312286377,-1.3750001566751773,10.557062149047852,-1.428571223934653,11.31793212890625,0.09606983419554171
2341,2009-01-23,10.36684513092041,10.79483413696289,9.986410140991213,10.79483413696289,57496837.0,-0.04803496088469916,2.7777792632899407,1.8000048130723043,16.27907247896266,31.108157039615836,0.9203775756188328,1.6805031095972573,1.0931785073039997,2.4278515914002092,14.152893089965858,0.9035329818725568,-0.5397908357399892,-1.4884510040283203,-3.1638934630072093,0.18699145495056868,-2.326172233517765,-0.6507297745388758,1.3480971747855417,20.00001002720373,-7.368295471405812,0.8377212294894445,1,0.6657605171203613,1.3552985191345215,0.7584917545318604,1.60258150100708,1.0461950302124023,4,0.09633027227546309,-1.3636380210279972,10.88994312286377,1.0000000000000053,10.88994312286377,-1.3750001566751773,10.557062149047852,0.09633027227546309
2342,2009-01-26,10.36684513092041,10.50950813293457,9.84374713897705,10.271736145019533,43838750.0,0.0,2.499998746600153,-0.22222296497830366,16.867472499487135,28.63449386167596,0.7202897417264111,1.6134106765578693,1.0835233697858975,2.343159379268693,14.361621884549832,0.6657609939575195,-0.6835555929462398,-1.393342304229737,-3.182029955477031,0.39534534701755675,-2.287686129853384,-0.49899847860609015,1.071532028431184,33.333353590317486,10.344885799440938,0.8943438256236466,1,0.49932050704956055,1.2839670181274414,0.7584917545318604,1.60258150100708,0.6182060241699219,0,0.03211006009424655,2.7777792632899407,10.36684513092041,-1.3636380210279972,10.88994312286377,1.0000000000000053,10.88994312286377,0.03211006009424655
2343,2009-01-27,10.88994312286377,10.93749713897705,10.22418212890625,10.414399147033693,54974138.0,0.05045874471329315,1.5,4.999989972826434,27.472532073828404,27.93699683355127,0.07873727279558551,1.0386983637570886,0.5213893904713753,1.7375511524332623,14.606570050648138,0.7133150100708008,-0.8184405921719353,-0.8036682605743408,-2.618987181420236,1.0116506602715543,-1.7113277209972875,0.10399119984860583,0.2614006328204077,68.75002741813876,47.371403737493374,0.9076594604229472,1,-0.023777484893798828,0.760869026184082,0.23539376258850098,0.651494026184082,0.9510869979858398,1,0.030567654613614215,2.499998746600153,10.36684513092041,2.7777792632899407,10.36684513092041,-1.3636380210279972,10.88994312286377,0.030567654613614215
2344,2009-01-28,11.413040161132812,11.60325813293457,11.127714157104492,11.17526912689209,59954052.0,0.04803487331084266,-1.857141220050938,0.499997994561252,38.29786689332416,29.039161206813162,-0.43826306789232206,0.472405997213297,-0.014007288984682731,1.1280735559939625,14.518709712313676,0.7133150100708008,-0.9327578050238277,-0.2377722740173347,-2.0362546380868576,1.5607100900521882,-1.1370134560520953,0.6614689080174259,-1.5692930221557617,89.189156961508,63.93265744748701,0.8992411820347612,1,-0.5468745231628418,0.23777198791503906,-0.13315153121948242,-0.2995920181274414,-0.14266300201416016,2,-0.0208332776266269,1.5,10.88994312286377,2.499998746600153,10.36684513092041,2.7777792632899407,10.36684513092041,-0.0208332776266269
2345,2009-01-29,11.080160140991213,11.270377159118652,10.985051155090332,11.17526912689209,34625258.0,-0.029166638813313273,1.0000066848271136,-0.4000024065361447,36.73469137179346,28.993810363969565,-0.13442976367444004,0.7382684220577236,0.3147158362841367,1.3785941637386703,14.333346655567608,0.42798900604248047,-0.975658062398125,-0.5040761947631811,-2.2824334009400395,1.2742810114136773,-1.3932547978516112,0.385102408325249,-1.2012227821350123,70.27026294579738,41.02432032498323,0.8891786030884294,1,-0.213994503021242,0.5706520080566388,0.08084273338317693,-0.2282605171203631,0.38043498992919744,3,0.05150214444514245,-1.857141220050938,11.413040161132812,1.5,10.88994312286377,2.499998746600153,10.36684513092041,0.05150214444514245
2346,2009-01-30,10.74728012084961,11.222823143005373,10.74728012084961,10.93749713897705,32784196.0,-0.03004288890285156,-4.000005013611975,1.9999899728263968,35.64356199732423,28.88534788842223,0.10513705898690517,0.9671780307323434,0.642551245706958,1.6407697916540371,13.98409916024333,0.4755430221557635,-0.951159241039667,-0.7394698143005378,-2.474210555896617,0.9952709272955413,-1.6068401850985783,0.12790055649750265,-0.8338563465118423,51.35136893008654,18.819239152321366,0.8673703707980398,1,-0.023777484893798828,0.9035320281982422,0.48505425453186035,0.10461950302124023,0.9510869979858398,4,0.1106194329037904,1.0000066848271136,11.080160140991213,-1.857141220050938,11.413040161132812,1.5,10.88994312286377,0.1106194329037904
2347,2009-02-02,10.461954116821287,10.65217113494873,9.986410140991213,10.50950813293457,70697141.0,-0.026548670995817147,3.0000057298381213,0.24999874659702023,36.73469137179345,29.73700721759583,0.28639063516525987,1.0991184836859471,0.9240122755786544,1.8644040333318816,13.417058843371008,0.7608699798583967,-0.9240057400058035,-0.8916436672210715,-2.5012240966402146,0.7179367621980717,-1.696433881930643,-0.0868534525114999,-0.5147336553115842,29.411792462846076,-6.936544668963354,0.8047902147095719,2,0.26154851913452326,1.1888580322265643,1.0794830322265643,0.34239101409912287,2.2826080322265643,0,0.09090902461351069,-4.000005013611975,10.74728012084961,1.0000066848271136,11.080160140991213,-1.857141220050938,11.413040161132812,0.09090902461351069
2348,2009-02-03,11.222823143005373,11.31793212890625,10.414399147033693,10.557062149047852,54015624.0,0.07272723792209335,1.1111102445633059,-14.000100272741372,51.48514871144415,31.87733235555546,-0.4136035957828792,0.21046313346599987,0.17570522699011448,1.038807589999303,12.263179572544058,0.9035329818725568,-0.9401580900019599,-0.042799091339109196,-1.4581721652129698,1.3725739825347514,-0.7504856282760404,0.664887445597822,-1.242481928067173,76.47057782643274,35.26962119281335,0.7076865369369306,2,-0.4993205070495623,0.4279890060424787,0.38994550704955877,-0.4184780120849627,2.04483699798584,1,-0.02118646840329408,3.0000057298381213,10.461954116821287,-4.000005013611975,10.74728012084961,1.0000066848271136,11.080160140991213,-0.02118646840329408
2349,2009-02-04,12.221464157104492,12.364127159118652,11.080160140991213,11.222823143005373,79820389.0,0.08898304832697312,-1.0000000000000027,1.4999992837712528,59.16666541326555,35.40907809013591,-1.3449403405725686,-0.8820924238220229,-0.7908452383278686,-0.005743389770085372,11.41455718448922,1.2839670181274396,-0.9236690604077218,0.9867522716522217,-0.3055308408121835,2.279035384116627,0.34061071542001997,1.6328938278844234,-2.2350540161132795,94.00000080217646,48.812879849059726,0.6461415562322026,2,-1.1175270080566406,-0.5706520080566406,-0.6086955070495605,-1.417119026184082,0.7608699798583984,2,-0.031128351837756862,1.1111102445633059,11.222823143005373,3.0000057298381213,10.461954116821287,-4.000005013611975,10.74728012084961,-0.031128351837756862
2350,2009-02-05,12.173910140991213,12.221464157104492,11.650812149047852,11.84103012084961,65897385.0,-0.0038910244715348874,1.666672608728592,0.333333015009299,56.89655828176526,39.92213206822508,-1.2249150320177566,-0.9033242287241947,-0.6819636234208559,-0.000286107909202471,10.994818014317916,0.5706520080566406,-0.7957582165274566,0.9534645557403589,-0.28716707096590355,2.1940961824466214,0.3331487423872268,1.573780369093491,-2.0923913192749026,92.00001443917645,44.59654844305118,0.6203158133531315,2,-1.0699729919433612,-0.5230979919433612,-0.5611414909362811,-1.3695650100708026,0.5230979919433576,3,-0.07421879834895795,-1.0000000000000027,12.221464157104492,1.1111102445633059,11.222823143005373,3.0000057298381213,10.461954116821287,-0.07421879834895795
2351,2009-02-06,12.98233413696289,13.077442169189453,12.078801155090332,12.12635612487793,49944792.0,0.06640627264444832,-1.0999971923857501,2.5714310270734715,63.358780495720595,45.08783295669547,-1.8140861041315866,-1.7489850996043312,-1.4107363463133478,-0.8480518704907372,10.965420116738517,0.9986410140991211,-0.6747133650239086,1.7286005020141602,0.3375285020345551,3.1196725019937652,1.0330645020243576,2.4241365020039627,-2.8095109817504866,96.9230978081453,47.16165953243196,0.6955359999898021,2,-1.4504079818725586,-1.331521987915039,-1.369565486907959,-2.1779890060424805,0.23777103424072266,4,-0.11721613309195555,1.666672608728592,12.173910140991213,-1.0000000000000027,12.221464157104492,1.1111102445633059,11.222823143005373,-0.11721613309195555
2352,2009-02-09,13.077442169189453,13.220105171203613,12.69700813293457,12.792116165161133,57172550.0,0.0073259578149182936,-1.2000032087148695,0.3333333333333333,72.64957938858365,50.107504880557165,-1.6586897892306158,-1.864795840668581,-1.4219126624926197,-0.9899411075305196,11.31292770041352,0.523097038269043,-0.5224608701766673,1.7761542320251458,0.20598154335931085,3.3463269206909807,0.9910678876922283,2.5612405763580632,-2.7303418731384266,94.91525481339879,37.672252968658974,0.7850863443329175,2,-1.474184513092041,-1.4266300201416016,-1.381453275680542,-2.273097038269043,-0.47554302215575994,0,-0.10545449427435549,-1.0999971923857501,12.98233413696289,1.666672608728592,12.173910140991213,-1.0000000000000027,12.221464157104492,-0.10545449427435549
2353,2009-02-10,12.364127159118652,12.792116165161133,12.316573143005373,12.69700813293457,58613428.0,-0.05454545321954285,-1.2222207367100613,-1.1666688949349233,62.400000641741435,52.785519741492415,-0.798211188221309,-1.158440238514748,-0.6787488575933995,-0.31739982148481083,11.913915564890539,0.7608690261840803,-0.27383702308502933,1.0295512199401848,-0.6030536928971877,2.6621561327775574,0.21324876352149857,1.845853676358871,-1.787186473055419,59.999999999999964,0.11111118229290895,0.8163024564186866,2,-0.7608695030212402,-0.7133150100708008,-0.48743152618408203,-1.488450527191162,-0.19021701812743963,1,0.03076925568891653,-1.2000032087148695,13.077442169189453,-1.0999971923857501,12.98233413696289,1.666672608728592,12.173910140991213,0.03076925568891653
2354,2009-02-11,12.41168212890625,12.69700813293457,12.03124713897705,12.173910140991213,51260234.0,0.0038462051688399335,-1.5454542139768244,-0.7142853050127292,62.69841737221875,55.67037818598411,-0.7702071449041945,-1.1606324356019293,-0.702952296745968,-0.40966246906055304,12.062053766094886,0.6657609939575195,-0.013404712065399949,1.010530090332031,-0.6857461478541182,2.70680632851818,0.1623919712389572,1.8586682094251046,-1.623288284031787,48.484888998816785,-13.785771909440818,0.8481381190930743,2,-0.8084244728088379,-0.879755973815918,-0.2734377384185791,-1.3933424949645996,-0.42798900604248047,2,0.06896551194228762,-1.2222207367100613,12.364127159118652,-1.2000032087148695,13.077442169189453,-1.0999971923857501,12.98233413696289,0.06896551194228762
2355,2009-02-12,12.12635612487793,12.316573143005373,11.793475151062012,12.221464157104492,46667462.0,-0.022988503980762465,2.6666688949348902,-0.39999679129800314,65.2892651016817,58.964345197579384,-0.358580241026738,-0.8436546241537393,-0.39404270121885965,-0.1574896525673175,11.914964924435479,0.6182069778442383,0.17677868328074808,0.677649736404419,-1.0450835059343646,2.4003829787432025,-0.18371688476497283,1.5390163575738107,-1.1434253738971343,23.33337789869847,-42.454899947517475,0.8613666211693921,2,-0.5230984687805176,-0.5944299697875977,0.035665273666381836,-1.1080164909362793,-0.5706520080566424,3,0.07058822974272316,-1.5454542139768244,12.41168212890625,-1.2222207367100613,12.364127159118652,-1.2000032087148695,13.077442169189453,0.07058822974272316
2356,2009-02-13,12.41168212890625,12.649453163146973,12.173910140991213,12.173910140991213,33006605.0,0.02352940991424113,-2.9999919782450455,-2.500020054548353,66.92914268624043,62.31928423251794,-0.4279899561518352,-1.1070899153688423,-0.6550494740679014,-0.4776834884624819,12.32397825326929,0.523097038269043,0.2897509087860932,0.9130436420440677,-0.8624196821042514,2.688506966192387,0.025311979969908194,1.8007753041182273,-1.249777424307629,43.333377898698465,-25.463053906476667,0.8877316620741599,2,-0.5944299697875977,-0.879755973815918,-0.24966073036193848,-1.3933424949645996,-0.5706520080566406,4,0.022988503980762465,2.6666688949348902,12.12635612487793,-1.5454542139768244,12.41168212890625,-1.2222207367100613,12.364127159118652,0.022988503980762465
2357,2009-02-16,12.41168212890625,12.506790161132812,12.173910140991213,12.316573143005373,24037481.0,0.0,1.3333389040225823,0.4000008021754955,63.79311030397833,63.68683552057729,-0.13671295825263385,-1.07612081118938,-0.6179643998350777,-0.5387217577939332,12.479324321347738,0.3328800201415998,0.4499716612662876,0.8583561420440677,-0.9605192782710841,2.6772315623592196,-0.05108156811350817,1.7677938522016436,-1.08512138697923,61.90482556956924,-6.612548456570309,0.9094377101575758,2,-0.2615494728088379,-0.879755973815918,-0.24966073036193848,-1.3933424949645996,-0.5230979919433594,0,0.06513404338760687,-2.9999919782450455,12.41168212890625,2.6666688949348902,12.12635612487793,-1.5454542139768244,12.41168212890625,0.06513404338760687
2358,2009-02-17,11.555704116821287,12.173910140991213,11.46059513092041,12.078801155090332,51083578.0,-0.06896551194228773,-1.0000000000000049,-5.49997493206602,51.219520546158414,62.80381942423205,0.8621100236179551,-0.14913736069341077,0.2873794807401584,0.25821392339786264,11.890289424600368,0.9510869979858398,0.6372270509132818,-0.047553968429566496,-1.8050678678401777,1.7099599309810447,-0.9263109181348721,0.8312029812757391,1.664401054382326,7.692331425336134,-55.805597723716645,0.8787569497053053,2,0.7846460342407244,-0.023777961730955255,0.630094528198244,-0.5373644828796369,0.7133150100708026,1,0.09053494444267507,1.3333389040225823,12.41168212890625,-2.9999919782450455,12.41168212890625,2.6666688949348902,12.12635612487793,0.09053494444267507
2359,2009-02-18,11.69836711883545,11.88858413696289,11.127714157104492,11.60325813293457,51726243.0,0.012345677993476079,2.200004813062652,-0.18181901051399466,55.46219110510788,62.644445293492346,0.7123540926788543,-0.24045832650246624,0.1752952013829372,0.06281322154648272,11.197620078917375,0.7608699798583984,0.8576007882295649,0.05468783378601039,-1.670641229033329,1.7800168966053498,-0.8079766976236584,0.9173523651956792,1.4865478515625004,37.50005483627768,-24.102661784761054,0.8626645314096697,2,0.4755425453186035,-0.1664409637451172,0.41610002517700195,-0.6800274848937988,0.42798900604248047,2,0.040650376016161616,-1.0000000000000049,11.555704116821287,1.3333389040225823,12.41168212890625,-2.9999919782450455,12.41168212890625,0.040650376016161616
2360,2009-02-19,11.936138153076172,12.12635612487793,11.650812149047852,11.84103012084961,63518864.0,0.020325147247079345,1.0,0.9999899728263595,60.68375965825901,62.34722075599661,0.4887002053166345,-0.41722362496632925,-0.036168997575671824,-0.22836690843430318,10.913810507000669,0.4755439758300781,0.9563152419108469,0.24014911651611293,-1.452080777442374,1.9323790104746,-0.6059658304631306,1.0862640634953564,1.1664887847900403,53.125009792192444,-9.370661607470339,0.8461149469792434,2,0.23777151107788086,-0.40421199798583984,-0.023777008056640625,-0.8797550201416016,0.14266300201416016,3,0.0039841169042889035,2.200004813062652,11.69836711883545,-1.0000000000000049,11.555704116821287,1.3333389040225823,12.41168212890625,0.0039841169042889035
2361,2009-02-20,11.365486145019533,11.365486145019533,11.365486145019533,11.365486145019533,31446999.0,-0.04780876366696296,1.0,0.0,57.72357577765491,60.68877591033786,0.9005897633874262,0.24462199321436806,0.5455028923225207,0.27286654647877917,9.959213101929606,0.5706520080566388,0.9142431741489627,-0.3804349422454809,-1.96290762511922,1.202037740628258,-1.1716712836823504,0.4108013991913886,1.6581442816162095,17.241398387072365,-47.396880444333505,0.7912363414368694,2,0.5944290161132795,0.166440010070799,0.6538722515106183,-0.09986400604248225,0.047554016113279474,4,0.01673645714531169,1.0,11.936138153076172,2.200004813062652,11.69836711883545,-1.0000000000000049,11.555704116821287,0.01673645714531169
2362,2009-02-23,10.699725151062012,11.365486145019533,10.65217113494873,11.222823143005373,27645848.0,-0.058577432189230616,-1.307693494344658,-100.0,45.45454244110961,58.80594722137878,1.3338732189974003,0.987215238527682,1.2362375236904004,0.8760224908085075,9.066498063359829,0.7133150100708026,0.8735125698236779,-1.0628399372100823,-2.590285620652459,0.46460574623229434,-1.8265627789312706,-0.299117095488894,2.248068624792481,3.1249784571766237,-57.53737053326461,0.7637228417211882,2,0.9748644828796387,0.8322010040283203,1.3196332454681396,0.5658969879150391,1.0461959838867188,0,0.10666675579739704,1.0,11.365486145019533,1.0,11.936138153076172,2.200004813062652,11.69836711883545,0.10666675579739704
2363,2009-02-24,11.222823143005373,11.413040161132812,10.319291114807127,10.50950813293457,76418812.0,0.04888891859913258,1.0000000000000033,-1.3636355349420597,40.54054054054057,56.343960906747874,0.7061110655049188,0.5168327427926123,0.7002479724227069,0.31398625409361536,8.839842073529747,1.0937490463256854,0.7196828654369902,-0.5563859462738012,-2.0506902778463854,0.9379183852987829,-1.3035381120600942,0.19076621951249173,1.5872332743947748,49.99997361261754,-6.1791343594419175,0.7471521657862923,2,0.2615489959716779,0.30910301208495916,0.7370922565460187,0.04279899597167791,0.9510869979858398,1,0.05932206054342526,-1.307693494344658,10.699725151062012,1.0,11.365486145019533,1.0,11.936138153076172,0.05932206054342526
2364,2009-02-25,11.17526912689209,11.74592113494873,11.080160140991213,11.555704116821287,52996842.0,-0.004237259690127226,-1.3333305480026756,-0.5333337789869809,40.54054054054053,53.59410262217663,0.6256271906708779,0.5751483663787855,0.7310259353797193,0.30826266417800596,9.306166973245283,0.6657609939575178,0.48837679217596097,-0.5920514106750492,-2.102319972288189,0.9182171509380908,-1.34718569148162,0.16308287013152167,1.435526066300616,47.368412719773964,-4.102805983988823,0.75513428080657,2,0.30910301208496094,0.3566570281982422,0.6419832706451416,0.09035301208496094,2.1399450302124023,2,0.09787236330335958,1.0000000000000033,11.222823143005373,-1.307693494344658,10.699725151062012,1.0,11.365486145019533,0.09787236330335958
2365,2009-02-26,11.650812149047852,11.74592113494873,11.222823143005373,11.365486145019533,54564712.0,0.0425531606224514,1.1999983956489926,-0.7499993733000753,36.53845338022983,50.217359365953236,0.08441109585228546,0.15236079773819533,0.23162239246964944,-0.21074052315218594,9.642151103232813,0.5706520080566406,0.37317934432192956,-0.14504098892211914,-1.6218391233790772,1.331757145534839,-0.8834400561505991,0.5933580783063608,0.7766627178740073,93.33331105065076,45.644669510215465,0.7383990672284793,2,-0.23777151107788086,-0.11888599395751953,2.384185791015625e-07,-0.3851900100708008,1.4741849899291992,3,0.040816379986775564,-1.3333305480026756,11.17526912689209,1.0000000000000033,11.222823143005373,-1.307693494344658,10.699725151062012,0.040816379986775564
2366,2009-02-27,11.936138153076172,12.12635612487793,11.46059513092041,11.508149147033693,64178041.0,0.02448979525016526,-1.5454588546727754,1.500000000000003,38.8888888888889,47.450223653165516,-0.3078370654608573,-0.04145780234807006,-0.062476138278452,-0.5276784469373226,9.566352154622365,0.6657609939575195,0.24971750745975108,0.08084211349487269,-1.3115383403651872,1.4732225673549326,-0.6153481134351573,0.7770323404249027,0.32268201367650917,89.47365087909567,45.785989127743505,0.6961902269300297,2,-0.689537525177002,-0.40421199798583984,-0.32099151611328125,-0.6705160140991211,1.0461959838867188,4,0.011952190916740824,1.1999983956489926,11.650812149047852,-1.3333305480026756,11.17526912689209,1.0000000000000033,11.222823143005373,0.011952190916740824
2367,2009-03-02,11.413040161132812,11.69836711883545,11.222823143005373,11.60325813293457,53310473.0,-0.04382472666073711,1.4999949864131703,-0.44444592995661747,40.38461278881489,46.246345013460676,0.06560552573193057,0.5866229993846375,0.450189170681508,-0.03803647518526354,8.817780330895216,0.713315010070799,0.11144406789999728,-0.4898101806640618,-1.7394750725452752,0.7598547112171516,-1.1146426266046685,0.13502226527654493,0.7133159637451172,60.526269958756565,18.12118678296291,0.6248324459406067,3,-0.1902165412902832,0.11888599395751953,-0.03566551208496094,-0.14741802215576172,0.9986419677734375,0,0.0,-1.5454588546727754,11.936138153076172,1.1999983956489926,11.650812149047852,-1.3333305480026756,11.17526912689209,0.0
2368,2009-03-03,10.985051155090332,11.555704116821287,10.88994312286377,11.46059513092041,47663223.0,-0.03749999999999998,-1.0000028649190607,2.4999949864131796,36.60713310491594,44.1513385689949,0.4516282788141215,1.0497042654989723,0.8656232407575182,0.3696135729424981,8.992086337139552,0.6657609939575178,-0.08808894795665623,-0.9059105873107907,-2.1869453421385074,0.3751241675169261,-1.54642796472465,-0.2653932098969314,1.1413049697875977,7.6922542929933755,-32.541592031252605,0.6405173774138588,3,0.23777246475219727,0.6182065010070801,0.2734377384185791,0.28057098388671875,1.5692939758300781,1,0.06926412714116692,1.4999949864131703,11.413040161132812,-1.5454588546727754,11.936138153076172,1.1999983956489926,11.650812149047852,0.06926412714116692
2369,2009-03-04,11.84103012084961,12.078801155090332,11.270377159118652,11.31793212890625,101896872.0,0.0779221647377244,-1.6153789194709351,-1.0999991978245,47.58064542214376,42.695436987204324,-0.4268763892211478,0.17261273714220593,-0.008553515354140728,-0.502692677196718,9.309444910539321,1.09375,-0.24800286562280327,-0.030909919738769887,-1.3025447996864088,1.240724960208869,-0.6667273597125902,0.6049075202350505,-1.5217390060424822,76.92308285633406,33.12415655404227,0.6358174399738199,3,-0.6182065010070801,-0.23777246475219727,-0.5825412273406982,-0.5754079818725586,0.9510860443115234,2,0.028112420688422235,-1.0000028649190607,10.985051155090332,1.4999949864131703,11.413040161132812,-1.5454588546727754,11.936138153076172,0.028112420688422235
2370,2009-03-05,11.270377159118652,11.88858413696289,11.222823143005373,11.793475151062012,83149397.0,-0.04819284774271071,-1.1538482898203808,-1.0,40.76922542929934,40.81162028183148,0.0440380075314426,0.7084259412077323,0.539961535719204,0.06409437279728536,9.66218275926625,0.6657609939575178,-0.279320643425109,-0.5563862323760986,-1.8469092506973475,0.7341367859451502,-1.201647741536723,0.08887527678452578,-0.9158958435058615,30.769171436659303,-12.547965241470447,0.6452615091606241,3,-0.04755353927612305,0.33288049697875977,-0.011888265609741211,-0.0047550201416015625,2.04483699798584,3,0.18143465556797267,-1.6153789194709351,11.84103012084961,-1.0000028649190607,10.985051155090332,1.4999949864131703,11.413040161132812,0.18143465556797267
2371,2009-03-06,11.46059513092041,11.84103012084961,11.17526912689209,11.270377159118652,59190016.0,0.016877693542656225,-2.5000075204179346,-0.3636373580695268,42.537313544522206,40.48748373776622,-0.14669669924920647,0.4198854604183673,0.317095133761633,-0.13271917548011913,9.253562082611474,0.6657609939575195,-0.34966565359312796,-0.2900813102722175,-1.4682901967672528,0.8881275762228178,-0.8791857535197352,0.29902313297530014,-1.0716274185180676,48.000012834828595,6.743522633100724,0.5891044432475174,3,-0.23777151107788086,0.14266252517700195,-0.20210623741149902,-0.19497299194335938,1.7595100402832031,4,0.1452282354487966,-1.1538482898203808,11.270377159118652,-1.6153789194709351,11.84103012084961,-1.0000028649190607,10.985051155090332,0.1452282354487966
2372,2009-03-09,11.69836711883545,11.69836711883545,10.93749713897705,11.508149147033693,41451213.0,0.02074691455363742,6.9999799456527185,0.9999999999999907,51.23966887359046,41.67627577477176,-0.25469842487289185,0.07747124268022176,0.06256198286785164,-0.35906631531559086,8.794296557243293,0.7608699798583984,-0.4737604807517588,0.01664443016052175,-0.9824260246037237,1.0157148849247672,-0.4828907972216001,0.5161796575426436,-1.2756027375793462,68.00004492190007,21.56854873191834,0.4995352273821227,3,-0.1902174949645996,-0.09510946273803711,-0.5112097263336182,-0.43274497985839844,1.6644010543823242,0,0.10975608861343877,-2.5000075204179346,11.46059513092041,-1.1538482898203808,11.270377159118652,-1.6153789194709351,11.84103012084961,0.10975608861343877
2373,2009-03-10,12.744562149047852,12.83967113494873,11.60325813293457,11.69836711883545,73019138.0,0.0894308598443565,1.0,5.49997994565277,57.857137843540954,43.600342141771804,-1.1871789051790742,-0.9894930270525268,-0.9870498381746007,-1.4028230846160596,8.5783198982565,1.2364130020141602,-0.5154772330081787,1.0438177108764641,-0.022201815229346167,2.1098372369822744,0.5108079478235581,1.5768274739293702,-2.2886770323150643,94.9999849591943,45.47907685415075,0.5330097630529055,3,-0.8797550201416016,-0.9748640060424805,-1.5574047565460205,-1.4789400100708008,1.4741840362548828,1,-0.026119376738766298,6.9999799456527185,11.69836711883545,-2.5000075204179346,11.46059513092041,-1.1538482898203808,11.270377159118652,-0.026119376738766298
2374,2009-03-11,13.267660140991213,13.743203163146973,12.459236145019533,12.744562149047852,109500368.0,0.041044799015118816,-1.3478254045758973,0.5000004557822836,59.589041284053344,46.161518575529975,-1.5446998524870192,-1.5232743317787651,-1.509089696768111,-1.9211755746844954,8.98555059084239,1.2839670181274396,-0.3984331982304834,1.5241168022155787,0.283484854209636,2.7647487502215213,0.9038008282126082,2.144432776218549,-2.716423583529787,83.05086070817234,32.58192693568776,0.6203159740029713,3,-0.9510869979858416,-1.236413002014162,-2.0805027484893817,-2.002038002014162,0.0,2,-0.05376343699571973,1.0,12.744562149047852,6.9999799456527185,11.69836711883545,-2.5000075204179346,11.46059513092041,-0.05376343699571973
2375,2009-03-12,12.98233413696289,13.12499713897705,12.69700813293457,13.029888153076172,42683787.0,-0.021505374798287957,2.5999951869470004,-0.0909084279536485,62.14285611967319,48.74529271228378,-1.1741041825541867,-1.2337896082296584,-1.2305984146706486,-1.6114544386948069,9.680845136840105,0.5706520080566424,-0.2855044882287032,1.1959918975830082,-0.1544441597955135,2.54642795496153,0.5207738688937482,1.8712099262722681,-2.2395795831603316,72.88137033496986,17.457166232258288,0.6752180286892604,3,-0.6657609939575195,-0.9510869979858398,-1.604959487915039,-1.7167119979858398,0.6657600402832049,3,-0.014652062548611733,-1.3478254045758973,13.267660140991213,1.0,12.744562149047852,6.9999799456527185,11.69836711883545,-0.014652062548611733
2376,2009-03-13,12.69700813293457,13.505431175231935,12.506790161132812,13.315214157104492,51064858.0,-0.021978020363529915,1.0000019099460404,13.000080218193487,65.90909125438023,51.58134587512438,-0.8599293102068266,-0.9760334274531886,-0.9647618800344162,-1.294792427095004,10.19377985988481,0.9986410140991229,-0.16494831706341806,0.8963995933532711,-0.48746685783152977,2.280266044538072,0.20446636776087068,1.5883328189456716,-1.7742266625713459,62.71187996176746,0.6444086695805638,0.6919332255924006,3,-0.3804349899291992,-0.6657609939575195,-1.3196334838867188,-1.4313859939575195,1.9497270584106445,4,0.04868910988301001,2.5999951869470004,12.98233413696289,-1.3478254045758973,13.267660140991213,1.0,12.744562149047852,0.04868910988301001
2377,2009-03-16,13.220105171203613,13.267660140991213,12.83967113494873,13.077442169189453,40641955.0,0.041198448704792945,2.59998074786518,-0.23076934943446523,65.90908607503931,54.83711842736031,-1.2289775519161115,-1.5130341276717694,-1.515469260855788,-1.7801563060505003,10.734434212731337,0.5706520080566424,-0.03625733727623626,1.3790754795074456,-0.12219013041156401,2.880341089426455,0.6284426745479408,2.1297082844669504,-2.128098399273364,75.55554070043384,11.467490252903772,0.750632804959505,3,-0.8797550201416016,-1.1888580322265625,-1.6287360191345215,-1.9544830322265625,1.2839670181274414,0,0.0,1.0000019099460404,12.69700813293457,2.5999951869470004,12.98233413696289,-1.3478254045758973,13.267660140991213,0.0
2378,2009-03-17,12.601899147033693,13.12499713897705,12.459236145019533,13.029888153076172,66385332.0,-0.04676256475754159,1.1538449671956341,-2.9999999999999876,60.416663765276525,56.26334268770839,-0.39929229332986615,-0.8563358814458475,-0.9280272941004668,-1.1297068073233856,11.507868640274832,0.7608690261840803,0.05197057532144278,0.7085597038269054,-0.8234378220795744,2.240557229733385,-0.05743905912633451,1.4745584667801452,-1.3508205916304412,11.111111111111127,-52.81607311066146,0.7659987629532399,3,-0.26154899597168146,-0.5706520080566424,-0.9748642444610613,-1.3362770080566424,2.3777170181274396,1,0.06037733021876934,2.59998074786518,13.220105171203613,1.0000019099460404,12.69700813293457,2.5999951869470004,12.98233413696289,0.06037733021876934
2379,2009-03-18,12.173910140991213,12.792116165161133,11.936138153076172,12.744562149047852,69272403.0,-0.03396226243750122,1.5714310270734853,1.3333333333333348,53.84615492492781,57.71633485388933,0.09038656707248194,-0.41201808507974924,-0.5318107447337734,-0.6822660245968617,11.739973699203107,0.8559780120849609,0.1644708210395418,0.25679354667663823,-1.2772226230700472,1.7908097164233236,-0.5102145381967045,1.023801631549981,-0.7733041091233375,15.1515354084994,-43.19475582937669,0.7670080848733432,3,0.166440010070799,-0.14266300201416193,-0.5468752384185809,-0.7846465110778826,3.804347038269043,2,0.16796871511530886,1.1538449671956341,12.601899147033693,2.59998074786518,13.220105171203613,1.0000019099460404,12.69700813293457,0.16796871511530886
2380,2009-03-19,11.98369312286377,12.41168212890625,11.84103012084961,12.221464157104492,74299978.0,-0.015624973071466708,-1.1818208336447849,0.41666555253253956,50.35461456920073,58.58492385663139,0.43854609378768394,-0.22983969802705317,-0.3639671676921381,-0.4643941687060895,12.221792880080637,0.5706520080566406,0.3458974916534956,0.06419878005981516,-1.4700889294350858,1.5984864895547162,-0.7029450746876353,0.8313426348072657,-0.4425312631191485,8.571431845619905,-43.943959644601925,0.7671438547474502,3,0.3566570281982422,0.04755401611328125,-0.41610121726989746,-0.3804349899291992,1.854619026184082,3,0.10714284861632128,1.5714310270734853,12.173910140991213,1.1538449671956341,12.601899147033693,2.59998074786518,13.220105171203613,0.10714284861632128
2381,2009-03-20,11.555704116821287,11.84103012084961,11.413040161132812,11.555704116821287,74405852.0,-0.035714282872107206,-1.9999866304798695,-0.0,51.07914364497403,58.56708772011845,0.985031696085219,0.22464848126697312,0.04081299433570251,-0.0026059192826082267,12.34033628865903,0.570652961730957,0.391210975277696,-0.3733011245727553,-1.8954390452292404,1.1488367960837298,-1.134370084900997,0.38776783575548635,2.1874990463256854,7.692355158352557,-41.999979983894576,0.7610689603282422,3,1.0224175453186053,0.4755430221557635,0.011887788772584784,0.09510803222656428,2.8057050704956072,4,0.1810698888853497,-1.1818208336447849,11.98369312286377,1.5714310270734853,12.173910140991213,1.1538449671956341,12.601899147033693,0.1810698888853497
2382,2009-03-23,11.84103012084961,11.84103012084961,11.413040161132812,11.84103012084961,41566271.0,0.024691355986952157,1.0,0.0,56.6176528053833,58.42936716032316,0.806927667279739,0.030788781569626167,-0.2587526554766306,-0.2493968900335748,11.76186649576125,0.4279899597167969,0.5467423686180215,-0.14504036903381312,-1.5545400574094312,1.264459319341805,-0.8497902132216222,0.5597094751539959,1.8555697822570796,25.000041780006537,-28.765544650584854,0.7047498441878092,3,0.7370915412902832,0.1902170181274414,-0.1664409637451172,-0.1902179718017578,2.567934036254883,0,0.23694771838772177,-1.9999866304798695,11.555704116821287,-1.1818208336447849,11.98369312286377,1.5714310270734853,12.173910140991213,0.23694771838772177
2383,2009-03-24,11.88858413696289,12.12635612487793,11.69836711883545,12.078801155090332,42316991.0,0.0040160370869717354,1.9999899728263595,-100.0,50.42016523488268,57.41060315485975,0.698655252085036,0.03759687750767782,-0.30648985039302445,-0.2620002491475866,10.878700667660732,0.42798900604248047,0.6891064415451567,-0.13077440261840856,-1.4950995456996754,1.2335507404628583,-0.812936974159042,0.5513881689222249,1.76234457130432,34.48279677414447,-15.677974972991642,0.6821625715406336,3,0.5706515312194824,0.14266300201416016,-0.047554731369018555,-0.23777198791503906,3.0434770584106445,1,0.21999996149552659,1.0,11.84103012084961,-1.9999866304798695,11.555704116821287,-1.1818208336447849,11.98369312286377,0.21999996149552659
2384,2009-03-25,12.26901912689209,12.459236145019533,11.74592113494873,11.793475151062012,47763334.0,0.032000025027907775,-1.5000000000000062,-2.5000075204179346,59.130444032660435,57.07589070074723,0.18066471372663706,-0.27056789115775715,-0.6627614002795639,-0.6117513093084597,10.514367156831458,0.7133150100708026,0.7647810963421726,0.19497308731079066,-1.1134288085610606,1.503374983182642,-0.4592278606251341,0.8491740352467154,1.3371518104324327,81.81822325289681,27.998134875285317,0.6542009479359256,3,0.1902165412902832,-0.23777198791503906,-0.33288097381591797,-0.6182069778442383,2.8057050704956055,2,0.22093021538517021,1.9999899728263595,11.88858413696289,1.0,11.84103012084961,-1.9999866304798695,11.555704116821287,0.22093021538517021
2385,2009-03-26,12.12635612487793,12.41168212890625,12.03124713897705,12.221464157104492,38302331.0,-0.011627906072903649,-1.6666688949349233,-0.1999983956490001,56.140354889311034,55.99047554907287,0.21136560439947694,-0.09533976138651212,-0.5001606329646329,-0.45866443689318004,10.130344610359138,0.3804349899291992,0.7044090713660758,0.02853288650512731,-1.264680251022785,1.3217460240330396,-0.6180736822588297,0.6751394552690844,1.4359521969227593,68.18186790347622,13.062720493997304,0.6466065687639566,3,0.21399402618408203,-0.0951089859008789,-0.2734382152557373,-0.4755439758300781,3.0434770584106445,3,0.3176470338422541,-1.5000000000000062,12.26901912689209,1.9999899728263595,11.88858413696289,1.0,11.84103012084961,0.3176470338422541
2386,2009-03-27,12.078801155090332,12.41168212890625,11.88858413696289,12.173910140991213,43481869.0,-0.0039216207488773636,-1.2000028076198803,1.0000100272742045,53.636358001238264,54.626839096428306,0.18104464066509252,-0.038523976877765875,-0.44047466109160993,-0.42135759367584846,10.145466557734242,0.5230979919433594,0.5778597853964644,-0.02615523338317871,-1.3171852731366744,1.264874806370317,-0.6716702532599275,0.61935978649357,1.440521803496999,63.636355349420505,9.727411131771682,0.6455150198767481,3,0.1902174949645996,-0.04755401611328125,-0.22588324546813965,-0.42798900604248047,2.567934036254883,4,0.14566934014109623,-1.6666688949349233,12.12635612487793,-1.5000000000000062,12.26901912689209,1.9999899728263595,11.88858413696289,0.14566934014109623
2387,2009-03-30,11.413040161132812,11.936138153076172,11.413040161132812,11.936138153076172,21527352.0,-0.055118135103743304,1.0,5.499984959239437,36.27450325019142,51.94437681697441,0.629740679130725,0.6611336848823193,0.2329973342573659,0.23625432706850802,9.848425040663697,0.6657609939575195,0.4268502990372376,-0.6919162273406982,-1.982946267094194,0.5991138124127975,-1.337431247217447,-0.04640120746394949,2.0641571415054276,0.0,-46.698994330347084,0.6455150198767481,3,0.6895380020141602,0.6182069778442383,0.33288049697875977,0.23777198791503906,2.948369026184082,0,0.2583333611866865,-1.2000028076198803,12.078801155090332,-1.6666688949349233,12.12635612487793,-1.5000000000000062,12.26901912689209,0.2583333611866865
2388,2009-03-31,11.74592113494873,11.793475151062012,11.46059513092041,11.508149147033693,34236456.0,0.029166722373373144,1.0,-0.4545457860231722,33.673467090810675,49.70296705762806,0.18178709803677684,0.40915549082881775,-0.0636166816459447,-0.10899722640130349,9.1934036308628,0.3804349899291992,0.26998948473632645,-0.3970787525177002,-1.5902942756488265,0.7961367706134261,-0.9936865140832634,0.19952900904786297,1.689993024859401,31.818223252896892,-9.85774480881765,0.5966077615655629,3,0.1902170181274414,0.2853260040283203,-0.14266324043273926,-0.0951089859008789,2.1399450302124023,1,0.22672066256533618,1.0,11.413040161132812,-1.2000028076198803,12.078801155090332,-1.6666688949349233,12.12635612487793,0.22672066256533618
2389,2009-04-01,12.173910140991213,12.173910140991213,11.413040161132812,11.650812149047852,43624690.0,0.03643724499128864,1.9090915720463382,2.199998395649024,41.58415566354496,48.728471623666316,-0.2751353269570078,0.007782721716406371,-0.46034910459369094,-0.5545867316331918,9.204354518840622,0.7608699798584002,0.07109674651433373,0.014266252517701972,-1.1704704360139981,1.199002941049402,-0.5781020917481481,0.606634596783552,1.2215465388434126,76.19046709551259,36.872956402547764,0.5923683442658502,4,-0.23777198791504084,0.14266300201415838,-0.6657609939575213,-0.5230979919433612,1.4741840362548828,2,0.22656246205524821,1.0,11.74592113494873,1.0,11.413040161132812,-1.2000028076198803,12.078801155090332,0.22656246205524821
2390,2009-04-02,13.315214157104492,13.362768173217773,12.364127159118652,12.41168212890625,835218.0,0.09374999510390292,1.000001909946044,1.727271069884116,55.462181758370946,49.21547585848819,-1.3496280348987675,-1.0250261201527948,-1.5564900421970371,-1.696403013927064,9.635858478844487,1.1888580322265607,-0.028987709308360365,1.0533284187316898,-0.16084960193360587,2.2675064393969855,0.44623940839904286,1.6604174290643368,-1.9021739959716797,97.5609923118236,58.67449109427079,0.6070890103326477,4,-0.9273099899291992,-0.9986410140991211,-1.8070650100708008,-1.6644020080566406,0.04755401611328125,3,0.13214282695891866,1.9090915720463382,12.173910140991213,1.0,11.74592113494873,1.0,11.413040161132812,0.13214282695891866
2391,2009-04-03,13.12499713897705,13.790757179260256,12.98233413696289,13.220105171203613,65670318.0,-0.014285689729289786,-3.2500037602089766,-0.10526249126577175,49.10714893229953,48.38097542814555,-1.0207385668630593,-0.7417529474143265,-1.305525527294611,-1.4857896536326844,10.176228049604786,0.8084230422973651,-0.047836263487699426,0.7798913002014167,-0.43119496409168256,1.990977564494516,0.1743481680548662,1.3854344323479673,-1.7119569778442383,72.00003048270563,36.19242343170606,0.6055431321465499,4,-0.5230984687805176,-0.7846469879150391,-1.6525137424468994,-1.4741849899291992,0.7133150100708008,4,0.15579706590860987,1.000001909946044,13.315214157104492,1.9090915720463382,12.173910140991213,1.0,11.74592113494873,0.15579706590860987
2392,2009-04-06,12.98233413696289,13.600540161132812,12.792116165161133,13.315214157104492,56152317.0,-0.010869564427598788,-1.266664527532,3.5000200545483717,53.921571133288474,48.77002052796841,-0.7813204763234456,-0.5248770323485523,-1.1025203032652016,-1.3309458863131773,10.373779268468239,0.8084239959716797,-0.024256892011063513,0.5730299472808831,-0.6298024626115257,1.7758623571732919,-0.028386257665321324,1.1744461522270875,-1.4741852951049808,66.00003128488208,25.950312455865173,0.6014162049462045,4,-0.3804354667663574,-0.6419839859008789,-1.5930707454681396,-1.331521987915039,0.9510860443115234,0,0.12820506981433288,-3.2500037602089766,13.12499713897705,1.000001909946044,13.315214157104492,1.9090915720463382,12.173910140991213,0.12820506981433288
2393,2009-04-07,12.41168212890625,13.12499713897705,12.364127159118652,13.12499713897705,41980239.0,-0.04395604072705983,1.1333351159479388,2.1428591892279045,52.38095510944359,48.02007731427765,-0.14378419048311564,0.020614688780373314,-0.4937765652752404,-0.7687718339192351,10.879370109431214,0.7608699798583984,0.016735521153830035,0.01902194023132253,-1.173445195341623,1.211489075804268,-0.5772116275551511,0.6152555080177962,-0.8122289535522462,42.000034493587975,-1.1496019717160877,0.5962335677864727,4,0.1902165412902832,-0.07133197784423828,-1.0343072414398193,-0.7608699798583984,1.7119560241699219,1,0.15708805931065695,-1.266664527532,12.98233413696289,-3.2500037602089766,13.12499713897705,1.000001909946044,13.315214157104492,0.15708805931065695
2394,2009-04-08,12.55434513092041,12.69700813293457,12.12635612487793,12.221464157104492,42203973.0,0.011494251990381343,-1.1818208336447849,-0.46666755797396936,55.76922928591648,47.978841136122696,-0.27012377200540527,-0.18785977691789313,-0.6127682729009418,-0.9085389782753186,10.408772729551183,0.5706520080566406,0.00016911095748106675,0.19735069274902273,-0.9255657233716512,1.3202671088696967,-0.36410751531131424,0.7588089008093597,-0.8672397954101569,25.714295536859716,-20.908333587711418,0.5614582080603367,4,0.04755353927612305,-0.1902179718017578,-1.1413044929504395,-0.9035329818725586,1.9021730422973633,2,0.10606057268262337,1.1333351159479388,12.41168212890625,-1.266664527532,12.98233413696289,-3.2500037602089766,13.12499713897705,0.10606057268262337
2395,2009-04-09,12.792116165161133,12.887225151062012,12.601899147033693,12.69700813293457,21564016.0,0.018939341858231318,-1.0000000000000124,0.28571183007640716,62.99999157714713,49.01924486677924,-0.45094724408314235,-0.4644233675066687,-0.8128856819248362,-1.135927666511014,9.986173341443976,0.33288002014160156,0.03989708491513788,0.44463262557983363,-0.6590400092499191,1.5483052604095864,-0.10720369183504275,0.99646894299471,-1.0208647559008792,39.99997708066056,-11.070072333321093,0.5518363174148767,4,-0.1902174949645996,-0.42798900604248047,-1.379075527191162,-1.1413040161132812,1.6644020080566406,3,0.06691449647840031,-1.1818208336447849,12.55434513092041,1.1333351159479388,12.41168212890625,-1.266664527532,12.98233413696289,0.06691449647840031
2396,2009-04-14,13.315214157104492,13.695649147033693,12.98233413696289,13.029888153076172,79383715.0,0.040892217142930454,-2.750006267014955,3.0000200545483717,64.76189875922407,52.18451103444953,-0.8719062155944268,-0.9895678888337791,-1.2807439082735357,-1.6439775154225984,9.474651998769898,0.9035329818725604,0.0084265822027767,0.936820316314698,-0.24025628321029657,2.1138969158396925,0.3482820165522007,1.5253586160771953,-1.4631825170442383,75.75755550059152,20.506233826777304,0.5885382997624968,4,-0.713315486907959,-0.9510869979858398,-1.9021735191345215,-1.6644020080566406,0.6657609939575195,1,0.0035714045265962113,-1.0000000000000124,12.792116165161133,-1.1818208336447849,12.55434513092041,1.1333351159479388,12.41168212890625,0.0035714045265962113
2397,2009-04-15,13.220105171203613,13.362768173217773,12.934779167175293,13.172551155090332,30266776.0,-0.007142880676097252,1.5714310270734853,0.16666555253253829,63.20753985198713,55.46607467458025,-0.5515049516502941,-0.942796573494693,-1.1211630899960774,-1.5319427475126375,8.91113457079955,0.42798900604248047,0.008681929824364332,0.8417113304138191,-0.3353652691111755,2.0187879299388136,0.2531730306513218,1.4302496301763163,-1.2905245095753592,69.69692918300132,11.330317552932115,0.5885382997624968,4,-0.6182065010070801,-0.8559780120849609,-1.8070645332336426,-1.5692930221557617,0.8084239959716797,2,0.04676263689572102,-2.750006267014955,13.315214157104492,-1.0000000000000124,12.792116165161133,-1.1818208336447849,12.55434513092041,0.04676263689572102
2398,2009-04-16,13.362768173217773,13.600540161132812,13.077442169189453,13.410323143005373,49388281.0,0.01079136664698499,1.4444459299566157,-1.000020054548409,61.386128980825006,57.66629393205581,-0.4924895566331955,-1.0809556435495011,-1.2208960691985347,-1.6528820145457281,8.924173530364246,0.5230979919433594,0.03862045455351826,0.9463308811187741,-0.30782107778730605,2.200482840024854,0.3192549016657331,1.573406860571815,-1.3587404508842393,78.7878382739104,22.421576121755834,0.62707597945304,4,-0.40421152114868164,-0.7608695030212402,-1.8070645332336426,-1.7119560241699219,0.6657609939575195,3,0.04270462531860475,1.5714310270734853,13.220105171203613,-2.750006267014955,13.315214157104492,-1.0000000000000124,12.792116165161133,0.04270462531860475
2399,2009-04-17,14.218746185302734,14.313855171203613,13.505431175231935,13.552986145019533,242937.0,0.06405693797790701,-1.1249990599501198,-13.999799458537492,68.96550710686788,59.16666341522213,-1.1487022114293666,-1.8718559628745197,-2.0553065053317496,-2.4781417369263252,9.828069103524026,0.9510869979858398,0.25864010349512867,1.70006709098816,0.216707348183526,3.183426833792794,0.9583872195858429,2.441746962390477,-2.143249284692132,94.44442587554231,37.9380485574664,0.7416798714023174,4,-0.9986405372619629,-1.3552985191345215,-2.401493549346924,-2.567934036254883,0.33288097381591797,4,-0.0066889183467436775,1.4444459299566157,13.362768173217773,1.5714310270734853,13.220105171203613,-2.750006267014955,13.315214157104492,-0.0066889183467436775
2400,2009-04-20,13.267660140991213,14.123638153076172,13.172551155090332,14.123638153076172,30634813.0,-0.06688958589714578,1.2222229649783078,-1.2857155135367433,59.259264210966506,60.29467622396291,-0.2291708506539294,-0.8639409909780014,-1.0917268686846189,-1.4871292334463657,10.721173756023783,1.0461950302124023,0.46162367610244637,0.6847826957702647,-0.8121633641287058,2.1817287556692353,-0.06369033417922054,1.43325572571975,-1.057861744145029,24.13797157252863,-30.166662345821532,0.7484730299494852,4,-0.04755449295044123,-0.4042124748229998,-1.0937500000000018,-1.474184989929201,0.9986410140991193,0,0.0896057043663272,-1.1249990599501198,14.218746185302734,1.4444459299566157,13.362768173217773,1.5714310270734853,13.220105171203613,0.0896057043663272
2401,2009-04-21,13.648094177246096,13.695649147033693,12.98233413696289,13.315214157104492,55446656.0,0.028673785144639696,2.3333259057890086,-0.38888851751084896,68.2170596866101,61.88306384099865,-0.5896034126059,-1.1379229106041446,-1.4810509540516623,-1.821222723178865,11.802807266442098,0.7133150100708026,0.6127859950204542,0.9605972290039073,-0.5265209651474478,2.4477154231552625,0.21703813192823063,1.704156326079584,-1.3120523739384655,51.724126008079985,-9.059322393545294,0.7435590970756774,4,-0.42798852920532404,-0.7846465110778826,-1.4741840362548846,-1.8546190261840838,0.8084239959716779,1,0.059233471389688264,1.2222229649783078,13.267660140991213,-1.1249990599501198,14.218746185302734,1.4444459299566157,13.362768173217773,0.059233471389688264
2402,2009-04-22,14.646735191345215,14.836953163146973,13.600540161132812,13.695649147033693,67931200.0,0.07317073000302399,-1.1666672237337308,2.857143675691141,71.32867397657252,63.9883659373463,-1.4833060485614418,-2.0191109835397114,-2.4802271002219527,-2.7664863815479652,13.273823684452282,1.2364130020141602,0.6223128167519274,1.8189529895782464,0.14983839023510193,3.488067588921391,0.9843956899066733,2.6535102892498195,-2.192024585963825,89.74355546253963,24.251240917450474,0.8345572996715724,4,-1.1650805473327637,-1.5217385292053223,-2.472825050354004,-2.853260040283203,0.9510869979858398,2,-0.045454501060181784,2.3333259057890086,13.648094177246096,1.2222229649783078,13.267660140991213,-1.1249990599501198,14.218746185302734,-0.045454501060181784
2403,2009-04-23,14.504072189331055,14.979616165161133,14.313855171203613,14.551627159118652,39116021.0,-0.009740259528858042,-2.111112596623282,-0.050000701904970184,67.88321360210745,65.33436419470087,-1.1316271430915599,-1.760728910833187,-2.316772227077349,-2.594272220494126,14.783098780522058,0.6657609939575195,0.6912735668454868,1.5455155849456794,-0.22077985866914673,3.3118110285605056,0.6623678631382663,2.4286633067530925,-1.8587821793284185,76.19044435807251,11.55354432590552,0.8831477218074126,4,-0.7133145332336426,-1.307744026184082,-2.3182735443115234,-2.710597038269043,0.9510869979858398,3,-0.032786862609906375,-1.1666672237337308,14.646735191345215,2.3333259057890086,13.648094177246096,1.2222229649783078,13.267660140991213,-0.032786862609906375
2404,2009-04-24,14.979616165161133,14.979616165161133,14.218746185302734,14.599181175231935,41563080.0,0.03278692836208297,3.0,-7.999899729268989,64.22764731355588,65.47077038763516,-1.371159735844227,-2.132103731746172,-2.767102859251949,-3.040996303754021,15.924210536407642,0.7608699798583984,0.760547428144255,1.885529708862304,-0.06441771673289765,3.8354771344575056,0.9105559960647032,2.860503421659905,-2.1008935396426462,100.0,37.89492455188574,0.9749737127976009,4,-1.02241849899292,-1.7832880020141602,-2.7938175201416016,-3.186141014099121,-0.09510898590087713,4,-0.06349208067145484,-2.111112596623282,14.504072189331055,-1.1666672237337308,14.646735191345215,2.3333259057890086,13.648094177246096,-0.06349208067145484
2405,2009-04-27,15.978257179260256,16.025810241699222,14.504072189331055,14.836953163146973,76450297.0,0.06666666242234665,1.4615424961626486,2.9999974932003246,71.42857347494045,66.21151202271476,-2.0901156387210698,-2.9801686477726523,-3.719208072128719,-4.003199171939608,17.382708225801437,1.5217380523681676,0.9197157465234564,2.6915756702423117,0.411179455801145,4.971971884683478,1.5513775630217275,3.831773777462896,-2.889445199777505,98.43754112723397,36.031550089205595,1.1401981072205836,4,-1.497962474822998,-2.2588319778442383,-3.7924585342407244,-4.184782028198244,-1.141304016113283,0,-0.08928570895662924,3.0,14.979616165161133,-2.111112596623282,14.504072189331055,-1.1666672237337308,14.646735191345215,-0.08928570895662924
2406,2009-04-28,13.838312149047852,15.312496185302734,13.552986145019533,15.217387199401855,106198688.0,-0.13392856343494386,1.242423837284557,-1.2083327762662672,54.94505530831571,65.29345818452906,0.14732713516305118,-0.7395646008829182,-1.5658324387034739,-1.8404083638376108,18.66344663784045,2.4252710342407227,1.01184556366346,0.4636550903320309,-1.7554727714143823,2.682782952078444,-0.6459088405411748,1.5732190212052366,-0.3970603780991251,11.53846747172318,-48.33039668141019,1.1095639308732066,4,0.6657600402832049,-0.11888694763183416,-1.6525135040283203,-2.04483699798584,1.1413040161132812,1,0.03092783292013901,1.4615424961626486,15.978257179260256,3.0,14.979616165161133,-2.111112596623282,14.504072189331055,0.03092783292013901
2407,2009-04-29,14.361409187316895,14.408964157104492,13.885866165161133,14.028529167175293,50594023.0,0.03780063873649753,1.4444404830874815,-0.24137919111519884,61.32596483075678,65.28677327896592,-0.2199843209887451,-1.086138689168017,-2.069143530528514,-2.3313114435456335,20.1892457170541,0.5706520080566406,1.0689838238339942,0.8393336772918705,-1.2168562141995007,2.8955235687832417,-0.18876126845381513,1.867428623037556,-0.8084230422973615,32.692298792415016,-28.220846140561612,1.0280949457456858,4,0.14266300201416193,-0.6419839859008771,-2.056724786758423,-2.567934036254883,0.1902179718017578,2,0.006622538544815981,1.242423837284557,13.838312149047852,1.4615424961626486,15.978257179260256,3.0,14.979616165161133,0.006622538544815981
2408,2009-04-30,14.408964157104492,14.694290161132812,14.408964157104492,14.504072189331055,28742982.0,0.003311302475079936,-5.0000401090967435,-0.28571264861767653,60.89385556227149,64.3899231073441,-0.11569657910487408,-0.9738874475395924,-2.0683570659982546,-2.335438795940366,21.87449112011317,0.33288097381591797,1.0819123970368487,0.7537364959716797,-1.1579925276149616,2.665465519558321,-0.20212801582164097,1.7096010077650003,-0.8559780120849592,34.61540241516969,-29.47990284000445,0.9558645117933208,4,0.09510803222656428,-0.6895389556884748,-2.1042797565460205,-2.6154890060424805,0.33288002014160334,3,0.08250822330211594,1.4444404830874815,14.361409187316895,1.242423837284557,13.838312149047852,1.4615424961626486,15.978257179260256,0.08250822330211594
2409,2009-05-04,14.932061195373535,14.932061195373535,14.599181175231935,14.884507179260256,27797127.0,0.03630358383611676,13.000080218193412,-0.49999999999998135,62.162163041099305,64.7124674218033,-0.5888979789112696,-1.3489155720533539,-2.5406366996098715,-2.8222558368854678,23.657913901362786,0.523097038269043,1.1316187342388275,1.1389259815216057,-0.7200774158850702,2.9979293789282817,0.20942428281826864,2.068427680224943,-1.0823361587524403,55.769233735861526,-10.904121577140849,0.9295016987033377,5,-0.4279890060424787,-1.2126359939575178,-2.6868197917938232,-3.1385860443115234,0.1902179718017578,0,0.03503186767714506,-5.0000401090967435,14.408964157104492,1.4444404830874815,14.361409187316895,1.242423837284557,13.838312149047852,0.03503186767714506
2410,2009-05-05,15.074724197387695,15.360051155090332,14.789398193359375,14.979616165161133,47013829.0,0.00955413992398868,-1.4000008021755,2.0000000000000746,60.45197669699453,63.84968042295712,-0.5009527481283289,-1.4261196677774066,-2.6374420394605345,-2.931237482173355,24.294413526034898,0.570652961730957,1.1994059914587556,1.1936134815216057,-0.7353765873240832,3.1226035503672946,0.22911844709876128,2.15810851594445,-0.9638689361572244,84.21047631864346,17.91430312362121,0.9644950344228449,5,-0.28532600402831676,-1.355298995971678,-2.8294827938079834,-3.2812490463256836,0.4755439758300781,1,-0.012618275176165539,13.000080218193412,14.932061195373535,-5.0000401090967435,14.408964157104492,1.4444404830874815,14.361409187316895,-0.012618275176165539
2411,2009-05-06,15.169833183288574,15.407605171203613,14.932061195373535,14.979616165161133,37688465.0,0.006309169219650412,-2.3333266485509063,2.0000100272741856,61.5819241045703,62.76670821495687,-0.39951601664475334,-1.433685746061002,-2.6662460684076894,-2.9963259601896723,24.576897901454075,0.4755439758300781,1.1496406214347772,1.1864806652069095,-0.789948485483956,3.162909815897775,0.19826608986147676,2.1746952405523423,-0.8291833244018534,84.37498237405362,17.744394988533486,0.9882145753454326,5,-0.38043498992919567,-1.4504079818725568,-2.984034538269043,-3.3763580322265625,0.14266300201416016,2,-0.021943551792534488,-1.4000008021755,15.074724197387695,13.000080218193412,14.932061195373535,-5.0000401090967435,14.408964157104492,-0.021943551792534488
2412,2009-05-07,14.646735191345215,15.407605171203613,14.504072189331055,15.360051155090332,70437849.0,-0.03448277813098277,1.2352948115711566,-3.750011280626902,57.29729782465958,61.590495350796,0.13810521394898068,-0.8216268511968536,-2.060091748907645,-2.4353141707366355,24.93570438210772,0.9035329818725586,1.2209561233574195,0.5801626205444332,-1.358600963747321,2.518926204836186,-0.38921917160144304,1.5495444126903095,1.3790750503540075,23.809460144716475,-39.5779455348282,0.9693817921458764,5,0.1426630020141637,-0.9273099899291974,-2.4966022968292236,-2.853260040283203,0.047554969787597656,3,0.022727315641824175,-2.3333266485509063,15.169833183288574,-1.4000008021755,15.074724197387695,13.000080218193412,14.932061195373535,0.022727315641824175
2413,2009-05-08,14.361409187316895,14.884507179260256,14.123638153076172,14.789398193359375,67692142.0,-0.019480519057715973,1.4615349015869112,0.5999991978245001,50.86705209012803,60.10598477041512,0.4481992464912903,-0.40342668623808997,-1.7101760806576944,-2.1353685292879483,25.74042476142387,0.7608690261840838,1.200952061353492,0.19735026359558105,-1.5804375157932267,1.9751380429843888,-0.6915436260988219,1.086244153289984,1.6339662933349643,18.518469001446146,-39.24922545878752,0.8888938896944037,5,0.427989006042484,-0.6419839859008771,-2.294496536254883,-2.567934036254883,0.42798900604248047,4,0.01324507708963174,1.2352948115711566,14.646735191345215,-2.3333266485509063,15.169833183288574,-1.4000008021755,15.074724197387695,0.01324507708963174
2414,2009-05-11,13.885866165161133,14.408964157104492,13.648094177246096,14.361409187316895,34157851.0,-0.03311255991339146,1.6666644384021276,1.1111103683550256,53.98772817433708,58.168113070348085,0.8406849042325302,0.18654976546942592,-1.1727045041685429,-1.6493413270628512,26.695425710139443,0.7608699798583967,1.0526412855110738,-0.3447688102722175,-1.9611377037156892,1.2716000831712542,-1.1529532569939533,0.46341563644951833,2.034639822387698,13.51352669756482,-46.504281897374646,0.8081844467217356,5,0.5944294929504395,-0.1664409637451154,-1.9021735191345215,-2.092391014099121,0.0,0,0.061643832793993436,1.4615349015869112,14.361409187316895,1.2352948115711566,14.646735191345215,-2.3333266485509063,15.169833183288574,0.061643832793993436
2415,2009-05-12,13.648094177246096,14.408964157104492,13.648094177246096,13.838312149047852,38613564.0,-0.01712330978038623,-6.99997994565285,0.4000016043542136,50.0,57.61866248053523,0.7969735367252113,0.5183116136129531,-0.889820578984704,-1.4084358161853494,27.491646821694378,0.7608699798583967,0.9381225862954192,-0.6253396987915014,-2.1222461505127566,0.8715667529297537,-1.373792924652129,0.12311352706912615,2.1360671016845707,0.0,-58.54429286530985,0.7484532258606279,5,0.879755496978758,0.42798900604248047,-1.521738529205324,-1.8546190261840838,0.47554397583007635,1,0.10801398135037332,1.6666644384021276,13.885866165161133,1.4615349015869112,14.361409187316895,1.2352948115711566,14.646735191345215,0.10801398135037332
2416,2009-05-13,13.362768173217773,13.838312149047852,13.267660140991213,13.790757179260256,41993608.0,-0.020905922858007076,1.1818128781843074,2.2499924796198,40.68965603086665,55.32573928054743,1.1261795505030108,0.8510148881144275,-0.5709663575666077,-1.1155291717811942,27.34660159855309,0.5706520080566388,0.8143268822868137,-0.9130434036254886,-2.403679178831567,0.5775923715805895,-1.6583612912285286,-0.16772551602244867,2.2932290796118178,4.444414734200942,-48.08159679534027,0.7453178876030394,5,0.9748644828796387,0.7133150100708026,-1.0105295181274414,-1.5692930221557617,0.2853260040283221,2,0.16370111129999843,-6.99997994565285,13.648094177246096,1.6666644384021276,13.885866165161133,1.4615349015869112,14.361409187316895,0.16370111129999843
2417,2009-05-14,13.838312149047852,13.885866165161133,13.029888153076172,13.267660140991213,37370897.0,0.0355872353441844,1.5714310270734853,-1.3333333333333237,45.39474205014131,53.60361555697742,0.6354559885859015,0.44708225807739055,-0.9899013824571536,-1.5783723606863234,27.15992116720899,0.8559780120849609,0.5369578848249006,-0.46840977668762207,-1.8909543507061226,0.9541347973308785,-1.1796820636968732,0.2428625103216291,1.6266181348346702,43.5897607302686,-5.6973658159066005,0.7112722870092506,5,0.380434513092041,0.23777103424072443,-1.367187738418579,-2.021059989929199,-0.19021797180175604,3,0.10652917930864247,1.1818128781843074,13.362768173217773,-6.99997994565285,13.648094177246096,1.6666644384021276,13.885866165161133,0.10652917930864247
2418,2009-05-15,13.933420181274414,14.028529167175293,13.600540161132812,13.980975151062012,23891253.0,0.00687280581635874,5.0,-0.08333444746746198,42.36110646888558,51.40349816006478,0.5205383206076348,0.4183680073206677,-1.0123306703540536,-1.6585789972002374,26.792610379534555,0.42798900604248047,0.535633147063848,-0.40183434486389125,-1.7663686111895647,0.9626999214617822,-1.084101478026728,0.28043278829894547,1.2880058895274722,65.51720322585552,21.709476064172804,0.6822671331628366,5,0.2853264808654785,0.14266300201416193,-1.4622957706451416,-2.1161680221557617,0.33288097381591797,4,0.054607552916616786,1.5714310270734853,13.838312149047852,1.1818128781843074,13.362768173217773,-6.99997994565285,13.648094177246096,0.054607552916616786
2419,2009-05-18,14.123638153076172,14.171192169189453,13.505431175231935,13.743203163146973,22938554.0,0.013651922451703324,1.8000032087084272,-7.999899729269027,34.645670907727435,48.536130850146215,0.2275111878732332,0.23258415689111445,-1.1537560524689319,-1.840231264536662,25.837878104951805,0.6657609939575178,0.43112849116872987,-0.20686097145080495,-1.573765688252081,1.160043745350471,-0.890313329851443,0.47659138694983305,0.8786341259531429,79.31034959676806,40.66089225073458,0.6834523584006383,5,0.0951085090637207,-0.04755496978759588,-1.6525137424468994,-2.3063859939575195,0.04755401611328125,0,0.04713799893961457,5.0,13.933420181274414,1.5714310270734853,13.838312149047852,1.1818128781843074,13.362768173217773,0.04713799893961457
2420,2009-05-19,14.456518173217773,14.646735191345215,14.218746185302734,14.266301155090332,34045175.0,0.023568999469807173,-1.9999899728263595,0.4999987466001529,57.30336648245149,48.06073555879968,-0.22605555051476323,-0.007022967415910131,-1.4145727253495348,-2.161004319088839,25.524947039283703,0.523097038269043,0.3327953835853741,0.06657614707946813,-1.2058537970191683,1.3390060911781045,-0.5696388249698501,0.7027911191287863,0.34851569321622655,88.23531146575974,44.24981898491248,0.6362149720493183,5,-0.23777151107788086,-0.1426634788513148,-1.9735052585601807,-2.5679345130920392,-0.04755401611328125,1,-0.039473682474514105,1.8000032087084272,14.123638153076172,5.0,13.933420181274414,1.5714310270734853,13.838312149047852,-0.039473682474514105
2421,2009-05-20,14.456518173217773,14.551627159118652,14.218746185302734,14.504072189331055,9185171.0,0.0,3.6666443841330536,-0.24999874659701088,51.28205523755605,47.39237527134373,-0.377587457789863,0.059708793092813295,-1.3471558199432536,-2.1548489032569496,25.47884552275744,0.33288097381591797,0.170609378871859,0.02615494728088308,-1.1974752864370082,1.2497851809987743,-0.5856601695780626,0.6379700641398287,0.1902170181274414,88.23531146575974,41.05240195750817,0.6118151168589452,5,-0.49932050704956055,0.023776531219484198,-1.9735052585601807,-2.5679345130920392,0.5230979919433594,2,-0.023026292787311498,-1.9999899728263595,14.456518173217773,1.8000032087084272,14.123638153076172,5.0,13.933420181274414,-0.023026292787311498
2422,2009-05-22,13.980975151062012,14.171192169189453,13.648094177246096,14.171192169189453,21073892.0,-0.03289471340593997,4.500012534029873,4.000020054548371,44.827586206896555,46.72132350654024,-0.0071676757436005545,0.50890944145495,-0.8159970278861621,-1.669019469635888,24.203046263015082,0.8084239959716779,-0.0018522568389638394,-0.4161000728607185,-1.6511162031613953,0.8189160574399583,-1.033608138011056,0.20140799228961903,0.6657600402832031,41.66672237337299,-6.812355181233855,0.6175080651503383,5,-0.14266347885131836,0.4993195533752459,-1.497962236404419,-2.0923914909362775,0.7133150100708008,4,-0.02380956766028086,3.6666443841330536,14.456518173217773,-1.9999899728263595,14.456518173217773,1.8000032087084272,14.123638153076172,-0.02380956766028086
2423,2009-05-25,14.028529167175293,14.123638153076172,13.695649147033693,14.076083183288574,10161817.0,0.0034013375747734553,4.999959891439471,0.24999874659701088,37.66234307422164,44.90739182874963,-0.11946997752981403,0.44681045807287134,-0.8399631684177393,-1.7051468030441335,22.753860006675914,0.4279890060424787,-0.2064367789322219,-0.3447689056396488,-1.5893849983855652,0.8998471871062677,-0.9670769520126061,0.27753914073330854,0.5230979919433594,45.83336118668646,-1.6523621280509815,0.622308046372958,5,-0.1902174949645996,0.4755430221557635,-1.5455162525177002,-2.1399455070495588,1.0461950302124023,0,-0.027118665499114458,4.500012534029873,13.980975151062012,3.6666443841330536,14.456518173217773,-1.9999899728263595,14.456518173217773,-0.027118665499114458
2424,2009-05-26,14.028529167175293,14.076083183288574,13.552986145019533,13.885866165161133,33169056.0,0.0,3.4000064174297244,-3.0000200545483717,35.135140994715115,43.255740828162416,-0.10851676413278888,0.39200219579943507,-0.8327525537305895,-1.6943634316745193,21.303984126218122,0.5230970382690412,-0.3433329004773995,-0.29721455574035716,-1.5167135410732513,0.922284429592537,-0.9069640484068042,0.3125349369260899,0.370924091339111,43.47825707855832,0.6116142289117832,0.6097494926664466,5,-0.1902174949645996,0.4755430221557635,-1.2483015060424805,-2.1399455070495588,0.2853260040283203,1,0.016949174434579328,4.999959891439471,14.028529167175293,4.500012534029873,13.980975151062012,3.6666443841330536,14.456518173217773,0.016949174434579328
2425,2009-05-27,14.551627159118652,14.599181175231935,14.123638153076172,14.123638153076172,44760548.0,0.03728815656364981,-1.2222207367100593,3.0,42.16867935651913,43.420076753234916,-0.5475510679374143,-0.2566120182275409,-1.3332145021577126,-2.2058047093984143,19.27236613988616,0.5706520080566424,-0.38199669487908317,0.2972149372100823,-0.6523060916266719,1.2467359660468365,-0.1775455772082939,0.7719754516284585,-1.5217390060424805,95.45457445887232,55.44921038533552,0.4747605144183769,5,-0.713315486907959,-0.04755496978759588,-1.5098505020141602,-2.2350540161132812,-0.3804349899291992,2,-0.026143810982045546,3.4000064174297244,14.028529167175293,4.999959891439471,14.028529167175293,4.500012534029873,13.980975151062012,-0.026143810982045546
2426,2009-05-28,14.266301155090332,14.504072189331055,14.123638153076172,14.408964157104492,33141046.0,-0.019607841852209873,1.2857191970181836,-0.3333333333333333,44.8718034420574,43.36197246344782,-0.13475104314403552,0.06579521798164834,-1.0189029443217628,-1.914918649420322,18.450445921605805,0.42798900604248047,-0.42295134375582677,-0.009510517120361328,-0.938618376883305,0.9195973426425823,-0.47406444700183314,0.4550434127611105,-1.205027141571044,68.18183889919446,25.04848935738581,0.464553929881472,5,-0.1902179718017578,0.23777103424072443,-1.2245244979858398,-1.949728012084961,-0.33288097381591797,3,0.009999999331519627,-1.2222207367100593,14.551627159118652,3.4000064174297244,14.028529167175293,4.999959891439471,14.028529167175293,0.009999999331519627
2427,2009-05-29,14.456518173217773,14.836953163146973,14.456518173217773,14.646735191345215,30657808.0,0.013333310159344913,-3.000010027223913,1.3333311050650767,51.31579398731664,44.35693774327349,-0.25485413399914947,-0.12325023961733805,-1.1941900119897237,-2.1052468262420376,17.72467585245293,0.5706520080566406,-0.40121613212244256,0.17595105171203684,-0.755970826711593,1.1078729301356667,-0.2900098874997781,0.6419119909238518,-1.364486016464232,70.37034561183414,23.126867314520027,0.4659609392118152,5,-0.2853260040283203,0.07133102416992365,-1.4147415161132812,-2.1399450302124023,-0.5230979919433594,4,0.03618423092445955,1.2857191970181836,14.266301155090332,-1.2222207367100593,14.551627159118652,3.4000064174297244,14.028529167175293,0.03618423092445955
2428,2009-06-01,15.597822189331055,15.645377159118652,14.789398193359375,14.836953163146973,33330024.0,0.07894736494902821,1.0,-4.000005013611957,70.0,48.285196531303775,-1.268645804550843,-1.2341993301236016,-2.2870645249952197,-3.237748581008102,17.037807950189816,1.188858985900879,-0.24135132471828413,1.2578121662139896,0.1553481045514058,2.3602762278765734,0.7065801353826977,1.8090441970452815,-2.435993192321776,97.72724268709057,44.30796946982393,0.5512320308312918,6,-0.9986405372619629,-1.0699729919433576,-2.294496536254883,-3.019700050354004,-1.854619026184082,0,-0.05792680652663551,-3.000010027223913,14.456518173217773,1.2857191970181836,14.266301155090332,-1.2222207367100593,14.551627159118652,-0.05792680652663551
2429,2009-06-02,15.455159187316895,15.740485191345215,15.312496185302734,15.455159187316895,30467536.0,-0.00914634109060053,-2.0,0.0,71.59091452921913,49.87270186983351,-1.025037312211671,-1.1070993456922977,-2.0828337891702695,-3.0847456123776986,16.164988069984233,0.42798900604248047,-0.14638733538098414,1.0889942646026611,-0.09445562332402169,2.272444152529344,0.4972693206393206,1.6807192085660017,-2.1443173005810543,82.35293770684805,21.260397945097218,0.5917249439633412,6,-0.8084235191345215,-0.9273099899291974,-1.9616162776947021,-2.8057055473327637,-1.5692930221557617,1,-0.024615404171404398,1.0,15.597822189331055,-3.000010027223913,14.456518173217773,1.2857191970181836,14.266301155090332,-0.024615404171404398
2430,2009-06-03,14.884507179260256,15.597822189331055,14.694290161132812,15.502714157104492,35436851.0,-0.03692307540416262,1.2352950891419416,-100.0,67.02128136195941,51.621504772544995,-0.43280460025251166,-0.5812284776049967,-1.449843478972907,-2.500892515846198,14.594231388039164,0.9035320281982422,-0.03966729552039894,0.527853107452394,-0.63448963576346,1.690195850668248,-0.05331826415553387,1.1090244790603219,-1.3792938281556655,47.058813120544265,-20.323610877567383,0.581171371607927,6,-0.23777151107788264,-0.3566579818725586,-1.307744264602663,-2.235053539276125,-1.3315210342407227,2,-0.038338656509351976,-2.0,15.455159187316895,1.0,15.597822189331055,-3.000010027223913,14.456518173217773,-0.038338656509351976
2431,2009-06-04,14.836953163146973,15.122279167175293,14.741844177246096,14.836953163146973,21246516.0,-0.0031948666852432694,-2.9999899728264157,-0.0,62.352945062448285,53.56876686760631,-0.36387624793078643,-0.5901489160248232,-1.3254209859842945,-2.4380019941140283,12.904087818807131,0.38043498992919744,0.11054678806636531,0.49694309234619105,-0.6252098754380633,1.6190960601304454,-0.06413339154593523,1.0580195762383173,-1.1529180648231332,29.629654388165815,-39.07852956573079,0.5610764838921268,6,-0.1902174949645996,-0.4517664909362793,-0.7370932102203351,-1.6644024848937988,-0.9510869979858398,3,-0.04487181341322699,1.2352950891419416,14.884507179260256,-2.0,15.455159187316895,1.0,15.597822189331055,-0.04487181341322699
2432,2009-06-05,14.979616165161133,15.312496185302734,14.836953163146973,14.979616165161133,20292065.0,0.009615383997336968,-2.3333311050650765,0.0,62.790707435898156,56.36080735223703,-0.39111477358713387,-0.7447798820120646,-1.3971712103054603,-2.561305989460207,11.834180028516503,0.4755430221557617,0.0912173785209145,0.6229620456695564,-0.5278550337631636,1.7737791251022763,0.04755350595319641,1.1983705853859163,-1.131065059395583,27.27273555967785,-40.11075651112533,0.5754085397163597,6,-0.33288049697875977,-0.5944294929504395,-0.8678674697875959,-1.807065486907959,-0.5230979919433594,4,-0.06984130783804132,-2.9999899728264157,14.836953163146973,1.2352950891419416,14.884507179260256,-2.0,15.455159187316895,-0.06984130783804132
2433,2009-06-08,14.551627159118652,14.979616165161133,14.456518173217773,14.979616165161133,17896232.0,-0.02857142675243418,1.4444459299566157,-100.0,54.94505639809831,58.56190906372405,0.13284949790175204,-0.31811971012104223,-0.9033136709728353,-2.1094164113705514,11.03536730628178,0.5230979919433594,0.09459123730627361,0.18546214103698766,-0.9686597621899065,1.3395840442638818,-0.3915988105764594,0.7625230926504347,-0.5517213265067298,7.407432165943593,-56.05216496109304,0.5770609516134474,6,0.380434513092041,-0.16644048690795898,-0.4398784637451154,-1.3790764808654785,0.19021701812744318,0,-0.042483701037986266,-2.3333311050650765,14.979616165161133,-2.9999899728264157,14.836953163146973,1.2352950891419416,14.884507179260256,-0.042483701037986266
2434,2009-06-09,14.741844177246096,14.789398193359375,14.408964157104492,14.551627159118652,20198420.0,0.0130718727223742,1.6666711232180758,-0.444443701688363,53.409091944959755,59.81084379577302,0.06085677171603443,-0.46474889128121966,-1.0363581841616387,-2.264513108685575,10.793264152206888,0.3804340362548828,0.1747199806347286,0.33288025856018244,-0.8096746274017352,1.4754351445221001,-0.2383971844207764,0.9041577015411413,-0.6026919959355101,27.999980747757263,-30.990315672709706,0.5712774429809584,6,0.19021749496459783,-0.35665750503540217,-0.6300954818725586,-1.5692934989929217,0.0,1,-0.06774193256231242,1.4444459299566157,14.551627159118652,-2.3333311050650765,14.979616165161133,-2.9999899728264157,14.836953163146973,-0.06774193256231242
2435,2009-06-10,15.122279167175293,15.407605171203613,14.979616165161133,14.979616165161133,31150870.0,0.025806472063813812,-5.0,0.7500012534029821,57.29167167156712,61.19082915460742,-0.2571618972120202,-0.7684792518166148,-1.349422049527508,-2.608777637784444,10.792571147095195,0.6657609939575178,0.29895665165505036,0.6396059989929199,-0.486358872047445,1.7655708700332848,0.07662356347273835,1.2025884345131015,-0.8550203450619378,71.42857142857143,15.470946243812236,0.5629824355201822,6,-0.04755449295043945,-0.7370924949645996,-1.010530471801756,-1.9497284889221191,0.6657609939575195,2,-0.08176102215451375,1.6666711232180758,14.741844177246096,1.4444459299566157,14.551627159118652,-2.3333311050650765,14.979616165161133,-0.08176102215451375
2436,2009-06-11,15.550268173217773,15.692931175231935,15.074724197387695,15.217387199401855,43386226.0,0.0283018850076171,-1.0000000000000058,2.3333377898698466,67.36842349693727,62.974454655676375,-0.5407302742621951,-1.0795316515017497,-1.7021445413550929,-3.0015367636088826,11.390793432658775,0.6182069778442401,0.4542136130943675,0.9582200050354004,-0.13417950891834707,2.050619518989148,0.41202024805852666,1.5044197620122741,-1.1651512415658694,88.88888888888876,29.83787842632597,0.5461997569768733,6,-0.4755434989929199,-1.16508150100708,-1.2958564758300746,-2.3777174949645996,-0.04755401611328125,3,-0.1284403590954244,-5.0,15.122279167175293,1.6666711232180758,14.741844177246096,1.4444459299566157,14.551627159118652,-0.1284403590954244
2437,2009-06-12,15.312496185302734,15.550268173217773,15.169833183288574,15.550268173217773,23224537.0,-0.015290539382758261,2.199998395649,-0.7142853050127346,63.63636363636363,62.26738394860567,-0.18860237863269447,-0.7648700643868587,-1.3688543876291277,-2.7280412631886612,12.318097142460234,0.3804349899291992,0.5482759875146588,0.6467388153076179,-0.43035432400712814,1.723831954622364,0.10819224565024577,1.18528538496499,-0.8189497928753653,70.37034561183408,9.2488676222017,0.5385465696573729,6,-0.23777151107788086,-0.927309513092041,-1.0580844879150355,-2.1399455070495605,0.6182069778442383,4,-0.09316769799498215,-1.0000000000000058,15.550268173217773,-5.0,15.122279167175293,1.6666711232180758,14.741844177246096,-0.09316769799498215
2438,2009-06-15,14.694290161132812,15.217387199401855,14.599181175231935,15.217387199401855,26193656.0,-0.04037264837089649,1.3636380210279837,2.1999943847715002,56.25000335732402,60.56283826283955,0.32179996688720003,-0.09142635182153214,-0.6710758185696406,-2.0651949681040733,12.810996673752534,0.713315010070799,0.6416756359947087,-0.009510707855223899,-1.0299508556118067,1.0109294399013589,-0.5197307817335144,0.5007093660230666,-0.10098866479201618,22.22222222222219,-39.43192518429015,0.5102200738782913,6,0.3566575050354004,-0.30910348892211914,-0.43987846374511363,-1.5217394828796387,1.0461950302124023,0,-0.016181250356955612,2.199998395649,15.312496185302734,-1.0000000000000058,15.550268173217773,-5.0,15.122279167175293,-0.016181250356955612
2439,2009-06-16,14.789398193359375,14.884507179260256,14.456518173217773,14.694290161132812,26466155.0,0.006472448221971794,1.9999999999999751,-0.18181718738320568,52.42717860602313,58.94127128995774,0.13669750582663198,-0.14134688695897246,-0.697663004570714,-2.119971644017042,13.090006269455007,0.42798900604248225,0.7006155531704188,0.052309322357178445,-0.9312119834803188,1.0358306281946756,-0.43945133056156926,0.5440699752759262,0.9510869979858398,26.92304429016258,-29.197487969469563,0.4917606529187484,6,0.2615494728088379,-0.40421152114868164,-0.5349864959716761,-1.6168475151062012,1.1888589859008807,1,-0.0032154125199381767,1.3636380210279837,14.694290161132812,2.199998395649,15.312496185302734,-1.0000000000000058,15.550268173217773,-0.0032154125199381767
2440,2009-06-17,13.885866165161133,14.456518173217773,13.743203163146973,14.218746185302734,56041023.0,-0.061093224780704,-1.3076934943446523,-3.5000200545483717,46.551720262968765,57.18557964557113,0.987523842848713,0.7560019164122718,0.22851023133756065,-1.1809528022761455,12.717879437165614,1.0461950302124023,0.5487901953050489,-0.8226901054382321,-1.871430728450484,0.22605051757401995,-1.347060416944359,-0.29831979393210517,1.828939685821533,7.31707197772688,-45.32478953299429,0.5243703115061262,6,0.8322010040283203,0.49932050704956055,0.21399426460266113,-0.713315486907959,2.04483699798584,2,0.061643832793993436,1.9999999999999751,14.789398193359375,1.3636380210279837,14.694290161132812,2.199998395649,15.312496185302734,0.061643832793993436
2441,2009-06-18,14.123638153076172,14.266301155090332,13.885866165161133,14.076083183288574,34369525.0,0.01712330978038623,1.2857118300764072,-0.1428591892279043,47.00854935255084,55.4320065251992,0.7128959252182838,0.5186016942868967,0.02274139628415739,-1.3731426915645955,12.32564240845755,0.3804349899291992,0.3951884140687465,-0.5682741165161129,-1.644073529875536,0.5075252968433102,-1.1061738231958245,-0.030374409836401384,1.512303590393067,21.05264546704348,-28.134400872856975,0.5378997066797119,6,0.5944290161132812,0.2615485191345215,0.178328275680542,-0.665761470794676,1.5217390060424805,3,0.11784513239558803,-1.3076934943446523,13.885866165161133,1.9999999999999751,14.789398193359375,1.3636380210279837,14.694290161132812,0.11784513239558803
2442,2009-06-22,13.648094177246096,14.266301155090332,13.648094177246096,14.266301155090332,25452226.0,-0.033670076412039895,-1.0000000000000058,-12.999839566830405,30.09708284187036,52.67112057450721,1.0948341437020055,1.020236434783527,0.5300216567160767,-0.8543191236603569,12.82009129319229,0.6182069778442365,0.28069899321180714,-1.0271740436553944,-2.158169872280487,0.10382178496969807,-1.5926719579679407,-0.4616761293428482,1.912138023010252,0.0,-41.268809220271855,0.5654979143125467,6,1.02241849899292,0.7370924949645978,0.5587637424468976,-0.1902174949645996,1.8546199798583967,0,0.1358885684530513,1.2857118300764072,14.123638153076172,-1.3076934943446523,13.885866165161133,1.9999999999999751,14.789398193359375,0.1358885684530513
2443,2009-06-23,13.648094177246096,13.790757179260256,13.410323143005373,13.505431175231935,319008.0,0.0,-1.2857191970181836,-0.23076899343912863,30.999995387484404,50.181220957009955,1.0652075666202325,1.0437894817705278,0.5808089091677857,-0.8189525320532045,13.446641962556804,0.3804340362548828,0.19488342378208756,-1.0081522941589345,-2.1962997689688475,0.17999518065097853,-1.602226031563891,-0.414078556753978,1.7974097416296377,16.12899260832944,-19.11912794517481,0.5940737374049565,6,0.9035329818725586,0.9273099899291974,0.49932074546813787,-0.1902174949645996,1.9972829818725568,1,0.1672474527400616,-1.0000000000000058,13.648094177246096,1.2857118300764072,14.123638153076172,-1.3076934943446523,13.885866165161133,0.1672474527400616
2444,2009-06-24,14.266301155090332,14.313855171203613,13.648094177246096,13.790757179260256,27419954.0,0.04529621277635254,1.3333344474674556,3.333337789869834,43.56436017090329,48.65596412360286,0.4162210243911524,0.46832014471378614,0.017020767393983505,-1.406191394455977,14.03749740138821,0.6657609939575178,0.10364459505665735,-0.4018339157104496,-1.5680919952818115,0.7644241638609124,-0.9849629554961297,0.18129512407523052,1.0163883017157715,81.81820667903354,46.07858259290154,0.583129039785681,6,0.2853260040283221,0.30910301208496094,-0.11888623237609863,-0.8084244728088361,1.9021730422973633,2,0.10333330414302111,-1.2857191970181836,13.648094177246096,-1.0000000000000058,13.648094177246096,1.2857118300764072,14.123638153076172,0.10333330414302111
2445,2009-06-25,14.171192169189453,14.361409187316895,13.980975151062012,14.218746185302734,577944.0,-0.006666688503694118,1.2857126486176766,-0.09999919782450042,43.13725297439346,45.96361184332021,0.4047995552368313,0.5622957432593694,0.15890016931192363,-1.275037808014158,13.980021481014946,0.3804340362548828,0.07629836048828764,-0.4779211521148685,-1.6644145862294017,0.7085722819996647,-1.071167869172136,0.11532556494239898,0.9617079825125927,80.00002005442768,41.69110105714761,0.5932467170572671,6,0.30910348892211914,0.40421199798583984,-0.023777246475219727,-0.7133154869079572,2.1875,3,0.12751679523474846,1.3333344474674556,14.266301155090332,-1.2857191970181836,13.648094177246096,-1.0000000000000058,13.648094177246096,0.12751679523474846
2446,2009-06-26,14.408964157104492,14.551627159118652,14.266301155090332,14.361409187316895,14720.0,0.01677854516940336,-1.400006417429739,-1.0000200545483715,44.23077071408352,43.80743485195575,-0.013289219703816357,0.3539045865698398,-0.04523775844296907,-1.4697014861859774,13.961958137505825,0.3804349899291992,0.04723507265813254,-0.24728231430053782,-1.4257738129227135,0.9312091843216379,-0.8365280636116257,0.34196343501055004,0.5861298339018202,87.49999999999997,45.820712649226934,0.5892457493110876,6,-0.0951089859008789,0.16644001007080078,-0.14266347885131658,-0.9273104667663556,2.187498092651367,4,0.10561057612820623,1.2857126486176766,14.171192169189453,1.3333344474674556,14.266301155090332,-1.2857191970181836,13.648094177246096,0.10561057612820623
2447,2009-06-29,14.979616165161133,15.027170181274414,14.313855171203613,14.408964157104492,23934662.0,0.03960395777480463,1.1428591892279043,11.999839566830442,54.205606425657656,43.58027963732615,-0.7108829004527788,-0.18503575955024232,-0.5718651027051429,-1.988933384095942,13.761301245168534,0.7133150100708008,-0.024195899961668488,0.29721479415893626,-0.8858228213685795,1.480252409686452,-0.2943040136048207,0.8887336019226932,-1.56929302215576,97.05884261233571,48.935804724245756,0.5915188077637578,6,-0.7608695030212402,-0.40421199798583984,-0.7608699798583984,-1.4979624748229963,1.4266300201416016,0,0.04444446283649883,-1.400006417429739,14.408964157104492,1.2857126486176766,14.171192169189453,1.3333344474674556,14.266301155090332,0.04444446283649883
2448,2009-06-30,14.694290161132812,15.027170181274414,14.599181175231935,15.027170181274414,21220929.0,-0.01904761783495612,1.5714310270734746,-0.5833327762662691,49.54128761075459,43.25962508229632,-0.47556794658893864,0.03070337347034524,-0.24952141338240708,-1.665473308500319,12.693928920400833,0.4279890060424787,-0.2002675320459879,0.0570653915405277,-1.0450209611014731,1.1591517441825285,-0.4939777847804727,0.6081085678615281,-1.2516300773620586,75.86209758060832,24.152905502574782,0.5510431763210003,6,-0.4755434989929199,-0.11888599395751953,-0.5349869728088379,-1.212636470794676,1.7595100402832031,1,0.05501619929283863,1.1428591892279043,14.979616165161133,-1.400006417429739,14.408964157104492,1.2857126486176766,14.171192169189453,0.05501619929283863
2449,2009-07-01,15.074724197387695,15.169833183288574,14.741844177246096,14.789398193359375,24324468.0,0.025889922689913414,-1.250003760208979,-0.8571436756911617,49.54127832708672,43.59179820053164,-0.9066121109109435,-0.40021234005999773,-0.6153488147390469,-2.0211193727923504,11.54316326113531,0.4755430221557617,-0.34399387787340885,0.4565211772918705,-0.5982400139161843,1.5112823684999253,-0.07085941831215692,0.9839017728958979,-1.6003739116668676,91.99997112163567,41.01773758433494,0.5273805956040271,7,-0.7846460342407227,-0.49932003021240234,-0.9035322666168213,-1.5930705070495588,0.8084239959716797,2,0.03785495205476774,1.5714310270734746,14.694290161132812,1.1428591892279043,14.979616165161133,-1.400006417429739,14.408964157104492,0.03785495205476774
2450,2009-07-02,14.313855171203613,15.074724197387695,14.266301155090332,15.027170181274414,40514779.0,-0.05047316396779811,1.0,-2.5,38.793101212721474,42.6789706294395,-0.0878910346227233,0.33277436464669563,0.18224767580715096,-1.238875836479556,11.029504742672575,0.8084230422973633,-0.42986892746006333,-0.2758152484893799,-1.3311179570692069,0.7794874600904471,-0.8034666027792934,0.2518361058005336,-0.7716855695800753,5.263124563288588,-39.23363667790669,0.5276513542899132,7,-0.023777008056640625,0.2615489959716797,-0.14266324043273926,-0.5944299697875959,2.18749904632568,3,0.12956810055722623,-1.250003760208979,15.074724197387695,1.5714310270734746,14.694290161132812,1.1428591892279043,14.979616165161133,0.12956810055722623
2451,2009-07-03,14.171192169189453,14.456518173217773,13.980975151062012,14.408964157104492,15680309.0,-0.009966776965940505,1.8571436756911617,0.3333337789869847,39.47368421052631,43.72081522595682,0.06953973360050014,0.4458624665713664,0.34847322394504054,-1.0883591306597076,10.454382016511943,0.4755430221557617,-0.5064421258132779,-0.38519020080566335,-1.4496116139762414,0.6792312123649147,-0.9174009073909524,0.14702050577962567,-0.5639160242993135,15.999977539049967,-24.181973963360825,0.5322107065852889,7,0.11888599395751953,0.40421199798583984,-2.384185791015625e-07,-0.4517669677734357,2.139944076538086,4,0.15436245404645565,1.0,14.313855171203613,-1.250003760208979,15.074724197387695,1.5714310270734746,14.694290161132812,0.15436245404645565
2452,2009-07-06,13.933420181274414,14.076083183288574,13.743203163146973,14.076083183288574,18768330.0,-0.016778545169403247,3.6666622101301534,0.5999991978245001,42.45282483417271,44.99335183114441,0.3934131366393725,0.6337289860408735,0.5753365251497335,-0.8455549431922691,9.75030828949939,0.42798900604248047,-0.485095736308768,-0.5706523895263675,-1.6502181140311496,0.5089133349784145,-1.1104352517787586,-0.030869527273976516,-0.2636417548483365,13.333311050650764,-27.91749068360967,0.5397828622523907,7,0.4755434989929199,0.6419839859008789,0.3566575050354004,-0.21399497985839666,1.9021739959716815,0,0.19112622987286332,1.8571436756911617,14.171192169189453,1.0,14.313855171203613,-1.250003760208979,15.074724197387695,0.19112622987286332
2453,2009-07-07,13.933420181274414,14.123638153076172,13.790757179260256,13.933420181274414,16330991.0,0.0,-1.3333377898698635,-0.0,41.34615607112527,44.74688470894685,0.48963310988591857,0.6166560567768471,0.568802083553269,-0.829082048904402,9.567718386951519,0.3328809738159162,-0.48322542498699583,-0.539742040634156,-1.648579169453125,0.5690950881848131,-1.0941606050436405,0.014676523775328576,-0.20363956457383736,13.333311050650764,-28.501745970866182,0.5544185644094844,7,0.5230979919433594,0.6419839859008789,0.41610050201416016,-0.21399497985839666,2.282608032226559,1,0.17747444431135673,3.6666622101301534,13.933420181274414,1.8571436756911617,14.171192169189453,1.0,14.313855171203613,0.17747444431135673
2454,2009-07-08,13.743203163146973,13.980975151062012,13.600540161132812,13.695649147033693,25205755.0,-0.013651854006604958,-2.199998395649,100.0,48.314607247933544,45.322146294895745,0.6681036419538451,0.7675753488329793,0.7348090465122201,-0.6240903203687029,9.543308644313711,0.3804349899291992,-0.3459695990815046,-0.6800270080566406,-1.8271978976590102,0.46714388154572895,-1.2536124528578263,-0.10644156325545495,1.4266300201416016,9.677421441666871,-35.01516272783297,0.573585444801185,7,0.6419835090637207,0.8322010040283203,0.8203122615814209,-0.023777961730955255,3.138585090637207,2,0.19723182478576984,-1.3333377898698635,13.933420181274414,3.6666622101301534,13.933420181274414,1.8571436756911617,14.171192169189453,0.19723182478576984
2455,2009-07-09,13.885866165161133,14.076083183288574,13.743203163146973,13.838312149047852,26210143.0,0.010380622357145874,-1.7999935825960003,1.0000000000000373,47.12643360215463,45.643886615792546,0.5372035068266552,0.5560426034488763,0.5369004767664602,-0.7464431950587311,8.731665022720374,0.33288002014160156,-0.20519055555496735,-0.4755433559417721,-1.597070482855056,0.6459837709715117,-1.036306919398415,0.0852202075148707,1.2525811576843253,33.33333333333333,-13.75677922932244,0.5607635634566421,7,0.49932050704956055,0.6657609939575213,0.7014262676239014,-0.1664409637451154,2.5203800201416016,3,0.14383560985265098,-2.199998395649,13.743203163146973,-1.3333377898698635,13.933420181274414,3.6666622101301534,13.933420181274414,0.14383560985265098
2456,2009-07-10,13.552986145019533,13.933420181274414,13.505431175231935,13.838312149047852,19182067.0,-0.02397257874894243,-1.2499924796197812,-6.000040109096706,48.809531767624726,45.0443227649,0.8223756493915904,0.7711568074312591,0.878515169369452,-0.39953837898756994,7.693715025572362,0.4279890060424787,-0.18795450310935458,-0.7085592746734601,-1.736112975991892,0.3189944266449718,-1.222336125332676,-0.19478242401424417,1.5547030345916717,7.6924026243488335,-43.48075343931134,0.5137768506592163,7,0.7846460342407209,0.9986410140991211,1.0343062877655012,0.16643905639648438,2.5203800201416,4,0.21754379743044527,-1.7999935825960003,13.885866165161133,-2.199998395649,13.743203163146973,-1.3333377898698635,13.933420181274414,0.21754379743044527
2457,2009-07-13,13.885866165161133,13.980975151062012,13.362768173217773,13.410323143005373,19788336.0,0.024561378325021588,-1.1666652740013337,-1.6666655525325424,52.74725662203418,45.40054154393107,0.35540600416923596,0.3435301671124975,0.5415544455843655,-0.7163155396234835,6.671791809825643,0.6182069778442383,-0.1521786822370288,-0.3043477535247803,-1.2162849770133537,0.6075894699637931,-0.7603163652690661,0.15162085821950555,1.1577326942749018,68.74998433250191,12.601013134710207,0.4559686117442865,7,0.380434513092041,0.6419835090637207,0.6300950050354004,-0.1664409637451154,2.33016204833984,0,0.1746574575701496,-1.2499924796197812,13.552986145019533,-1.7999935825960003,13.885866165161133,-2.199998395649,13.743203163146973,0.1746574575701496
2458,2009-07-14,14.456518173217773,14.646735191345215,14.171192169189453,14.266301155090332,33872514.0,0.04109588852932888,-1.4999962398004587,0.39999959891144715,52.2222190036118,45.698423841322736,-0.28219692600446855,-0.25913442089848715,-0.028164448557872035,-1.253715366954168,6.1440909658025,0.760869026184082,-0.12518334960583388,0.27819285392761195,-0.6120156899298319,1.1684013977850558,-0.16691141800110998,0.7232971258563339,0.48623084504516534,85.18520994372138,30.949637699367997,0.4451042719287223,7,-0.23777198791503906,0.07133150100708008,0.059442996978759766,-0.737092971801756,1.949728012084961,1,0.09539475463623082,-1.1666652740013337,13.885866165161133,-1.2499924796197812,13.552986145019533,-1.7999935825960003,13.885866165161133,0.09539475463623082
2459,2009-07-15,14.741844177246096,14.884507179260256,14.551627159118652,14.789398193359375,28818675.0,0.019736841237257163,1.7999935825959734,-0.24999874659700155,56.3829805391055,47.65285487758762,-0.6925351396658286,-0.5778314378542166,-0.32608614783561585,-1.5060703721265813,5.927301027495132,0.42798900604248225,-0.19877149390156745,0.5658965587615992,-0.3176690431898397,1.449462160713038,0.12411375778587974,1.0076793597373186,-1.379076004028322,90.6250019584385,38.010622139240155,0.4417828009757193,7,-0.6182065010070819,-0.213994503021242,-0.08322000503540217,-1.0224189758300781,1.9497280120849592,2,0.09999997412333705,-1.4999962398004587,14.456518173217773,-1.1666652740013337,13.885866165161133,-1.2499924796197812,13.552986145019533,0.09999997412333705
2460,2009-07-16,14.741844177246096,15.027170181274414,14.694290161132812,14.884507179260256,25498205.0,0.0,-1.8000048130722626,3.0000200545484836,53.93258199103907,49.25939907542237,-0.6989415826535694,-0.5379991813476028,-0.3435406976380886,-1.4765611706439028,6.163874344679825,0.33288002014160156,-0.22645036005427954,0.5230976581573508,-0.38391891678763734,1.4301142331023389,0.0695893706848576,0.9766059456298439,-1.3486412239074728,82.85714613133243,33.22397710033417,0.45350828747249367,7,-0.5468750000000018,-0.213994503021242,-0.08322000503540217,-1.0224189758300781,2.758152008056639,3,0.14516121937044146,1.7999935825959734,14.741844177246096,-1.4999962398004587,14.456518173217773,-1.1666652740013337,13.885866165161133,0.14516121937044146
2461,2009-07-17,15.788040161132812,16.073366165161133,14.599181175231935,14.932061195373535,70085415.0,0.07096778200257403,1.0666661764479755,-6.00000668480477,58.58586370125967,51.05195894954315,-1.6669679726154403,-1.5316367646600852,-1.3984603335782104,-2.4777531057163174,6.871110237097657,1.4741849899291974,-0.260883434513266,1.486073541641236,0.3414889651271089,2.630658118155363,0.9137812533841725,2.0583658298982996,-2.3294785186767584,89.47368791401796,43.94596320612918,0.5722922882570635,7,-1.0699729919433594,-1.0699729919433594,-1.058084487915039,-2.068614959716795,1.8070640563964844,4,0.03915660321740444,-1.8000048130722626,14.741844177246096,1.7999935825959734,14.741844177246096,-1.4999962398004587,14.456518173217773,0.03915660321740444
2462,2009-07-20,15.502714157104492,16.31113624572754,15.360051155090332,15.883148193359375,22699659.0,-0.01807228770108782,-1.8571408107720957,-0.44444320651901437,58.58586370125967,52.96748201955808,-1.2690857261071056,-1.159701728552733,-1.1084897657150083,-2.1379950148714926,7.393266118322647,0.951085090637207,-0.17060713277613715,1.1080165386199958,-0.11157058009488274,2.3276036573348744,0.49822297926255743,1.7178100979774342,-1.8872642432861326,62.22227966205177,19.683507865798397,0.609793559357439,7,-0.6657619476318359,-0.6657619476318359,-0.7727584838867188,-1.7832889556884748,2.4728240966796875,0,0.03680981293170049,1.0666661764479755,15.788040161132812,-1.8000048130722626,14.741844177246096,1.7999935825959734,14.741844177246096,0.03680981293170049
2463,2009-07-21,15.930703163146973,15.978257179260256,15.407605171203613,15.597822189331055,30208464.0,0.02760735969877537,1.6666666666666528,-0.8750031335074728,59.0000106288403,54.154749061881056,-1.546608212597306,-1.4840008077966864,-1.517566860229092,-2.516862977044097,7.64170385983409,0.5706520080566424,-0.057789977979538776,1.4218750953674313,0.07580896253665514,2.7679412281982074,0.7488420289520441,2.0949081617828185,-2.099598342775879,78.37845308808393,40.357240159484626,0.6730330664153876,7,-1.0937509536743164,-1.0937509536743164,-1.2007474899291992,-2.2112779617309553,1.3220090866088867,1,0.017910386467689055,-1.8571408107720957,15.502714157104492,1.0666661764479755,15.788040161132812,-1.8000048130722626,14.741844177246096,0.017910386467689055
2464,2009-07-22,15.740485191345215,15.978257179260256,15.597822189331055,15.978257179260256,14395795.0,-0.01194033746368428,2.1999983956489673,-0.7142853050127399,67.04545195578368,56.36797332339539,-1.1658869641592968,-1.2413211307123042,-1.2949268852755917,-2.277372081012148,8.670635558562946,0.380434989929201,0.0545935929213659,1.15794792175293,-0.2898086512207634,2.6057044947266235,0.43406963526608244,1.8818262082397776,-1.7109778569456058,66.6667038044916,23.489668387675096,0.7238782864868469,7,-0.9035329818725586,-0.9035329818725586,-1.0224180221557617,-2.0210599899291974,1.5692930221557582,2,0.042296090994932145,1.6666666666666528,15.930703163146973,-1.8571408107720957,15.502714157104492,1.0666661764479755,15.788040161132812,0.042296090994932145
2465,2009-07-23,15.978257179260256,15.978257179260256,15.407605171203613,15.788040161132812,24843464.0,0.015105759766908422,5.000010027223819,-0.7999975934735016,71.11111012076992,58.84592647374486,-1.2020484520773262,-1.409011708619385,-1.4891801927092398,-2.4715813498869252,9.693032132060297,0.5706520080566424,0.19034421076536034,1.3053666591644308,-0.2554395276898642,2.866172846018726,0.5249635657372842,2.0857697525915775,-1.7662195319544125,80.55561899933996,32.53880626901769,0.7804030934271471,7,-1.1413049697875994,-1.1413049697875994,-1.2601900100708026,-2.2588319778442383,1.5217390060424787,3,0.0446428544783144,2.1999983956489673,15.740485191345215,1.6666666666666528,15.930703163146973,-1.8571408107720957,15.502714157104492,0.0446428544783144
2466,2009-07-24,15.930703163146973,15.978257179260256,15.645377159118652,15.788040161132812,26994230.0,-0.0029761704033033354,1.8000048130722774,0.7500012534029821,74.41861441264007,61.25385511714551,-0.8736159262723593,-1.3087054463700198,-1.3885644998128726,-2.3848547244302623,10.648856660582274,0.33288002014160334,0.3085239745194901,1.1817256927490227,-0.4705901822512075,2.834041567749253,0.3555677552489076,2.007883630249138,-1.5507376279673935,60.00010027223913,7.2822725259933705,0.8261579375001153,7,-0.6895389556884766,-1.0937509536743164,-1.3790762424468994,-2.2112779617309553,1.09374904632568,4,0.0985074548238436,5.000010027223819,15.978257179260256,2.1999983956489673,15.740485191345215,1.6666666666666528,15.930703163146973,0.0985074548238436
2467,2009-07-27,15.645377159118652,16.216028213500973,15.550268173217773,16.073366165161133,22277195.0,-0.017910446331607877,-1.153841881904292,-3.0,69.56522686881515,63.180855991057,-0.3491754565863392,-1.0234160128903333,-1.0677288644395588,-2.0532651963519584,11.128460196493167,0.6657600402831996,0.42871890636847887,0.8631116390228275,-0.83496021647478,2.561183494520435,0.01407571127402285,1.7121475667716322,-1.1109179670952365,29.411827159124954,-27.119334050170593,0.8490359277488041,7,-0.21399545669555664,-0.8084249496459961,-1.093750238418579,-1.5692939758300763,0.960597038269043,0,0.12462001002476808,1.8000048130722774,15.930703163146973,5.000010027223819,15.978257179260256,2.1999983956489673,15.740485191345215,0.12462001002476808
2468,2009-07-28,15.502714157104492,15.883148193359375,15.455159187316895,15.692931175231935,15552209.0,-0.009118540292332389,-1.9999899728263595,0.444443701688363,70.3296746887985,64.73048867435622,-0.04749792594173918,-0.8612387076058319,-0.893547941192077,-1.8578648081403006,11.564138154454625,0.42798900604248047,0.5769133268254905,0.6800274372100823,-1.0474597693829288,2.4075146438030934,-0.18371616608642327,1.5437710405065879,-0.8261208007847465,11.764754457097137,-48.59901047722535,0.8637436032965058,7,-0.04755544662475586,-0.6657619476318359,-0.9748644828796387,-1.4266309738159162,0.8749980926513672,1,0.15950910734856416,-1.153841881904292,15.645377159118652,1.8000048130722774,15.930703163146973,5.000010027223819,15.978257179260256,0.15950910734856416
2469,2009-07-29,15.645377159118652,15.740485191345215,15.502714157104492,15.502714157104492,14869463.0,0.009202453232925123,-2.3333244202603063,-0.7500012534029821,70.3296746887985,66.55238786299616,-0.054217997043936705,-1.010781069334076,-1.0085176661322315,-1.9600929886488068,11.834128359467552,0.23777103424072266,0.6993125070124666,0.794157791137696,-0.9693328657889033,2.5576484480642936,-0.08758753732560365,1.6759031196009957,-0.8380203716462837,29.411827159124954,-32.951270665185724,0.8817453284632991,7,-0.19021844863891602,-0.8084249496459961,-1.0818614959716797,-1.5692939758300763,0.7133150100708008,2,0.10273546455864113,-1.9999899728263595,15.502714157104492,-1.153841881904292,15.645377159118652,1.8000048130722774,15.930703163146973,0.10273546455864113
2470,2009-07-30,16.168474197387695,16.168474197387695,15.645377159118652,15.835594177246096,19113377.0,0.03343460710144419,2.142856324308838,2.333331105065064,78.94736286581357,68.8147766590577,-0.3952284216442852,-1.462809651452483,-1.5080033784826714,-2.4301912186505987,13.074803114271138,0.523097038269043,0.8085760201471999,1.2245238780975338,-0.6134636414794272,3.062511397674493,0.3055301183090542,2.1435176378860135,-1.240815053254913,93.75003916879476,23.46057506289617,0.9189937597884799,7,-0.33288049697875977,-1.331521987915039,-1.6049585342407227,-2.0923910140991193,0.5326080322265625,3,0.07058823251841995,-2.3333244202603063,15.645377159118652,-1.9999899728263595,15.502714157104492,-1.153841881904292,15.645377159118652,0.07058823251841995
2471,2009-07-31,16.358692169189453,16.548908233642578,15.930703163146973,16.120920181274414,27516338.0,0.011764744742116084,1.000003085305615,0.7142873513823272,78.2608686174665,71.00088831641402,-0.5542746528063631,-1.5607640523197759,-1.6719128605223759,-2.5688034582349886,14.633366437060808,0.6182050704956055,0.88941551249642,1.3053668498992916,-0.5981768045505653,3.2089105043491504,0.35359502267436227,2.257138677124221,-1.3203548569290895,82.60880180036429,11.62374897821465,0.951771827224929,7,-0.3804354667663574,-1.4028539657592773,-1.8308422565460205,-2.282608985900877,0.6657600402831996,4,0.06976743643742211,2.142856324308838,16.168474197387695,-2.3333244202603063,15.645377159118652,-1.9999899728263595,15.502714157104492,0.06976743643742211
2472,2009-08-03,16.59646224975586,16.691572189331055,16.263582229614258,16.358692169189453,13324163.0,0.01453478542827713,1.0,0.9999919782450004,76.47057852035215,72.942062526582,-0.6935107314067253,-1.6746568059759337,-1.8647385997217185,-2.7568578142720632,15.995245608106956,0.4279899597167969,1.002941408246354,1.409984827041626,-0.5358077743351792,3.355777428418431,0.4370885263532216,2.3828811277300286,-1.4070678453572736,92.30759144232083,22.163750742517024,0.972896300688403,8,-0.5468735694885254,-1.5692920684814453,-2.1518325805664062,-2.2826075553894007,0.5801639556884766,0,0.025788023572498986,1.000003085305615,16.358692169189453,2.142856324308838,16.168474197387695,-2.3333244202603063,15.645377159118652,0.025788023572498986
2473,2009-08-04,16.406246185302734,16.691572189331055,16.31113624572754,16.691572189331055,16987267.0,-0.011461241654432852,1.6666755797396937,-1.2000080218193487,71.08434986703674,73.39082896116568,-0.4791307302118675,-1.3593801975426132,-1.632394908851488,-2.5342321502103076,17.506426910768475,0.3804359436035156,1.0119229587907768,1.0961274623870843,-0.82855744620786,3.0208123709820285,0.13378500808961036,2.0584699166845564,-1.0365904467122515,75.9999935825857,8.09795005414675,0.9623424542974721,8,-0.3566575050354004,-1.3790760040283203,-2.0091707706451416,-1.9259514808654767,1.283966064453125,1,0.012173900710077401,1.0,16.59646224975586,1.000003085305615,16.358692169189453,2.142856324308838,16.168474197387695,0.012173900710077401
2474,2009-08-05,16.453800201416016,16.786680221557614,16.358692169189453,16.406246185302734,27374910.0,0.002898531179903907,-5.000026739397779,-0.16666555253253829,71.42858166042032,73.4261035766824,-0.4636141777391458,-1.2579465663200509,-1.6364001363287688,-2.557123397208551,18.86215386154705,0.4279880523681605,1.0472926126120647,1.0081516265869137,-0.8318353942567995,2.848138647430627,0.08815811616505798,1.9281451370087694,-0.9255144887366633,70.83333681500561,4.623779487080483,0.9199935104218562,8,-0.33288049697875977,-1.379076004028322,-2.056724786758423,-1.973505496978758,1.1032600402832067,2,-0.0046243391027446235,1.6666755797396937,16.406246185302734,1.0,16.59646224975586,1.000003085305615,16.358692169189453,-0.0046243391027446235
2475,2009-08-06,15.883148193359375,16.453800201416016,15.788040161132812,16.453800201416016,20868501.0,-0.034682079584722914,1.3333311050650767,-12.000080218193487,51.35134329442232,70.86307345243597,0.1029546181656773,-0.5586325109125365,-1.0447960759352277,-1.9603207095811577,19.985258295386455,0.6657600402832031,1.0364890623259715,0.33763551712036133,-1.3569627803092956,2.0322338145500165,-0.5096636315944671,1.1849346658351898,-0.1786872494370666,9.523754953922586,-51.52297650925873,0.8472991487148279,8,0.23777151107788086,-0.8084239959716815,-1.4504070281982422,-1.3790760040283185,1.8641300201416016,3,0.029940158590782362,-5.000026739397779,16.453800201416016,1.6666755797396937,16.406246185302734,1.0,16.59646224975586,0.029940158590782362
2476,2009-08-07,16.501354217529293,16.548908233642578,15.597822189331055,15.788040161132812,31208257.0,0.0389221341162318,1.3529442297438221,-1.2499983287988012,62.962960212012405,70.12948826834678,-0.47583058288481084,-0.9956776770807494,-1.6252361366185077,-2.543959886703801,20.677085437201644,0.9510860443115234,1.0204833118896595,0.808423137664791,-0.6533154422272247,2.270161717556805,0.07755384771878227,1.539292427610798,0.2853260040283203,75.99999358258563,14.478114627115382,0.7308692899460073,8,-0.38043451309203746,-1.4266300201415998,-2.0686130523681605,-1.9972820281982369,1.0366840362548864,4,0.012103734605781291,1.3333311050650767,15.883148193359375,-5.000026739397779,16.453800201416016,1.6666755797396937,16.406246185302734,0.012103734605781291
2477,2009-08-10,16.31113624572754,16.501354217529293,16.168474197387695,16.453800201416016,17497967.0,-0.011527415828677112,1.7999935825960542,-0.20000160435529082,55.26313914579225,68.4554287635683,-0.20254281942136032,-0.6476540357646972,-1.4048160996479027,-2.328282614829064,21.199666095664938,0.332880020141598,0.9589734919451125,0.49694166183471644,-0.7145668135967433,1.7084501372661745,-0.10881257588101434,1.1026958995504454,0.4517668151855432,59.99993582585722,0.5850892620861785,0.6057542377157291,8,-0.16643905639648438,-1.2364120483398455,-1.8783950805664062,-1.8070640563964826,1.2649459838867188,0,0.043731837745635715,1.3529442297438221,16.501354217529293,1.3333311050650767,15.883148193359375,-5.000026739397779,16.453800201416016,0.043731837745635715
2478,2009-08-11,15.835594177246096,16.548908233642578,15.835594177246096,16.263582229614258,25823574.0,-0.02915444156172775,-2.333336304364315,2.999973260959652,51.219517563650236,66.33207797188517,0.3633993099827766,-0.06692916452102615,-0.9407683740446,-1.819917044832227,22.56489351937137,0.7133140563964826,0.8755682835004244,-0.047554206848142044,-1.0770053543251858,0.9818969406289018,-0.5622797805866622,0.46717136689037986,0.9040072662353449,20.000032087071688,-36.907211156760155,0.5147255737385217,8,0.3566570281982404,-0.760869979858402,-1.343410253524782,-1.331521987915039,1.8546180725097638,1,0.08468466753998705,1.7999935825960542,16.31113624572754,1.3529442297438221,16.501354217529293,1.3333311050650767,15.883148193359375,0.08468466753998705
2479,2009-08-12,16.216028213500973,16.358692169189453,15.692931175231935,15.788040161132812,24551046.0,0.024023982428238666,-1.1538482898203808,-0.9999999999999959,52.941172307036716,63.44250124313218,0.08093605708111795,-0.3491599266519412,-1.323913906285748,-2.158148379428761,23.548062687854827,0.6657609939575178,0.8397955807162134,0.25917062759399023,-0.6273932500663548,1.1457345052543335,-0.18411131123618318,0.7024525664241619,0.500737644897459,65.00001002721348,10.626253407588536,0.44328193883017175,8,-0.023777008056637072,-1.1413040161132795,-1.7000670433044398,-1.688179016113276,1.4551620483398473,2,0.09090906952341915,-2.333336304364315,15.835594177246096,1.7999935825960542,16.31113624572754,1.3529442297438221,16.501354217529293,0.09090906952341915
2480,2009-08-13,16.88178825378418,17.214670181274414,16.263582229614258,16.263582229614258,52323039.0,0.04105567846317104,-2.076928772854331,1.444446920303592,60.204076412318436,61.43619099811573,-0.5285860506659859,-0.8921201187066394,-1.9663085234829154,-2.774368682317391,24.822785780868948,0.998641967773441,0.8317659977332319,0.8179334640502915,0.038763893534262905,1.5971030345663202,0.42834867879227545,1.2075182493083059,-1.283966064453125,79.41167449574964,24.68592257730824,0.38958478525801465,8,-0.4755420684814453,-1.593069076538086,-2.4014928340911865,-2.3539390563964826,0.5421199798583984,3,0.04000002711582851,-1.1538482898203808,16.216028213500973,-2.333336304364315,15.835594177246096,1.7999935825960542,16.31113624572754,0.04000002711582851
2481,2009-08-14,16.406246185302734,17.262224197387695,16.168474197387695,16.88178825378418,29623580.0,-0.028168939293196527,-1.3000022059870489,-0.7692291079174869,57.84314477242634,59.36647613723508,-0.050946645965165516,-0.38777009372895677,-1.4709120852712694,-2.244715429061195,24.78853257104094,1.09375,0.8064492986622867,0.311481094360353,-0.47066157901289074,1.0936237677335967,-0.07959024232626888,0.7025524310469748,-0.7760870361328127,45.45454545454539,-11.957990703627608,0.3910713366866217,8,0.023777008056640625,-1.09375,-1.9378392696380615,-1.8783969879150373,0.9035320281982386,4,0.08173911405764378,-2.076928772854331,16.88178825378418,-1.1538482898203808,16.216028213500973,-2.333336304364315,15.835594177246096,0.08173911405764378
2482,2009-08-17,16.073366165161133,16.358692169189453,15.883148193359375,16.263582229614258,24583036.0,-0.020289834516795557,1.4999949864131796,0.39999839564256523,55.6603852117787,57.65270228665086,0.22342441591873197,-0.010483744425400232,-1.1262355948257277,-1.8636664005282455,24.30936828595879,0.5230979919433594,0.6805763479684668,-0.04993152618408203,-0.7811094420705942,0.6812463897024283,-0.4155204841273381,0.31565743175917405,-0.3779244140625,24.242444499408307,-37.335483114342324,0.3655889579432552,8,0.3566570281982422,-0.7608699798583984,-1.6287364959716797,-1.5455169677734357,1.2934780120849645,0,0.09112416612505903,-1.3000022059870489,16.406246185302734,-2.076928772854331,16.88178825378418,-1.1538482898203808,16.216028213500973,0.09112416612505903
2483,2009-08-18,16.216028213500973,16.453800201416016,16.025810241699222,16.216028213500973,23859931.0,0.008875679610227394,-1.2499974932066553,-0.0,55.66037682303898,55.900679526941815,0.05692908922440054,-0.1377357324009303,-1.2414027339242768,-1.95760014838603,23.853481529772303,0.4279899597167933,0.5475884085126115,0.07846426963805797,-0.6480104505306663,0.8049389898067805,-0.28477309044630417,0.4417016297224201,-0.4579151645507782,33.33329281936473,-30.978595703592987,0.36323736008436136,8,0.213994979858402,-0.4993200302123988,-1.8189530372619593,-1.8308415412902797,1.3220100402832067,1,0.08387097001847499,1.4999949864131796,16.073366165161133,-1.3000022059870489,16.406246185302734,-2.076928772854331,16.88178825378418,0.08387097001847499
2484,2009-08-19,16.406246185302734,16.453800201416016,15.930703163146973,16.120920181274414,38053978.0,0.01173024425570457,1.7500012534029892,100.0,52.52525948220645,56.03111465891783,-0.15728388353955935,-0.2904086037319722,-1.4074807627881611,-2.1035634742120806,23.30733468397172,0.523097038269043,0.4155644698396106,0.23539419174194265,-0.4753123420487029,0.9461007255325882,-0.11995907515338189,0.5907474586372654,-0.587968690415039,37.931048790304175,-21.72116974794497,0.3553532668953231,8,0.023777008056640625,-0.49932050704956055,-2.0329482555389404,-2.021059513092041,0.7323360443115234,2,0.07826080688727832,-1.2499974932066553,16.216028213500973,1.4999949864131796,16.073366165161133,-1.3000022059870489,16.406246185302734,0.07826080688727832
2485,2009-08-20,16.691572189331055,16.929344177246097,16.548908233642578,16.59646224975586,35419902.0,0.01739130333689154,-3.0000000000000373,0.33333778986984686,53.46534850058278,54.97582446875898,-0.35299672158524587,-0.5476322001860439,-1.6771180306420188,-2.3402484721937764,23.344221719082388,0.5230979919433629,0.32892517557014855,0.4850544452667229,-0.25590635150550156,1.2260152420389492,0.1145740468806089,0.8555348436528352,-0.8155368263433598,58.62069919353612,1.7949898576619674,0.370480398386113,8,-0.21399450302124023,-0.7608695030212402,-2.365828514099121,-2.3063855171203613,0.332880020141598,3,0.058689382965130044,1.7500012534029892,16.406246185302734,-1.2499974932066553,16.216028213500973,1.4999949864131796,16.073366165161133,0.058689382965130044
2486,2009-08-21,17.499996185302734,17.547550201416016,16.644018173217773,16.644018173217773,39407241.0,0.04843306471084907,-1.1111103683550256,8.999879675122832,58.40710289025221,55.32515377369898,-1.122957134334417,-1.2990643514248177,-2.473933341028914,-3.094077385645136,23.649766264295096,0.9035320281982422,0.252999666238356,1.215013790130616,0.28802232913424675,2.142005251126985,0.7515180596324313,1.6785095206288005,-1.5692930221557617,97.14287678799394,42.9545225932508,0.4634957304981843,8,-0.8797554969787598,-1.4266304969787598,-3.1385867595672607,-3.114809513092041,-0.20923995971679688,4,-0.0043478838997723646,-3.0000000000000373,16.691572189331055,1.7500012534029892,16.406246185302734,-1.2499974932066553,16.216028213500973,-0.0043478838997723646
2487,2009-08-24,17.595104217529297,17.785322189331055,17.357332229614258,17.595104217529297,31263835.0,0.005434745883341252,1.2499974932065898,0.0,61.261268422977274,56.44090386917976,-1.1362719584369536,-1.3076586665366072,-2.5484229034915344,-3.122852721919017,23.760238707397,0.4279899597167969,0.3261952486385553,1.2126354694366448,0.16644034796320994,2.2588305909100796,0.6895379086999256,1.7357330301733622,-1.5673902320861828,89.74355546253963,36.73150576465437,0.5230975607367174,8,-0.8559775352478027,-1.0224175453186035,-2.8770370483398438,-3.0434770584106445,-0.3994560241699219,0,-0.016216215630258435,-1.1111103683550256,17.499996185302734,-3.0000000000000373,16.691572189331055,1.7500012534029892,16.406246185302734,-0.016216215630258435
2488,2009-08-25,17.97553825378418,17.97553825378418,17.262224197387695,17.45244026184082,41211245.0,0.02162158470626574,1.7272674236291905,100.0,63.55932865917766,57.62069901941764,-1.3200498293339535,-1.5740379221929963,-2.8834630080314927,-3.4393835942448696,24.147621456497482,0.7133140563964844,0.31242615551276387,1.469428300857544,0.2855764731919699,2.65328012852312,0.8775023870247551,2.061354214690331,-1.8072156120300313,100.0,47.20807781838782,0.5919259138327877,8,-1.0461950302124023,-1.2839665412902832,-3.1385860443115234,-3.305026054382324,-0.8940200805664062,1,-0.03386235604989141,1.2499974932065898,17.595104217529297,-1.1111103683550256,17.499996185302734,-3.0000000000000373,16.691572189331055,-0.03386235604989141
2489,2009-08-26,17.25271224975586,18.032604217529297,17.214670181274414,17.918474197387695,29579662.0,-0.040211647285507746,-1.2051313695393389,-1.272728930115878,61.88119172301324,57.8070451650504,-0.4857917367219571,-0.7637796003189123,-2.1257725343101086,-2.663042630808029,24.577255228583613,0.8179340362548828,0.33735646819051013,0.6662355422973647,-0.48948498524636364,1.821956069841093,0.08837527852550053,1.2440958060692289,-0.9036680467987068,47.43586447336621,-10.38184720395865,0.5778602637718646,8,-0.29483604431152344,-0.5326075553894043,-2.415760040283203,-2.582200050354004,-0.6657600402832067,2,0.01653803760810746,1.7272674236291905,17.97553825378418,1.2499974932065898,17.595104217529297,-1.1111103683550256,17.499996185302734,0.01653803760810746
2490,2009-08-27,17.309778213500973,17.461952209472653,17.005430221557614,17.290756225585938,28112961.0,0.0033076517430423724,1.8235273299949304,-0.02857175598980704,57.76966149809888,57.79888035679179,-0.5316740231137516,-0.7704597644328679,-2.117464092802905,-2.683941875874641,24.30652388135815,0.45652198791503906,0.42451435397097015,0.6662363052368114,-0.5150063439158146,1.8474789543894374,0.07561498066050021,1.2568576298131227,-0.7587068087951643,47.94517725498897,-7.259781830520971,0.5906213245763127,8,-0.3519020080566371,-0.5896735191345179,-2.4728260040283168,-2.6392660140991175,-0.8369560241699183,3,-0.009890131564666116,-1.2051313695393389,17.25271224975586,1.7272674236291905,17.97553825378418,1.2499974932065898,17.595104217529297,-0.009890131564666116
2491,2009-08-28,17.499996185302734,17.595104217529297,17.195648193359375,17.499996185302734,30114303.0,0.010989047315083322,3.200024065458046,0.0,61.42598357443255,58.43950239708666,-0.6151133743067696,-0.9178486409418767,-2.2464147058691175,-2.833482625682336,23.634394784886492,0.3994560241699219,0.4884211476796523,0.7993890762329094,-0.43307386172064,2.031852014186459,0.18315760725613472,1.4156205452096842,-0.7711408430581059,48.14821692183441,-6.1837583386126695,0.6162314689767743,8,-0.5183424949645996,-0.7561144828796387,-2.663043975830078,-2.829483985900879,-0.875,4,-0.02717394739945511,1.8235273299949304,17.309778213500973,-1.2051313695393389,17.25271224975586,1.7272674236291905,17.97553825378418,-0.02717394739945511
2492,2009-08-31,17.024452209472653,17.3858642578125,16.986408233642578,17.309778213500973,18279547.0,-0.02717394739945511,-1.2105179829538393,-100.0,61.425961054092625,59.08012286720373,0.010649850399204297,-0.4306777869409153,-1.6985354844630862,-2.3173358083165887,22.605349829147556,0.5135879516601562,0.4503082419839899,0.3024456024169879,-0.9372448488303462,1.5421360536643238,-0.31739962320667914,0.922290828040655,-0.13914700219386233,3.636410043244244,-52.76474869456742,0.6198452256236677,8,-0.04279851913451793,-0.280570507049557,-1.9853940010070765,-2.3539400100707972,0.3043479919433629,0,0.015642442578276183,3.200024065458046,17.499996185302734,1.8235273299949304,17.309778213500973,-1.2051313695393389,17.25271224975586,0.015642442578276183
2493,2009-09-01,16.605974197387695,17.25271224975586,16.5108642578125,17.176626205444336,36934822.0,-0.0245809971995522,1.0526376897257816,2.0,53.720513451383894,59.21292886377901,0.5478734318797933,0.0037213482482414406,-1.211093581798572,-1.8511644903731828,21.18022504676557,0.7418479919433594,0.4501821363458731,-0.1260188102722175,-1.358194317512016,1.106156696967581,-0.7421065638921149,0.4900689433476799,1.4266300201416016,6.250078337490443,-47.036625778699396,0.6160877536198988,9,0.6657600402832031,0.1379075050354004,-1.4718072414398193,-1.9354619979858398,0.6657600402832067,1,0.03550975022377445,-1.2105179829538393,17.024452209472653,3.200024065458046,17.499996185302734,1.8235273299949304,17.309778213500973,0.03550975022377445
2494,2009-09-02,16.37771224975586,16.605974197387695,16.111408233642578,16.52988624572754,33673957.0,-0.013745772751335705,2.249982765860109,0.2666668894934923,44.75247493297656,58.24483180071165,0.8623472098450051,0.2382035227435111,-0.9350279891069988,-1.5783302984823422,19.315940397985166,0.4945659637451172,0.48569607980961393,-0.35047636032104634,-1.5867315232353825,0.8857788025932898,-0.9686039417782162,0.2676512211361235,1.6244571685791023,17.948691578692966,-30.710113621936067,0.6181275814571682,9,0.6942939758300781,0.38994693756103516,-1.231656789779663,-1.707200050354004,1.179347991943363,2,0.04297339657267485,1.0526376897257816,16.605974197387695,-1.2105179829538393,17.024452209472653,3.200024065458046,17.499996185302734,0.04297339657267485
2495,2009-09-03,16.358692169189453,16.682060241699222,16.282604217529293,16.434778213500973,27963511.0,-0.0011613392808687006,-2.49997911008978,0.49999373300074124,49.452957697033526,57.24992677924291,0.9266273101941742,0.3106015533566975,-0.8643735548899993,-1.5181925937361207,18.734310953421762,0.399456024169929,0.5158362335669011,-0.3932736396789558,-1.5783279038150226,0.7917806244571111,-0.985800771746991,0.1992534923890794,1.5678468017578133,16.666752369247856,-31.059068197457602,0.5925271320680336,9,0.7133140563964844,0.45652103424072266,-1.2126367092132568,-1.5217399597167969,1.1603240966796875,3,0.013953440649314919,2.249982765860109,16.37771224975586,1.0526376897257816,16.605974197387695,-1.2105179829538393,17.024452209472653,0.013953440649314919
2496,2009-09-04,16.701082229614258,16.758148193359375,16.453800201416016,16.472822189331055,24616802.0,0.020930160973972933,-1.2857183784558086,-3.000025068311288,57.205228510902515,56.799255677901265,0.5129340689628243,-0.016925983393452526,-1.1577513453153934,-1.8254089976750159,18.562714226540315,0.3994560241699219,0.5662412110846766,-0.06086997985839915,-1.2403853172105208,1.1186453574937225,-0.65062764853446,0.5288876888176617,1.1528515118408222,46.26868128743366,-4.244727653986978,0.5897576686760609,9,0.3709239959716797,0.11413097381591797,-1.364809274673462,-1.8641300201416016,1.1222820281982422,4,-0.013667380182013189,-2.49997911008978,16.358692169189453,2.249982765860109,16.37771224975586,1.0526376897257816,16.605974197387695,-0.013667380182013189
2497,2009-09-07,17.024452209472653,17.024452209472653,16.796192169189453,16.929344177246097,11636088.0,0.019362217095428624,3.800016043638981,0.4166652739943202,58.90985562925657,56.28264756346559,0.11186862872714087,-0.29947007960499405,-1.4457375753330375,-2.109849231159565,18.52590295019096,0.3233699798583949,0.6024412584738918,0.22683420181273917,-0.9383356101715918,1.3920040137970702,-0.35575070417942456,0.8094191078049029,0.759780511669927,80.0000668480474,26.18519671409925,0.5825849059921651,9,0.0475540161132848,-0.20923900604247692,-1.557404756546017,-2.068614006042477,0.5896739959716832,0,-0.023463663867413942,-1.2857183784558086,16.701082229614258,-2.49997911008978,16.358692169189453,2.249982765860109,16.37771224975586,-0.023463663867413942
2498,2009-09-08,17.176626205444336,17.271734237670902,16.96738624572754,17.10053825378418,24327759.0,0.008938554621276573,1.2857183784557744,0.800016043638757,58.562365623766475,55.913889107993725,-0.18500388064265394,-0.36472575464416224,-1.5508316928591395,-2.22409129529078,19.30473242274941,0.3043479919433629,0.546501975888205,0.311956596374511,-0.7715986920678439,1.395511884816866,-0.22982104784666646,0.8537342405956885,0.5406935361982441,91.80333527850124,34.49300209840928,0.5417776442211772,9,-0.32336997985839844,-0.36141300201416016,-1.638246774673462,-2.149456024169922,1.1032600402832031,1,0.008859364705942507,3.800016043638981,17.024452209472653,-1.2857183784558086,16.701082229614258,-2.49997911008978,16.358692169189453,0.008859364705942507
2499,2009-09-09,17.69021224975586,17.69021224975586,17.043474197387695,17.138582229614258,22880599.0,0.029900286480516014,1.344825440073579,7.249899729269027,60.56337175684363,56.22430135896537,-0.7040416841338732,-0.8033975225705561,-2.022663661356969,-2.710041365727232,20.602596226940896,0.6467380523681641,0.4736212260186683,0.751833438873291,-0.3464006808017075,1.8500675585482913,0.20271637903579176,1.3009504987107903,-1.5788040161132812,100.0,41.08510614254784,0.5491170598374999,9,-0.7894020080566406,-0.8749990463256836,-2.1518328189849854,-2.6630420684814453,0.45652198791503906,2,-0.02365590679053231,1.2857183784557744,17.176626205444336,3.800016043638981,17.024452209472653,-1.2857183784558086,16.701082229614258,-0.02365590679053231
2500,2009-09-10,17.557060241699222,17.766300201416016,17.347822189331055,17.7092342376709,26122164.0,-0.007526874532467809,2.1428366792960944,-0.2758624266543971,50.70421142819486,55.032993342716736,-0.5946586175125539,-0.6504087339631077,-1.823915101228133,-2.5345609580442794,20.718339772939558,0.41847801208496094,0.3409076203875365,0.5849178314209027,-0.546994939208254,1.7168306020500594,0.01896144610632433,1.150874216735481,-1.4140759277343768,84.05790783110146,28.740211809116694,0.565956385314578,9,-0.6182060241699254,-0.7418470382690465,-1.9592382907867467,-2.4823360443115288,0.5135879516601491,3,0.0,1.344825440073579,17.69021224975586,1.2857183784557744,17.176626205444336,3.800016043638981,17.024452209472653,0.0
2501,2009-09-11,17.747278213500977,17.747278213500977,17.461952209472653,17.614126205444336,20075881.0,0.010834272320258576,3.285718378455862,-0.8749984332502115,51.8348638622685,53.9673158769585,-0.8337930735161976,-0.7747294895143426,-1.9403745540996056,-2.686989142556115,21.02932819667062,0.28532600402832387,0.2698627267314606,0.7080842018127456,-0.441424123511549,1.8575925271370384,0.13333003915060004,1.282838364474891,-1.5393612640380852,98.03918870031615,45.13146590172437,0.5747541626621467,9,-0.8084239959716797,-0.9320650100708008,-2.149456262588501,-2.672554016113283,0.6467380523681641,4,-0.012861800265135281,2.1428366792960944,17.557060241699222,1.344825440073579,17.69021224975586,1.2857183784557744,17.176626205444336,-0.012861800265135281
2502,2009-09-14,17.53803825378418,17.576082229614258,17.195648193359375,17.53803825378418,21447375.0,-0.011789974620312282,8.999849593903539,0.0,44.49760834416814,52.94254864282342,-0.6079745777365773,-0.4744595832842684,-1.6506214466001108,-2.456737915915671,21.703013784398205,0.5516300201416016,0.22157844932379334,0.42561063766479634,-0.6490020009746615,1.5002232763042542,-0.1116956816549326,0.9629169569845253,-1.2677859742431643,71.42846911027763,23.466458146413572,0.5373063193197282,9,-0.5991840362548828,-0.6752705574035645,-1.940216302871704,-2.463314056396486,0.5706520080566406,0,0.016268980595179006,3.285718378455862,17.747278213500977,2.1428366792960944,17.557060241699222,1.344825440073579,17.69021224975586,0.016268980595179006
2503,2009-09-15,17.576082229614258,17.728256225585938,17.3858642578125,17.53803825378418,21952939.0,0.002169226414012959,1.0,100.0,54.91329948814908,54.071529148953694,-0.5519842646889153,-0.4272950506190867,-1.606050193630427,-2.471058169056576,22.350129405365866,0.3423919677734375,0.13228894004905456,0.3956519126892104,-0.6100392505466168,1.4013430759250376,-0.10719366892870141,0.8984974943071222,-1.2459880331982411,73.68412719773913,24.5957574294436,0.5028455816179133,9,-0.5516300201416016,-0.7133145332336426,-1.9663715362548828,-2.5013580322265643,0.49456596374511363,1,0.002164531056072061,8.999849593903539,17.53803825378418,3.285718378455862,17.747278213500977,2.1428366792960944,17.557060241699222,0.002164531056072061
2504,2009-09-16,17.69021224975586,17.84238624572754,17.576082229614258,17.67119026184082,19677090.0,0.006493484648660841,-1.5454644898405667,0.5,55.68180717571827,54.76362353547422,-0.5144577805593435,-0.4640959553988999,-1.6284032358937353,-2.568153039477407,23.278203888638668,0.26630401611328125,0.07823137670889935,0.445583629608155,-0.5149324604789491,1.4060997196952592,-0.034674415435397066,0.9258416746517071,-1.3026698131398433,76.47053619089469,26.112404739957874,0.480258045043552,9,-0.542119026184082,-0.8274445533752441,-2.0567245483398438,-2.615488052368166,0.3994560241699219,2,0.033333347709257666,1.0,17.576082229614258,8.999849593903539,17.53803825378418,3.285718378455862,17.747278213500977,0.033333347709257666
2505,2009-09-17,17.67119026184082,17.918474197387695,17.53803825378418,17.8233642578125,22714252.0,-0.0010752831931285511,1.2222123188849832,-7.999899729269027,52.69458632973655,54.26244107090022,-0.32372164506665513,-0.38780335692480605,-1.520532223394472,-2.5479790191612395,23.598469461047056,0.3804359436035156,0.10705017119027715,0.3775807380676284,-0.563908434729651,1.3190699108649078,-0.0931638483310131,0.8483253244662698,-1.1963571966781146,65.78928619491305,14.52571781487734,0.4707445863986402,9,-0.3138570785522461,-0.7133140563964844,-2.0377025604248047,-2.5964660644531268,0.4375,3,0.026910692985801177,-1.5454644898405667,17.69021224975586,1.0,17.576082229614258,8.999849593903539,17.53803825378418,0.026910692985801177
2506,2009-09-18,17.423908233642578,17.614126205444336,17.23369026184082,17.614126205444336,29468373.0,-0.013993512860999702,3.0,1.2500031334996178,56.77418853999959,54.02514472764945,0.0412095765734648,-0.15443171464806227,-1.1747113751437723,-2.2668023752767716,22.923935160318532,0.4375,0.2103440217550272,0.1341031074523933,-0.8044850459114308,1.0726912608162174,-0.33519096922951874,0.6033971841343053,-0.8335838779018729,31.57883626365217,-24.647224846555076,0.46929407668191186,9,0.019021987915039062,-0.4660320281982422,-1.576425552368164,-2.1351890563964844,0.4660320281982422,4,0.03711796177094473,1.2222123188849832,17.67119026184082,-1.5454644898405667,17.69021224975586,1.0,17.576082229614258,0.03711796177094473
2507,2009-09-21,17.309778213500973,17.53803825378418,17.25271224975586,17.309778213500973,24392448.0,-0.006550196351541859,-3.999933152846329,-0.0,63.309354593905134,54.55258794655375,0.2235813892576317,-0.06616597662842949,-0.9720684385721832,-2.127449663321764,21.95132531574755,0.2853260040283203,0.29416707102080863,0.0342393875122049,-0.8934200917979389,0.9618988668223487,-0.429590352142867,0.4980691271672768,-0.613201870428508,11.111234903515681,-49.31166514799368,0.4638297396550715,9,0.1711959838867223,-0.3519020080566371,-1.4385185241699183,-1.9972820281982386,0.6562500000000036,0,0.06263731626107738,3.0,17.423908233642578,1.2222123188849832,17.67119026184082,-1.5454644898405667,17.69021224975586,0.06263731626107738
2508,2009-09-22,17.366844177246097,17.576082229614258,17.347822189331055,17.366844177246097,14574375.0,0.0032967472512510643,-10.999799458535811,0.0,70.00004627944148,55.60110733795351,0.21940855983164553,-0.1804222655176666,-0.9565300642196455,-2.159464350984374,20.746154533783823,0.2663040161132848,0.3198314782414684,0.12174005508423136,-0.7473107961558227,0.9907909063242855,-0.3127853705357957,0.5562654807042584,-0.5725160058284153,19.444661081153868,-44.43623113836817,0.43452542562002666,9,0.19021701812743785,-0.38519048690796254,-1.4955844879150426,-2.054347991943363,0.3709220886230433,1,0.04271622852277823,-3.999933152846329,17.309778213500973,3.0,17.423908233642578,1.2222123188849832,17.67119026184082,0.04271622852277823
2509,2009-09-23,17.53803825378418,17.67119026184082,17.423908233642578,17.499996185302734,30747321.0,0.009857523611709551,-1.5999859619569032,100.0,72.46375126702537,58.01883398671245,0.027221154034595685,-0.34693179762373916,-1.0608318855680174,-2.312709708940133,19.473093746755065,0.304346084594723,0.31880476817346093,0.278667831420897,-0.6002210053473362,1.1575566681891303,-0.16077658696321961,0.7181122498050136,-0.6537784002888962,44.444382548241904,-24.359170302044234,0.4394444183841164,9,0.01902294158935547,-0.5563845634460449,-1.464672565460205,-2.2255420684814453,0.8179359436035121,2,0.03036884353130387,-10.999799458535811,17.366844177246097,-3.999933152846329,17.309778213500973,3.0,17.423908233642578,0.03036884353130387
2510,2009-09-24,17.138582229614258,17.53803825378418,17.10053825378418,17.423908233642578,22095218.0,-0.022776551082258623,-1.4210465208327836,-7.500275758335422,58.15603189932398,58.72118599082973,0.40350647768027414,0.04115087226384517,-0.5977461467140479,-1.8997234859156293,18.325095248554195,0.4375,0.3012158662260873,-0.1122283935546875,-0.992383879696991,0.767927092587616,-0.552306136625841,0.32784934951646605,-0.17158522860758296,6.666755797396936,-62.3027481435386,0.4400777430711521,9,0.3709239959716797,-0.06657600402832031,-0.9701077938079834,-1.8260860443115234,1.4076080322265625,3,0.055493857751437226,-1.5999859619569032,17.53803825378418,-10.999799458535811,17.366844177246097,-3.999933152846329,17.309778213500973,0.055493857751437226
2511,2009-09-25,17.024452209472653,17.347822189331055,16.9483642578125,17.157604217529293,16272784.0,-0.0066592451238117745,-1.799991978287969,0.4666662210130153,49.999999999999986,59.33256284147771,0.45183635096146446,0.12419519788183209,-0.45372788939892317,-1.7741081854904692,16.836379501058037,0.3994579315185547,0.2260800463578505,-0.20258121490478942,-1.0800821595632257,0.6749197297536469,-0.6413316872340076,0.23616925742442874,0.8940219879150426,10.526454670434294,-54.69117324178079,0.43875047232921865,9,0.40896701812744496,0.0475540161132848,-0.8203120231628382,-1.7119560241699183,1.388586044311527,4,0.06368710364524288,-1.4210465208327836,17.138582229614258,-1.5999859619569032,17.53803825378418,-10.999799458535811,17.366844177246097,0.06368710364524288
2512,2009-09-28,17.290756225585938,17.499996185302734,16.739126205444336,17.005430221557614,29082121.0,0.015642442578276183,1.1621584999336039,-2.142859189227931,52.2058763895248,59.03173805274168,0.16401444040942437,-0.12768133655626457,-0.6772346444948028,-2.0189093921903094,15.59295616900514,0.7608699798583984,0.2224394598522892,0.05040760040283132,-0.8222185771994681,0.9230337780051308,-0.3859054883983184,0.48672068920398104,0.6083157730102542,59.18370270325578,-2.5606752750268242,0.4363130888011491,9,0.038043975830078125,-0.21875,-0.9439530372619629,-1.835597038269043,0.779891967773434,0,0.03465343148891553,-1.799991978287969,17.024452209472653,-1.4210465208327836,17.138582229614258,-1.5999859619569032,17.53803825378418,0.03465343148891553
2513,2009-09-29,17.195648193359375,17.480974197387695,17.157604217529293,17.3858642578125,21645691.0,-0.005500513163549603,-1.4285775676836747,-0.6666622101301448,38.59650665930168,57.13337132869539,0.22292584529626325,0.014618160450197593,-0.5533496038911245,-1.8980774556091369,15.257841939329413,0.323369979858402,0.19401333586055003,-0.07418413162231374,-0.8948635113678876,0.7464952481232601,-0.48452382149509887,0.3361555582504714,0.6570259735107413,48.97967953833876,-7.598220370866613,0.4103396898727864,9,0.13315200805664062,-0.1236419677734375,-0.5397415161132812,-1.621603012084961,1.3220100402831996,1,0.044800871213398485,1.1621584999336039,17.290756225585938,-1.799991978287969,17.024452209472653,-1.4210465208327836,17.138582229614258,0.044800871213398485
2514,2009-09-30,17.081518173217773,17.423908233642578,16.910322189331055,17.309778213500973,22507510.0,-0.00663714556486894,1.250004178016946,1.2000040109096557,38.938073514574484,55.604869904788494,0.2700288892656211,0.19413231693330602,-0.4050432246373603,-1.7510329712960093,15.81181463402924,0.5135860443115234,0.21273599691210876,-0.2235044479370103,-0.9363949928465303,0.4893860969725097,-0.5799497203917703,0.1329408245177497,0.726614075195311,42.857279281860286,-9.821391223593345,0.35644527245475977,9,0.12364006042480469,-0.009511947631835938,-0.2710607051849365,-1.4123649597167969,1.5883140563964808,2,0.03841860459922719,-1.4285775676836747,17.195648193359375,1.1621584999336039,17.290756225585938,-1.799991978287969,17.024452209472653,0.03841860459922719
2515,2009-10-01,16.586952209472653,17.214670181274414,16.5108642578125,17.119560241699222,26332419.0,-0.028953279136543886,-1.055556174517581,2.333338904022662,26.356569262782273,52.22513442954213,0.664501036129284,0.7448653909795588,0.11099156641509467,-1.2222977254974143,16.54292540258612,0.7038059234619141,0.16669890309858104,-0.7294834136962933,-1.3834575114239023,-0.07550931596868438,-1.0564704625600996,-0.4024963648324871,1.1784197972216823,7.692396691027235,-37.6271593827686,0.3269870488638047,10,0.5040750503540075,0.427989006042484,0.2520382404327428,-0.8892660140991175,1.826086044311527,3,0.10665141887276719,1.250004178016946,17.081518173217773,-1.4285775676836747,17.195648193359375,1.1621584999336039,17.290756225585938,0.10665141887276719
2516,2009-10-02,16.472822189331055,16.66303825378418,16.206518173217773,16.415756225585938,26339842.0,-0.00688071073578056,1.0869580381471389,-0.1071443919209268,27.41934962163434,48.23735609928982,0.7035137382876009,0.8864675910763644,0.2472398963897433,-1.0697593477609786,17.371009231966372,0.45652008056640625,0.09965952227405239,-0.832200431823729,-1.5373556990650776,-0.12704516458238047,-1.1847780654444016,-0.47962279820305653,1.2172793524303707,20.588213608983196,-20.5435413903121,0.3525776336206737,10,0.4660320281982422,0.542119026184082,0.3661682605743408,-0.7751359939575195,2.5489120483398438,4,0.125865989973025,-1.055556174517581,16.586952209472653,1.250004178016946,17.081518173217773,-1.4285775676836747,17.195648193359375,0.125865989973025
2517,2009-10-05,16.624996185302734,16.929344177246097,16.472822189331055,16.548908233642578,20660144.0,0.009237882508695838,-3.0000167120678154,1.3333333333333333,30.769218902698285,43.87837527965168,0.49616531550827503,0.7408149052178388,0.12860683421951435,-1.1898432539288404,17.608934901519962,0.4565219879150426,0.043612025467286486,-0.6600536346435533,-1.4192286312710074,0.09912136198390087,-1.039641132957282,-0.2804661363298244,0.9464186869751998,32.83581419433627,-4.005684020696798,0.37958749831372746,10,0.3138580322265625,0.38994503021240234,0.23777151107788086,-0.9273099899291992,2.368206024169922,0,0.10755142729368905,1.0869580381471389,16.472822189331055,-1.055556174517581,16.586952209472653,1.250004178016946,17.081518173217773,0.10755142729368905
2518,2009-10-06,17.328800201416016,17.3858642578125,16.834234237670902,16.834234237670902,38732623.0,0.042334085870977534,-1.230764187508454,6.499924796951723,44.099387779251785,40.72677933656573,-0.23870515348112775,0.051643722615644094,-0.5281872839353774,-1.8586574133846412,17.160038767040188,0.7608680725097656,0.004017149171637868,0.03614168167114329,-0.7215066575428217,0.7937900208851083,-0.3426824879358392,0.4149658512781258,0.133422934937105,92.18754651295782,57.86549303880463,0.37882416960698306,10,-0.45652198791503906,-0.3138589859008789,-0.4660325050354004,-1.6311140060424805,1.8260860443115234,1,0.0428101186072154,-3.0000167120678154,16.624996185302734,1.0869580381471389,16.472822189331055,-1.055556174517581,16.586952209472653,0.0428101186072154
2519,2009-10-07,17.271734237670902,17.576082229614258,17.062496185302734,17.290756225585938,34399511.0,-0.003293128380604804,-1.347832152588556,-0.03846198345513106,43.55828334079743,39.10480727450722,-0.2496392128855618,0.07984455502333887,-0.42840445005931826,-1.769615443487229,16.10089570495398,0.5135860443115234,-0.050279721741006256,-3.8146972158870085e-07,-0.734170868352308,0.7341701054128649,-0.3670856249110166,0.3670848619715734,-1.0652160644531286,77.77774682959057,45.47655085609864,0.3670852434412936,10,-0.38043403625488637,-0.25679302215576527,-0.2639262676239049,-1.5740480422973668,2.301630020141598,2,0.07213658911299259,-1.230764187508454,17.328800201416016,-3.0000167120678154,16.624996185302734,1.0869580381471389,16.472822189331055,0.07213658911299259
2520,2009-10-08,17.557060241699222,17.728256225585938,17.40488624572754,17.67119026184082,23801551.0,0.016519823666925282,1.8333235847085858,5.99989972926996,52.121211384594105,39.340497428351014,-0.524520425854643,-0.21658592183877445,-0.6836809025822355,-2.026296802627595,14.986253652382963,0.4565219879150355,-0.1229703547044032,0.2853256225585987,-0.44884486432398774,1.0194961094411852,-0.08175962088269628,0.6524108659998937,-1.3231507873535193,88.74997023171656,54.02933452762717,0.3670852434412936,10,-0.5896730422973668,-0.4945640563964879,-0.6372275352478063,-1.8593740463256871,1.9211959838867116,3,0.06338031382224929,-1.347832152588556,17.271734237670902,-1.230764187508454,17.328800201416016,-3.0000167120678154,16.624996185302734,0.06338031382224929
2521,2009-10-09,17.51901626586914,17.69021224975586,17.3858642578125,17.51901626586914,18813820.0,-0.002166876191477929,-1.2857183784558086,-0.0,53.41613359482974,39.47497045116268,-0.45700374609306493,-0.20713973240668082,-0.6215421248797348,-1.9595385996806662,13.797489000487055,0.3043479919433594,-0.22609478262642924,0.25869474411010884,-0.45103927129054355,0.9684287595107612,-0.09617226359021913,0.6135617518104368,-1.2253329406738267,83.33325736961969,43.74142035090581,0.3548670077003269,10,-0.5516290664672852,-0.45652008056640625,-0.575406551361084,-1.8213300704956055,2.377717971801758,4,0.05103151765757463,1.8333235847085858,17.557060241699222,-1.347832152588556,17.271734237670902,-1.230764187508454,17.328800201416016,0.05103151765757463
2522,2009-10-12,17.8233642578125,17.97553825378418,17.576082229614258,17.595104217529297,22860012.0,0.017372436175899564,-2.0,100.0,56.89653185253307,41.508306583743945,-0.7575171758259707,-0.5154428280720822,-0.9054271951719244,-2.225518017117782,13.322385138967634,0.45652198791503906,-0.2489646724129706,0.5487764358520515,-0.19511111406486137,1.2926639857689644,0.17683266089359506,0.9207202108105079,-1.4722980166015596,86.66665552532534,42.686999227778976,0.3719437749584571,10,-0.7323360443115234,-0.7323360443115234,-0.8797545433044434,-2.125678062438965,1.9021739959716797,0,0.06723590241012545,-1.2857183784558086,17.51901626586914,1.8333235847085858,17.557060241699222,-1.347832152588556,17.271734237670902,0.06723590241012545
2523,2009-10-13,17.614126205444336,17.880430221557614,17.53803825378418,17.8233642578125,23963529.0,-0.011739537460019545,1.1176484466701122,-0.9166652739943513,51.13637917439598,42.863673879279666,-0.5393989702969293,-0.31959424291726535,-0.6716035140082113,-1.9794978760115924,12.568340534483136,0.34239196777343395,-0.2399664051675714,0.3376361846923821,-0.409684127339613,1.0849564967243772,-0.036023971323615456,0.7112963407083797,-1.1655916434790008,60.4167145396775,15.814416729381144,0.37366015601599684,10,-0.5230979919433594,-0.5230979919433594,-0.6705164909362793,-1.9164400100708008,2.2255420684814453,1,0.07829375059218457,-2.0,17.8233642578125,-1.2857183784558086,17.51901626586914,1.8333235847085858,17.557060241699222,0.07829375059218457
2524,2009-10-14,18.27988624572754,18.317930221557614,17.84238624572754,17.84238624572754,35875497.0,0.03779693823684682,-1.173915318080341,-2.090919863993947,65.78947923945186,47.245108321131845,-1.1368453789280295,-0.9896522864365842,-1.3060678758736444,-2.604231046371483,11.871853281562263,0.7038040161132777,-0.24004670293742691,0.9739125251770027,0.11907262485326697,1.8287524255007384,0.546492575015133,1.4013324753388723,-1.7397314622530722,95.91831723183938,44.595841501466225,0.4274199501618686,10,-1.0176620483398438,-1.0176620483398438,-1.4456515312194824,-2.582200050354004,0.875,2,0.04786681865728282,1.1176484466701122,17.614126205444336,-2.0,17.8233642578125,-1.2857183784558086,17.51901626586914,0.04786681865728282
2525,2009-10-15,18.1467342376709,18.52716827392578,18.08966827392578,18.35597419738769,18356979.0,-0.0072840720268574355,-1.7058629232039637,-0.47826276506695614,65.44502700259397,51.47018358568291,-0.8483873647668467,-0.8633093508038492,-1.1241255438614033,-2.4387623113698815,11.139909892552868,0.4375,-0.1957544397035491,0.8169833183288588,-0.10448650110439317,1.7384531377621109,0.3562484086122346,1.277718228045483,-1.4643574191497812,66.66672237337309,9.763141069476255,0.46073490971662556,10,-0.6467390060424805,-0.7798910140991211,-1.2887225151062012,-2.4490480422973633,0.951086044311527,3,0.07861635054863214,-1.173915318080341,18.27988624572754,1.1176484466701122,17.614126205444336,-2.0,17.8233642578125,0.07861635054863214
2526,2009-10-16,18.07064819335937,18.43206024169922,18.051626205444336,18.2608642578125,22319430.0,-0.004192822979331434,-2.333338904022595,0.9090809647955694,61.32598521512518,54.865379842619234,-0.5831373899253656,-0.7760767365213539,-1.0190570283199527,-2.325918048213879,11.04628624275549,0.3804340362548828,-0.14134112353119832,0.7085602760314913,-0.2704194319067419,1.6875399839697245,0.21907042206237293,1.1980501300006097,-1.203792229297786,53.84630217763935,-2.6544803905197014,0.4894898539691174,10,-0.3899469375610316,-0.7038049697875941,-1.1936144828796351,-2.3729619979858363,1.7690200805664098,4,0.07789471728766384,-1.7058629232039637,18.1467342376709,-1.173915318080341,18.27988624572754,1.1176484466701122,17.614126205444336,0.07789471728766384
2527,2009-10-19,18.39401626586914,18.470104217529297,18.07064819335937,18.07064819335937,18090337.0,0.017894658179920864,-1.4705965624225514,-1.7000040109096612,66.3212386778209,57.33447438690469,-0.7031214883328296,-1.068852187812972,-1.302955276605374,-2.6133115790330343,10.969318899138557,0.3994560241699254,0.009766150485333469,0.9777164459228516,-0.10378029756533991,2.059213189411043,0.43696807417875405,1.518464817666949,-1.3611290708211357,86.53847266332298,27.88479522100971,0.5407483717440958,10,-0.5991840362548828,-1.0271730422973633,-1.5169825553894043,-2.6963300704956055,1.122283935546875,0,0.08169602277617383,-2.333338904022595,18.07064819335937,-1.7058629232039637,18.1467342376709,-1.173915318080341,18.27988624572754,0.08169602277617383
2528,2009-10-20,18.10869026184082,18.98369026184082,17.937496185302734,18.774452209472656,48537107.0,-0.015511892558111695,-1.0754728404100946,-2.0588363670681273,63.36632385513554,59.5353677773867,-0.3302650294434244,-0.7642845850024251,-0.9653306914920137,-2.311528340418443,11.09141256870526,1.046194076538086,0.1710652205895471,0.6552981376647935,-0.4690926084358402,1.7796888837654272,0.09310276461447842,1.2174935107151086,-0.9263749589050363,23.333311050650764,-35.77691559490174,0.5621953730503165,10,0.07608699798583984,-0.5135860443115234,-1.2078793048858643,-2.411004066467285,1.4456520080566406,1,0.08928575002193462,-1.4705965624225514,18.39401626586914,-2.333338904022595,18.07064819335937,-1.7058629232039637,18.1467342376709,0.08928575002193462
2529,2009-10-21,18.07064819335937,18.203800201416016,17.633148193359375,18.165756225585934,26424997.0,-0.0021007631104946745,5.666651811577779,0.14285591503820358,71.9101516025525,61.73413891271541,-0.1866025328754759,-0.7212749686069451,-0.8866182130800446,-2.2548052516568156,10.78633438401377,0.5706520080566406,0.32773149651150035,0.590625572204587,-0.5669458903982125,1.7481970348073865,0.011839840903189014,1.169411303505985,-0.6721678953549848,32.39440001242783,-31.847559145618668,0.5787857313013997,10,0.11412906646728871,-0.4755439758300746,-1.1270382404327357,-2.3729619979858363,0.8559780120849645,2,0.09789466662388424,-1.0754728404100946,18.10869026184082,-1.4705965624225514,18.39401626586914,-2.333338904022595,18.07064819335937,0.09789466662388424
2530,2009-10-22,18.08966827392578,18.52716827392578,17.880430221557614,17.899452209472656,51337172.0,0.0010525400286083286,-4.666677808045044,-2.0,74.56649643569844,64.08417922836749,-0.13647928203635473,-0.7013471380537766,-0.8853710526178489,-2.245732372213549,11.413147376649215,0.6467380523681676,0.4063872822960626,0.5620913505554199,-0.6144086845788372,1.738591385689677,-0.026158667011710435,1.1503413681225503,-0.5009627802610233,33.80272937959787,-34.47561760927241,0.5882500175671294,10,0.17119598388671875,-0.4945640563964844,-1.084237813949585,-2.391982078552246,1.122283935546875,3,0.05888543425294035,5.666651811577779,18.07064819335937,-1.0754728404100946,18.10869026184082,-1.4705965624225514,18.39401626586914,0.05888543425294035
2531,2009-10-23,18.10869026184082,18.451082229614254,18.08966827392578,18.27988624572754,24115266.0,0.0010515387914800112,-2.4545404823977344,-0.9000080218193486,73.49399846450564,65.92834218525333,-0.07047030571539281,-0.6692907838016424,-0.8681564080541051,-2.235506280860971,12.418811630910628,0.361413955688473,0.49988411321823634,0.5269014358520501,-0.6519028831522604,1.7057057548563606,-0.06250072365010695,1.116303595354207,-0.4755420684814453,35.211199975143806,-35.999221209521956,0.5894021595021561,10,0.1521739959716797,-0.5135860443115234,-0.9510855674743652,-2.411004066467285,0.6847839355468714,4,0.05462184210118881,-4.666677808045044,18.08966827392578,5.666651811577779,18.07064819335937,-1.0754728404100946,18.10869026184082,0.05462184210118881
2532,2009-10-26,17.88994026184082,18.317930221557614,17.861408233642578,18.165756225585934,23674475.0,-0.012079835528522875,-1.742862054146949,1.6111123490351413,60.4982211485278,66.96854684904577,0.17736887455144768,-0.42514732530630894,-0.6042331889991672,-1.9907612112647541,13.692617187950685,0.4565219879150355,0.5401012090524624,0.27819223403930593,-0.8999248599843099,1.4563093280629218,-0.3108663129725038,0.8672507810511156,-0.0947270202636723,19.013999968929756,-47.49638753595295,0.5890585470118086,10,0.41847896575927734,-0.29483604431152344,-0.6895370483398438,-2.192254066467285,1.512228012084961,0,0.10898460160002466,-2.4545404823977344,18.10869026184082,-4.666677808045044,18.08966827392578,5.666651811577779,18.07064819335937,0.10898460160002466
2533,2009-10-27,17.966028213500977,18.232332229614254,17.84238624572754,17.937496185302734,29978532.0,0.004253113791690577,-2.5651893381230657,-0.1034458912777403,62.89756356127364,66.64722288480374,0.17483327910985125,-0.4643695831232506,-0.6379315268970487,-2.0333139744099036,15.018799146324083,0.3899459838867152,0.5849114195629177,0.31576118469238423,-0.8554289947791673,1.4869513641639358,-0.26983390504339155,0.90135627442816,1.0176620483398438,37.23406524948584,-26.700577813197242,0.5855950897357765,10,0.3423910140991211,-0.3709239959716797,-0.7466030120849609,-2.2683420181274414,1.5883140563964844,1,0.0862890767782527,-1.742862054146949,17.88994026184082,-2.4545404823977344,18.10869026184082,-4.666677808045044,18.08966827392578,0.0862890767782527
2534,2009-10-28,17.73776626586914,17.985050201416016,17.45244026184082,17.90896224975586,34984106.0,-0.012705198106073512,2.2941016869175415,-6.000133698776656,53.42959949031297,65.31217538343917,0.35549228934184995,-0.19438877251715425,-0.37519063923560836,-1.7755409379137301,15.566453337502532,0.5326099395751953,0.5891359685406954,0.054686832427979226,-1.085780140362715,1.1951538052186734,-0.5155466539673697,0.6249203188233281,1.223097915649415,26.54867099581697,-32.8322918264846,0.5702334863953472,10,0.4802989959716797,-0.14266204833984375,-0.46840882301330566,-2.0400800704956055,1.5692939758300781,2,0.10241289555854394,-2.5651893381230657,17.966028213500977,-1.742862054146949,17.88994026184082,-2.4545404823977344,18.10869026184082,0.10241289555854394
2535,2009-10-29,18.35597419738769,18.41303825378418,17.557060241699222,17.680702209472656,40840238.0,0.03485263715015252,1.1686797640822095,-3.944438254824169,63.01778851830373,65.5001535282368,-0.2569328701343494,-0.7096551397842248,-0.9602234367006695,-2.366417791265521,15.6340974948706,0.8559780120849574,0.6511508366269041,0.5844436645507791,-0.46916955556975637,1.6380568846713146,0.05763705449051315,1.111250274611045,0.5445530273437562,90.47626323590077,32.71543171543945,0.5268066100602674,10,-0.13790893554687145,-0.7608699798583949,-1.0866167545318568,-2.2540760040283168,1.1413040161132848,3,0.031088080748002733,2.2941016869175415,17.73776626586914,-2.5651893381230657,17.966028213500977,-1.742862054146949,17.88994026184082,0.031088080748002733
2536,2009-10-30,18.54619026184082,18.926626205444336,18.44157218933105,18.536680221557614,33837744.0,0.010362624310084279,-3.8571919705100144,0.014083273782124154,61.65646002183838,64.98184478868318,-0.4163869707390013,-0.7763807826129252,-1.1404319494111768,-2.5347529740240375,15.450677283021308,0.5706520080566442,0.6041750052520989,0.6709913253784165,-0.24339549357434365,1.5853781443311767,0.21379791590203467,1.1281847348547984,-1.09375,74.19348995598384,19.25919280393073,0.45719340947638093,10,-0.328125,-0.9510860443115234,-1.2554340362548828,-2.2540745735168457,0.9510879516601562,4,0.03589750445953621,1.1686797640822095,18.35597419738769,2.2941016869175415,17.73776626586914,-2.5651893381230657,17.966028213500977,0.03589750445953621
2537,2009-11-02,18.41303825378418,18.470104217529297,18.0421142578125,18.165756225585934,39312959.0,-0.007179480323277199,1.3684196638256327,26.00220617728709,63.20754954959495,64.96420319917867,-0.31318799865880464,-0.5295554056023981,-1.0016793787798406,-2.3764756769782878,15.594529484366786,0.5040760040283203,0.5636193417186561,0.4484372138977051,-0.2825174538623578,1.179391881657768,0.08295988001767185,0.8139145477777383,-0.9311142730712874,65.16125025553178,10.469329835909107,0.36547733388003184,11,-0.22350502014160156,-0.8179340362548828,-1.160325527191162,-2.0971455574035645,0.7418479919433594,0,0.02066122594001163,-3.8571919705100144,18.54619026184082,1.1686797640822095,18.35597419738769,2.2941016869175415,17.73776626586914,0.02066122594001163
2538,2009-11-03,18.07064819335937,18.232332229614254,17.899452209472656,18.184778213500977,27501476.0,-0.01859497904179075,2.1818306123007822,-0.4615378682113817,46.12677374138944,62.09938343682721,0.025969248873344952,-0.1356955073054671,-0.669816289173017,-2.0008252446373085,16.612464783599346,0.5135860443115234,0.5408562433690101,0.06895475387572958,-0.5987020001092738,0.7366115078607329,-0.26487362311677387,0.40278313086823303,-0.5598301681518514,41.93554647573136,-7.229979929206621,0.3338283769925017,11,0.11888504028320668,-0.4755439758300746,-0.8702449798583949,-1.7547554969787562,1.0081520080566442,1,0.07368413497506521,1.3684196638256327,18.41303825378418,-3.8571919705100144,18.54619026184082,1.1686797640822095,18.35597419738769,0.07368413497506521
2539,2009-11-04,18.517658233642575,18.517658233642575,18.08966827392578,18.251354217529297,26338738.0,0.024736801663123087,2.214295946139581,-2.333338904022491,56.15143193160982,60.053265158595146,-0.39220916542350537,-0.5107653415042002,-1.099073640199034,-2.413156509657515,17.90011141178485,0.4470100402832031,0.47669458582516455,0.453668594360348,-0.157309779404045,1.064646968124741,0.14817940747814973,0.7591577812425463,-0.9785240448303192,70.13886277639175,22.22928395142496,0.30548918688219673,11,-0.32812499999999645,-0.9225540161132777,-1.317255020141598,-1.8213305473327601,0.751358032226566,2,0.05598353869451245,2.1818306123007822,18.07064819335937,1.3684196638256327,18.41303825378418,-3.8571919705100144,18.54619026184082,0.05598353869451245
2540,2009-11-05,18.669832229614254,18.86956024169922,18.22282218933105,18.336952209472656,31453418.0,0.008217777542476323,-1.3050860132087299,1.2500000000000033,59.69230940108808,58.51974415154874,-0.5067193043540392,-0.6063886744925959,-1.2332003378263146,-2.5149879499578525,19.140753154313007,0.6467380523681676,0.44654197375841065,0.550203990936275,-0.06901520807399919,1.1694231899465493,0.24059439143113792,0.8598135904414121,-1.1029482004693563,74.99995357776154,26.69123369306189,0.3096095995051366,11,-0.48029899597167613,-1.0747280120849574,-1.5312499999999964,-1.9497275352477992,0.8084239959716797,3,0.034131426798479136,2.214295946139581,18.517658233642575,2.1818306123007822,18.07064819335937,1.3684196638256327,18.41303825378418,0.034131426798479136
2541,2009-11-06,18.41303825378418,18.79347419738769,18.30841827392578,18.736408233642575,22225901.0,-0.013754487596452258,1.2173888402063178,-0.9714310270734848,50.31446977173903,57.38821622079443,-0.22597741951610928,-0.29427002581165596,-0.9671031678568838,-2.2126301160233197,20.48822650272495,0.4850559234619105,0.38429879726788485,0.2487089157104485,-0.3144952460842063,0.8119130775051033,-0.03289316518688068,0.5303109966077777,-0.8189593811132916,52.941118643534615,9.077083577567741,0.2816020808973275,11,-0.22350502014160156,-0.8179340362548828,-1.3600540161132812,-1.6929335594177246,1.2744560241699219,4,0.05888435926612856,-1.3050860132087299,18.669832229614254,2.214295946139581,18.517658233642575,2.1818306123007822,18.07064819335937,0.05888435926612856
2542,2009-11-09,19.0217342376709,19.059778213500977,18.5937442779541,18.71738624572754,22803251.0,0.033057878634538795,1.449999498641318,-0.9411757766649664,63.63637917439594,57.4703068444747,-0.7344838027446521,-0.8522807719616345,-1.54390049620838,-2.7641670496812267,21.500598147319995,0.6467399597167969,0.3266164748811704,0.7974864006042495,0.13993490527235153,1.4550378959361474,0.4687106529383023,1.1262621482701967,-1.4010044183445416,96.72126835923694,48.184036328301396,0.3287757476659485,11,-0.765625,-1.2554340362548828,-2.0448365211486816,-2.3016295433044434,0.3423919677734375,0,0.025000032588422094,1.2173888402063178,18.41303825378418,-1.3050860132087299,18.669832229614254,2.214295946139581,18.517658233642575,0.025000032588422094
2543,2009-11-10,18.993202209472656,19.15488624572754,18.86956024169922,19.11684226989746,24033412.0,-0.0014999698682435225,1.8571455856372057,-0.40624569143802564,63.817663654885834,58.624536196093906,-0.608963362765536,-0.7537812021206669,-1.4696528148240837,-2.678061593639029,22.69642849507957,0.2853260040283203,0.27560104457289825,0.7000005722045906,0.022897417031995104,1.377103727377186,0.36144899461829283,1.0385521497908883,-1.3149104543793158,84.821506908919,32.827800475635996,0.3385515775862975,11,-0.6372289657592773,-0.9986419677734375,-2.0163044929504395,-2.2493205070495605,0.7894020080566406,1,0.00851273179065326,1.449999498641318,19.0217342376709,1.2173888402063178,18.41303825378418,-1.3050860132087299,18.669832229614254,0.00851273179065326
2544,2009-11-11,19.15488624572754,19.26901626586914,19.0217342376709,19.11684226989746,18930034.0,0.00851273179065326,-1.1666694520112975,-0.3076994276722768,65.30055587975025,58.87817701403242,-0.6129470941540909,-0.8923000223134849,-1.5754411668715207,-2.7905185232126115,23.250829932777364,0.2758140563964844,0.3053829319065571,0.8179346084594741,0.03903280965739242,1.5968364072615557,0.42848370905843325,1.207385507860515,-1.3879988211961454,89.0909322943919,33.35879490583057,0.3894508994010401,11,-0.5706520080566406,-0.9891300201416016,-2.2112765312194824,-2.4110045433044434,0.2853260040283203,2,-0.003972148063708492,1.8571455856372057,18.993202209472656,1.449999498641318,19.0217342376709,1.2173888402063178,18.41303825378418,-0.003972148063708492
2545,2009-11-12,19.5733642578125,19.74456024169922,19.078800201416016,19.1358642578125,43402470.0,0.021847063288005675,-1.4138002572507364,11.499849593903539,68.87255371805364,59.67996520250078,-0.9393619548667687,-1.2631824657779411,-1.9313951279067396,-3.1553176167586656,23.707131638990713,0.6657600402832031,0.33801825012173836,1.165081119537355,0.2166710476408653,2.1134911914338446,0.6908760835891101,1.6392861554855997,-1.6863065259740857,88.07945260786876,28.522548614879284,0.4742050359482456,11,-0.7513580322265625,-1.0081520080566406,-2.620243549346924,-2.8294825553894043,-0.3043479919433594,3,-0.015549089463344656,-1.1666694520112975,19.15488624572754,1.8571455856372057,18.993202209472656,1.449999498641318,19.0217342376709,-0.015549089463344656
2546,2009-11-13,19.478256225585934,19.59238624572754,19.28803825378418,19.497278213500977,22585584.0,-0.00485905391499597,1.9091074830676111,-0.043478829520097406,71.13925837246477,60.561266182819644,-0.7801806817244277,-1.1143460946953887,-1.7846170415388194,-3.0103352962709486,24.282301309419225,0.3043479919433594,0.4265965798370921,0.9995926856994579,-0.04713805826144579,2.0463234296603616,0.4762273137190043,1.5229580576799115,-1.405448242761441,76.85954796398133,11.67133401256126,0.5233653719804521,11,-0.6562499999999964,-0.9130439758300746,-2.463314533233639,-2.7105970382690394,0.1711959838867223,4,0.0,-1.4138002572507364,19.5733642578125,-1.1666694520112975,19.15488624572754,1.8571455856372057,18.993202209472656,0.0
2547,2009-11-16,19.8967342376709,19.953800201416016,19.611408233642575,19.6874942779541,25710467.0,0.0214843673498486,1.1176359561165727,-10.999899729266971,73.54989316716544,63.60827945235032,-1.0795943890364796,-1.490911745117529,-2.1559216997313086,-3.3851109427260226,24.964644458490863,0.4755439758300817,0.44708160881616976,1.3429347991943352,0.12075674196648478,2.5651128564221857,0.73184577058041,1.9540238278082604,-1.656751028958933,94.73677729420498,24.937999863423357,0.6110890286139257,11,-0.875,-1.1936140060424805,-2.8817925453186035,-3.0815210342407227,0.13315200805664062,0,-0.010516296655389779,1.9091074830676111,19.478256225585934,-1.4138002572507364,19.5733642578125,-1.1666694520112975,19.15488624572754,-0.010516296655389779
2548,2009-11-17,19.72553825378418,19.972820281982425,19.668472290039066,19.820646286010746,24196462.0,-0.008604225288519451,-1.9090809647956357,-0.4545404823977855,74.58825905410113,65.65681579929378,-0.7252313922017066,-1.256812260046587,-1.9434748351505533,-3.166208571716002,24.92043181637581,0.3043479919433594,0.4614972272990592,1.09089641571045,-0.21812539808185605,2.399918229502756,0.43638550881429694,1.745407322606603,-1.2798970059477277,74.00003609796961,-1.2171435137847766,0.6545109068961532,11,-0.6277170181274414,-1.0129079818725586,-2.634510040283203,-2.910325050354004,0.3994560241699219,1,-0.018322037335052666,1.1176359561165727,19.8967342376709,1.9091074830676111,19.478256225585934,-1.4138002572507364,19.5733642578125,-0.018322037335052666
2549,2009-11-18,19.83966827392578,19.915756225585934,19.6874942779541,19.85869026184082,23968591.0,0.005785901437681096,2.42854277979128,0.20000401090966685,70.96775063060963,66.90964260257395,-0.7063986796978412,-1.2981745630061,-2.030734216367353,-3.237558666406457,25.637942694263526,0.22826194763183238,0.4894881703615468,1.1165754318237298,-0.2688247038183498,2.5019755674658093,0.42387536400269,1.8092754996447695,-1.1802219613088916,85.10637390020533,11.331119936530413,0.6927000678210405,11,-0.6990489959716797,-1.1270380020141602,-2.7486400604248047,-3.0244550704956055,0.4184780120849645,2,-0.0028762606112462397,-1.9090809647956357,19.72553825378418,1.1176359561165727,19.8967342376709,1.9091074830676111,19.478256225585934,-0.0028762606112462397
2550,2009-11-19,19.15488624572754,19.801626205444336,19.078800201416016,19.801626205444336,29457970.0,-0.034515800301873734,1.2352909949923025,33.999598917076106,57.54718230518113,67.71327732851196,0.060819873588283,-0.5581119960642482,-1.322192217945311,-2.5013954676926993,25.38085584176931,0.7608680725097656,0.5979227393768625,0.3785325050354018,-0.9860818564292444,1.743146866500048,-0.3037746756969213,1.060839685767725,-0.31156757739947594,8.51055205195378,-62.51796576879316,0.6823071807323223,11,0.12839603424072266,-0.44225597381591797,-1.8926620483398438,-2.197010040283203,1.2364120483398473,3,0.014895729495233212,2.42854277979128,19.83966827392578,-1.9090809647956357,19.72553825378418,1.1176359561165727,19.8967342376709,0.014895729495233212
2551,2009-11-20,19.097820281982425,19.30706024169922,18.926626205444336,19.26901626586914,36284965.0,-0.00297918572906386,2.076900530667654,0.26470605583375545,58.653846617382314,67.15966259995488,0.25170703103965764,-0.4460105876866578,-1.2476717483119906,-2.3904806160657976,24.988488888207446,0.3804340362548828,0.6441773757535145,0.27201004028320597,-1.0620747826366248,1.6060948632030367,-0.39503237117670764,0.9390524517431196,0.875,16.363510401873004,-53.11836396532526,0.6670424114599153,11,0.3233699798583949,-0.38519001007080433,-1.6644010543823278,-2.0353250503540075,0.9320659637451136,4,0.008964163520180701,1.2352909949923025,19.15488624572754,2.42854277979128,19.83966827392578,-1.9090809647956357,19.72553825378418,0.008964163520180701
2552,2009-11-23,19.83966827392578,19.87771224975586,19.326082229614254,19.364126205444336,28657727.0,0.0388446420057289,1.0000000000000129,-2.777764160613276,70.3056678690561,67.88055195708492,-0.40444753293397895,-1.0901953290128397,-1.9563395604737686,-3.0698226850062937,25.41537462216013,0.779891967773434,0.6892699580103709,0.9163716316223152,-0.414710201386864,2.2474534646314943,0.2508307151177256,1.5819125481269047,0.11222812652588132,87.27272395794373,13.715440739102519,0.6655409165045892,11,-0.38994503021240234,-1.1270380020141602,-2.3158960342407227,-2.7771730422973633,0.5326099395751953,0,-0.009587663554995851,2.076900530667654,19.097820281982425,1.2352909949923025,19.15488624572754,2.42854277979128,19.83966827392578,-0.009587663554995851
2553,2009-11-24,19.516300201416016,19.85869026184082,19.516300201416016,19.6874942779541,17651186.0,-0.01629906649874535,-3.0000222828811767,-0.35999775389959127,61.79776850617546,67.49135336002105,0.0010339968803165789,-0.6795717782075599,-1.6040912286986213,-2.6851944865844217,25.912495354553844,0.3423900604248047,0.7906374308220663,0.5154899597167955,-0.7602820652738131,1.791261984707404,-0.12239605277850885,1.1533759722120998,0.4150907951355016,59.615417989969146,-13.78048605810676,0.637886012495305,11,-0.06657695770263672,-0.8036699295043945,-1.935462474822998,-2.4538049697875977,0.7038040161132812,1,0.02631574832376571,1.0000000000000129,19.83966827392578,2.076900530667654,19.097820281982425,1.2352909949923025,19.15488624572754,0.02631574832376571
2554,2009-11-25,19.55434226989746,19.74456024169922,19.44021224975586,19.6874942779541,13704286.0,0.0019492459169430099,1.461526595088239,0.7777839674669935,60.7390311996903,66.58762863575846,0.02862370637549816,-0.6055915957792841,-1.6158948519559786,-2.6580960680658805,27.29270454098433,0.3043479919433594,0.7991424016999282,0.46270322799682617,-0.6868681279300652,1.6122745839237176,-0.11208244996662131,1.0374889059602737,0.35695343083191133,65.99992379317467,-6.895940112796552,0.5747856779634457,11,-0.10461902618408203,-0.8417119979858398,-1.6644015312194824,-2.216031551361084,0.6086959838867188,2,0.029182879187663602,-3.0000222828811767,19.516300201416016,1.0000000000000129,19.83966827392578,2.076900530667654,19.097820281982425,0.029182879187663602
2555,2009-11-26,18.926626205444336,19.478256225585934,18.926626205444336,19.4592342376709,16948743.0,-0.03210110858187487,-1.0714295946139387,4.0,55.72035788670433,64.87441747067398,0.6201697957359151,0.07069275939723241,-0.9680802485442115,-1.970506257185626,27.632704864759322,0.627716064453125,0.7967772411183347,-0.19354543685913228,-1.2934915813086256,0.9064007075903611,-0.7435185090838807,0.35642763536561617,0.9649761053793355,0.0,-72.30448236973346,0.5499730722247468,11,0.523097038269043,-0.21399593353271484,-1.0366854667663574,-1.588315486907959,1.3695640563964844,3,0.07035168688349702,1.461526595088239,19.55434226989746,-3.0000222828811767,19.516300201416016,1.0000000000000129,19.83966827392578,0.07035168688349702
2556,2009-11-27,19.211952209472656,19.2499942779541,18.603256225585934,18.72689819335937,26438240.0,0.015075375871598462,1.3050938483606405,-0.9107147973069828,52.283115580880505,62.511442183308986,0.32754036755831706,-0.170964086544803,-1.221605953669659,-2.1883763631052773,27.041267439545503,0.6467380523681676,0.7819174637707178,0.05849246978759837,-1.0081051036225084,1.1250900431977051,-0.474806316917455,0.5917912564926517,0.6603505792434277,47.76123870442498,-20.56841356661465,0.5332987867050536,11,0.07608604431152344,-0.49932193756103516,-1.2839679718017578,-1.8736414909362793,1.2934780120849574,4,0.06138606174614791,-1.0714295946139387,18.926626205444336,1.461526595088239,19.55434226989746,-3.0000222828811767,19.516300201416016,0.06138606174614791
2557,2009-11-30,18.79347419738769,19.326082229614254,18.755430221557614,19.326082229614254,21252798.0,-0.021782170157524594,1.1428591892279043,-1.098038598864361,47.80793293193755,59.53585039195748,0.6404089998380442,0.29247176249049645,-0.7718554258846169,-1.7095062013245652,27.31962553866374,0.5706520080566406,0.6987712307810838,-0.3790073394775426,-1.4027130291570842,0.644698350201999,-0.8908601843173116,0.1328455053622264,1.0280667288031857,15.15157039785231,-48.98141646638706,0.5118528448397701,11,0.4660320281982422,-0.08084392547607067,-0.8654899597167933,-1.360054969787594,1.4456520080566442,0,0.065789434957785,1.3050938483606405,19.211952209472656,-1.0714295946139387,18.926626205444336,1.461526595088239,19.55434226989746,0.065789434957785
2558,2009-12-01,19.40216827392578,19.478256225585934,19.059778213500977,19.059778213500977,22094220.0,0.0323885871310956,-1.4444518720301056,-0.6428556080790717,52.47148057026278,57.48070927414117,-0.021209342392733532,-0.22277526685562776,-1.343398824879813,-2.262767174256272,27.988872330234226,0.6847820281982422,0.6255002041151094,0.16311073303222656,-0.7227959217527378,1.049017387817191,-0.2798425943602574,0.6060640604247105,0.3706412642408985,69.99993315195239,8.651188113890932,0.442953327392483,12,-0.1616840362548828,-0.6895380020141602,-1.450406551361084,-1.9687490463256836,1.1413040161132848,1,0.05000007864476208,1.1428591892279043,18.79347419738769,1.3050938483606405,19.211952209472656,-1.0714295946139387,18.926626205444336,0.05000007864476208
2559,2009-12-02,19.55434226989746,19.59238624572754,19.26901626586914,19.383146286010746,16988776.0,0.007843143808632158,1.615373935579415,0.5000027853446203,49.79919387606761,56.61982167090633,-0.24374561462222744,-0.3091516970623758,-1.4614068428196205,-2.3626162571831486,28.338729382721173,0.32336997985839844,0.49784287898986435,0.2634505271911607,-0.5641264261399677,1.091027480522289,-0.1503379494744017,0.6772390038567231,0.17168513576599054,96.15379423782612,36.608867107176714,0.4137884766655639,12,-0.3138580322265625,-0.8417119979858398,-1.6025805473327637,-2.1209230422973633,1.1222820281982422,2,0.03404675741289087,-1.4444518720301056,19.40216827392578,1.1428591892279043,18.79347419738769,1.3050938483606405,19.211952209472656,0.03404675741289087
2560,2009-12-03,19.30706024169922,19.74456024169922,19.30706024169922,19.668472290039066,27189202.0,-0.012645888303740915,-1.4210592978826708,-2.1111012077187685,48.2490214683905,55.463729987685014,0.030611460041654937,-0.012313721004801437,-1.1692502151179838,-2.063916036018888,28.31589754015133,0.4375,0.36567984884102245,-0.015692901611327414,-0.789941697418385,0.7585558941957302,-0.40281729951485445,0.3714314962921996,-0.7038040161132848,61.666655525325496,4.13379086683463,0.38712439790352793,12,-0.06657600402832031,-0.5421199798583949,-1.4004755020141602,-1.8498635292053223,1.0081520080566406,3,0.04433497390950425,1.615373935579415,19.55434226989746,-1.4444518720301056,19.40216827392578,1.1428591892279043,18.79347419738769,0.04433497390950425
2561,2009-12-04,19.497278213500977,19.630430221557614,19.15488624572754,19.26901626586914,22183307.0,0.009852249354405984,-1.0833343778331903,-0.6315836693335523,45.714285714285715,52.731354192710526,-0.10838205415066327,-0.12346861395226227,-1.307778706349211,-2.2177924658452994,28.17401050118566,0.4755439758300746,0.2530655532417754,0.12031307220458842,-0.5271987151260973,0.7678248595352741,-0.20344282146075443,0.4440689658699313,-0.871195907592778,75.00004820773299,21.25727509811084,0.3237558936653433,12,-0.26630496978759766,-0.5611419677734375,-1.590693473815918,-2.04008150100708,0.9510860443115234,4,0.04097556795320445,-1.4210592978826708,19.30706024169922,1.615373935579415,19.55434226989746,-1.4444518720301056,19.40216827392578,0.04097556795320445
2562,2009-12-07,19.497278213500977,19.668472290039066,19.28803825378418,19.30706024169922,14566268.0,0.0,-2.333311050762513,0.8333319406726551,47.45763287975751,51.13800578977519,-0.18110252509051605,-0.09066374437136204,-1.2636085885225121,-2.17652613461744,27.695854688954597,0.38043403625488637,0.24271780302588652,0.09653587341308523,-0.5306581839874625,0.7237299308136329,-0.21706115528718684,0.4101329021133573,-0.8488263488769583,63.88894304821696,12.183599242372928,0.3135970287002733,12,-0.32336997985839844,-0.5611419677734375,-1.590693473815918,-1.9497289657592773,0.9510860443115234,0,0.051707320222703634,-1.0833343778331903,19.497278213500977,-1.4210592978826708,19.30706024169922,1.615373935579415,19.55434226989746,0.051707320222703634
2563,2009-12-08,19.15488624572754,19.611408233642575,19.0217342376709,19.42119026184082,22032906.0,-0.01756101359503326,-1.214288783841843,-1.3999939836958157,42.74193385353554,49.13832830686911,0.11692770769453631,0.2787541241336733,-0.8770483501184145,-1.801273648371481,26.863421078089868,0.5896739959716761,0.22462087254400487,-0.253940296173095,-0.8629201171984633,0.3550395248522733,-0.5584302066857774,0.05054961433958738,-0.48451221356201657,18.421031799434783,-27.858896365369322,0.3044899105126835,12,0.019021987915039062,-0.21875,-1.2625675201416016,-1.6073369979858398,0.7228260040283203,1,0.0566038318269122,-2.333311050762513,19.497278213500977,-1.0833343778331903,19.497278213500977,-1.4210592978826708,19.30706024169922,0.0566038318269122
2564,2009-12-09,19.078800201416016,19.478256225585934,18.955158233642575,19.192930221557614,20358400.0,-0.003972148063708492,-1.8947304535978533,0.4285704053860345,49.07408396030522,48.399853426158096,0.13238605816606963,0.3676998917014771,-0.7530881930143387,-1.6893986771041867,25.788551434492767,0.5230979919433594,0.07735288925696793,-0.3262220382690444,-0.9427847108101943,0.29034063427210555,-0.6345033745396194,-0.01794070199846942,-0.38694244505981956,15.662737934734139,-33.932641174265044,0.3082813362705754,12,0.0951080322265625,-0.04755592346191406,-1.1864814758300781,-1.5312509536743164,0.4945640563964844,2,0.07676961198610077,-1.214288783841843,19.15488624572754,-2.333311050762513,19.497278213500977,-1.0833343778331903,19.497278213500977,0.07676961198610077
2565,2009-12-10,19.26901626586914,19.26901626586914,19.0217342376709,19.0217342376709,12670311.0,0.00997002235177269,1.0,-2.166669452011365,52.017944680311444,48.37038999276153,-0.004642621903499844,0.16180983566389529,-0.8762889783719388,-1.8461529219043271,24.088457218025287,0.2472820281982422,-0.0008367750824831433,-0.12078857421875,-0.7348753961959993,0.4932982477584993,-0.4278319852073764,0.18625483676987642,-0.5561044598060825,43.999978608596194,-9.394221465364474,0.30704341098862487,12,-0.019021034240722656,-0.17119503021240234,-1.3766975402832031,-1.7214670181274414,0.247283935546875,3,0.07305033182829535,-1.8947304535978533,19.078800201416016,-1.214288783841843,19.15488624572754,-2.333311050762513,19.497278213500977,0.07305033182829535
2566,2009-12-11,19.478256225585934,19.535320281982425,19.30706024169922,19.40216827392578,13375183.0,0.01085888126460377,1.4000080218192963,0.30769705430899397,45.12820961111855,48.07264295711499,-0.1923639087076765,-0.04999330689300052,-1.0110212479140763,-2.019615328760306,22.484143482602477,0.2663040161132848,-0.07444131480650995,0.08845138549804332,-0.525635436479206,0.7025382074752926,-0.2185920254905831,0.39549479648666974,-0.7447114508101542,73.33347594269169,23.223984697475395,0.30704341098862487,12,-0.1283969879150355,-0.3376369476318324,-1.5859374999999964,-1.9307069778442347,0.07608604431152699,4,0.0429687346996972,1.0,19.26901626586914,-1.8947304535978533,19.078800201416016,-1.214288783841843,19.15488624572754,0.0429687346996972
2567,2009-12-14,19.6874942779541,19.763582229614254,19.516300201416016,19.74456024169922,15080858.0,0.010742134713954465,4.199919783415535,-0.750000000000035,52.380934696257405,48.06258230444772,-0.29217395415603065,-0.2906105921387052,-1.1466898317659613,-2.186940055676999,20.545678986740903,0.2853260040283203,-0.07359800390511495,0.30815143585205007,-0.27597003450820523,0.8922729062123054,0.016090700671920644,0.6002121710321795,-0.9337291938398522,90.58811316347688,39.959256220789555,0.2920607351801279,12,-0.32812404632568715,-0.40421199798583984,-1.795175552368164,-2.1399450302124023,-0.2853260040283203,0,0.03864737528891182,1.4000080218192963,19.478256225585934,1.0,19.26901626586914,-1.8947304535978533,19.078800201416016,0.03864737528891182
2568,2009-12-15,19.364126205444336,19.782604217529297,19.28803825378418,19.782604217529297,13797153.0,-0.01642504972671255,1.3636413358067119,7.33323306260236,47.549032618942995,47.81256438698943,0.02819541009614923,0.0045251264742169894,-0.7746821912660522,-1.8208355935536922,18.29151920072552,0.4945659637451172,-0.07996485705939094,0.002853965759278765,-0.5580737126960926,0.5637816442146502,-0.27760987346840693,0.28331780498696446,-0.5699684355100878,49.42533769766284,0.7102149350492653,0.2804638392276864,12,0.0047550201416015625,-0.07608795166015625,-1.352921485900879,-1.7785329818725586,0.07608604431152344,1,0.05599209800973748,4.199919783415535,19.6874942779541,1.4000080218192963,19.478256225585934,1.0,19.26901626586914,0.05599209800973748
2569,2009-12-16,19.782604217529297,19.915756225585934,19.30706024169922,19.345104217529297,20633953.0,0.02161099383701104,-1.3703670692395542,-1.045455166975839,61.65804481699284,49.302455870167464,-0.3961589071926852,-0.44106058461498066,-1.1368153537362033,-2.1959878399021946,16.00461261903481,0.6086959838867152,-0.016765843209004316,0.4241851806640611,-0.1269923896959071,0.9753627510240293,0.148596395484077,0.6997739658440452,-0.9291396607393452,85.10640567496966,28.980412609883672,0.2755887851799836,12,-0.3471469879150426,-0.4945659637451172,-1.607337474822998,-2.1494569778442383,-1.1603260040283203,2,0.004807659860186053,1.3636413358067119,19.364126205444336,4.199919783415535,19.6874942779541,1.4000080218192963,19.478256225585934,0.004807659860186053
2570,2009-12-17,19.44021224975586,19.801626205444336,19.44021224975586,19.59238624572754,21915503.0,-0.017307729761385282,-3.750009400498853,-0.34782627650669645,53.06121718132891,50.11878158872782,-0.036758602706523646,-0.08031446302818424,-0.7500937693924534,-1.8201736154570156,15.169854791511906,0.36141395568847656,-0.03157385871724472,0.0675269126892104,-0.4761890305637735,0.6112428559421943,-0.20433105893728154,0.33938488431570235,-0.5017643594622285,24.2424150347155,-31.580877073886207,0.2718579716264913,12,-0.004755020141605115,-0.1521739959716797,-1.0652170181274414,-1.75,-0.1902179718017578,3,0.0068493083483855965,-1.3703670692395542,19.782604217529297,1.3636413358067119,19.364126205444336,4.199919783415535,19.6874942779541,0.0068493083483855965
2571,2009-12-18,19.26901626586914,19.6874942779541,19.26901626586914,19.478256225585934,19956691.0,-0.008806281623230161,-2.9999817687918178,1.3750047002494032,56.830588816750215,51.16022113728256,0.11024699429258078,0.11000469992543316,-0.5344170418705723,-1.6192488004877923,14.488609879351436,0.41847801208496094,-0.04665345935582721,-0.1122288703918457,-0.6429601340514317,0.4185023932677403,-0.3775945022216405,0.15313676143794908,-0.25238370875212723,0.0,-58.44946653764901,0.26536563182979334,12,0.16644096374511363,0.019021987915039062,-0.5754070281982422,-1.3410320281982422,0.07608795166015625,4,0.012833241310034271,-3.750009400498853,19.44021224975586,-1.3703670692395542,19.782604217529297,1.3636413358067119,19.364126205444336,0.012833241310034271
2572,2009-12-21,19.649452209472656,19.74456024169922,19.345104217529297,19.383146286010746,13455370.0,0.019743402483777706,-1.3333389040225947,-1.2727297588011204,53.801191537270725,52.389027546586476,-0.2752818525827969,-0.30083646421130084,-0.8748459929103589,-1.9712383938293456,13.040593288071053,0.4755439758300781,-0.024560276665212655,0.2777178764343269,-0.22447386844901018,0.779909621317664,0.026622003992656573,0.5288137488759972,-0.5608897588781296,58.8236335002569,1.759412126035322,0.2510958724416693,12,-0.213994979858402,-0.36141395568847656,-0.9558429718017578,-1.6739130020141602,-0.3423919677734375,0,-0.004840335423159758,-2.9999817687918178,19.26901626586914,-3.750009400498853,19.44021224975586,-1.3703670692395542,19.782604217529297,-0.004840335423159758
2573,2009-12-22,20.02988624572754,20.086952209472656,19.70651626586914,19.70651626586914,14810767.0,0.01936105048625647,-1.3529453400102631,1.214280086806442,56.83061247078137,53.2508640477505,-0.5794832529863925,-0.6754518769377889,-1.2032821025181661,-2.3176878733038677,11.755894696017897,0.4375,0.008725296774272806,0.6324726104736342,0.052634207464713256,1.2123110134825552,0.34255340896917374,0.9223918119780947,-0.8751482931337016,93.02317446844233,39.213838901841655,0.2899192015044613,12,-0.4755430221557617,-0.6847820281982422,-1.1674590110778809,-1.9497270584106445,-0.4755439758300781,1,-0.03133906823538013,-1.3333389040225947,19.649452209472656,-2.9999817687918178,19.26901626586914,-3.750009400498853,19.44021224975586,-0.03133906823538013
2574,2009-12-23,20.1249942779541,20.18206024169922,20.048908233642575,20.067930221557614,7587315.0,0.004748306159095161,-1.8000160436385628,0.1764667716572698,62.28571133894208,54.39172700982057,-0.5705852790067034,-0.7648292672024439,-1.2656776794973048,-2.378672584297469,10.647566386514583,0.1521739959716797,0.03596771182559522,0.6990480422973633,0.036441620391826746,1.3616544642028998,0.367744831344595,1.0303512532501315,-0.8770348996723811,93.74992166250956,39.243522908444824,0.33130321095276893,12,-0.3994560241699219,-0.7323360443115234,-1.2197685241699219,-2.035325050354004,-1.0842380523681676,2,-0.03402644585834169,-1.3529453400102631,20.02988624572754,-1.3333389040225947,19.649452209472656,-2.9999817687918178,19.26901626586914,-0.03402644585834169
2575,2009-12-28,20.258146286010746,20.410320281982425,20.14401626586914,20.220104217529297,5954151.0,0.006616250728702422,-1.7999879673916688,0.666655525101966,61.6278947748891,56.225025361350625,-0.6131535769219774,-0.8359732052199043,-1.3596029904464366,-2.4674688865118917,10.765738362576101,0.28532600402832387,0.12531979705964957,0.7656240463256871,0.04889702948858954,1.4823510631627848,0.40726053790713834,1.123987554744236,-0.8980948041189265,86.66665552532542,33.3169729622736,0.3583635084185494,12,-0.4184780120849645,-0.751358032226566,-1.3315215110778844,-2.168477058410648,-1.7119560241699254,0,-0.08075112349442437,-1.8000160436385628,20.1249942779541,-1.3529453400102631,20.02988624572754,-1.3333389040225947,19.649452209472656,-0.08075112349442437
2576,2009-12-29,20.391298294067386,20.61956024169922,20.239126205444336,20.31521224975586,9695787.0,0.006572763676239601,-2.3333667577481974,2.0000501378790743,63.12847941508299,57.41919699677569,-0.6740543538586721,-0.9235945691251537,-1.4487194380165782,-2.564911595937918,11.644009682364919,0.3804340362548828,0.19386227474311823,0.8398087501525922,0.03200475179522755,1.6476127485099568,0.43590675097390985,1.2437107493312745,-0.884209180162884,82.08946065592934,28.83064220783352,0.40390199917868275,12,-0.4470100402832067,-0.7798900604248082,-1.393342018127445,-2.3016290664672887,-1.9687480926513707,1,-0.055970149602751595,-1.7999879673916688,20.258146286010746,-1.8000160436385628,20.1249942779541,-1.3529453400102631,20.02988624572754,-0.055970149602751595
2577,2009-12-30,20.02988624572754,20.58151626586914,20.02988624572754,20.372278213500977,11242034.0,-0.017723837056760394,-2.222213556753866,-4.50006267077766,62.77779572773649,59.111281786641634,-0.28939989109546005,-0.4899228588381881,-1.056988265311407,-2.1664920758994306,12.236579314742876,0.5516300201416016,0.2307933932735402,0.41657609939575124,-0.33420455747042155,1.167356756261924,0.041185770962666624,0.7919664278288359,-0.34480175137588276,35.41669277916348,-21.32979345533616,0.37539032843308556,12,-0.08559799194335938,-0.41847801208496094,-0.9629759788513184,-1.9402170181274414,-1.3600540161132848,2,-0.03418801384078296,-2.3333667577481974,20.391298294067386,-1.7999879673916688,20.258146286010746,-1.8000160436385628,20.1249942779541,-0.03418801384078296
2578,2010-01-04,20.372278213500977,20.42934226989746,20.105972290039066,20.201082229614254,13473944.0,0.017094054532959202,1.266685384245122,-0.5000000000000103,67.52578518505115,59.763252938648115,-0.5294207159327442,-0.7967605105927333,-1.3552590522691332,-2.4619168212918154,12.607978662101837,0.3994560241699219,0.2988266143156757,0.7104625701904297,-0.1054110070772829,1.5263361474581423,0.3025257815565716,1.1183993588242878,-0.537677599573712,58.06462047037285,-3.7184592000326617,0.40793678863385663,1,-0.4279899597167969,-0.7608699798583984,-1.2911014556884766,-2.282608985900879,-1.8165760040283203,0,-0.052287621474549906,-2.222213556753866,20.02988624572754,-2.3333667577481974,20.391298294067386,-1.7999879673916688,20.258146286010746,-0.052287621474549906
2579,2010-01-05,20.220104217529297,20.4483642578125,20.1249942779541,20.372278213500977,12489686.0,-0.0074696602106499865,1.1250148842164636,-0.8888876509648196,63.020853461737296,60.86987919202683,-0.34493452494344723,-0.6241525655014328,-1.1585960702380689,-2.2692581136199834,12.823848042966961,0.32336997985839844,0.3188580713026248,0.5250004768371568,-0.3259815817852534,1.375982535459567,0.09950944752595348,0.9504915061483601,-0.25991006315851806,32.258158423335566,-30.461797734788455,0.4254910293112043,1,-0.2758159637451172,-0.6086959838867188,-1.1389274597167969,-2.130434989929199,-1.53125,1,-0.032925742640568134,1.266685384245122,20.372278213500977,-2.222213556753866,20.02988624572754,-2.3333667577481974,20.391298294067386,-0.032925742640568134
2580,2010-01-07,20.16303825378418,20.27716827392578,19.953800201416016,20.1249942779541,23506052.0,-0.0028222388535290577,1.4285632430883828,-0.2500031334996177,59.7826057339291,61.19788107171337,-0.19506630039917994,-0.5266736809555326,-1.0574001332572998,-2.1822585547574356,12.62603024020173,0.3233680725097656,0.3888343718786693,0.42513561248779297,-0.42976478036018406,1.28003600533577,-0.0023145839361937703,0.8525858089117797,0.45652198791503906,31.42844864632574,-28.71180763773338,0.4274501964239879,1,-0.18070602416992188,-0.5516300201416016,-1.0818614959716797,-2.073369026184082,-1.7119560241699254,3,-0.05566036299056354,1.1250148842164636,20.220104217529297,1.266685384245122,20.372278213500977,-2.222213556753866,20.02988624572754,-0.05566036299056354
2581,2010-01-08,20.29619026184082,20.353256225585934,20.1249942779541,20.29619026184082,16695837.0,0.006603767070255451,2.9999665764231955,0.0,58.88889631644973,61.763181602733255,-0.18683901150734172,-0.6291618327533683,-1.1445782950061698,-2.2768057525645844,12.811338106848405,0.22826194763183238,0.3699172434165092,0.5183420181274414,-0.3634541949915686,1.4001382312464514,0.0774439115679364,0.9592401246869464,0.3100547790527344,54.54537167582284,-1.6714159654302918,0.4408981065595047,1,-0.13315200805664062,-0.6847820281982422,-1.2150135040283203,-2.2065210342407227,-2.0353260040283203,4,-0.08622307819464037,1.4285632430883828,20.16303825378418,1.1250148842164636,20.220104217529297,1.266685384245122,20.372278213500977,-0.08622307819464037
2582,2010-01-11,20.505430221557614,20.86684226989746,20.486408233642575,20.5624942779541,22156275.0,0.010309321947488348,-7.00004010909622,-100.0,67.24136738739563,62.91993214902374,-0.2926665196770166,-0.8000183626351323,-1.2974130954426535,-2.4405171134270596,13.275661920437793,0.5706520080566406,0.42462315611811974,0.6771743774414034,-0.2511256121887939,1.6054743670716007,0.21302438262630474,1.141324372256502,-0.551630020141598,60.41671453967711,3.202846916764919,0.46414999481509894,1,-0.09510898590087535,-0.6942939758300746,-1.5050959587097132,-2.415760993957516,-1.9782619476318324,0,-0.1015769968070136,2.9999665764231955,20.29619026184082,1.4285632430883828,20.16303825378418,1.1250148842164636,20.220104217529297,-0.1015769968070136
2583,2010-01-12,20.239126205444336,20.60053825378418,20.18206024169922,20.4483642578125,22815978.0,-0.0129869996989046,-1.588230436654693,3.6667223744900452,57.228916754304,62.35806608406394,0.007196269222617957,-0.472548789799184,-0.9790883611697154,-2.132048734136866,14.055480207396363,0.41847801208496094,0.47811225499502186,0.35665836334228374,-0.5318505187412939,1.2451672454258613,-0.08759607769950506,0.8009128043840725,-0.2670651626586924,31.250039168827044,-21.508818073556917,0.4442544410417897,1,0.17119503021240234,-0.3281259536743164,-1.2530579566955566,-2.1494569778442383,-1.1793479919433594,1,-0.0775376347723915,-7.00004010909622,20.505430221557614,2.9999665764231955,20.29619026184082,1.4285632430883828,20.16303825378418,-0.0775376347723915
2584,2010-01-13,20.543472290039066,20.5624942779541,19.934778213500977,20.14401626586914,26779481.0,0.015037511081523958,1.8695591517857142,-1.909098367380442,67.68292011861456,63.03084667781121,-0.2587571797912105,-0.6972895353931747,-1.2194459543361411,-2.3950698756227418,14.799750116663196,0.627716064453125,0.5319989264622897,0.5877708435058615,-0.26245019852333584,1.4379918855350589,0.16266032249126283,1.0128813645204602,0.3233699798583949,65.3060347473759,8.570735546488379,0.4251105210145992,1,-0.1426620483398473,-0.6324720382690465,-1.5669150352478063,-2.4538030624389684,-1.3315200805664098,2,-0.09675920664737003,-1.588230436654693,20.239126205444336,-7.00004010909622,20.505430221557614,2.9999665764231955,20.29619026184082,-0.09675920664737003
2585,2010-01-14,20.676624298095703,20.790756225585934,20.58151626586914,20.61956024169922,24142597.0,0.006481475291847172,-2.142873513823181,0.14285441436279298,72.83950770114458,64.10984982070694,-0.36465258547487167,-0.7584671036728743,-1.30567266743968,-2.4902589718956847,15.736079578488816,0.2472839355468679,0.5515086974897372,0.6505424499511712,-0.19335644002766728,1.4944413399300096,0.22859300496175194,1.0724918949405904,0.17157669067382741,79.59174903308983,15.032099023877592,0.42194944498941883,1,-0.2758140563964844,-0.7656240463256836,-1.7000670433044434,-2.5869550704956055,-1.2173900604248047,3,-0.09613610287195085,1.8695591517857142,20.543472290039066,-1.588230436654693,20.239126205444336,-7.00004010909622,20.505430221557614,-0.09613610287195085
2586,2010-01-15,20.31521224975586,20.71466827392578,20.258146286010746,20.505430221557614,22315940.0,-0.017479257887039634,-1.9999811991201655,-3.3334113242863204,60.869565217391305,63.897824208446366,-0.016950920184349627,-0.34903252816033614,-0.9066996362732525,-2.105508424398156,15.913910071898124,0.4565219879150355,0.5359913053897216,0.24728260040283345,-0.5646344365172524,1.0591996373229193,-0.1586759180572095,0.6532411188628764,0.5147202835083,40.816297296744224,-23.458134369613546,0.40595851846004266,1,0.08559799194335938,-0.40421199798583984,-1.3125,-2.2255430221557617,-1.1603260040283203,4,-0.09176030243858302,-2.142873513823181,20.676624298095703,1.8695591517857142,20.543472290039066,-1.588230436654693,20.239126205444336,-0.09176030243858302
2587,2010-01-18,20.4483642578125,20.543472290039066,20.27716827392578,20.372278213500977,22475993.0,0.0065543006107771085,1.0000143246979012,-0.3999939836958231,57.432436552453524,62.77634102704664,-0.0944294794230558,-0.4450787923404391,-0.9956764535077554,-2.21582932790826,15.674917907873356,0.2663040161132848,0.5175296357077137,0.34239110946655416,-0.46576433658717775,1.150546555520286,-0.0616866135603118,0.7464688324934201,0.36366518905639467,59.99991086926998,-0.6116431327367806,0.40407772302686645,1,-0.04755401611328125,-0.5373640060424805,-1.364809513092041,-2.3586950302124023,-1.6073360443115234,0,-0.1069767719520276,-1.9999811991201655,20.31521224975586,-2.142873513823181,20.676624298095703,1.8695591517857142,20.543472290039066,-0.1069767719520276
2588,2010-01-19,20.4483642578125,20.505430221557614,20.048908233642575,20.372278213500977,39142065.0,0.0,3.7999879673918104,1.0,55.94406918356742,61.99003166280554,-0.09219718576364144,-0.3791234184704706,-0.939552522193182,-2.1988408843150253,15.786037824879761,0.45652198791503906,0.4799948919351422,0.28817920684814524,-0.4531444309957564,1.029502844692047,-0.08248261207380736,0.6588410257700978,0.3461201643890348,59.99991086926998,3.432245720090073,0.3706618189219517,1,-0.04755401611328125,-0.5373640060424805,-1.3933420181274414,-2.3586950302124023,-1.3695640563964844,1,-0.09395352897984033,1.0000143246979012,20.4483642578125,-1.9999811991201655,20.31521224975586,-2.142873513823181,20.676624298095703,-0.09395352897984033
2589,2010-01-20,19.87771224975586,20.391298294067386,19.820646286010746,20.353256225585934,32658750.0,-0.02790697587649915,1.0689736248841413,-6.250081472011184,43.975910528270944,60.233732195510186,0.474698540426683,0.2097744226038607,-0.33266112953798554,-1.6028048059118092,15.79280062478286,0.6277179718017543,0.45616787773633405,-0.28722820281982564,-1.0195187429284012,0.4450623372887499,-0.6533734728741152,0.0789170672344639,0.899578048271664,5.882422333504063,-44.94144431891343,0.36614527005428815,1,0.4660320281982422,0.033288002014160156,-0.8226900100708008,-1.7880430221557617,-0.9510860443115234,2,-0.041148298454965704,3.7999879673918104,20.4483642578125,1.0000143246979012,20.4483642578125,-1.9999811991201655,20.31521224975586,-0.041148298454965704
2590,2010-01-21,19.5733642578125,20.067930221557614,19.40216827392578,19.972820281982425,29420439.0,-0.015311017088855294,1.25806055117093,0.8399980747788138,37.714288661057864,57.88099801157776,0.7672940266918786,0.5529598380714873,0.0002311010775883915,-1.2754959889820974,16.079049371551108,0.6657619476318324,0.37073771917048504,-0.598233795166017,-1.3047493025408023,0.10828171220876825,-0.9514915488534079,-0.24497604147862617,1.1656602797343538,13.043503534226192,-32.42818023882877,0.3532577536873922,1,0.5611410140991211,0.3709239959716797,-0.47078800201416016,-1.4836950302124023,-0.38043403625488637,3,-0.018464482833889462,1.0689736248841413,19.87771224975586,3.7999879673918104,20.4483642578125,1.0000143246979012,20.4483642578125,-0.018464482833889462
2591,2010-01-22,19.516300201416016,19.5733642578125,19.26901626586914,19.42119026184082,24814650.0,-0.0029153933705448054,1.9091074830676111,-0.23809864871317174,41.50944229150176,55.0218952231451,0.7846064862216267,0.663518611193247,0.0940433311237392,-1.1986070681186405,16.88935836026883,0.3043479919433594,0.3119030460713965,-0.6676620483398423,-1.313740696781327,-0.02158339989835767,-0.9907013725605829,-0.3446227241191018,1.1425129603135744,19.403096761062052,-26.21106889798343,0.32303932422074183,1,0.5135860443115234,0.5516290664672852,-0.3423919677734375,-1.426630973815918,0.17119407653808594,4,-0.002924015471998942,1.25806055117093,19.5733642578125,1.0689736248841413,19.87771224975586,3.7999879673918104,20.4483642578125,-0.002924015471998942
2592,2010-01-25,19.55434226989746,19.820646286010746,19.23097419738769,19.364126205444336,27449536.0,0.0019492459169430099,-1.5833347260056396,1.9999598917076105,34.964988871888536,52.54812545843228,0.667678324109577,0.651382523908886,0.07432606308375611,-1.2088087120350224,17.41395182870789,0.589672088623054,0.2715978818968061,-0.6248644828796373,-1.28866561602117,0.03893665026189552,-0.9567650494504036,-0.29296391630887086,0.993287140163293,25.373027109380658,-17.895156640861458,0.3319005665707663,1,0.4565229415893519,0.4945659637451172,-0.30910301208496094,-1.4646730422973633,0.1521739959716797,0,-0.020427995923179454,1.9091074830676111,19.516300201416016,1.25806055117093,19.5733642578125,1.0689736248841413,19.87771224975586,-0.020427995923179454
2593,2010-01-26,19.40216827392578,19.42119026184082,19.11684226989746,19.383146286010746,23103029.0,-0.00778210761943865,9.666532972358702,0.10000200545481848,34.964988871888536,48.91279976435161,0.7695734567730632,0.7948717267332341,0.24435421533087975,-1.0227146337163049,17.34871479239865,0.4375,0.21881283479353186,-0.745652580261229,-1.4932511816642489,0.0019460211417907658,-1.119451880962739,-0.37185327955971914,1.013795614867668,22.388061935221177,-21.352748919131326,0.3737993007015094,1,0.551630973815918,0.5896739959716797,-0.0808420181274414,-1.3124990463256836,0.4945659637451172,1,-0.02892151292074452,-1.5833347260056396,19.55434226989746,1.9091074830676111,19.516300201416016,1.25806055117093,19.5733642578125,-0.02892151292074452
2594,2010-01-27,19.44021224975586,19.611408233642575,19.15488624572754,19.23097419738769,30332632.0,0.001960810528646162,-1.5263107897722579,10.999799458540293,36.61969642939103,44.88837628971232,0.6242173792553913,0.7408805063241282,0.21976222692097735,-1.0226282474949109,16.9439300479911,0.4565219879150355,0.11189527469445082,-0.6733695030212417,-1.4853242580569415,0.13858525201445815,-1.0793468805390916,-0.26739212550339175,0.819857044770071,34.00000802175513,-10.831515460529012,0.4059773775178496,1,0.4755430221557617,0.5516300201416016,-0.11175251007080078,-1.217391014099121,0.532608032226566,2,-0.018590951770312225,9.666532972358702,19.40216827392578,-1.5833347260056396,19.55434226989746,1.9091074830676111,19.516300201416016,-0.018590951770312225
2595,2010-01-28,18.622278213500977,19.85869026184082,18.489126205444336,19.74456024169922,63964706.0,-0.04207433672773586,1.0281694119109188,-5.3636612246013256,25.28087482424195,40.934077357140175,1.2517296271908407,1.5072532853028946,1.028430275337243,-0.17062929228551127,16.502928984216613,1.3695640563964844,0.03972879020556874,-1.4095101356506348,-2.45588926735595,-0.3631310039453197,-1.9326997015032923,-0.8863205697979772,1.5006038380695372,9.722218353698787,-32.48099731873853,0.5231895658526575,1,0.8940210342407227,1.0557060241699219,0.7394695281982422,-0.21875095367431285,1.6739120483398438,3,0.016343220118079316,-1.5263107897722579,19.44021224975586,9.666532972358702,19.40216827392578,-1.5833347260056396,19.55434226989746,0.016343220118079316
2596,2010-01-29,19.2499942779541,19.26901626586914,18.54619026184082,18.822006225585934,37153319.0,0.03370780187345912,2.102044324390693,-0.3813551688565104,33.499952370686444,38.27491244805494,0.5107309024644593,0.832323191281084,0.40161737919967067,-0.7657514587225194,15.684324903638688,0.7228260040283203,-0.08921435374149311,-0.7247288703918464,-1.8122315567460525,0.3627738159623597,-1.2684802135689495,-0.18097752721474336,0.6441619551587472,55.55549365918061,15.009423152374048,0.5437513431771036,1,0.247283935546875,0.4279899597167969,0.11175346374511719,-0.7323360443115234,1.4266300201416016,4,-0.0029643674472069614,1.0281694119109188,18.622278213500977,-1.5263107897722579,19.44021224975586,9.666532972358702,19.40216827392578,-0.0029643674472069614
2597,2010-02-01,19.345104217529297,19.40216827392578,19.040756225585934,19.192930221557614,30377176.0,0.004940777550470177,1.7143010621763781,0.3555566449335805,37.696311715310934,36.24738384047089,0.2711835863523717,0.7202060152174212,0.29504355398643867,-0.8325468374934104,15.30061775604803,0.3614120483398473,-0.256854630976882,-0.5953798294067383,-1.7181185533224088,0.5273588945089323,-1.1567491913645753,-0.03401046744890124,0.5135860443115234,62.5000348167109,19.919757860292236,0.5613693619578354,2,0.0951080322265625,0.33288002014160156,0.016643524169921875,-0.6657619476318359,1.3885860443115234,0,0.017699054839650508,2.102044324390693,19.2499942779541,1.0281694119109188,18.622278213500977,-1.5263107897722579,19.44021224975586,0.017699054839650508
2598,2010-02-02,19.30706024169922,19.972820281982425,18.907604217529297,19.4592342376709,96595431.0,-0.0019665945141615904,-1.2399993582583206,-0.9999999999999767,31.638412958107693,34.87655077711941,0.14562198612797062,0.7107977292377683,0.32646421198849396,-0.7685518545343086,14.464508304561107,1.0652160644531286,-0.363875339189498,-0.5801629066467271,-1.7176227450348058,0.5572969317413516,-1.1488928258407647,-0.011432987452689503,-0.8179340362548828,55.1282133688484,14.785500569148198,0.568729919194039,2,-0.028532028198242188,0.3709239959716797,0.0546875,-0.6277179718017578,1.5027179718017578,1,0.02068963473305896,1.7143010621763781,19.345104217529297,2.102044324390693,19.2499942779541,1.0281694119109188,18.622278213500977,0.02068963473305896
2599,2010-02-03,19.55434226989746,19.763582229614254,19.30706024169922,19.326082229614254,37319550.0,0.012807855007577196,-2.428577567683686,-1.499993733000788,33.879770941128186,34.45049325268278,-0.17025840948674897,0.4332964601568534,0.07161643168464238,-0.9963819876743969,13.546658696564412,0.4565219879150355,-0.4692931839951413,-0.29959278106689524,-1.4349998375159494,0.8358142753821589,-0.8672963092914223,0.26811074715763183,-1.035542182922363,71.79485860984218,34.912540976609336,0.5677035282245279,2,-0.32336902618408203,0.1236419677734375,-0.10461854934692383,-0.7846460342407227,0.9320659637451136,2,0.017509766528968074,-1.2399993582583206,19.30706024169922,1.7143010621763781,19.345104217529297,2.102044324390693,19.2499942779541,0.017509766528968074
2600,2010-02-04,19.040756225585934,19.801626205444336,18.98369026184082,19.6874942779541,23250833.0,-0.02626455225252744,-1.1500018800997707,-2.833338904022566,32.460720615534484,33.44507973313086,0.29036726929324175,0.9048870073857564,0.5935887687602275,-0.4640069887016942,13.292298043551373,0.8179359436035156,-0.5925222041836875,-0.757064723968508,-1.9381612517517262,0.4240318038147102,-1.347612987860117,-0.1665164600768989,-0.49287573471069024,34.66672905817752,-1.646999176866288,0.5905482638916093,2,0.19021701812744496,0.6372280120849645,0.518342018127445,-0.22350597381591442,1.7309780120849645,3,0.04895099991585594,-2.428577567683686,19.55434226989746,-1.2399993582583206,19.30706024169922,1.7143010621763781,19.345104217529297,0.04895099991585594
2601,2010-02-05,18.54619026184082,19.01222419738769,18.374996185302734,18.879070281982425,52334973.0,-0.025974071506705276,1.126972404638606,0.5147060992046081,26.190456863650454,32.47013173221552,0.7072237337771909,1.3298049584526126,1.0928067207873546,0.0436255632856124,13.194845330459701,0.6657600402831996,-0.6515559839995646,-1.164130687713623,-2.4448607586801536,0.11659938325290753,-1.8044957231968866,-0.5237656522303595,1.4266300201416051,10.714200448837296,-21.669662464298426,0.6403650354832646,2,0.6277179718017578,1.0747289657592773,1.1270380020141602,0.3851900100708008,2.0543479919433594,4,0.09435900178381451,-1.1500018800997707,19.040756225585934,-2.428577567683686,19.55434226989746,-1.2399993582583206,19.30706024169922,0.09435900178381451
2602,2010-02-08,18.422550201416016,18.72689819335937,18.12771224975586,18.71738624572754,23008490.0,-0.006666601532671512,2.818174083729926,0.8857126486176671,25.404145384887585,31.407815789215416,0.7302268259677795,1.359080780054878,1.1958423380788652,0.1830868711729572,12.247730356085599,0.5991859436035121,-0.6699856345310522,-1.183626747131349,-2.5292250668890865,0.1619715726263884,-1.8564259070102196,-0.5108275872524786,1.5183135986328153,15.979441122716453,-12.377830030513293,0.6727991598788687,2,0.627716064453125,1.0747270584106445,1.3552980422973633,0.6134500503540039,2.3111400604248047,0,0.12235407541494614,1.126972404638606,18.54619026184082,-1.1500018800997707,19.040756225585934,-2.428577567683686,19.55434226989746,0.12235407541494614
2603,2010-02-09,18.669832229614254,19.40216827392578,18.384506225585934,19.40216827392578,24851345.0,0.013422790302899168,1.7792215233556112,2.4838755587757837,34.085198672084815,31.126204927292505,0.41140164516409783,1.0416068521521602,0.9408292009447159,-0.047382810023240296,11.639817391155596,1.0176620483398473,-0.701735057097757,-0.8578800201416037,-2.230813719072028,0.5150536787888207,-1.5443468696068159,-0.1714131706763915,1.1985055084228584,32.386370757953465,1.1371824107751962,0.6864668494652123,2,0.38043403625488637,0.8274450302124059,1.1080160140991246,0.36616802215576527,2.539402008056644,1,0.11054507650866063,2.818174083729926,18.422550201416016,1.126972404638606,18.54619026184082,-1.1500018800997707,19.040756225585934,0.11054507650866063
2604,2010-02-10,18.555702209472656,19.059778213500977,18.43206024169922,18.926626205444336,23851036.0,-0.006113071544401105,-1.0307664777442853,0.5064942506283264,35.88389803244266,32.304318617092584,0.432333831278239,1.053179663683217,1.0445161154241802,0.08124424788302775,11.632090822842434,0.6277179718017578,-0.7252064495700559,-0.8726215362548828,-2.2235644067751004,0.47832133426533474,-1.5480929715149934,-0.19715010099477226,1.2430105090332049,25.568217426132016,-7.6540622739588,0.6754714352601093,2,0.4945640563964844,0.9415750503540039,1.2221460342407227,0.4802980422973633,2.520380020141598,2,0.12147618983007913,1.7792215233556112,18.669832229614254,2.818174083729926,18.422550201416016,1.126972404638606,18.54619026184082,0.12147618983007913
2605,2010-02-11,18.688854217529297,18.907604217529297,18.374996185302734,18.57472419738769,20074388.0,0.007175800007647615,-1.0740751744550947,-0.3076911210411931,38.759672247360776,32.88873193672306,0.34600488115228245,0.8047324280569974,0.9224891864146798,-0.03618554627711745,11.220309767022039,0.5326080322265625,-0.7385745299852324,-0.6400810241699233,-1.8932849985471805,0.6131229502073339,-1.2666830113585519,-0.013479036981294712,1.0430184822265645,44.029919991858506,8.685363586479355,0.6266019871886286,2,0.36141204833984375,0.8084230422973633,1.088994026184082,0.34714603424072266,2.4823360443115234,3,0.09618321140454156,-1.0307664777442853,18.555702209472656,1.7792215233556112,18.669832229614254,2.818174083729926,18.422550201416016,0.09618321140454156
2606,2010-02-12,18.451082229614254,19.040756225585934,18.298908233642575,18.98369026184082,34275401.0,-0.01272266267088884,1.2941152183273716,-4.666677808045075,35.78431468927437,32.676287822719,0.5124199188989245,0.9440919601104341,1.159654379928007,0.22003402696553565,11.472764518980041,0.7418479919433594,-0.7711658073870673,-0.7846465110778844,-2.005871564196518,0.4365785420407491,-1.3952590376371994,-0.17403398451856944,1.2166240521416078,25.37317676920332,-10.768699323745622,0.6106125265593163,2,0.5991840362548864,1.046195030212406,1.3457880020141637,0.5849180221557653,2.758152008056644,4,0.12577321910863115,-1.0740751744550947,18.688854217529297,-1.0307664777442853,18.555702209472656,1.7792215233556112,18.669832229614254,0.12577321910863115
2607,2010-02-15,18.2608642578125,18.57472419738769,18.118202209472656,18.54619026184082,16107883.0,-0.010309312453036013,1.6666480979093783,0.5357147973069725,35.4368894232407,33.098340763289336,0.5952626151569547,1.0140142123832447,1.360533558225729,0.42960309040354616,11.844072366008852,0.4565219879150355,-0.6891110001892571,-0.8654894828796387,-2.019404881067395,0.28842591530811745,-1.4424471819735167,-0.2885317837857606,1.345242262663362,11.111045088298908,-25.66473028956125,0.5769576990938776,2,0.6990499496459961,1.2316579818725586,1.626358985900879,0.7751359939575195,3.404891967773434,0,0.12812504178002992,1.2941152183273716,18.451082229614254,-1.0740751744550947,18.688854217529297,-1.0307664777442853,18.555702209472656,0.12812504178002992
2608,2010-02-16,18.52716827392578,18.5937442779541,18.12771224975586,18.49863624572754,20480623.0,0.014583319406656692,4.764725312319362,-0.09999799455856892,38.99081176256298,33.6662341878932,0.2309877820072863,0.6286293654369288,1.0885820039124035,0.1834839861629618,12.747604042048726,0.4660320281982422,-0.6728873301745928,-0.5031256675720215,-1.5032819985220662,0.49703066337802326,-1.003203833047042,-0.003047502097000887,0.9896639878898874,43.434206341650174,6.0467663823332245,0.5000781654750216,2,0.43274593353271484,0.9273109436035156,1.5835604667663574,0.6324729919433594,3.100543975830078,1,0.11909655891776993,1.6666480979093783,18.2608642578125,1.2941152183273716,18.451082229614254,-1.0740751744550947,18.688854217529297,0.11909655891776993
2609,2010-02-17,19.059778213500977,19.1358642578125,18.622278213500977,18.65081024169922,28318605.0,0.028747509155231388,-1.2040804632983404,14.333645297145532,55.6650260904958,36.2444903517778,-0.42371147594042924,0.033307668884624775,0.5514912868896502,-0.3283725007923195,13.049665662287987,0.6086959838867188,-0.6761205668066665,0.07038097381591868,-0.8473721163426156,0.9881340639744529,-0.38849557126334844,0.5292575188951858,0.3731362451741127,92.52344681265791,49.50349007839784,0.458876545079267,2,-0.2995929718017578,0.3947010040283203,1.1008825302124023,0.09986305236816406,2.624998092651367,2,0.11277445099793226,4.764725312319362,18.52716827392578,1.6666480979093783,18.2608642578125,1.2941152183273716,18.451082229614254,0.11277445099793226
2610,2010-02-18,19.211952209472656,19.26901626586914,19.00271224975586,19.059778213500977,34293890.0,0.007984038128202808,1.0000143246979278,0.37209269787376936,49.43822313456,38.827575492989965,-0.613571072764568,-0.15529261994543475,0.4044842631887917,-0.45231929288526374,12.649873489518626,0.26630401611328125,-0.6540027426257069,0.24062557220458913,-0.642284483622884,1.1235356280320623,-0.20082945570914745,0.6820806001183257,0.14207951425028753,95.04141819616214,51.392667639668055,0.44145502791373736,2,-0.4517669677734375,0.24252700805664062,0.9439530372619629,-0.052310943603515625,2.4538040161132777,3,0.09702970316688941,-1.2040804632983404,19.059778213500977,4.764725312319362,18.52716827392578,1.6666480979093783,18.2608642578125,0.09702970316688941
2611,2010-02-19,19.4592342376709,19.4592342376709,18.98369026184082,18.98369026184082,21123935.0,0.01287125980233883,1.0,3.125001566749809,51.61289800873661,41.739659117862075,-0.8020630530985144,-0.429067611395169,0.15921694584244506,-0.6678272851201186,12.11001452347786,0.4755439758300781,-0.6543397661721713,0.4907608985900893,-0.3850741142838956,1.3665959114640742,0.05284339215309686,0.9286784050270818,-1.3410320281982422,100.0,56.309494391184835,0.43791750643699273,2,-0.6705160140991211,-0.04279899597167969,0.6966710090637207,-0.2995929718017578,1.9972820281982422,4,0.087976536140141,1.0000143246979278,19.211952209472656,-1.2040804632983404,19.059778213500977,4.764725312319362,18.52716827392578,0.087976536140141
2612,2010-02-22,19.15488624572754,19.516300201416016,19.0217342376709,19.42119026184082,17450148.0,-0.01564028616060209,1.1666597033632755,-0.5599987165192001,47.99999799455823,43.285747931470226,-0.42790769614785873,-0.16462045085606647,0.4620846373540566,-0.33740456548113684,12.16816555661406,0.4945659637451172,-0.6160118631530267,0.20638570785522603,-0.6305500839776457,1.0433214996880977,-0.21208218806120982,0.6248536037716619,-1.0098633956909175,73.97255569901927,30.418157415131773,0.41846789591643513,2,-0.3376350402832031,0.1759510040283203,1.00101900100708,0.05706501007080078,2.2255439758300746,0,0.10724929219569646,1.0,19.4592342376709,1.0000143246979278,19.211952209472656,-1.2040804632983404,19.059778213500977,0.10724929219569646
2613,2010-02-23,18.841028213500977,19.345104217529297,18.74591827392578,19.30706024169922,16199300.0,-0.016385272572243426,1.2105289082318007,1.75,40.78625144002545,43.8304538656461,-0.09746075070702886,0.1107195427721237,0.7818227960467503,0.002486445175698293,11.820321497004912,0.5991859436035156,-0.5063948383230574,-0.07941532135009766,-0.8895074792966753,0.73067683659648,-0.48446140032338647,0.32563075762319116,-0.6411542694091779,24.468078297509198,-14.873220559208722,0.4050460789732883,2,-0.023777008056640625,0.47078800201416016,1.3148770332336426,0.542119026184082,2.4633140563964844,1,0.1499243024359378,1.1666597033632755,19.15488624572754,1.0,19.4592342376709,1.0000143246979278,19.211952209472656,0.1499243024359378
2614,2010-02-24,19.078800201416016,19.15488624572754,18.67934226989746,18.9171142578125,26052502.0,0.01261990509332489,2.030312606349361,-0.34694169889700616,50.52910754682551,45.13816889891996,-0.28298713788903385,-0.16392112599303488,0.5552679572343919,-0.20578330885484775,11.856763150298208,0.4755439758300781,-0.3669996100767534,0.17642726898193217,-0.6002824687354291,0.9531370066992935,-0.21192759987674847,0.5647821378406128,-0.826269207031249,47.72736077592199,7.472766771416907,0.38835486885868,2,-0.2615489959716797,0.1759500503540039,1.0771050453186035,0.30434703826904297,2.605976104736328,2,0.13359917926865572,1.2105289082318007,18.841028213500977,1.1666597033632755,19.15488624572754,1.0,19.4592342376709,0.13359917926865572
2615,2010-02-25,18.926626205444336,19.211952209472656,18.86956024169922,18.974180221557614,18838639.0,-0.007976077864706888,-3.2352719122331015,-0.29411348354368455,55.84797344842146,47.36746431660298,-0.10453076834486552,0.012883478624306832,0.7109899300177602,-0.016795642560140323,10.789697664481457,0.3423919677734375,-0.2941361868304213,0.009035873413086648,-0.7564119643815204,0.7744837112076937,-0.37368804548421863,0.39175979231039193,-0.6235444427783179,29.545563311433042,-13.848955179397748,0.3827239188973044,2,-0.109375,0.16644001007080078,1.2007460594177246,0.45652103424072266,3.3288021087646484,3,0.14572856624148955,2.030312606349361,19.078800201416016,1.2105289082318007,18.841028213500977,1.1666597033632755,19.15488624572754,0.14572856624148955
2616,2010-02-26,19.192930221557614,19.211952209472656,18.89809226989746,19.097820281982425,20301760.0,0.014070337376699271,3.714242741115297,-2.000040109096743,61.34453309455288,50.24609139119322,-0.28445016388039335,-0.27185286892452964,0.4446560569340221,-0.24254137283075394,9.664966633884346,0.3138599395751953,-0.21313150457858754,0.2781930923461893,-0.48244808040476883,1.0388342650971474,-0.10212749402928978,0.6585136787216683,-0.8413197213415948,61.36365190163286,13.902276322709838,0.3803205863754798,2,-0.37092399597167613,-0.14741897583007457,0.8464665412902868,0.28532505035400746,2.9483680725097727,4,0.1288404623724848,-3.2352719122331015,18.926626205444336,2.030312606349361,19.078800201416016,1.2105289082318007,18.841028213500977,0.1288404623724848
2617,2010-03-01,19.6874942779541,19.70651626586914,19.40216827392578,19.516300201416016,27101786.0,0.02576803284789686,1.9091074830676111,1.799959891707745,63.968658563915525,53.02140770245461,-0.6206311069911372,-0.7794115491450953,-0.050936994297174465,-0.6956893066204728,9.131023132304028,0.513586044311527,-0.13589156212906062,0.7556376457214355,-0.05926402126222996,1.570539312705101,0.3481868122296028,1.1630884792132683,-1.2892961896900843,98.148124077358,46.764816001607734,0.40745083349183314,3,-0.523097038269043,-0.6419830322265625,0.36141347885131836,-0.14266204833984375,2.0923919677734375,0,0.08985511121625955,3.714242741115297,19.192930221557614,-3.2352719122331015,18.926626205444336,2.030312606349361,19.078800201416016,0.08985511121625955
2618,2010-03-02,19.70651626586914,19.763582229614254,19.516300201416016,19.6874942779541,22016824.0,0.0009661964923763922,2.7142284167253026,0.1111135869867974,66.21982429540739,54.1941630585559,-0.5082138735996651,-0.8084210493363244,-0.06036344112230552,-0.6840018387370286,9.839652606690915,0.24728202819823863,-0.015165634045597898,0.7546868324279785,-0.1165674353972399,1.625941100253197,0.31905969851536753,1.1903139663405895,-1.2298190869488153,94.7367772942053,38.4320385406646,0.4356271339126094,3,-0.48505401611328125,-0.6610050201416016,0.32337045669555664,-0.11888599395751953,2.2635860443115234,1,0.08494215482356071,1.9091074830676111,19.6874942779541,3.714242741115297,19.192930221557614,-3.2352719122331015,18.926626205444336,0.08494215482356071
2619,2010-03-03,19.8967342376709,19.8967342376709,19.611408233642575,19.72553825378418,24103989.0,0.009652541790514668,2.3333259057890694,8.999899729269027,66.7546097354353,56.11820601420871,-0.6338840951321707,-1.0241830572389077,-0.25206854424718017,-0.8411812973232031,10.667652479853315,0.28532600402832387,0.13864353054109912,0.9277852058410652,-0.0046265796519051605,1.8601969913340355,0.4615793130945782,1.393991098587552,-1.3170862546950595,100.0,40.40171274931295,0.4662058927464852,3,-0.6086959838867188,-0.8512229919433594,0.07608652114868164,-0.1664409637451172,2.054347991943356,2,0.07074568195023234,2.7142284167253026,19.70651626586914,1.9091074830676111,19.6874942779541,3.714242741115297,19.192930221557614,0.07074568195023234
2620,2010-03-04,19.972820281982425,20.02988624572754,19.782604217529297,19.820646286010746,27246121.0,0.003824046871343967,-1.1666875569258892,0.888887650964838,72.09943664827617,58.39448808526865,-0.6601082510376735,-1.0823537451987377,-0.3177502495836748,-0.8880068210124783,11.02673963794567,0.2472820281982422,0.2730331400016617,0.9572680473327679,-0.07777833329554085,1.9923144279610767,0.43974485701861354,1.4747912376469223,-1.2614636735370794,94.95791946557584,29.748552682835665,0.5175231903141538,3,-0.6182060241699254,-0.8987760543823278,-0.019021511077884412,-0.2377710342407262,2.092391967773434,3,0.08571428571428563,2.3333259057890694,19.8967342376709,2.7142284167253026,19.70651626586914,1.9091074830676111,19.6874942779541,0.08571428571428563
2621,2010-03-05,20.29619026184082,20.3342342376709,19.934778213500977,19.972820281982425,18242457.0,0.016190501656399015,-1.000009549775819,2.1250015667497855,78.45745290812998,61.77864974233217,-0.9524288663983818,-1.3364145917130408,-0.6212247854964588,-1.1793313871864868,10.626055935087978,0.3994560241699219,0.3002988050081896,1.1931380271911607,0.03642918488173308,2.3498468695005883,0.6147836060364469,1.7714924483458745,-1.4266100969216104,95.91831723183901,22.880001843935304,0.5783544211547138,3,-0.7894020080566406,-1.069972038269043,-0.6990485191345215,-0.6182060241699219,1.9021739959716797,4,0.0965323061664316,-1.1666875569258892,19.972820281982425,2.3333259057890694,19.8967342376709,2.7142284167253026,19.70651626586914,0.0965323061664316
2622,2010-03-08,20.676624298095703,20.809778213500977,20.27716827392578,20.3342342376709,28391905.0,0.01874411066051862,-1.3333375113328236,1.0588183249871828,79.12371507016978,66.03836792345932,-1.2229055395281812,-1.622507377071205,-0.9891969640441332,-1.5300420426771382,10.099379937596705,0.5326099395751953,0.36067641195934996,1.4608683586120605,0.15385195611590774,2.7678847611082134,0.8073601573639841,2.114376559860137,-1.6019925629912564,89.70574573659414,12.388885848067957,0.6535082012480764,3,-0.9320640563964844,-1.2126340866088867,-1.0889930725097656,-0.9986400604248047,1.5597839355468714,0,0.07083719154806989,-1.000009549775819,20.29619026184082,-1.1666875569258892,19.972820281982425,2.3333259057890694,19.8967342376709,0.07083719154806989
2623,2010-03-09,20.73369026184082,20.90488624572754,20.5624942779541,20.638582229614254,30691653.0,0.002759926520035094,-1.7692212760705912,0.2777768493295779,76.03550225641891,68.87241178008082,-1.0988160025964433,-1.5990084671731708,-1.045145424531519,-1.5534100971301257,10.932875651535111,0.3423919677734375,0.40014157106586623,1.4147414207458482,-0.02948503940902114,2.8589678809007175,0.6926281906684117,2.1368546508232846,-1.3814350901929302,86.76467769167819,10.901610090417293,0.7221132300774353,3,-0.8464670181274414,-1.2221460342407227,-1.1745920181274414,-1.0557060241699219,1.7880439758300781,1,0.05045874471329315,-1.3333375113328236,20.676624298095703,-1.000009549775819,20.29619026184082,-1.1666875569258892,19.972820281982425,0.05045874471329315
2624,2010-03-10,20.809778213500977,20.9999942779541,20.638582229614254,20.790756225585934,30302482.0,0.003669773720898606,-1.2352850966444027,0.2000040109097042,75.4545515316407,71.05092045599407,-1.009726532961622,-1.5784986683355484,-1.122274769030362,-1.6056458735170729,11.85413790406359,0.3614120483398473,0.4876396400523788,1.3781255722045884,-0.16381351385783205,2.920064658267009,0.6071560291733782,2.1490951152357987,-1.178049448518749,84.37509302591565,10.486122039146025,0.7709695430312093,3,-0.8607349395751953,-1.2506799697875977,-1.331521987915039,-1.1317939758300781,1.2173900604248047,2,0.05575859986469678,-1.7692212760705912,20.73369026184082,-1.3333375113328236,20.676624298095703,-1.000009549775819,20.29619026184082,0.05575859986469678
2625,2010-03-11,20.486408233642575,20.809778213500977,20.4483642578125,20.676624298095703,22822055.0,-0.015539328508970218,-1.7142959461395215,-9.999799458536371,65.97633223864739,71.5655648053379,-0.493757419697058,-1.1737335172058074,-0.8080177846234591,-1.2579358891333534,12.548516025875978,0.36141395568847656,0.6370651843185513,0.9648778915405245,-0.6040766063770953,2.5338323894581443,0.18040064258171284,1.7493551404993362,-0.5810263660659736,51.78573986534847,-18.023738015362532,0.7844772489588104,3,-0.28532695770263317,-0.9273099899291957,-1.031929492950436,-0.8084239959716761,1.845108032226566,3,0.07149491405557407,-1.2352850966444027,20.809778213500977,-1.7692212760705912,20.73369026184082,-1.3333375113328236,20.676624298095703,0.07149491405557407
2626,2010-03-12,20.7717342376709,20.980972290039066,20.5624942779541,20.60053825378418,21710012.0,0.013927575823651006,-2.384595211650035,-0.9000080218193318,75.29762295561405,72.82433862663774,-0.5940489927289576,-1.3452600636454903,-1.1036217051626949,-1.5158007501238515,13.625648434379428,0.4945640563964915,0.7417683510627349,1.1341712951660163,-0.44467344306824685,2.7130160334002795,0.34474892604888296,1.9235936642831497,-0.6474298880187987,68.42116373634782,-0.8261163318713471,0.7894223691171318,3,-0.5135869979858398,-1.2126359939575195,-1.3172554969787598,-1.09375,1.3315219879150355,4,0.06227106496188228,-1.7142959461395215,20.486408233642575,-1.2352850966444027,20.809778213500977,-1.7692212760705912,20.73369026184082,0.06227106496188228
2627,2010-03-15,20.60053825378418,20.790756225585934,20.505430221557614,20.73369026184082,15485553.0,-0.008241776152529634,1.3076792545971292,-0.777775301929676,78.8161779681453,74.22393347916417,-0.31258959804308617,-1.0432840047031888,-0.933253685351989,-1.323023594651918,14.402492630820618,0.2853260040283203,0.8449004037643881,0.8459916114807129,-0.6477768001981765,2.3397600231596023,0.09910740564126641,1.5928758173201594,-0.30109591847168105,27.586242665440352,-45.37034572514355,0.7468842058394449,3,-0.29483699798583984,-1.0414400100708008,-1.2031245231628418,-0.979619026184082,1.6929340362548864,0,0.07756234251475491,-2.384595211650035,20.7717342376709,-1.7142959461395215,20.486408233642575,-1.2352850966444027,20.809778213500977,0.07756234251475491
2628,2010-03-16,20.73369026184082,20.790756225585934,20.5624942779541,20.638582229614254,17260213.0,0.006463520827286295,1.181819839200784,-0.714281621544218,78.06449108711045,75.48058696268362,-0.3181735376458299,-1.0568377293088034,-1.0767414955853276,-1.4290452196351602,15.261064865152848,0.22826194763183238,0.9191976043166079,0.8688175201416009,-0.5681172237217318,2.3057522640049335,0.15035014820993453,1.5872848920732672,-0.2941375380000011,51.72416177696023,-23.41483413660508,0.7184673719316658,3,-0.3423910140991211,-1.1745920181274414,-1.45991849899292,-1.2364130020141602,2.301630020141605,1,0.07247711106051491,1.3076792545971292,20.60053825378418,-2.384595211650035,20.7717342376709,-1.7142959461395215,20.486408233642575,0.07247711106051491
2629,2010-03-17,21.2092342376709,21.30434226989746,20.790756225585934,20.942930221557614,31715566.0,0.02293580977744658,1.2500041780169615,2.80001604363863,84.88370194959109,76.90106088505196,-0.6570568218036001,-1.4367564982290695,-1.5524027396203692,-1.8738106909988517,17.089186212087522,0.5706520080566406,0.9622047081035667,1.2368886947631843,-0.26649937353993636,2.740276763066305,0.48519466061162575,1.9885827289147429,-0.7038040161132848,88.88896316449745,7.652947365627185,0.7516940341515599,3,-0.5896739959716797,-1.4979619979858398,-1.935462474822998,-1.7119569778442383,1.9972820281982422,2,0.061883422347648764,1.181819839200784,20.73369026184082,1.3076792545971292,20.60053825378418,-2.384595211650035,20.7717342376709,0.061883422347648764
2630,2010-03-18,21.076082229614254,21.285320281982425,20.9999942779541,21.133146286010746,22385229.0,-0.006278020534100426,-1.7272611255948271,-0.2142816215442152,79.99998784581676,77.07245365590605,-0.3921925203731398,-1.219302206761423,-1.4190779675153813,-1.7106456779057773,18.78243695388782,0.28532600402832387,1.000475500699359,1.0105301856994586,-0.5251590724823778,2.546219443881295,0.24268555660853863,1.7783748147903786,-0.5135879516601527,71.42863964092983,-11.812124752696263,0.7678446290909183,3,-0.28532695770263317,-1.3648099899291957,-1.8023104667663539,-1.578804969787594,1.4836940765380895,3,0.045126320629701455,1.2500041780169615,21.2092342376709,1.181819839200784,20.73369026184082,1.3076792545971292,20.60053825378418,0.045126320629701455
2631,2010-03-19,21.17119026184082,21.399450302124023,20.923908233642575,21.247276306152344,30095829.0,0.004512604913494256,1.4999974931940405,1.3333444748978887,77.08332462916759,76.8457436069058,-0.3912759032718789,-1.2433246307445565,-1.5171970539591122,-1.775186685483419,20.291970968069354,0.47554206848144887,1.0309451557788485,1.0200404167175279,-0.5634531911593044,2.60353402459436,0.22829361277911175,1.811787220655944,-0.46032638549804616,74.46813049897177,-6.6024602219245025,0.7917468039384156,3,-0.2472829818725586,-1.4123640060424805,-1.89741849899292,-1.6739130020141602,1.4646739959716797,4,0.0548068384289051,-1.7272611255948271,21.076082229614254,1.2500041780169615,21.2092342376709,1.181819839200784,20.73369026184082,0.0548068384289051
2632,2010-03-22,21.2092342376709,21.285320281982425,20.86684226989746,21.03803825378418,23642454.0,0.0017969691528703091,1.5882457030281947,-2.2500313353889347,77.2413726334947,76.97972920435866,-0.38646490788739385,-1.1800737299561952,-1.5646175524106525,-1.7786392765466204,21.720116310599384,0.4184780120849645,1.044200924614099,0.955366992950438,-0.6225317542553057,2.5332657401561818,0.16641761934756616,1.74431636655331,-0.36065307617187514,77.27287229436243,-1.9835679209816988,0.7889493736028723,3,-0.2853269577026367,-1.4504079818725586,-1.935462474822998,-1.7119569778442383,1.2173900604248047,0,0.04215248782188996,1.4999974931940405,21.17119026184082,-1.7272611255948271,21.076082229614254,1.2500041780169615,21.2092342376709,0.04215248782188996
2633,2010-03-23,21.665756225585934,21.665756225585934,21.2092342376709,21.30434226989746,25926220.0,0.021524680372673854,1.5263107897723074,2.111112349035141,79.24527349975105,77.4009205341487,-0.7787647550726042,-1.490544684708226,-2.016819473286205,-2.198778955676044,23.961624801305025,0.4565219879150355,1.0180355108514476,1.2706525802612276,-0.2802210694226588,2.821526229945114,0.4952157554192844,2.046089405103171,-0.798913955688473,100.0,22.402194069615717,0.7754368248419424,3,-0.6086959838867152,-1.7690219879150355,-2.4395380020141566,-2.1732339859008754,0.7418460845947301,1,0.028972728111462676,1.5882457030281947,21.2092342376709,1.4999974931940405,21.17119026184082,-1.7272611255948271,21.076082229614254,0.028972728111462676
2634,2010-03-24,21.62771224975586,21.798908233642575,21.380430221557614,21.7608642578125,20842851.0,-0.0017559495931717128,2.9999817687919537,-0.36841966382563623,77.70699131785432,78.70432709850503,-0.6844752581694991,-1.3193978054774291,-1.9846199193777068,-2.120559842073831,26.511649842218375,0.41847801208496094,0.9580080015547843,1.1051630020141587,-0.408742000975149,2.6190680050034665,0.34821050051950664,1.8621155035088108,-0.7608699798583984,81.63263217993322,5.973377430233214,0.7569525014946535,3,-0.47554302215576527,-1.417119026184082,-2.420515537261963,-2.135190010070801,0.8179340362548864,2,0.06508353800769906,1.5263107897723074,21.665756225585934,1.5882457030281947,21.2092342376709,1.4999974931940405,21.17119026184082,0.06508353800769906
2635,2010-03-25,21.684776306152344,21.77988624572754,21.49456024169922,21.684776306152344,21993598.0,0.002638469373806629,1.9999598917076105,-0.0,75.52444708408328,78.72952977944605,-0.6187415279879112,-1.2218798349300144,-2.051278351624134,-2.146580088044459,29.087392161693483,0.2853260040283203,0.9258420064855528,1.0243195533752427,-0.37568018198755837,2.424319288738044,0.32431968569384395,1.7243194210566415,-0.6315208435058608,87.75495169551736,14.05281152086134,0.6999998676813999,3,-0.5326070785522496,-1.4456510543823242,-2.577444076538086,-2.192254066467285,-0.2472820281982422,3,0.07017549723512961,2.9999817687919537,21.62771224975586,1.5263107897723074,21.665756225585934,1.5882457030281947,21.2092342376709,0.07017549723512961
2636,2010-03-26,21.665756225585934,21.722820281982425,21.45651626586914,21.722820281982425,18177579.0,-0.0008771167522264589,8.333511598367837,-100.0,70.96777062935237,77.85748451958017,-0.5135759238871351,-1.0625822239471,-2.0306203040530164,-2.0993488431885226,31.754682473678734,0.2663040161132848,0.8939978476139387,0.8816581726074197,-0.40480953052490776,2.1681258757397472,0.23842432104125777,1.5248920241735817,-0.4633702087402334,85.71431494809386,13.456688950040359,0.6432338515661633,3,-0.4850549697875941,-1.4266309738159144,-2.558423995971676,-2.1732339859008754,-0.9130439758300746,4,0.04126419919331625,1.9999598917076105,21.684776306152344,2.9999817687919537,21.62771224975586,1.5263107897723074,21.665756225585934,0.04126419919331625
2637,2010-03-29,21.45651626586914,21.798908233642575,21.30434226989746,21.684776306152344,15783770.0,-0.009657634727270437,1.1666597033632937,4.00006684938783,64.39393536556366,76.33853388385276,-0.19014195987068305,-0.7526026406818396,-1.8264325365430878,-1.8607019761132833,33.43880121484053,0.49456596374511363,0.9205079653884205,0.5839671134948716,-0.6260246604793416,1.7939588874690848,-0.0210287734922332,1.1889630004819765,0.34239196777343395,41.935379529627404,-27.310425065657874,0.6049958869871066,3,-0.16168403625488637,-1.217391014099121,-2.3539395332336426,-1.963994026184082,-1.0271739959716797,0,0.054964560757672754,8.333511598367837,21.665756225585934,1.9999598917076105,21.684776306152344,2.9999817687919537,21.62771224975586,0.054964560757672754
2638,2010-03-30,21.380430221557614,21.570646286010746,21.285320281982425,21.570646286010746,13950930.0,-0.0035460576809739353,2.0000200545482594,0.8333305479887337,61.36363981653232,73.72519364684622,-0.014156912651923648,-0.5741164840531674,-1.7563869761797868,-1.7498859233317532,35.091030575369786,0.2853260040283203,0.8914095295396542,0.42418537139892365,-0.6724690177248291,1.5208397605226764,-0.12414182316295452,0.9725125659608018,0.41847801208496094,18.518724839192537,-46.79689835358,0.5483271945618764,3,-0.047554969787594104,-1.141304969787594,-2.306385993957516,-1.887907981872555,-1.445652008056637,1,0.04893232108506518,1.1666597033632937,21.45651626586914,8.333511598367837,21.665756225585934,1.9999598917076105,21.684776306152344,0.04893232108506518
2639,2010-03-31,21.30434226989746,21.47553825378418,21.114124298095703,21.380430221557614,23566840.0,-0.0035587661647441537,1.7142959461395215,0.400008021819315,68.06721768563612,72.39933029571503,0.08587114825481024,-0.4080900804448859,-1.6689515643968456,-1.6462953008168348,36.38879073535356,0.36141395568847656,0.8673458936996354,0.27771701812744,-0.7076637622028841,1.263097798457764,-0.21497337203772204,0.770407408292602,0.49456596374511363,27.777808725879193,-37.62790752945803,0.49269039016516275,3,0.028532981872558594,-1.0652170181274414,-2.2398085594177246,-1.8118200302124023,0.3423919677734375,2,0.051785688865977564,2.0000200545482594,21.380430221557614,1.1666597033632937,21.45651626586914,8.333511598367837,21.665756225585934,0.051785688865977564
2640,2010-04-01,21.684776306152344,21.7608642578125,21.380430221557614,21.45651626586914,8257569.0,0.017857112481356685,-1.0000100272741672,-2.999949864634653,69.35482175419587,71.54060775405152,-0.22254217669126675,-0.689018968946101,-2.0235719571924733,-1.9991650331341617,37.6935129485846,0.45652198791503906,0.8529820085878796,0.5725532531738295,-0.32049013178769314,1.4655966381353522,0.1260315606930682,1.019074945654591,-0.5706520080566406,83.33314764472614,17.552544879574484,0.44652169248076146,4,-0.3519010543823242,-1.3505420684814453,-2.648775577545166,-2.192254066467285,-0.2472820281982422,3,0.03508774861756492,1.7142959461395215,21.30434226989746,2.0000200545482594,21.380430221557614,1.1666597033632937,21.45651626586914,0.03508774861756492
2641,2010-04-06,22.255428314208984,22.255428314208984,21.722820281982425,21.855972290039066,24833265.0,0.026315789473684292,1.666666666666649,1.7500041780169304,80.0,71.84712190588544,-0.6964613346988386,-1.1650990819040246,-2.55940744764235,-2.534554317804364,38.81698365194447,0.5706520080566406,0.7803725956573366,1.045243358612062,0.10074918810681055,1.9897375291173134,0.5729962733594363,1.5174904438646877,-1.1413040161132812,100.0,28.174076798326723,0.472247085252625,4,-0.5706520080566406,-1.6786680221557617,-3.300269603729248,-2.762906074523926,-0.4755420684814453,1,-0.0367521138981034,-1.0000100272741672,21.684776306152344,1.7142959461395215,21.30434226989746,2.0000200545482594,21.380430221557614,-0.0367521138981034
2642,2010-04-07,22.141298294067386,22.35053825378418,22.06521224975586,22.3124942779541,26092230.0,-0.005128187987679889,1.3076792545970628,-0.4285727928185978,75.69445411575313,71.45258641877456,-0.4874775068066306,-0.9861748740709366,-2.412295666730561,-2.395186379944729,39.37697931626322,0.2853260040283203,0.741398411233888,0.8578796386718786,-0.13814936737194117,1.8539086447156983,0.3598651356499687,1.3558941416937884,-0.9815218353271504,83.07686849099973,8.34848058569385,0.4980145030219099,4,-0.40896701812744496,-1.264945030212406,-3.207539558410648,-2.6487760543823278,-0.970108032226566,2,-0.06271475257996006,1.666666666666649,22.255428314208984,-1.0000100272741672,21.684776306152344,1.7142959461395215,21.30434226989746,-0.06271475257996006
2643,2010-04-08,21.77988624572754,22.04619026184082,21.665756225585934,21.951082229614254,22694643.0,-0.016322983573040295,1.1052648244706873,1.0,60.869577854087986,69.58176270057831,-0.12088604945706649,-0.5716758613142154,-2.0165157114633487,-2.0099262118538377,39.401335496868185,0.4755420684814524,0.7138282354245362,0.4441577911376946,-0.5401295993843007,1.42844518165969,-0.04798590412330128,0.9363014863986905,-0.5486640792846664,53.8462013121744,-18.302340819319,0.4921436952609976,4,-0.047554969787597656,-0.8464670181274414,-2.6749320030212402,-2.2873640060424805,-0.6277179718017578,3,-0.06200877087202461,1.3076792545970628,22.141298294067386,1.666666666666649,22.255428314208984,-1.0000100272741672,21.684776306152344,-0.06200877087202461
2644,2010-04-09,21.970102310180664,22.04619026184082,21.855972290039066,21.91303825378418,20239773.0,0.00873356556168603,-1.2222246980703748,-0.3333259057890349,66.66666666666676,68.59756487642092,-0.28767903175280196,-0.7067412469291838,-2.170671408601578,-2.1775275816517023,39.30459765084841,0.26630401611328125,0.6893006328501485,0.5763576507568366,-0.4141650024559702,1.5668803039696435,0.08109632415043322,1.07161897736324,-0.6717211784973145,60.78416723028782,-10.982225408754559,0.49526132660640315,4,-0.23777103424072266,-0.9891290664672852,-2.836615562438965,-2.4775800704956055,-0.5326080322265625,4,-0.09264062897588532,1.1052648244706873,21.77988624572754,1.3076792545970628,22.141298294067386,1.666666666666649,22.255428314208984,-0.09264062897588532
2645,2010-04-12,21.951082229614254,22.160320281982425,21.703798294067386,22.160320281982425,22458908.0,-0.0008657256255741874,3.3636612246012683,-3.666722374490398,64.9635506631144,67.9304293246167,-0.25357721206473016,-0.6032966110350308,-2.088699996135677,-2.142455719079969,39.576587241691726,0.45652198791503906,0.6139053749437693,0.48410387039184144,-0.43819236388651817,1.406400104670201,0.022955753252663413,0.9452519875310195,-0.5895716706048546,41.66668987780706,-28.528680828566422,0.461148117139179,4,-0.21875095367431285,-0.884510993957516,-2.784307479858395,-2.4585599899291957,-1.4076099395751882,0,-0.01386482856561666,-1.2222246980703748,21.970102310180664,1.1052648244706873,21.77988624572754,1.3076792545970628,22.141298294067386,-0.01386482856561666
2646,2010-04-13,22.06521224975586,22.122276306152344,21.703798294067386,21.855972290039066,34916536.0,0.005199288989389039,1.5882457030282078,-1.0000091156871351,65.95748312260741,68.10415685317712,-0.3409389116177586,-0.6488192248302695,-2.1574908244365716,-2.23818873176036,39.62291807829208,0.4184780120849574,0.5494552828226738,0.5335599899291985,-0.36455022060033215,1.4316702004587292,0.08450488466443318,0.9826150951939638,-0.6443600290599747,58.33331012219295,-10.51377686198527,0.44905510526476483,4,-0.33288097381591797,-0.9225540161132812,-2.8508830070495605,-2.572690010070801,-2.1494560241699254,1,-0.028448308799236877,3.3636612246012683,21.951082229614254,-1.2222246980703748,21.970102310180664,1.1052648244706873,21.77988624572754,-0.028448308799236877
2647,2010-04-14,22.1983642578125,22.274450302124023,22.04619026184082,22.17934226989746,28369226.0,0.0060344766481053025,1.6666815219207844,0.09090991960037346,61.29034344898084,68.09601281233806,-0.3998408639491444,-0.6915864588706597,-2.24588775349444,-2.3586645905273755,39.92971342085716,0.22826004028320312,0.49954047885952235,0.5868206977844252,-0.24431529878576086,1.4179566943546114,0.17125269949933042,1.00238869606952,-0.7217308751313176,87.50011750660394,21.6603435283498,0.41556799828509383,4,-0.4660329818725586,-0.8845109939575195,-2.8318610191345215,-2.7058420181274414,-1.8831520080566406,2,-0.01885174994088501,1.5882457030282078,22.06521224975586,3.3636612246012683,21.951082229614254,-1.2222246980703748,21.970102310180664,-0.01885174994088501
2648,2010-04-15,22.236408233642575,22.3124942779541,22.04619026184082,22.274450302124023,35449947.0,0.0017138188826992806,3.6666778080451894,-1.9998997292692131,62.90327276020666,67.52224115395701,-0.33938537497263255,-0.644312488956853,-2.236585364534264,-2.380948990697714,40.27657547733799,0.26630401611328125,0.4768490750004055,0.5497287750244091,-0.21641809076832885,1.315875640817147,0.16665534212803834,0.9328022079207798,-0.7073405586952113,87.50015667498023,22.680782452230403,0.38307343289636925,4,-0.37092399597167613,-0.8369569778442347,-2.632133007049557,-2.743885993957516,-2.263587951660149,3,-0.047904228084378,1.6666815219207844,22.1983642578125,1.5882457030282078,22.06521224975586,3.3636612246012683,21.951082229614254,-0.047904228084378
2649,2010-04-16,22.5217342376709,23.09238624572754,22.426624298095703,22.578798294067386,64284561.0,0.012831478943467145,-4.384595211650006,1.5000250689395371,66.17653672804161,67.1690983732732,-0.4848512750096141,-0.8709201696670519,-2.4782451697141425,-2.650518598952832,40.329710891050816,0.8559780120849645,0.49612177360398135,0.7694297790527358,-0.04767545508241611,1.5865350131878877,0.36087716198515807,1.1779823961203135,-0.9433783279933259,58.904150984862945,-2.889520594718526,0.40855261706757634,4,-0.14266300201416016,-0.7513589859008789,-2.82235050201416,-3.010190010070801,-3.005434036254883,4,-0.06081085716100487,3.6666778080451894,22.236408233642575,1.6666815219207844,22.1983642578125,1.5882457030282078,22.06521224975586,-0.06081085716100487
2650,2010-04-19,22.02716827392578,22.50271224975586,21.93206024169922,22.388582229614254,35510530.0,-0.02195949736934033,-1.0689664710784093,6.333478173674254,55.90061222074829,64.491388620023,0.07084019692606702,-0.3177384794031397,-1.9283026580275404,-2.131978137858166,39.892859784862026,0.5896739959716797,0.5236070743089982,0.22730951309204173,-0.5328061232803734,0.9874251494644568,-0.1527483050941676,0.607367331278251,-0.32768993736421237,23.28768440427441,-34.014536752523725,0.3800578181862077,4,0.35190296173095703,-0.2567930221557617,-2.273097515106201,-2.4680700302124023,-1.5788040161132812,0,-0.02677030422787907,-4.384595211650006,22.5217342376709,3.6666778080451894,22.236408233642575,1.6666815219207844,22.1983642578125,-0.02677030422787907
2651,2010-04-20,22.33151626586914,22.578798294067386,22.103256225585934,22.103256225585934,22095581.0,0.013816936800888024,-3.16666945201123,-0.6315750587117874,63.85544133654363,63.1759427556664,-0.24761952133918186,-0.5593803736918481,-2.156652028796934,-2.4094272891638617,39.323030092634696,0.5516300201416051,0.5547868852598725,0.4736412048339851,-0.26114164993231626,1.2084240596002864,0.10624977745083442,0.8410326322171358,-0.5206052965742956,34.42618908678464,-23.79455243959044,0.3673914273831503,4,0.047554969787597656,-0.5326080322265625,-2.4514265060424805,-2.7724180221557617,-1.1603260040283203,1,-0.08006818500555068,-1.0689664710784093,22.02716827392578,-4.384595211650006,22.5217342376709,3.6666778080451894,22.236408233642575,-0.08006818500555068
2652,2010-04-21,22.103256225585934,22.36956024169922,21.951082229614254,22.33151626586914,30137256.0,-0.010221430446801905,1.7499968665004055,-1.0,60.9195534776292,63.18149560272653,-0.028299201237746985,-0.2747972829033607,-1.8494929435030052,-2.167167844115692,38.767870801548135,0.4184780120849645,0.5508446303895731,0.20068006515502645,-0.47429611217363643,0.8756562424836893,-0.1368080235093032,0.5381681538193561,-0.18982723417647307,14.754128003024295,-46.48563544089923,0.3374880886643312,4,0.294836044311527,-0.3043479919433558,-2.194633483886715,-2.544157981872555,-0.8940219879150355,2,-0.09896731855588903,-3.16666945201123,22.33151626586914,-1.0689664710784093,22.02716827392578,-4.384595211650006,22.5217342376709,-0.09896731855588903
2653,2010-04-22,22.293472290039066,22.3124942779541,22.02716827392578,22.02716827392578,47853205.0,0.008605793757796798,-1.1428591892279043,-1.1666694520112948,64.44446672716423,62.934584498337365,-0.1542195398443873,-0.43803341883346647,-1.964944766780249,-2.3369730158406092,37.692432186370155,0.2853260040283203,0.46209050465736823,0.3595103263855002,-0.3273713717776765,1.0463920245486769,0.01606947730391184,0.7029511754670885,-0.3423900604248118,31.147457446021885,-32.90708712883202,0.3434408490815892,4,0.10461997985839488,-0.46603202819824574,-2.3610725402832067,-2.734374046325687,-1.0271739959716797,3,-0.08873718793312924,1.7499968665004055,22.103256225585934,-3.16666945201123,22.33151626586914,-1.0689664710784093,22.02716827392578,-0.08873718793312924
2654,2010-04-23,23.035320281982425,23.111408233642575,22.293472290039066,22.407602310180664,44393000.0,0.03327646686401664,1.0975570387073272,2.357147973069743,67.83922990953329,63.254104414606125,-0.8147564006047752,-1.1267911356413514,-2.6181873877888506,-3.0544965131238975,36.79934170473854,0.8179359436035085,0.41299662433977957,1.0309779167175321,0.2023818994741582,1.859573933960906,0.6166799080958434,1.445275925339221,-1.0842380523681712,93.5483036237023,30.61327930434925,0.41429800862168736,4,-0.627717018127445,-1.0842380523681712,-3.0601215362548864,-3.4762220382690465,-1.845108032226566,4,-0.13294801038192638,-1.1428591892279043,22.293472290039066,1.7499968665004055,22.103256225585934,-3.16666945201123,22.33151626586914,-0.13294801038192638
2655,2010-04-26,23.20651626586914,23.434776306152344,23.130428314208984,23.149450302124023,25681342.0,0.007431890756935511,-5.399919783415221,0.09091019583415576,64.04498053142007,63.04160412669642,-0.881880375060021,-1.2418047655909987,-2.701254381575197,-3.190102723225298,35.98681242506278,0.3994560241699183,0.4502618842991879,1.1260869026184075,0.15399973358822194,2.098174071648593,0.6400433181033165,1.6121304871334985,-1.1793479919433594,84.61542417047298,25.279599178372784,0.4860435845150923,4,-0.5230979919433594,-1.0557069778442383,-3.041100025177002,-3.495244026184082,-1.769021987915039,0,-0.15901637377086586,1.0975570387073272,23.035320281982425,-1.1428591892279043,22.293472290039066,1.7499968665004055,22.103256225585934,-0.15901637377086586
2656,2010-04-27,22.559776306152344,23.24456024169922,22.559776306152344,23.24456024169922,22039456.0,-0.027868894766768015,1.0,-11.999866305692034,55.33980818814552,62.38043354215916,-0.17613093467470264,-0.553005800974681,-1.96441830314442,-2.515728279366293,34.78428228752448,0.684783935546875,0.4422764072402572,0.4346459388732917,-0.5393728700084104,1.4086647477549938,-0.05236346556755933,0.9216553433141428,-0.3636950683593767,41.02557839675132,-14.67484109480889,0.4870094044408518,4,0.1236419677734375,-0.4089670181274414,-2.308762550354004,-2.848504066467285,-0.5706520080566406,1,-0.09359188760058912,-5.399919783415221,23.20651626586914,1.0975570387073272,23.035320281982425,-1.1428591892279043,22.293472290039066,-0.09359188760058912
2657,2010-04-28,22.6358642578125,22.9592342376709,22.04619026184082,22.5217342376709,43936018.0,0.003372726335030496,1.4,-0.1666657382236285,61.780108010375756,62.25563745884462,-0.20521353674266507,-0.5651872274915775,-1.9415361686826387,-2.5567768477602044,33.696555052989,0.9130439758300781,0.44761472536151814,0.4517664909362793,-0.4942107254682284,1.397743707340787,-0.02122211726597456,0.9247550991385332,0.7989120483398438,43.243287190105036,-12.167398286550764,0.47298860820225325,4,0.04755401611328125,-0.48505496978759766,-2.294497489929199,-2.87703800201416,-1.1032600402832031,2,-0.06470590118803021,1.0,22.559776306152344,-5.399919783415221,23.20651626586914,1.0975570387073272,23.035320281982425,-0.06470590118803021
2658,2010-04-29,22.426624298095703,22.65488624572754,22.06521224975586,22.103256225585934,28122928.0,-0.009243736282107284,-1.9523850451224753,2.8333305479887336,56.250003264063785,61.15268929618041,0.03782366688464833,-0.2883333349164232,-1.6423020485368554,-2.3230776070424284,32.61792758240551,0.5896739959716797,0.43739612604976585,0.19021682739257884,-0.6814250279526206,1.0618586827377783,-0.2456041002800191,0.6260377550651768,0.9803802871704086,27.397224522986352,-26.204622565311343,0.4358209276725992,4,0.2567939758300781,-0.1521739959716797,-2.0852575302124023,-2.6677980422973633,-1.0271739959716797,3,-0.054283250311915054,1.4,22.6358642578125,1.0,22.559776306152344,-5.399919783415221,23.20651626586914,-0.054283250311915054
2659,2010-04-30,22.407602310180664,22.78803825378418,22.255428314208984,22.61684226989746,13370557.0,-0.0008481877460556619,-1.0740748993567746,-0.6470643749483821,56.249973887503224,61.19150725915318,0.043531264775012346,-0.1922781723014957,-1.548821689926541,-2.2818884194319367,32.15720259570475,0.5326099395751953,0.43849206131504204,0.1160318374633782,-0.6390994843520907,0.8711631592788471,-0.2615338234443563,0.49359749837111266,0.9721859886169426,26.027342692979165,-27.882782324003838,0.3775656609077352,4,0.2853269577026367,-0.13315200805664062,-1.9307050704956055,-2.515623092651367,-1.0271720886230504,4,-0.050933785789064046,-1.9523850451224753,22.426624298095703,1.4,22.6358642578125,1.0,22.559776306152344,-0.050933785789064046
2660,2010-05-03,22.445646286010746,22.597820281982425,21.970102310180664,22.21738624572754,13801632.0,0.001697815558463267,1.3571479730697427,-1.0909008039962977,55.31913418361827,60.24302868660592,0.07944555519190288,-0.17960544784075694,-1.5153358237070016,-2.2933705369929633,31.000098717486953,0.6277179718017614,0.43440011089378316,0.11603231430053995,-0.5851178350952821,0.817182463696362,-0.2345427603973711,0.466607388998451,0.9074700520477244,37.31343060209581,-15.374711419069712,0.35057507469791155,5,0.24728298187255504,-0.1711959838867223,-1.7642650604248082,-2.4870910644531286,-0.4755439758300817,0,-0.0559321848102603,-1.0740748993567746,22.407602310180664,-1.9523850451224753,22.426624298095703,1.4,22.6358642578125,-0.0559321848102603
2661,2010-05-04,21.4374942779541,22.6358642578125,21.4374942779541,22.6358642578125,30978367.0,-0.04491525863013246,1.0,-5.250020890084649,41.45299236861695,58.080077452271226,1.0587867865075715,0.8054214798114891,-0.4538658561398883,-1.267286602826431,28.92425084317056,1.1983699798583984,0.36841196467911175,-0.8512229919433594,-1.6580462633785942,-0.044399720508124574,-1.2546346276609768,-0.447811356225742,1.860301498989255,0.0,-46.29007169727896,0.4034116357176169,5,0.9986410140991211,0.8369560241699219,-0.741847038269043,-1.4789390563964844,1.1032600402832031,1,0.0,1.3571479730697427,22.445646286010746,-1.0740748993567746,22.407602310180664,-1.9523850451224753,22.426624298095703,0.0
2662,2010-05-05,20.75271224975586,21.58966827392578,20.73369026184082,21.513582229614254,47159741.0,-0.0319431935150396,-1.142854073308329,0.6349207612396137,35.447763148541085,54.85822149909088,1.7118688172510304,1.4554625342890333,0.2871877519472683,-0.5683725741502315,26.97576148137579,0.8559780120849609,0.3486073332771227,-1.4665757179260268,-2.52619317781253,-0.40695825803952346,-1.9963844478692785,-0.9367669879827751,2.4334654372481417,0.9259379613209912,-38.492724902890195,0.5298087299432517,5,1.3315210342407227,1.3315210342407227,-0.04279899597167969,-0.7941570281982422,1.826086044311527,2,0.05957833527780876,1.0,21.4374942779541,1.3571479730697427,22.445646286010746,-1.0740748993567746,22.407602310180664,0.05957833527780876
2663,2010-05-06,20.42934226989746,21.076082229614254,20.258146286010746,20.543472290039066,34483605.0,-0.015582058671015475,-2.583336466832976,0.14999937330008184,29.629632380576112,50.61271066254008,1.9478401479903233,1.7628474715812104,0.6743500528331552,-0.22714048014061916,26.39770116470951,0.8179359436035085,0.2614724293108637,-1.7224184989929192,-3.040541709621184,-0.4042952883646542,-2.3814801043070517,-1.0633568936787867,2.5606364230934844,6.766928630449992,-28.939959225464907,0.6590616053141326,5,1.417119026184082,1.417119026184082,0.33763647079467773,-0.47078704833984375,2.739130020141605,3,0.05400379185273563,-1.142854073308329,20.75271224975586,1.0,21.4374942779541,1.3571479730697427,22.445646286010746,0.05400379185273563
2664,2010-05-07,19.934778213500977,20.524452209472656,19.40216827392578,19.782604217529297,57396346.0,-0.024208515862266466,-1.4583297646328903,-1.3333389040225532,29.6296433843669,46.788784312867506,2.1862475123472294,2.2104424916699053,1.2206095375943917,0.28380604144198074,26.094012833798086,1.122283935546875,0.18122452906336406,-2.1152163505554213,-3.7649542205622453,-0.4654784805485974,-2.9400852855588333,-1.2903474155520094,2.7820172387919477,16.4706250132713,-19.947684232832305,0.8248689350034111,5,1.3885860443115234,1.483694076538086,0.851222038269043,0.023777008056640625,3.5570640563964844,4,0.07347320712256966,-2.583336466832976,20.42934226989746,-1.142854073308329,20.75271224975586,1.0,21.4374942779541,0.07347320712256966
2665,2010-05-10,21.6467342376709,21.6467342376709,20.60053825378418,20.86684226989746,52293153.0,0.08587785656980551,1.682925397663908,5.125001566749809,44.76744609721667,45.614077413875414,0.25677066582837327,0.5001598574699742,-0.41378635861571667,-1.4046834669458725,25.630392115238447,1.7119560241699219,0.10520161678009288,-0.3880429267883301,-2.0472101430470317,1.2711242894703716,-1.217626534917681,0.44154068134102076,0.6723059532179683,69.41178066613661,31.388964785597224,0.8295836081293508,5,-0.4660329818725586,-0.22826194763183594,-0.8607339859008789,-1.6881790161132812,1.730978012084961,0,-0.012302272166757056,-1.4583297646328903,19.934778213500977,-2.583336466832976,20.42934226989746,-1.142854073308329,20.75271224975586,-0.012302272166757056
2666,2010-05-11,21.4374942779541,21.722820281982425,21.2092342376709,21.49456024169922,32781105.0,-0.009666121338186229,-1.0000000000000138,-0.07317162646005752,44.897952024369346,43.73828230431914,0.3241625221646913,0.6956266788275158,-0.136403623589608,-1.1762964404576266,25.10576378796011,0.513586044311527,-0.06372725690474113,-0.5658969879150391,-2.2462534259270583,1.1144594500969802,-1.4060752069210487,0.2742812310909706,0.5315212828991953,87.70492072754756,44.80804184917054,0.8401782190060098,5,-0.3423910140991211,-0.019021987915039062,-0.6039395332336426,-1.4789390563964844,1.7309780120849645,1,0.024844696181413717,1.682925397663908,21.6467342376709,-1.4583297646328903,19.934778213500977,-2.583336466832976,20.42934226989746,0.024844696181413717
2667,2010-05-12,21.77988624572754,21.817930221557614,21.17119026184082,21.399450302124023,14157278.0,0.01597164124379713,1.8333235847086142,-6.666599819512684,46.15385494385194,42.61648804651784,-0.1703310364739714,0.33758401589587805,-0.42121295209102527,-1.5006968991673233,24.23592365193119,0.6467399597167933,-0.22784637412732067,-0.2025811195373528,-1.8831369917516518,1.4779747526769462,-1.0428590556445023,0.6376968165697967,-2.377717971801758,98.42517695638972,51.809652901856964,0.84027793610715,5,-0.6847829818725586,-0.36141395568847656,-0.6491179466247559,-1.5930709838867188,1.4076080322265625,2,0.03493443739445712,-1.0000000000000138,21.4374942779541,1.682925397663908,21.6467342376709,-1.4583297646328903,19.934778213500977,0.03493443739445712
2668,2010-05-14,21.17119026184082,22.160320281982425,21.114124298095703,22.06521224975586,24611172.0,-0.027947619974650895,-1.0754687709885173,-2.349993482337134,35.755824884300964,40.33936037949536,0.269940972321038,0.9089891132894543,0.23856657049039853,-0.8722030242091563,23.088486034907145,1.0461959838867223,-0.3387903818005604,-0.7580162048339858,-2.4718744742180476,0.955842064550076,-1.6149453395260167,0.09891292985804512,-1.720706748962403,64.13794391127368,22.49002957377978,0.8569291346920316,5,-0.1521739959716797,0.2472820281982422,0.13315200805664062,-0.9368200302124023,2.396738052368164,4,0.06648695773915247,1.8333235847086142,21.77988624572754,-1.0000000000000138,21.4374942779541,1.682925397663908,21.6467342376709,0.06648695773915247
2669,2010-05-17,21.15216827392578,21.399450302124023,20.847820281982425,21.05706024169922,22261155.0,-0.0008984845764351546,-1.14814237116926,-0.10638220705104272,33.92857888928482,37.96263201345831,0.10298140274318257,0.8644675025825066,0.3033720598792051,-0.8399746657100735,20.84436614102321,0.551630020141598,-0.49585024567157987,-0.7085598945617662,-2.432150818243045,1.0150310291195126,-1.5703553564024055,0.15323556727887322,-1.5932912902832044,35.36584023722899,-0.8119854958175878,0.86179546184064,5,-0.13315200805664062,0.26630401611328125,0.18070697784423828,-0.9177980422973633,2.453804016113285,0,0.09532375073806398,-1.0754687709885173,21.17119026184082,1.8333235847086142,21.77988624572754,-1.0000000000000138,21.4374942779541,0.09532375073806398
2670,2010-05-18,21.4374942779541,21.570646286010746,21.2092342376709,21.47553825378418,15803426.0,0.013489208308731238,2.16666945201123,-0.40000802181934864,40.69401509014517,37.878301204739216,-0.3803923028473797,0.5614872581513382,0.06563617114785814,-1.1048340452069993,19.807952317854276,0.4184780120849645,-0.618682730566686,-0.3937501907348633,-2.1255077882886404,1.3380074068189138,-1.2596289895117536,0.47212860804202705,-1.7745595623779309,44.927542550222945,8.976152155421225,0.8658787987768893,5,-0.65625,-0.019021987915039062,-0.0808420181274414,-1.2031240463256836,1.9592399597167969,1,0.09582966951767347,-1.14814237116926,21.15216827392578,-1.0754687709885173,21.17119026184082,1.8333235847086142,21.77988624572754,0.09582966951767347
2671,2010-05-19,20.543472290039066,21.266298294067386,20.524452209472656,21.17119026184082,35567260.0,-0.04170366071348319,-1.2285753576145577,16.49979945853796,34.72222144851844,37.79768546029226,0.4173667377951169,1.385732364787465,0.987416089938268,-0.19260283405627376,18.883895472844415,0.9130420684814453,-0.7752723299517008,-1.1983699798583949,-3.004406992903995,0.6076670331872052,-2.101388486381193,-0.29535147333559664,-0.7806421518066458,1.1626903713102585,-32.46734120425799,0.9030185065227992,5,0.2377719879150355,0.8749999999999964,0.8559789657592738,-0.3091020584106481,2.1875,2,0.1379630434282053,2.16666945201123,21.4374942779541,-1.14814237116926,21.15216827392578,-1.0754687709885173,21.17119026184082,0.1379630434282053
2672,2010-05-20,19.915756225585934,20.809778213500977,19.40216827392578,20.71466827392578,50579981.0,-0.030555499848849532,1.8461520661794482,1.272724510414622,32.72252257171026,38.14133992597383,1.0212731496061132,1.9406624465175746,1.623903875714106,0.44378270168020606,18.685813234004428,1.4076099395751953,-0.962766328801429,-1.716711044311527,-3.6879846598998007,0.25456257127674675,-2.702347852105664,-0.7310742365173901,2.2445640563964915,18.620726854790707,-15.145125670803107,0.9856368077941364,5,0.8654880523681676,1.5027160644531286,1.5217385292053258,0.318614006042484,2.967390060424812,3,0.163323753695797,-1.2285753576145577,20.543472290039066,2.16666945201123,21.4374942779541,-1.14814237116926,21.15216827392578,0.163323753695797
2673,2010-05-21,20.31521224975586,20.353256225585934,19.59238624572754,19.8967342376709,33279892.0,0.02005728628354775,2.07692011029911,-0.5238098648713151,36.318414164999446,38.88453667937745,0.6748979906559462,1.4602699428723902,1.236202452622976,0.049332533435865855,18.47702638484216,0.7608699798583949,-1.0076623226600887,-1.2183420181274407,-3.2476367326724045,0.8109526964175231,-2.232989375399921,-0.20369466085496057,1.7899449920654327,42.10529093408689,7.056511448119856,1.0146473572724812,5,0.4660320281982422,1.1032600402832031,1.2078800201416016,-0.0808420181274414,1.521738052368164,4,0.14138577499886873,1.8461520661794482,19.915756225585934,-1.2285753576145577,20.543472290039066,2.16666945201123,21.4374942779541,0.14138577499886873
2674,2010-05-24,19.972820281982425,20.543472290039066,19.74456024169922,20.543472290039066,24220366.0,-0.01685396950640028,1.7999973260781044,-1.3636367779838927,34.44975950299606,37.73812705779738,1.1435055389811914,1.6458466674428642,1.5841598339235823,0.39327158088836,17.018598463791356,0.7989120483398473,-0.9679798717521813,-1.4076089859008754,-3.4218906279404386,0.6066726561386879,-2.414749806920657,-0.4004681648810937,2.0782771804809563,26.315784844318962,-8.09761400240189,1.0071408210197808,5,0.8084239959716761,1.445652008056637,1.6596474647521937,0.26154994964599254,1.9021739959716761,0,0.18000001909944197,2.07692011029911,20.31521224975586,1.8461520661794482,19.915756225585934,-1.2285753576145577,20.543472290039066,0.18000001909944197
2675,2010-05-25,19.516300201416016,19.649452209472656,19.28803825378418,19.478256225585934,34627619.0,-0.022857066459374242,1.3750047002494266,-0.0666675579739756,37.018001286266475,36.862576975785956,1.4148271683724936,1.9096380989922608,2.05148004746243,0.8465737474794146,15.254910397729866,0.6847820281982457,-0.8754637503988398,-1.6796182632446275,-3.6654532993807116,0.30621677289145666,-2.672535781312668,-0.6867007451765872,2.481818677276614,11.538520871055864,-26.103183309323775,0.9929175180680414,5,1.2078790664672852,1.845107078552246,2.5584230422973633,1.088994026184082,1.6929340362548828,1,0.20955160795929562,1.7999973260781044,19.972820281982425,2.07692011029911,20.31521224975586,1.8461520661794482,19.915756225585934,0.20955160795929562
2676,2010-05-26,20.4483642578125,20.524452209472656,19.649452209472656,19.83966827392578,30700107.0,0.047758235258589465,1.2999929809784516,15.99979945853656,48.00994838731563,37.06880958061525,0.3662107225623714,0.8551245595559109,1.1320711479478653,-0.08544704268798498,14.352158247252333,1.0081520080566406,-0.7155909403308236,-0.6419836044311538,-2.5453128092734083,1.2613456004111008,-1.5936482068522828,0.3096809979899753,1.4413513958837925,76.24995299750573,32.560935524201106,0.9516646024211278,5,0.2758150100708008,0.9130430221557617,1.626358985900879,0.15692996978759766,0.8940219879150391,2,0.14418610421280742,1.3750047002494266,19.516300201416016,1.7999973260781044,19.972820281982425,2.07692011029911,20.31521224975586,0.14418610421280742
2677,2010-05-27,21.17119026184082,21.19021224975586,20.391298294067386,20.391298294067386,32108595.0,0.035348842328654984,-1.0487810843067145,1.2812503916874465,54.60993210418245,39.163710382824306,-0.5051621789849392,0.01785827214673219,0.4360795266623896,-0.798255423363031,14.164679266880237,0.798913955688473,-0.7505235103367127,0.15407609939575195,-1.6062047312734968,1.9143569300650007,-0.7260643159388707,1.0342165147303746,0.6144582958589879,98.99998696463506,48.548663711247286,0.880140415334624,5,-0.7418479919433594,0.1902170181274414,0.9177994728088379,-0.5658960342407227,0.038043975830078125,3,0.07367474425892873,1.2999929809784516,20.4483642578125,1.3750047002494266,19.516300201416016,1.7999973260781044,19.972820281982425,0.07367474425892873
2678,2010-05-28,21.2092342376709,21.380430221557614,21.03803825378418,21.266298294067386,23655549.0,0.0017969691528703091,1.3999893043839005,-0.07316918080257186,58.39598871524592,41.882311474597756,-0.6003782901174795,-0.12233815845011975,0.4215727308098991,-0.8314258745562881,13.892668006175912,0.34239196777343395,-0.7750556523972278,0.252989578247071,-1.3817893532904186,1.8877685097845607,-0.5643998875216738,1.0703790440158159,0.4765099078722841,91.81816855907313,35.53725337326255,0.8173894657687452,5,-0.7798919677734375,0.15217304229736328,0.8892660140991211,-0.6039400100708008,0.8369560241699219,4,0.07892373810303432,-1.0487810843067145,21.17119026184082,1.2999929809784516,20.4483642578125,1.3750047002494266,19.516300201416016,0.07892373810303432
2679,2010-05-31,21.266298294067386,21.45651626586914,21.15216827392578,21.266298294067386,8789419.0,0.002690528840269657,-1.6666778080451063,-0.0,46.794860670010394,42.560183205693896,-0.7147098545385049,-0.28384264734978615,0.3738636802032751,-0.880805319801798,13.374256015269886,0.3043479919433594,-0.83963133957511,0.3671188354492223,-1.1280629503181636,1.8623006212166082,-0.38047205743447066,1.1147097283329153,0.32353761580543505,91.22804239924655,35.09585081061546,0.7475908928836921,5,-0.8940210342407262,0.09510898590087535,0.8464679718017543,-0.6610040664672887,0.875,0,0.026833631324349128,1.3999893043839005,21.2092342376709,-1.0487810843067145,21.17119026184082,1.2999929809784516,20.4483642578125,0.026833631324349128
2680,2010-06-01,21.19021224975586,21.30434226989746,20.638582229614254,21.01901626586914,16826414.0,-0.003577775655143167,2.3333333333333512,100.0,47.8688559083125,44.02092036789323,-0.7569957673328531,-0.3232038416334646,0.4629060277060226,-0.7964879045549011,13.591643015651833,0.6657600402832067,-0.7810521128897641,0.35380449295043803,-0.9627528538847798,1.6703618397856559,-0.3044741804671709,1.012083166368047,0.3075517538734154,85.26316678312304,31.756365362379547,0.6582786734176088,6,-0.8179349899291992,0.17119503021240234,0.9891304969787598,-0.5754070281982422,0.7798900604248047,1,0.03231595890249439,-1.6666778080451063,21.266298294067386,1.3999893043839005,21.2092342376709,-1.0487810843067145,21.17119026184082,0.03231595890249439
2681,2010-06-02,21.4374942779541,21.47553825378418,20.809778213500977,21.095104217529297,18825522.0,0.011669634323794531,2.1818161100805367,1.9999888586835421,46.999991309748005,45.607305783230764,-0.9656753572801762,-0.6013156351184819,0.228654787137625,-1.0361431202990872,14.235847309864551,0.6657600402832031,-0.7025224160686108,0.6010865211486802,-0.7154708256865376,1.917643867983898,-0.05719215226892871,1.2593651945662891,-2.149456024169922,96.49118486280331,46.655903024261406,0.6582786734176088,6,-1.0557060241699219,-0.17119503021240234,0.9796195030212402,-0.6610050201416016,0.9320659637451172,2,-0.010647701514161612,2.3333333333333512,21.19021224975586,-1.6666778080451063,21.266298294067386,1.3999893043839005,21.2092342376709,-0.010647701514161612
2682,2010-06-03,21.989124298095703,22.122276306152344,21.684776306152344,21.703798294067386,35585602.0,0.025732019469686174,-1.7058788833247807,0.8333361186779537,57.239058603165006,47.931821831915826,-1.3323831396453159,-1.112611567177403,-0.30449224842302414,-1.5802021629793899,13.879112747836992,0.6847820281982422,-0.6900412771373681,1.0908959388732917,-0.32172388741084745,2.503515765157431,0.3845860257312239,1.7972058520153595,-2.657336044311524,91.02564267376972,41.22328428308143,0.7063099131420694,6,-1.2839670181274414,-0.8654880523681641,0.42798948287963867,-1.2126350402832031,0.41847801208496094,3,-0.029411723886802243,2.1818161100805367,21.4374942779541,2.3333333333333512,21.19021224975586,-1.6666778080451063,21.266298294067386,-0.029411723886802243
2683,2010-06-04,21.532604217529297,22.35053825378418,21.532604217529297,22.06521224975586,26413631.0,-0.020761176042191964,-2.071429594613952,-1.8666648840520845,53.1250137090866,50.006850077037,-0.7655180666432813,-0.5999602329269607,0.15086977277892544,-1.1144367690600845,13.00542446975841,0.8179340362548828,-0.5586562829129456,0.5792127609252944,-0.8424481945280817,2.0008737163786705,-0.13161771680139367,1.2900432386519824,-2.0891964416503903,52.222251932465745,0.5692430156194916,0.7108304777266881,6,-0.7133159637451172,-0.4945659637451172,0.8845095634460449,-0.7561149597167969,1.7309761047363281,4,-0.01501769022416477,-1.7058788833247807,21.989124298095703,2.1818161100805367,21.4374942779541,2.3333333333333512,21.19021224975586,-0.01501769022416477
2684,2010-06-07,21.399450302124023,21.722820281982425,21.01901626586914,21.2092342376709,25501585.0,-0.0061838277460594115,-1.4666662210130277,-0.3571408107720957,49.679482647133305,51.413681339355534,-0.4567468584078789,-0.3704434075940739,0.28252095070486405,-0.9775775027728244,11.004670524933372,0.7038040161132848,-0.3458276736613968,0.3728252410888686,-0.9769857968770914,1.7226362790548286,-0.3020802778941132,1.0477307600718504,-1.7816146975708023,44.444370168836,-7.726440956700934,0.6749055189829805,6,-0.39945507049560547,-0.36141204833984375,1.079483985900879,-0.6229610443115234,2.1304359436035156,0,0.030222269758611642,-2.071429594613952,21.532604217529297,-1.7058788833247807,21.989124298095703,2.1818161100805367,21.4374942779541,0.030222269758611642
2685,2010-06-08,21.380430221557614,21.6467342376709,21.076082229614254,21.380430221557614,20238011.0,-0.000888811642256182,1.142859189227889,0.0,58.270704042816874,52.553765301077895,-0.1625900039140582,-0.3925218990916548,0.2979466690547987,-0.9570511126263916,10.628080554058963,0.5706520080566442,-0.1756739670580103,0.36712036132812287,-0.9620304194523683,1.696271142108614,-0.2974550290621245,1.0316957517183702,-1.5986324580505347,37.03704620686729,-20.694255851290123,0.6645753903902459,6,-0.009511947631832385,-0.4184789657592738,1.1032595634460485,-0.5991859436035121,1.4456501007080114,1,0.035587126387316426,-1.4666662210130277,21.399450302124023,-2.071429594613952,21.532604217529297,-1.7058788833247807,21.989124298095703,0.035587126387316426
2686,2010-06-09,21.970102310180664,21.970102310180664,21.34238624572754,21.58966827392578,20837678.0,0.02757999172666281,2.299999498638804,100.0,70.45456358227047,54.31427990975434,-0.5740730628963995,-0.991058533685667,-0.28792868070172517,-1.5360019649624448,10.4591752562714,0.627716064453125,0.0732592641525791,0.9301620483398452,-0.454937936421139,2.3152620331008293,0.23761205595935309,1.6227120407203373,-2.034180117256959,71.42848957385823,8.388510849792482,0.6925499923804921,6,-0.4755420684814453,-1.0081510543823242,0.513587474822998,-0.9415750503540039,0.13315391540526988,2,0.0,1.142859189227889,21.380430221557614,-1.4666662210130277,21.399450302124023,-2.071429594613952,21.532604217529297,0.0
2687,2010-06-10,22.540754318237305,22.61684226989746,21.7608642578125,21.91303825378418,24655521.0,0.025974025974025983,1.1951194459118388,1.649999749319402,71.42859241699715,55.762346987726694,-1.0393173754869345,-1.5829438829529998,-0.8413291818580682,-2.094631636951032,10.652994507622381,0.8559780120849609,0.3587131691028418,1.4627706527709954,-0.044325621777275614,2.9698669273192664,0.7092225154968581,2.2163187900451327,-2.45995516166197,95.2380327101744,28.32927854187153,0.7535481372741364,6,-0.9130420684814453,-1.5883140563964844,-0.18546152114868164,-1.4836950302124023,-0.5706520080566406,3,-0.0075948690146352416,2.299999498638804,21.970102310180664,1.142859189227889,21.380430221557614,-1.4666662210130277,21.399450302124023,-0.0075948690146352416
2688,2010-06-11,22.578798294067386,22.673908233642575,22.3124942779541,22.61684226989746,29625567.0,0.0016877862778221786,3.7499498646346883,-0.06060698137974056,76.65374052437286,59.080000304878084,-0.9640371342522904,-1.5917355242131208,-0.8588710318707165,-2.1203099997192965,11.345336580018166,0.361413955688473,0.4958233739817146,1.4304342269897496,-0.2196726384358847,3.080541092415384,0.6053807942769325,2.255487659702567,-2.295115688426282,94.25280070075188,21.291865274942012,0.8250534327128176,6,-0.922553062438972,-1.5978250503540075,-0.49456501007080433,-1.521739006042484,-0.532608032226566,4,-0.0075821565725977536,1.1951194459118388,22.540754318237305,2.299999498638804,21.970102310180664,1.142859189227889,21.380430221557614,-0.0075821565725977536
2689,2010-06-14,23.168472290039066,23.263580322265625,22.7499942779541,22.7499942779541,22457257.0,0.026116270152721777,-1.4545425541127515,-10.99984959390466,86.36366743972455,63.35720158614608,-1.4030588519727836,-2.1319121922745445,-1.4183152118690465,-2.684952233481855,11.949008397369509,0.6847820281982386,0.5399262555258453,1.9192930221557667,0.0380225199903208,3.8005635243212126,0.978657771073042,2.8599282732384914,-2.645767121597814,95.65220045009124,14.305340875672215,0.9406352510827235,6,-1.1317930221557653,-1.8926630020141637,-1.322010993957523,-2.1114130020141637,-0.4565219879150426,0,0.004105062735079379,3.7499498646346883,22.578798294067386,1.1951194459118388,22.540754318237305,2.299999498638804,21.970102310180664,0.004105062735079379
2690,2010-06-15,23.49184226989746,23.548906326293945,22.883146286010746,23.035320281982425,25294401.0,0.013957328554521142,1.3333389040225823,1.0909103339516601,84.48279662515013,67.52195773230189,-1.5260932449409914,-2.4174270432926406,-1.7193389174603233,-2.976296373428969,12.91376054458786,0.6657600402831996,0.5645564742707592,2.1399456024169936,0.007778118623502195,4.272113086210485,1.0738618605202497,3.2060293443137375,-2.640232082997283,97.4138437760405,14.785182154497932,1.066083741896745,6,-1.207880973815918,-2.0733699798583984,-2.1209239959716797,-2.4347829818725586,-0.1711959838867152,1,0.0016194547619123867,-1.4545425541127515,23.168472290039066,3.7499498646346883,22.578798294067386,1.1951194459118388,22.540754318237305,0.0016194547619123867
2691,2010-06-16,23.37771224975586,23.68206024169922,22.978254318237305,23.586950302124023,27414628.0,-0.004858283093780558,2.5238049763406565,-0.4583307220836555,79.00004562384582,69.93984517904418,-1.2379879185603464,-2.1924857229553822,-1.602124726500513,-2.829567890948198,13.167897364688791,0.7038059234619141,0.6953923893216576,1.8841035842895515,-0.39360945811805337,4.161816626697156,0.7452470630857491,3.022960105493354,-2.1484806033405555,84.15840994380795,3.451873353338158,1.1388565212038029,6,-1.0271739959716797,-1.8926630020141602,-2.078125476837158,-2.320652961730957,0.20923805236816406,2,-0.023596488894930046,1.3333389040225823,23.49184226989746,-1.4545425541127515,23.168472290039066,3.7499498646346883,22.578798294067386,-0.023596488894930046
2692,2010-06-17,23.168472290039066,23.434776306152344,22.94021224975586,23.1874942779541,14525383.0,-0.008950403593019574,-1.0800012834859478,0.09091074830674413,74.64116714891662,72.33052889458085,-0.9430348035992004,-1.8203987157325479,-1.3884890790730573,-2.5892226663874744,12.353597400727933,0.4945640563964844,0.8321683601083691,1.512227821350102,-0.7555989190366645,3.7800545617368684,0.3783144511567187,2.646141191543485,-1.546788068378337,62.499947775006625,-16.10700838302234,1.1339133701933828,6,-0.8179340362548864,-1.6834230422973668,-1.9116845130920446,-2.016304016113285,0.34239196777343395,3,-0.04597696607346469,2.5238049763406565,23.37771224975586,1.3333389040225823,23.49184226989746,-1.4545425541127515,23.168472290039066,-0.04597696607346469
2693,2010-06-18,23.1874942779541,23.472820281982425,23.149450302124023,23.168472290039066,27909131.0,0.0008210290120516106,-10.333199639025493,-1.0,74.39616311322219,75.07682672414629,-0.7851956621619323,-1.7003828897222988,-1.3911525394589503,-2.5742832059092677,11.508243045295801,0.323369979858402,0.97033673370386,1.3876357078552246,-0.8863956975033069,3.661667113213756,0.2506200051759606,2.5246514105344886,-1.236149893087216,46.93873792387925,-28.829503324093928,1.137015702679265,6,-0.8084230422973633,-1.7024450302124023,-1.93070650100708,-2.021059989929199,-0.01902198791503551,4,-0.052502092428800884,-1.0800012834859478,23.168472290039066,2.5238049763406565,23.37771224975586,1.3333389040225823,23.49184226989746,-0.052502092428800884
2694,2010-06-21,23.567928314208984,23.758146286010746,23.35869026184082,23.605972290039066,30367818.0,0.016406862755178553,1.3333259057890003,-2.0000000000005604,78.0269142983559,77.27196119698395,-0.9227164969789037,-1.8948190878445246,-1.7566022645221615,-2.918806258897618,11.000433829013664,0.5706520080566442,1.0146332309076413,1.58831434249878,-0.645636657306401,3.822265342303961,0.4713388425961895,2.7052898424013705,-1.3396693922489256,78.26080322265584,3.5410271357132643,1.1169754999025903,6,-1.0176620483398438,-2.0448360443115234,-2.349184036254883,-2.149456024169922,-0.5896739959716797,0,-0.06456817213970889,-10.333199639025493,23.1874942779541,-1.0800012834859478,23.168472290039066,2.5238049763406565,23.37771224975586,-0.06456817213970889
2695,2010-06-22,23.605972290039066,23.853254318237305,23.1874942779541,23.472820281982425,29022457.0,0.0016142265591985172,1.1212139627595163,-3.4999498646341864,76.8868065084165,77.98665485544463,-0.6837741456939028,-1.697813396738752,-1.778297742944254,-2.9072933778008796,9.955184323286542,0.6657600402832031,1.1315535221444932,1.421874713897708,-0.6014579636588238,3.4452073914542396,0.4102083751194421,2.4335410526759738,-1.1023336425498833,72.91668842712653,0.9115705322035978,1.0116663387782665,6,-0.7989130020141637,-2.035326004028324,-2.3872280120849645,-2.1875000000000036,-1.2364120483398473,1,-0.03787270343837057,1.3333259057890003,23.567928314208984,-10.333199639025493,23.1874942779541,-1.0800012834859478,23.168472290039066,-0.03787270343837057
2696,2010-06-23,23.3967342376709,23.758146286010746,23.282602310180664,23.282602310180664,22761714.0,-0.0088637760731618,-7.333233062602422,0.8571551353674258,69.07219851814327,77.72483331112753,-0.2803706599589084,-1.3242609725659378,-1.5584848016006276,-2.6592349023301516,10.075512604731108,0.4755439758300817,1.2947342222982456,1.0652181625366204,-0.8525096642057974,2.982945989279038,0.10635424916541325,2.0240820759078275,-0.6231724560320906,50.00010445020545,-18.78942864950786,0.9588639133712084,6,-0.3138599395751953,-1.8260879516601562,-2.2968759536743164,-1.978261947631836,-0.9320659637451172,2,-0.0032520757336143014,1.1212139627595163,23.605972290039066,1.3333259057890003,23.567928314208984,-10.333199639025493,23.1874942779541,-0.0032520757336143014
2697,2010-06-24,22.730972290039066,23.586950302124023,22.6358642578125,23.567928314208984,23217235.0,-0.02845533658111543,1.1739109584263392,-7.3332330626023285,65.36583647926719,76.47062175056023,0.4640065094832231,-0.5645998787277584,-0.8939586896191685,-1.9596484267901708,10.625932027050228,0.9510860443115234,1.4048962221385395,0.3214671134948759,-1.523043568091051,2.165977795080803,-0.6007882272980893,1.2437224542878411,1.1222820281982386,7.812453487042467,-60.467259873927325,0.9222553407929641,6,0.5135869979858363,-1.1603260040283239,-1.631114006042484,-1.3125000000000036,0.11413002014159801,3,0.03765690271243072,-7.333233062602422,23.3967342376709,1.1212139627595163,23.605972290039066,1.3333259057890003,23.567928314208984,0.03765690271243072
2698,2010-06-28,22.883146286010746,22.90216827392578,22.5217342376709,22.711950302124023,23776432.0,0.006694566076188568,2.6363420903903303,-0.20454597247987094,68.93205348494217,74.53377575558441,0.40179768097384994,-0.6165494740650495,-1.0468521850577837,-2.0761621633828433,11.358752718361664,0.3804340362548828,1.4100547906782381,0.3899455070495641,-1.375460654978152,2.1553516690772803,-0.492757573964294,1.2726485880634222,0.9457602310180633,27.142816215442178,-42.328037991306886,0.882703081013858,6,0.3043479919433558,-1.3125000000000036,-1.7832880020141637,-1.4646739959716832,-0.03804397583008168,0,0.027431453872472922,1.1739109584263392,22.730972290039066,-7.333233062602422,23.3967342376709,1.1212139627595163,23.605972290039066,0.027431453872472922
2699,2010-06-29,21.836950302124023,22.61684226989746,21.684776306152344,22.61684226989746,35874303.0,-0.045719062003562794,1.390243783138659,-4.555550603859258,54.61536800226463,71.21517257526381,1.3848904241258708,0.500237798032245,-0.0227457411017582,-1.0039758576499196,12.06224880774885,1.198369979858402,1.3393576622363206,-0.6847830772399917,-2.3838988008532276,1.0143326463732443,-1.5343409390466114,0.16477478456662809,1.9396693237304703,7.017548489014493,-63.80660606808144,0.8495578618066187,6,0.9320650100708008,-0.26630401611328125,-0.7370920181274414,-0.41847801208496094,1.0271739959716797,1,0.06097563851603982,2.6363420903903303,22.883146286010746,1.1739109584263392,22.730972290039066,-7.333233062602422,23.3967342376709,0.06097563851603982
2700,2010-06-30,21.8749942779541,22.0842342376709,21.513582229614254,21.8749942779541,26525971.0,0.0017421835606035163,1.72726112559481,-0.0,48.91775699798675,67.87269606127946,1.2218700530666986,0.5440185073380199,-0.06694884248348387,-1.0073439241383682,12.31385611839197,0.5706520080566442,1.2407465542991325,-0.6809782028198228,-2.2924567181808655,0.9305003125412199,-1.4867174605003441,0.12476105486069855,1.776114748718264,16.10165890832592,-52.3886793215281,0.8057392576805209,6,0.8084239959716797,-0.3043479919433594,-0.7751359939575195,-0.45652198791503906,1.0842399597167969,2,0.05043475789134644,1.390243783138659,21.836950302124023,2.6363420903903303,22.883146286010746,1.1739109584263392,22.730972290039066,0.05043475789134644
2701,2010-07-01,21.2092342376709,21.798908233642575,20.9999942779541,21.665756225585934,30213673.0,-0.030434752659760256,1.2105290934087076,-100.0,35.16951492990731,63.48695692583399,1.7295657059557712,1.2562074841531405,0.5749773480356275,-0.30253049169274604,12.994973195494525,0.875,1.0085505497297547,-1.3353252410888672,-2.98298415756382,0.3123336753860855,-2.1591546993263435,-0.5114957828513909,2.2708726452368175,8.088268906076044,-54.663283590221525,0.8238294582374771,7,1.2173900604248047,0.542119026184082,-0.1664409637451172,0.15217304229736328,1.6168460845947266,3,0.05470852889009081,1.72726112559481,21.8749942779541,1.390243783138659,21.836950302124023,2.6363420903903303,22.883146286010746,0.05470852889009081
2702,2010-07-02,21.34238624572754,21.6467342376709,21.133146286010746,21.45651626586914,20328592.0,0.006278020534100204,1.0769239669102615,0.24999895550012938,36.51453611498742,59.27788725936346,1.4641096779265297,1.1300578522117277,0.42640595499902645,-0.39348417817244297,13.751557289138308,0.5135879516601527,0.7775205547527015,-1.169836330413819,-2.887301003202605,0.547628342374967,-2.028568666808212,-0.311103994019426,1.8897093766848165,18.000034092492932,-39.08278698441243,0.8587323363943924,7,1.084238052368164,0.7798900604248047,-0.2995929718017578,0.019021034240722656,1.6358680725097656,4,0.052584655496191735,1.2105290934087076,21.2092342376709,1.72726112559481,21.8749942779541,1.390243783138659,21.836950302124023,0.052584655496191735
2703,2010-07-05,21.2092342376709,21.58966827392578,21.17119026184082,21.58966827392578,11560259.0,-0.0062388528875629845,1.200003008167174,3.333338904022595,26.267297502487096,53.52681872648915,1.4383978703449998,1.3046307429459638,0.5361412553153642,-0.22242810419552228,14.305754031772578,0.41847801208496094,0.5876420200290227,-1.2868198394775376,-3.0486311896918927,0.47499151073681745,-2.167725514584717,-0.4059141643703583,1.799651250295632,12.941226433123273,-37.640920642036434,0.8809056751071777,7,1.2173900604248047,1.0366840362548828,-0.3138594627380371,0.15217304229736328,1.4266300201416016,0,0.07712999225611883,1.0769239669102615,21.34238624572754,1.2105290934087076,21.2092342376709,1.72726112559481,21.8749942779541,0.07712999225611883
2704,2010-07-06,22.04619026184082,22.0842342376709,21.266298294067386,21.380430221557614,26064110.0,0.03946186905151716,1.2051308421306937,-1.7500012534029985,34.42623018188692,48.80897691243031,0.4055285616344868,0.5466375373585137,-0.33890441328832566,-1.0144060634259873,15.212019059709208,0.875,0.43583919864517284,-0.4822008132934563,-2.1819113362903444,1.2175097097034318,-1.3320560747919004,0.3676544482049877,0.7618061051244673,96.49118486280332,49.69176748533374,0.8498552614984443,7,0.33288002014160156,0.19972801208496094,-1.150815486907959,-0.6847829818725586,-0.1521739959716797,1,0.03623810004591399,1.200003008167174,21.2092342376709,1.0769239669102615,21.34238624572754,1.2105290934087076,21.2092342376709,0.03623810004591399
2705,2010-07-07,22.141298294067386,22.21738624572754,21.58966827392578,21.93206024169922,18490758.0,0.004314034810412926,2.4736786553025305,0.31428448646326107,36.62550285610305,45.20378850553694,0.09030377580669224,0.5390941576899202,-0.477301254881457,-1.065652413862054,16.10017605936824,0.6277179718017578,0.27603572652064656,-0.4251361846923807,-2.0490305313370563,1.198758161952295,-1.2370833580147185,0.3868109886299571,0.48589786399678303,93.74992166250985,49.54147649503996,0.8119471733223379,7,0.15217399597167613,0.10461997985839488,-1.2744560241699254,-0.7798910140991246,-0.09510803222656605,2,0.03264605329046999,1.2051308421306937,22.04619026184082,1.200003008167174,21.2092342376709,1.0769239669102615,21.34238624572754,0.03264605329046999
2706,2010-07-08,21.970102310180664,22.36956024169922,21.7608642578125,22.274450302124023,19467850.0,-0.007731975858551787,1.461526595088239,-1.4545537415337808,36.92945298467501,42.04419033947114,0.042298494789942964,0.7486751034281482,-0.33142636233224465,-0.8473484113299179,16.607011782492982,0.6086959838867188,0.04044069654432292,-0.596332168579103,-2.2202265152237786,1.0275621780655726,-1.4082793419014408,0.2156150047432348,0.4943736598724975,67.69221750686853,24.731855279249572,0.8119471733223379,7,-0.019021034240722656,0.36141395568847656,-1.1032600402832031,-0.6086950302124023,0.3804359436035156,3,0.045021726049581545,2.4736786553025305,22.141298294067386,1.2051308421306937,22.04619026184082,1.200003008167174,21.2092342376709,0.045021726049581545
2707,2010-07-09,22.36956024169922,22.46466827392578,22.06521224975586,22.21738624572754,13233987.0,0.01818188763433537,1.3333389040225947,-0.5,41.7624597615216,39.02534659242441,-0.46244846706619214,0.35387763140139583,-0.7545386325570291,-1.193860007263634,16.50277469491242,0.4945659637451172,-0.19375874889116673,-0.188314533233644,-1.8145818548882744,1.4379527884209864,-1.0014481940609592,0.6248191275936712,-1.3695659637451172,92.64710869933865,48.11668776417139,0.8131336608273151,7,-0.5611419677734375,0.057064056396484375,-1.5455164909362793,-1.008152961730957,0.2472820281982422,4,0.02040809366092966,1.461526595088239,21.970102310180664,2.4736786553025305,22.141298294067386,1.2051308421306937,22.04619026184082,0.02040809366092966
2708,2010-07-12,22.407602310180664,22.61684226989746,22.236408233642575,22.445646286010746,9141679.0,0.0017006176281699759,-1.0000100272741672,-0.25000313349964104,37.448558991535506,37.11792336901007,-0.6426185415789334,0.3186918804437582,-0.8095352274955729,-1.1824491215624207,16.413118117924117,0.38043403625488637,-0.38134374843656715,-0.14171266555786133,-1.7693178985565865,1.4858925674408638,-0.9555152820572239,0.6720899509415013,-1.3783145523071276,84.5069865579021,42.41558985026553,0.8138026164993631,7,-0.5991840362548828,0.019021987915039062,-1.4932055473327637,-1.0461950302124023,0.3804359436035156,0,0.02546689289453208,1.3333389040225947,22.36956024169922,1.461526595088239,21.970102310180664,2.4736786553025305,22.141298294067386,0.02546689289453208
2709,2010-07-13,23.263580322265625,23.263580322265625,22.426624298095703,22.50271224975586,19767166.0,0.03820033934179823,1.200003008167174,-19.999699187805213,46.85313998821976,36.888521479035965,-1.424778086080888,-0.5584263517778325,-1.6722575630130443,-1.9919989150406714,16.047005036380252,0.8559780120849609,-0.49668369517427635,0.7095099449157729,-0.9262474815938049,2.3452673714253507,-0.10836876833901599,1.5273886581705618,-2.1707903839111324,100.0,59.254579111276435,0.8178787132547896,7,-1.1317930221557617,-0.8369560241699219,-2.3349170684814453,-1.9021730422973633,-0.627716064453125,1,-0.02698277976809682,-1.0000100272741672,22.407602310180664,1.3333389040225947,22.36956024169922,1.461526595088239,21.970102310180664,-0.02698277976809682
2710,2010-07-14,23.52988624572754,23.52988624572754,23.05434226989746,23.3967342376709,20972845.0,0.011447331828241092,6.142873513823234,0.1750001253402989,51.21107086351903,38.6709165827706,-1.599897145791175,-0.8661436128460309,-1.943578823840177,-2.212286500322641,15.514064024695617,0.4755439758300781,-0.642277502877139,0.9739136695861816,-0.6665172315480561,2.6143445707204194,0.15369821901906278,1.7941291201533005,-2.306848884338379,100.0,57.92913023967826,0.8202154505671192,7,-1.1983699798583984,-1.103261947631836,-2.5108695030212402,-2.1684789657592773,-1.5978260040283203,2,-0.06952307218040343,1.200003008167174,23.263580322265625,-1.0000100272741672,22.407602310180664,1.3333389040225947,22.36956024169922,-0.06952307218040343
2711,2010-07-15,22.826080322265625,23.49184226989746,22.33151626586914,23.49184226989746,41767110.0,-0.0299111485755571,2.485708392183377,-5.00001432459533,50.85910025340216,40.26475704259446,-0.7181428268635628,-0.21690432544436078,-1.2205692045653507,-1.4700360374536423,14.438985279315622,1.1983699798583984,-0.6661747391615123,0.2976893424987779,-1.3026265168361277,1.8980052018336835,-0.5024685871686749,1.0978472721662307,-1.418495050129394,51.947947092827164,5.314616931151775,0.8001579296674528,7,-0.4755420684814453,-0.3994560241699219,-1.6596455574035645,-1.4646730422973633,-1.2744560241699219,3,-0.0341666221013015,6.142873513823234,23.52988624572754,1.200003008167174,23.263580322265625,-1.0000100272741672,22.407602310180664,-0.0341666221013015
2712,2010-07-16,22.103256225585934,23.68206024169922,21.93206024169922,22.94021224975586,59598396.0,-0.031666588677277785,-1.9677415181185085,1.2571400740866001,43.613717091011054,42.1921369968749,0.1385286604629421,0.44483142914196705,-0.46446880362632115,-0.7077207220188768,13.255023463859402,1.75,-0.6748280453705213,-0.3718739509582569,-1.953285894896073,1.209537992979559,-1.162579922927165,0.4188320210106511,-0.5258868755623993,9.78262765066944,-37.69201302228347,0.7907059719689089,7,0.37092304229736683,0.3233680725097692,-0.8750004768371547,-0.7418489456176722,-0.6467399597167933,4,0.011187583660727807,2.485708392183377,22.826080322265625,6.142873513823234,23.52988624572754,1.200003008167174,23.263580322265625,0.011187583660727807
2713,2010-07-19,21.970102310180664,22.33151626586914,21.7608642578125,22.1983642578125,26718467.0,-0.006024176440172502,1.3076881544187122,0.27272872294362316,51.282049398478065,44.06500579871836,0.436907377205614,0.508158638170805,-0.288474982887422,-0.5304375308499587,12.048186316048055,0.5706520080566406,-0.5546156963674278,-0.4441582679748528,-2.0036852624395785,1.1153687264898728,-1.2239217652072156,0.33560522925751,1.7119579315185547,10.89103111411155,-39.97852774130545,0.7797634972323635,7,0.6657619476318359,0.45652198791503906,-0.6800260543823242,-0.6086950302124023,-0.7228260040283203,0,0.02943727573890742,-1.9677415181185085,22.103256225585934,2.485708392183377,22.826080322265625,6.142873513823234,23.52988624572754,0.02943727573890742
2714,2010-07-20,22.04619026184082,22.426624298095703,21.798908233642575,22.21738624572754,28624849.0,0.0034632497648814375,1.12903434489809,0.7499979110089826,51.63636628818541,45.73287951339417,0.40322258841953484,0.32909329089113726,-0.3040118974942132,-0.5653022905891305,10.45032167614193,0.6277160644531286,-0.4380290143023764,-0.2919834136962898,-1.760339694730142,1.1763728673375624,-1.0261615542132176,0.4421947268206381,1.6358699798583984,14.851478267775947,-38.74644340695674,0.7341781405169268,7,0.6752719879150391,0.3804340362548828,-0.7275810241699219,-0.6847829818725586,-0.9130439758300746,1,0.033649713766074285,1.3076881544187122,21.970102310180664,-1.9677415181185085,22.103256225585934,2.485708392183377,22.826080322265625,0.033649713766074285
2715,2010-07-21,22.711950302124023,23.168472290039066,22.255428314208984,22.3124942779541,36073023.0,0.030198416704928288,-2.555550603859366,-2.333325905789028,64.36361912679484,48.781120195851926,-0.193417753120805,-0.4290778436386482,-0.9554261829071606,-1.1831194859840473,9.253926913062484,1.1222820281982457,-0.23725224534829437,0.4184777259826653,-0.9375043552644762,1.7744598072298068,-0.25951331464090543,1.096468766606236,0.9316860198974624,49.504894466175564,-9.442811588014415,0.6779910406235715,7,0.009511947631835938,-0.2853260040283203,-1.0557060241699219,-1.3505430221557617,-1.1603260040283203,2,-0.0033500445051787286,1.12903434489809,22.04619026184082,1.3076881544187122,21.970102310180664,-1.9677415181185085,22.103256225585934,-0.0033500445051787286
2716,2010-07-22,23.320646286010746,23.33966827392578,22.3124942779541,22.50271224975586,16625833.0,0.026800691961262224,1.4000008913073028,2.0476197297426437,67.33331951807938,51.622326835469465,-0.6597748155593486,-1.100172853400558,-1.5356620717088525,-1.7440984781312068,8.064043312294404,1.0271739959716797,-0.10281321929269893,1.0309781074523947,-0.31233870197099733,2.3742949168757868,0.3593197027406987,1.7026365121640907,0.2853345947265602,81.18807457855985,16.356000872736786,0.6716584047116968,7,-0.5991840362548864,-0.8940219879150426,-1.469429492950443,-1.9021739959716832,-1.7309780120849645,3,-0.05954320593355478,-2.555550603859366,22.711950302124023,1.12903434489809,22.04619026184082,1.3076881544187122,21.970102310180664,-0.05954320593355478
2717,2010-07-23,23.586950302124023,23.66303825378418,23.22553825378418,23.37771224975586,29444401.0,0.011419238251258346,1.4210465208327836,0.2558128688790264,70.35828788975434,55.278963379716,-0.8216354842178717,-1.3692639920984604,-1.7808627365367435,-1.968549303159314,8.000428743789188,0.4375,0.028390613326035208,1.2544832229614258,-0.19813198027734202,2.7070984262001936,0.5281756213420401,1.9807908245808115,-1.8260860443115234,95.99994785854022,23.587663820077537,0.7263076016193847,7,-0.8654880523681641,-1.1603260040283203,-1.669156551361084,-2.101901054382324,-2.320652008056637,4,-0.08629034181858763,1.4000008913073028,23.320646286010746,-2.555550603859366,22.711950302124023,1.12903434489809,22.04619026184082,-0.08629034181858763
2718,2010-07-26,23.5108642578125,23.720102310180664,23.282602310180664,23.68206024169922,15591406.0,-0.0032257686278616138,2.538497138361384,-0.8181876190736639,64.41947199838361,57.23077804751198,-0.6398846165904217,-1.3109529050032336,-1.6644992689325093,-1.8509313294463574,8.129574383019206,0.4375,0.17999803262558345,1.1470112800598145,-0.38087702809424684,2.6748995882138757,0.3830671259827838,1.910955434136845,-1.711956520080566,89.1089580733456,18.92695102587517,0.7639441540770303,7,-0.770380973815918,-1.0842399597167969,-1.5930705070495605,-2.025815010070801,-2.1304340362548864,0,-0.08737866755624324,1.4210465208327836,23.586950302124023,1.4000008913073028,23.320646286010746,-2.555550603859366,22.711950302124023,-0.08737866755624324
2719,2010-07-27,23.168472290039066,23.701080322265625,22.9592342376709,23.68206024169922,30301994.0,-0.014563138301462497,1.6896601800755155,2.999999999999979,59.64285266642912,58.16764269227978,-0.3491157390796289,-0.9103669214867445,-1.284364839884315,-1.4716140231561177,8.531390910848149,0.7418460845947266,0.28026810777785727,0.7380432128906271,-0.8090927494485705,2.2851791752298247,-0.03552476827897166,1.511611194060226,-1.2927167694091821,62.33769277950203,-4.66224062397081,0.7735679811695982,7,-0.427989006042484,-0.7418479919433629,-1.2364120483398473,-1.6834230422973668,-0.8369560241699254,1,-0.08292285998989724,2.538497138361384,23.5108642578125,1.4210465208327836,23.586950302124023,1.4000008913073028,23.320646286010746,-0.08292285998989724
2720,2010-07-28,22.978254318237305,23.472820281982425,22.78803825378418,23.282602310180664,20409668.0,-0.008210207795338431,-1.0000055706892717,0.5925917673098962,59.4305978708083,59.120031316436005,-0.27421200158565284,-0.6674795992412257,-1.067034905673566,-1.2464168249195602,8.652418894747193,0.6847820281982457,0.40233584205422446,0.49266223907470774,-1.0497546307226848,2.0350791088721003,-0.27854619582398854,1.263870673973404,-1.0287249260253901,47.297260674912465,-18.804823755439543,0.7712084348986961,7,-0.23777103424072266,-0.5516300201416016,-0.9415750503540039,-1.4551620483398438,-0.7038040161132812,2,-0.08029800726690273,1.6896601800755155,23.168472290039066,2.538497138361384,23.5108642578125,1.4210465208327836,23.586950302124023,-0.08029800726690273
2721,2010-07-29,22.36956024169922,23.130428314208984,22.274450302124023,23.016298294067386,32964443.0,-0.02649000520700917,-1.045450505575344,2.124995299750585,50.0,59.82961830632367,0.29381207975470147,0.0343620581693429,-0.40892154483668364,-0.6110912288525014,8.000492411005103,0.8559780120849609,0.3970451918712925,-0.1740481376647942,-1.5969837819620665,1.248887506632478,-0.8855159598134286,0.5374196844838401,-0.3492079327685538,6.57903416902174,-53.845153303200235,0.7114678221486356,7,0.3709230422973633,0.009510040283203125,-0.18070745468139648,-0.7989139556884766,0.01902198791503551,3,-0.03656468588411488,-1.0000055706892717,22.978254318237305,1.6896601800755155,23.168472290039066,2.538497138361384,23.5108642578125,-0.03656468588411488
2722,2010-07-30,22.46466827392578,22.65488624572754,22.103256225585934,22.33151626586914,20160589.0,0.004251671968466875,1.1481423711692578,-0.20588243968184106,50.50848114393047,59.74366627804061,0.28537154808975274,0.029137442234812738,-0.4322499495753007,-0.6848187713722389,7.394431971067784,0.5516300201416051,0.33835903453110916,-0.13505420684814595,-1.442350642081287,1.1722422283849951,-0.7887024244647165,0.5185940107684246,-0.37632596494511716,22.352903704525275,-33.57812619997047,0.65364821761657,7,0.29483699798583984,-0.10461997985839844,-0.1379079818725586,-0.8940219879150391,-0.07608604431152699,4,-0.03895005211430569,-1.045450505575344,22.36956024169922,-1.0000055706892717,22.978254318237305,1.6896601800755155,23.168472290039066,-0.03895005211430569
2723,2010-08-02,22.845102310180664,22.92119026184082,22.48369026184082,22.48369026184082,19829421.0,0.016934772043638135,-1.4210592978826708,2.7142816215441914,45.92592867687336,59.10917321011704,0.04705761322016144,-0.23447956635192924,-0.747881372967754,-1.0423542343344359,6.650819362687354,0.45652198791503906,0.3394448610229297,0.1635864257812507,-0.9706477786062493,1.2978206301687507,-0.4035306764124975,0.7307035279749989,-0.7418460845947301,46.42852026930251,-3.765816312979773,0.5671171021937491,8,0.06657695770263672,-0.48505401611328125,-0.4374995231628418,-1.2744560241699219,-0.5135860443115234,0,-0.06910908056689691,1.1481423711692578,22.46466827392578,-1.045450505575344,22.36956024169922,-1.0000055706892717,22.978254318237305,-0.06910908056689691
2724,2010-08-03,22.845102310180664,23.05434226989746,22.6358642578125,22.94021224975586,11122628.0,0.0,1.588230436654693,-0.2631620611766693,42.96873469969692,56.731963829328386,0.19254964427724275,-0.18082947709295993,-0.6707046653660313,-1.0204380978432113,6.686387391332427,0.41847801208496094,0.4531306065143532,0.12364082336425852,-0.9719986864422836,1.2192803331708006,-0.42417893153901076,0.6714605782675278,-0.7418460845947301,54.166585427674526,9.847990935963871,0.547819754903271,8,0.06657695770263672,-0.48505401611328125,-0.4660320281982422,-1.2744560241699219,-0.3804340362548828,1,-0.06411317702746011,-1.4210592978826708,22.845102310180664,1.1481423711692578,22.46466827392578,-1.045450505575344,22.36956024169922,-0.06411317702746011
2725,2010-08-04,22.864124298095703,23.09238624572754,22.61684226989746,22.78803825378418,15552929.0,0.0008326505899061143,-1.272731001855034,-0.7999799458538053,50.45455166975839,54.856545179514946,0.22057991537434418,-0.15064631049179766,-0.5960204336552621,-1.0120475438282668,6.935292122615748,0.4755439758300781,0.5299258618777607,0.10652151107787944,-0.9557167087381018,1.1687597308938606,-0.42459759883011117,0.63764062098587,-0.6961942291259788,74.07406031931141,29.451494314044538,0.5311191099079908,8,0.047554969787597656,-0.5040760040283203,-0.6942934989929199,-1.293478012084961,-0.17119598388671875,2,-0.023294486387607782,1.588230436654693,22.845102310180664,-1.4210592978826708,22.845102310180664,1.1481423711692578,22.46466827392578,-0.023294486387607782
2726,2010-08-05,22.9592342376709,23.282602310180664,22.826080322265625,22.92119026184082,17230773.0,0.00415978929851768,-2.9999498646345133,0.5000125341555739,62.032079539842634,53.93141091841364,0.07689910456926796,-0.17692447004213463,-0.6244347560507677,-1.0834694270155723,7.4982885960712915,0.45652198791503906,0.6102994539718445,0.15217485427856303,-0.8458486463048125,1.1501983548619386,-0.3468368960131265,0.6511866045702526,-0.7292172790527367,72.58073124303561,22.578273744983775,0.49901175029168804,8,-0.047554969787597656,-0.5991859436035156,-0.8322019577026367,-1.3885879516601562,-0.3804359436035121,3,-0.029826079060742305,-1.272731001855034,22.864124298095703,1.588230436654693,22.845102310180664,-1.4210592978826708,22.845102310180664,-0.029826079060742305
2727,2010-08-06,22.826080322265625,23.282602310180664,22.65488624572754,23.09238624572754,15221518.0,-0.005799579987158188,-1.0625009792216988,-6.999949864634513,62.03207953984258,53.666145089686864,0.10144100309087278,-0.008237970913494763,-0.44805977213704296,-0.9244277411822921,7.854597053687215,0.627716064453125,0.5598456907774185,-0.003805065155027876,-0.9803486561824712,0.9727385258724155,-0.49207686066874956,0.4844667303586938,-0.5364599495849625,42.857040538604785,-11.593210355018485,0.4882717955137214,8,0.07608795166015625,-0.3994560241699219,-0.7370915412902832,-1.2554340362548828,0.20923995971680043,4,-0.01916658867727783,-2.9999498646345133,22.9592342376709,-1.272731001855034,22.864124298095703,1.588230436654693,22.845102310180664,-0.01916658867727783
2728,2010-08-09,22.978254318237305,23.168472290039066,22.7499942779541,23.035320281982425,10610393.0,0.006666672237337412,1.588230436654658,0.21428724905280627,62.8272097386732,54.01996254215842,-0.15000333055765225,-0.12170817195767114,-0.5555797583587321,-1.051692322520001,8.006601452302275,0.4184780120849645,0.4343100649978524,0.11983633041381836,-0.8379226477477388,1.0775953085753756,-0.35904315866696024,0.598715819494597,-0.6314146680566424,54.28563243088382,-4.959880931789748,0.4788794890807788,8,-0.190216064453125,-0.5326080322265625,-0.7038040161132812,-1.4076080322265625,0.05706596374512074,0,-0.025662179574496236,-1.0625009792216988,22.826080322265625,-2.9999498646345133,22.9592342376709,-1.272731001855034,22.864124298095703,-0.025662179574496236
2729,2010-08-10,22.6358642578125,22.9592342376709,22.5217342376709,22.92119026184082,11005384.0,-0.014900612365189914,1.4210465208327836,4.999933152845706,48.8505882915658,52.844405922242586,0.12168792974994602,0.1804979843014607,-0.17343324819970718,-0.6937240250483825,7.238356998134502,0.45652008056640625,0.24594752929732877,-0.1911679267883315,-1.1340479502769156,0.7517120967002526,-0.6626079385326236,0.28027208495596057,-0.23409410123183605,14.99997493194022,-43.59902593811296,0.47144001174429156,8,0.05706501007080078,-0.14266395568847656,-0.2995929718017578,-1.0652179718017578,0.532608032226566,1,-0.01344538863093403,1.588230436654658,22.978254318237305,-1.0625009792216988,22.826080322265625,-2.9999498646345133,22.9592342376709,-0.01344538863093403
2730,2010-08-11,21.89401626586914,22.540754318237305,21.7608642578125,22.540754318237305,21409140.0,-0.0327731242551218,1.4117648793636843,2.2666635470911074,29.281769486158225,50.542380309593504,0.775069567063742,0.8363890084348995,0.6028234027604356,0.06167260531368868,6.498171493632291,0.875,0.08898993385406229,-0.8512224197387681,-1.8208202042388137,0.11837536476127752,-1.336021311988791,-0.3664235274887453,1.8260860443115234,8.749995299744683,-45.05046350498929,0.48479889225002226,8,0.6277170181274414,0.760869026184082,0.41847801208496094,-0.32336997985839844,1.521738052368164,2,0.026064290860431827,1.4210465208327836,22.6358642578125,1.588230436654658,22.978254318237305,-1.0625009792216988,22.826080322265625,0.026064290860431827
2731,2010-08-12,22.04619026184082,22.122276306152344,21.532604217529297,21.8749942779541,30964551.0,0.0069504833706051095,2.647064374948389,-0.26470683650026394,26.857153007130194,47.91445496106014,0.6394463045861123,0.6564482952263049,0.4795639144302477,-0.07744892351846744,6.9474965954019074,0.5896720886230469,-0.022722673400323856,-0.6600539207458489,-1.677511149211572,0.35740330771987416,-1.1687825349787104,-0.15132530651298737,1.6347272872924812,29.34780594722851,-18.325092707138193,0.5087286142328612,8,0.36141300201416016,0.5801630020141602,0.22350502014160156,-0.4755439758300781,1.75,3,0.0293355924396419,1.4117648793636843,21.89401626586914,1.4210465208327836,22.6358642578125,1.588230436654658,22.978254318237305,0.0293355924396419
2732,2010-08-13,22.35053825378418,22.407602310180664,21.817930221557614,22.33151626586914,32701575.0,0.013805015212544403,7.857253362746977,0.111112349035162,33.68984416011995,46.5548900147542,0.3544842499922538,0.39165635030835944,0.19047972983113937,-0.3674496221922361,7.557908116942635,0.5896720886230504,-0.11966477447186463,-0.3680700302124009,-1.3603736835755988,0.624233623150797,-0.8642218568940017,0.12808179646919982,1.2444467620849622,49.999999999999886,7.255837913303566,0.49615182668159963,8,0.05706501007080078,0.2758150100708008,-0.20923948287963867,-0.7798919677734375,1.7880420684814453,4,0.010212731241251438,2.647064374948389,22.04619026184082,1.4117648793636843,21.89401626586914,1.4210465208327836,22.6358642578125,0.010212731241251438
2733,2010-08-16,22.61684226989746,22.6358642578125,22.160320281982425,22.33151626586914,27090036.0,0.011914881560769253,1.9411757766649342,14.999799458538053,42.076508121762004,46.455753728316985,0.058554084267370854,0.18581562574780364,-0.04243403802456669,-0.6250014980947576,7.842488389862076,0.4755439758300746,-0.10442089010495437,-0.13410301208496023,-1.063884827722994,0.7956788035530735,-0.5989939199039789,0.3307878957340584,0.8956475140380888,75.99994652156184,34.25808993515062,0.4648909078190176,8,-0.20923900604248047,0.009510993957519531,-0.49932098388671875,-1.0461959838867188,1.331521987915039,0,0.018502937195699953,7.857253362746977,22.35053825378418,2.647064374948389,22.04619026184082,1.4117648793636843,21.89401626586914,0.018502937195699953
2734,2010-08-17,22.78803825378418,22.864124298095703,22.559776306152344,22.6358642578125,24242115.0,0.007569402564856498,1.0000125340770218,0.5333337789869846,47.252766021215805,46.099999767367805,-0.13587655583378933,0.07699419116914896,-0.17326942135806433,-0.7857535381999732,8.148382587566807,0.3043479919433594,-0.09340692592743594,5.722045912648355e-07,-0.8685768364316289,0.8685779808408114,-0.4342881321135188,0.43428927652270133,0.6452561074951184,94.28577567683712,51.04707655769193,0.43428870431810956,8,-0.3804349899291992,-0.16168498992919922,-0.6705169677734375,-1.2173919677734375,0.9320640563964844,1,0.010851396045782113,1.9411757766649342,22.61684226989746,7.857253362746977,22.35053825378418,2.647064374948389,22.04619026184082,0.010851396045782113
2735,2010-08-18,22.6358642578125,22.864124298095703,22.50271224975586,22.80706024169922,27606167.0,-0.00667780149730135,1.533344029092465,-1.1250015667498088,54.43037251683998,45.255365653700856,-0.02177630845272205,0.23523644036844615,0.01894221604637636,-0.6248256041048563,7.934874705910236,0.36141204833984375,-0.08451488947603991,-0.14836912155151438,-1.0190137590169037,0.722275515913875,-0.583691440284209,0.2869531971811803,0.7214024977167988,82.85718378455809,33.536242858555866,0.4353223187326946,8,-0.22826099395751953,-0.009510993957519531,-0.3566584587097168,-1.0652179718017578,0.7038040161132812,2,0.023529387973014737,1.0000125340770218,22.78803825378418,1.9411757766649342,22.61684226989746,7.857253362746977,22.35053825378418,0.023529387973014737
2736,2010-08-19,21.93206024169922,22.730972290039066,21.89401626586914,22.673908233642575,36315651.0,-0.031092429610694916,-1.046507506401087,4.333325905789008,42.63159116888655,43.099755834705746,0.5822277618187428,0.8745139465857683,0.7364212966010903,0.08403233227653928,7.808841812436,0.8369560241699254,-0.07796650858528054,-0.7827438354492173,-1.693805286096861,0.12831761519842644,-1.2382745607730392,-0.32721311012539545,1.352220012310081,10.909067705608436,-40.09547743261187,0.4555307253238219,8,0.41847801208496094,0.6942930221557617,0.4470100402832031,-0.36141395568847656,2.377716064453125,3,0.06764955321968125,1.533344029092465,22.6358642578125,1.0000125340770218,22.78803825378418,1.9411757766649342,22.61684226989746,0.06764955321968125
2737,2010-08-20,21.551624298095703,22.02716827392578,21.399450302124023,21.89401626586914,22551586.0,-0.01734611064400582,1.0625007833749045,0.4615392526392132,32.10528343449366,39.68620846757468,0.8525223590412168,1.1538064229863139,1.1079969215371648,0.47070225364756624,7.512880605915415,0.6277179718017578,-0.13143512975511484,-1.0614134788513176,-2.0159458422949754,-0.10688111540765988,-1.5386796605731448,-0.5841472971294905,1.6625889144543962,10.389615463250298,-39.49209406221142,0.47726618172182844,8,0.6277179718017578,1.0081520080566406,0.8369569778442383,0.019021987915039062,2.4728260040283203,4,0.10414834319209287,-1.046507506401087,21.93206024169922,1.533344029092465,22.6358642578125,1.0000125340770218,22.78803825378418,0.10414834319209287
2738,2010-08-23,21.45651626586914,21.722820281982425,21.228256225585934,21.60869026184082,17380570.0,-0.004413033138990219,1.5999989972775974,0.444443825482419,31.282077388362595,37.73415170055211,0.7924008621555849,1.1458657159275845,1.1917303321841146,0.5727693808327743,7.20383873118422,0.4945640563964915,-0.2535634672269147,-1.0538041114807122,-2.043041934872136,-0.06456628808928855,-1.5484230231764222,-0.5591851997850021,1.6488111720553924,13.95345041076615,-33.92448159804234,0.49461891169571154,8,0.5896739959716797,1.0176630020141602,0.9938855171203613,0.11413002014160156,2.9293479919433594,0,0.12499997777658067,1.0625007833749045,21.551624298095703,-1.046507506401087,21.93206024169922,1.533344029092465,22.6358642578125,0.12499997777658067
2739,2010-08-24,21.247276306152344,21.380430221557614,20.923908233642575,21.30434226989746,27847696.0,-0.009751814186613084,3.363581670510526,0.37500470024942656,29.268308191974327,37.73265600119833,0.876085191480044,1.2688492512613792,1.3679198998955187,0.7890372730966817,7.511215911977176,0.532608032226566,-0.3816118906419774,-1.1669842720031731,-2.255283396278699,-0.07868514772764712,-1.711133834140938,-0.6228347098654083,1.7078854347851014,16.66660112933938,-26.74527174875499,0.5441495621377631,8,0.6467399597167969,1.0747289657592773,1.2839679718017578,0.32336997985839844,3.3288040161132812,1,0.1271263155211113,1.5999989972775974,21.45651626586914,1.0625007833749045,21.551624298095703,-1.046507506401087,21.93206024169922,0.1271263155211113
2740,2010-08-25,21.133146286010746,21.49456024169922,20.676624298095703,21.15216827392578,25698218.0,-0.00537151296463112,1.324322419965474,0.3333333333332711,26.69902629073431,37.71508636604323,0.9732871289679537,1.3045456094767438,1.436567123842682,0.903528467409334,8.190400489915081,0.8179359436035156,-0.5411488512059286,-1.1888588905334423,-2.383480159007185,0.005762377940300212,-1.7861695247703118,-0.5915482562965728,1.618890104197213,22.222232538275268,-16.77706997487235,0.5973106342368705,8,0.6372280120849574,1.0652170181274379,1.4408969879150355,0.43749999999999645,3.614130020141598,2,0.12241225178488335,3.363581670510526,21.247276306152344,1.5999989972775974,21.45651626586914,1.0625007833749045,21.551624298095703,0.12241225178488335
2741,2010-08-26,21.551624298095703,21.77988624572754,21.266298294067386,21.30434226989746,31423321.0,0.0198019739427997,-2.1764726700051793,-12.999799458540481,34.84163368124557,37.843062979501646,0.5333664701758352,0.8660508669730618,0.9802106244806339,0.47873703995076156,9.239010071964302,0.6467399597167933,-0.6136916942268265,-0.7294840812683105,-1.9722817855114343,0.5133136229748132,-1.3508829333898724,-0.10808522914674867,0.9513626410587861,64.7887085248152,25.19189230271416,0.6213988521215611,8,0.21875,0.6467390060424805,1.0224189758300781,0.019021987915039062,2.7581520080566406,3,0.08296562482244418,1.324322419965474,21.133146286010746,3.363581670510526,21.247276306152344,1.5999989972775974,21.45651626586914,0.08296562482244418
2742,2010-08-27,21.58966827392578,21.703798294067386,21.114124298095703,21.49456024169922,28225658.0,0.0017652486561507974,2.6470761717136577,0.38461360463412186,33.023267310801785,36.837147333839404,0.42023508043067537,0.8001153173214419,0.9106947246559756,0.4363591085760561,10.171892399970456,0.5896739959716832,-0.5489090410878674,-0.6476901054382331,-1.9244217938115575,0.6290415829350913,-1.2860559496248953,-0.009324261251570931,0.6941551483016539,82.75858492082838,43.16008344866691,0.638365844186662,8,0.18070602416992188,0.6086950302124023,0.984375,-0.019021987915039062,2.415760040283203,4,0.12599119160675953,-2.1764726700051793,21.551624298095703,1.324322419965474,21.133146286010746,3.363581670510526,21.247276306152344,0.12599119160675953
2743,2010-08-30,21.266298294067386,21.798908233642575,21.03803825378418,21.74184226989746,11501322.0,-0.014977996685985873,1.5806378574201252,-5.000040109096706,33.17756812287537,35.27323645624601,0.5943902536396237,1.0531354772371664,1.1975730808596445,0.7592414729855115,11.390228619140547,0.7608699798583949,-0.4949024991055637,-0.8921198844909632,-2.2053466831342696,0.42110691415234314,-1.5487332838126164,-0.23550648516931005,0.8246612332642407,52.54231815091822,9.426107636548174,0.6566133993216534,8,0.5040760040283168,0.9320650100707972,1.3077449798583949,0.3043479919433558,3.13858604431152,0,0.1296959146306187,2.6470761717136577,21.58966827392578,-2.1764726700051793,21.551624298095703,1.324322419965474,21.133146286010746,0.1296959146306187
2744,2010-08-31,21.380430221557614,21.380430221557614,20.809778213500977,20.8858642578125,27438017.0,0.005366798015904228,1.307688154418731,-1.0400004813053003,42.5414563587098,33.95224577200933,0.2900981714777693,0.8681587649971938,1.0352589720105208,0.6422434430780122,12.579775123146353,0.5706520080566371,-0.4862700501291215,-0.7047543525695836,-2.0201009281083806,0.6105922229692133,-1.3624276403389821,-0.047081064800185146,0.5408090782657027,62.71193065941525,14.618720075534249,0.6576732877693993,8,0.3233680725097692,0.8084220886230504,1.203123569488529,0.19021606445312855,3.1956501007080114,1,0.14056939009695624,1.5806378574201252,21.266298294067386,2.6470761717136577,21.58966827392578,-2.1764726700051793,21.551624298095703,0.14056939009695624
2745,2010-09-01,22.33151626586914,22.388582229614254,21.17119026184082,21.58966827392578,39067992.0,0.04448395258915605,1.844440483087497,1.4999980716944128,53.36322607827242,35.144649650829976,-0.7919854529698434,-0.13162321012458023,0.04482257837545589,-0.3059035854837262,13.162580938997548,1.217391967773434,-0.5168767214626939,0.2729620933532715,-0.996757938650763,1.542682125357306,-0.361897922648744,0.907822109355287,-1.6548919677734375,96.38549413589665,44.02416200512985,0.634860016002017,9,-0.7989130020141602,-0.2567939758300781,0.25203752517700195,-0.7608699798583984,2.1875,2,0.10051104589915427,1.307688154418731,21.380430221557614,1.5806378574201252,21.266298294067386,2.6470761717136577,21.58966827392578,0.10051104589915427
2746,2010-09-02,22.274450302124023,22.35053825378418,22.04619026184082,22.255428314208984,21621881.0,-0.0025554003170100703,2.555510990786234,0.02564135526633791,49.04760722416612,37.0271300719047,-0.7613030303309216,-0.13543372762230632,0.06780916217611122,-0.2480229353210106,13.499180373731054,0.3043479919433594,-0.5911302122223816,0.2501353263854966,-0.9524791645454798,1.452749817316473,-0.35117191907999157,0.8514425718509848,-1.5635868453979498,92.77098827179307,38.454020980215304,0.6013072454654874,9,-0.741847038269043,-0.29483699798583984,0.30910348892211914,-0.7038040161132812,2.073369979858402,3,0.11101625272397952,1.844440483087497,22.33151626586914,1.307688154418731,21.380430221557614,1.5806378574201252,21.266298294067386,0.11101625272397952
2747,2010-09-03,22.388582229614254,22.7499942779541,22.160320281982425,22.407602310180664,25592954.0,0.005123894234972282,-1.4799977539086222,-0.9998997292692131,47.02971722324198,38.77686783133574,-0.8316881143383732,-0.299371382431314,-0.05831578414035121,-0.3627942918610181,13.96927028130176,0.5896739959716761,-0.6883632962341153,0.3861421585082958,-0.7700885958999422,1.5423729129165338,-0.1919732186958214,0.964257535712413,-1.6441643974304156,81.37258757097673,28.567431343493645,0.5781153772041184,9,-0.6752729415893519,-0.40896892547607067,0.1711945533752477,-0.8179359436035121,2.701086044311527,4,0.08581133261742901,2.555510990786234,22.274450302124023,1.844440483087497,22.33151626586914,1.307688154418731,21.380430221557614,0.08581133261742901
2748,2010-09-06,22.388582229614254,22.6358642578125,22.33151626586914,22.61684226989746,6592958.0,0.0,1.2857183784558086,12.001002807859958,44.55959841352136,40.4759000781743,-0.7661381513329779,-0.3645013922170399,-0.07546184631011599,-0.3640476663408734,14.464764431607449,0.3043479919433594,-0.6880974705189331,0.41562576293944886,-0.6633247076964004,1.4945762335752981,-0.12384947237847399,0.9551009982573717,-1.5639413395996051,81.37258757097673,32.41761065074833,0.5394752353179237,9,-0.6752729415893519,-0.40896892547607067,0.1711945533752477,-0.8179359436035121,2.64402008056641,0,0.07221743958650784,-1.4799977539086222,22.388582229614254,2.555510990786234,22.274450302124023,1.844440483087497,22.33151626586914,0.07221743958650784
2749,2010-09-07,22.33151626586914,22.46466827392578,22.06521224975586,22.33151626586914,20909028.0,-0.0025488868906414774,2.0,-0.0,45.74468425549706,42.592084296481275,-0.6024530646223347,-0.3493150591921932,-0.0028313872955543218,-0.3131354801168378,15.260814015949768,0.3994560241699219,-0.6111897988492032,0.3737771987915046,-0.6739395232627459,1.421493920845755,-0.1500811622356224,0.8976355598186316,-1.429861240336912,73.49398609238561,27.636579749761076,0.5238583610271257,9,-0.5516300201416016,-0.35190296173095703,0.30434751510620117,-0.7608699798583984,3.480978012084961,1,0.0928449303587433,1.2857183784558086,22.388582229614254,-1.4799977539086222,22.388582229614254,2.555510990786234,22.274450302124023,0.0928449303587433
2750,2010-09-08,22.46466827392578,22.559776306152344,21.989124298095703,22.21738624572754,14901311.0,0.005962515329070994,1.6087062670299728,100.0,58.86073378705306,45.26087319712655,-0.5887825880087725,-0.46116753012801226,-0.11977721463130209,-0.4438326593320596,14.93208064223906,0.5706520080566406,-0.5117292583382884,0.4783966064453118,-0.59283077671844,1.5496239896090636,-0.057217085136564094,1.0140102980271877,-1.489079678296676,62.50003133499617,11.717021312932452,0.5356136915818764,9,-0.6847820281982422,-0.48505496978759766,0.17119550704956055,-0.8940219879150391,3.4048900604248047,2,0.09398812493441144,2.0,22.33151626586914,1.2857183784558086,22.388582229614254,-1.4799977539086222,22.388582229614254,0.09398812493441144
2751,2010-09-09,22.692928314208984,22.711950302124023,22.3124942779541,22.445646286010746,15472353.0,0.010160846245307775,1.799997326078092,0.9999999999999857,69.99997326081682,49.36939608046155,-0.7131150058997626,-0.6729961556807211,-0.30738181659359043,-0.6731451975185507,14.250444154202077,0.3994560241699219,-0.36746970123778766,0.6743197441101074,-0.4425950270421275,1.7912345152623423,0.11586235853399174,1.232777129686223,-1.6463634912868805,92.49990599501146,35.09518915717349,0.5584573855761169,9,-0.9130420684814453,-0.7133150100708008,-0.05706453323364258,-1.1222820281982422,3.081521987915039,3,0.08046947165107676,1.6087062670299728,22.46466827392578,2.0,22.33151626586914,1.2857183784558086,22.388582229614254,0.08046947165107676
2752,2010-09-10,22.578798294067386,22.76901626586914,22.445646286010746,22.6358642578125,16665514.0,-0.005029320965603934,-1.000000000000022,-0.23077279073174517,69.53639173785886,53.409265371015266,-0.49609088271883905,-0.5701189565037019,-0.15737687579895265,-0.5570973589356321,14.06852981882672,0.3233699798583949,-0.1916780595940999,0.5487767219543507,-0.5869260243860808,1.6844794682947821,-0.01907465121586327,1.1166280951245646,-1.464096292944003,75.60970241239701,12.18370961672008,0.5678513731702156,9,-0.7894010543823278,-0.5991849899292028,0.05706548690795543,-1.0081520080566442,3.081521987915039,4,0.07834881045816555,1.799997326078092,22.692928314208984,1.6087062670299728,22.46466827392578,2.0,22.33151626586914,0.07834881045816555
2753,2010-09-13,23.035320281982425,23.05434226989746,22.673908233642575,22.711950302124023,16299533.0,0.020219056035191585,1.1052537140143215,-5.666599819513099,78.6585201815659,57.42227246244373,-0.7546470620556853,-1.047381958880628,-0.5676869105964393,-1.0120646134395734,14.422249505247905,0.4755439758300746,-0.05788030438426617,0.984374809265141,-0.21071683933244856,2.1794664578627305,0.3868289849663462,1.5819206335639358,-1.8213594249742968,98.21426333214592,27.68078655752032,0.5975458242987947,9,-0.9225540161132848,-1.1127719879150426,-0.37092399597168324,-1.283967018127445,2.8913040161132777,0,0.08918252348113476,-1.000000000000022,22.578798294067386,1.799997326078092,22.692928314208984,1.6087062670299728,22.46466827392578,0.08918252348113476
2754,2010-09-14,23.035320281982425,23.22553825378418,22.76901626586914,23.09238624572754,21997493.0,0.0,1.8235273299948684,-0.17647267000511863,81.64553869195912,60.564751641742255,-0.5534113344494074,-1.083455672287716,-0.5475038893837407,-1.0223392932845883,15.260066084724619,0.45652198791503906,0.09158869000057024,0.9720107078552296,-0.2597436941637987,2.203765109874258,0.35613350684571543,1.5878879088647437,-1.67412891194315,84.61534901586948,7.641558209121257,0.6158772010095134,9,-0.427989006042484,-1.084239006042484,-0.4184780120849645,-0.9130439758300817,3.5,1,0.08670519896180728,1.1052537140143215,23.035320281982425,-1.000000000000022,22.578798294067386,1.799997326078092,22.692928314208984,0.08670519896180728
2755,2010-09-15,23.168472290039066,23.415754318237305,22.94021224975586,23.111408233642575,23674181.0,0.00578034107738401,-1.3809482882108581,-0.9999665764231955,79.72024833780026,63.972822876590484,-0.6206208168291703,-1.2381402335455576,-0.6615755933239562,-1.1678295310696,16.155187909587088,0.4755420684814453,0.2816637718154169,1.078532314300542,-0.226209806198856,2.38327443479994,0.42616125405084304,1.7309033745502411,-1.6208462316253005,77.58624266544068,-0.8905080629396736,0.6523710602496989,9,-0.46603298187256215,-1.1222829818725621,-0.5754075050354039,-0.9225540161132848,4.01358604431152,2,0.11412155082196729,1.8235273299948684,23.035320281982425,1.1052537140143215,23.035320281982425,-1.000000000000022,22.578798294067386,0.11412155082196729
2756,2010-09-16,23.415754318237305,23.548906326293945,23.22553825378418,23.24456024169922,27102611.0,0.010673212506314256,-2.090910748306761,3.0000334246937905,81.16879353935991,67.76605357838136,-0.7699522679419601,-1.4425275134891464,-0.8809914814744886,-1.4158105230892417,16.299484399461118,0.38043403625487926,0.43250859254422735,1.2516296386718757,-0.17805286266538545,2.681312140009137,0.5367883880032451,1.9664708893405063,-1.643952868644714,87.93104044424001,9.58299209143172,0.7148412506686309,9,-0.6467390060424805,-1.3029890060424805,-0.8274450302124023,-1.1698360443115234,3.0244560241699254,3,0.10479286649339925,-1.3809482882108581,23.168472290039066,1.8235273299948684,23.035320281982425,1.1052537140143215,23.035320281982425,0.10479286649339925
2757,2010-09-17,23.79619026184082,23.872276306152344,23.5108642578125,23.6249942779541,29221493.0,0.01624700782358368,1.2352982812112918,1.0000111414405883,92.35665901534244,73.07683808969482,-1.0389810969416935,-1.7351461007498514,-1.2414437399637492,-1.7959552177202518,16.006085171439505,0.45652198791503906,0.4831420856848787,1.5198372840881333,-0.0526592083359958,3.0923337765122625,0.7335890378760688,2.306085530300198,-1.77559412951004,93.65086186315239,11.541261607478233,0.786248246212065,9,-0.8654899597167969,-1.5217399597167969,-1.2792119979858398,-1.550271987915039,2.9673900604248047,4,0.08313347718754405,-2.090910748306761,23.415754318237305,-1.3809482882108581,23.168472290039066,1.8235273299948684,23.035320281982425,0.08313347718754405
2758,2010-09-20,24.138580322265625,24.176624298095703,23.64401626586914,23.720102310180664,25435497.0,0.014388440193884966,1.1538402205981604,2.44443825482419,92.89937493139692,78.3162481647948,-1.237125430583113,-1.9671573408821317,-1.5606858897629898,-2.132719125301829,15.639866663831684,0.5326080322265625,0.5771595652467312,1.7281241416931152,0.00023374207870929808,3.456014541307521,0.8641789418859105,2.59206934150032,-1.8217153621233955,97.29726067491247,12.20795785965143,0.8639451998072031,9,-1.0557060241699219,-1.7119560241699219,-1.6216020584106445,-1.8070640563964844,2.5869560241699254,0,0.0630418168508915,1.2352982812112918,23.79619026184082,-2.090910748306761,23.415754318237305,-1.3809482882108581,23.168472290039066,0.0630418168508915
2759,2010-09-21,23.9483642578125,24.176624298095703,23.910320281982425,24.08151626586914,18102822.0,-0.007880167843908659,-1.5454412863941018,-0.3181816110080537,82.94574426739234,80.99236044038805,-0.8866846443236156,-1.6487386670329904,-1.376649933815898,-1.9376221604158381,14.917782088717166,0.2663040161132777,0.6774642696287785,1.4028536796569817,-0.36403504497092243,3.169742404284886,0.5194093173430296,2.286298041970934,-1.296742616838646,81.5385137511647,-2.0342434640339633,0.8834443623139522,9,-0.7038049697875977,-1.5217399597167969,-1.4313859939575195,-1.5217399597167969,2.472824096679691,1,0.08260522593470454,1.1538402205981604,24.138580322265625,1.2352982812112918,23.79619026184082,-2.090910748306761,23.415754318237305,0.08260522593470454
2760,2010-09-22,23.720102310180664,24.024450302124023,23.49184226989746,24.005428314208984,17630594.0,-0.00953142123505879,2.2941093199794738,2.1428591892279045,77.53622872488855,81.82972215861825,-0.5158597033647787,-1.282484980463117,-1.1659330882630137,-1.7063645463959176,13.583443588791033,0.5326080322265625,0.7929535943769395,1.0452439308166497,-0.6641284165638552,2.7546162781971546,0.19055775712639544,1.899930104506904,-0.7939801909248771,51.99992780406022,-29.153137607644027,0.8546861736902532,9,-0.4089670181274414,-1.293478012084961,-1.2031240463256836,-1.293478012084961,2.9673919677734375,2,0.11868490004756294,-1.5454412863941018,23.9483642578125,1.1538402205981604,24.138580322265625,1.2352982812112918,23.79619026184082,0.11868490004756294
2761,2010-09-23,23.33966827392578,23.872276306152344,23.24456024169922,23.872276306152344,15005728.0,-0.016038465234258337,1.3571408107720957,1.8666648840520612,66.44736538302973,81.48649700808168,-0.03803801750415303,-0.8023644885741632,-0.7851373329943918,-1.3090193234703733,12.556587387570328,0.627716064453125,0.9080742811445504,0.575407695770263,-1.0725411400513636,2.2233565315918895,-0.24856672214054853,1.3993821136810745,-0.18845576247881013,10.20402316491702,-67.99158949086377,0.8239744179108124,9,0.08559799194335938,-0.9130439758300781,-0.8226900100708008,-0.9130439758300781,3.2146739959716797,3,0.16462916333379862,2.2941093199794738,23.720102310180664,-1.5454412863941018,23.9483642578125,1.1538402205981604,24.138580322265625,0.16462916333379862
2762,2010-09-24,24.309776306152344,24.328798294067386,23.22553825378418,23.263580322265625,26928326.0,0.04156477379373613,1.0350846330573733,-1.9642887838418566,74.8768455873601,81.06631094205882,-0.8233713947905095,-1.6424494629595827,-1.7203011020555046,-2.24546933595094,11.53505848211584,1.1032600402832067,0.9956504703545406,1.4095103263854973,-0.27876162632942325,3.097782279100418,0.565374350028037,2.2536463027429576,-0.13315200805664062,98.27583822303944,19.635997454314577,0.8441359763574602,9,-0.760869026184082,-1.8070650100708008,-1.8213305473327637,-1.8831520080566406,2.7771739959716797,4,0.08763692472627627,1.3571408107720957,23.33966827392578,2.2941093199794738,23.720102310180664,-1.5454412863941018,23.9483642578125,0.08763692472627627
2763,2010-09-27,24.024450302124023,24.53803825378418,24.024450302124023,24.53803825378418,20276704.0,-0.011737088833520426,1.0,-0.49090988645562145,70.69768418008879,79.8498826629621,-0.42798972326942675,-1.2014962023241225,-1.3983332675306102,-1.9226394695457643,10.743226045668862,0.5135879516601562,1.031006047016806,0.9862767219543471,-0.586673255688023,2.5592266995967172,0.1998017331331603,1.772751710775534,-0.7989120483398438,60.86948939732143,-17.66030382649204,0.7864749888211857,9,-0.2853250503540039,-1.417119026184082,-1.654891014099121,-1.5978260040283203,3.119564056396488,0,0.1140142640391415,1.0350846330573733,24.309776306152344,1.3571408107720957,23.33966827392578,2.2941093199794738,23.720102310180664,0.1140142640391415
2764,2010-09-28,24.3858642578125,24.442928314208984,23.79619026184082,24.024450302124023,22549210.0,0.015043588974708921,1.7200035295863565,-0.703704116345054,72.24671354866072,79.01948990861328,-0.6455710833240822,-1.3978757612136228,-1.7206031731944513,-2.2361704338769854,9.480424427205827,0.6467380523681641,1.0940567488704502,1.1974189758300788,-0.2800497475046164,2.674887699164774,0.4586846141627312,1.9361533374974265,-1.1603260040283203,88.40579078311012,7.524133637138917,0.7387343616673481,9,-0.5040760040283203,-1.7785329818725586,-2.1256794929504395,-1.9592399597167969,2.815216064453125,1,0.09594378382031254,1.0,24.024450302124023,1.0350846330573733,24.309776306152344,1.3571408107720957,23.33966827392578,0.09594378382031254
2765,2010-09-29,24.576080322265625,24.785320281982425,24.404884338378906,24.480972290039066,29733617.0,0.007800259299491019,-2.076915957052972,0.26315539488612893,72.00001426092324,78.00073665545364,-0.687408409134175,-1.4875818728505976,-1.8901205144696078,-2.4042463486962475,10.076727074823502,0.3994560241699254,1.0949873941999684,1.275406837463379,-0.2675323236836107,2.8183459986103685,0.5039372568898841,2.0468764180368737,-1.3242920684814443,86.5853076946591,6.876960056517547,0.7714695805734941,9,-0.5706510543823242,-1.8451080322265625,-2.468069553375244,-2.1874990463256836,3.519021987915039,2,0.07507739265300661,1.7200035295863565,24.3858642578125,1.0,24.024450302124023,1.0350846330573733,24.309776306152344,0.07507739265300661
2766,2010-09-30,24.747276306152344,25.10869026184082,24.347820281982425,24.423906326293945,33204273.0,0.006965959650270914,-2.2000112305020765,3.400028076367847,75.00001099474757,76.07222020872089,-0.7262366739331441,-1.5431387070931848,-2.057824793157291,-2.5487409499270797,10.846593173375418,0.7608699798583949,1.0999986905484107,1.322961521148681,-0.26925132107776406,2.915174363375126,0.5268551000354584,2.1190679422619034,-1.4341467712402327,80.80803067717058,0.5572218893365601,0.7961064211132226,9,-0.5801620483398438,-1.7880420684814453,-2.7629075050354004,-2.48233699798584,2.9864120483398473,3,0.07840127324716573,-2.076915957052972,24.576080322265625,1.7200035295863565,24.3858642578125,1.0,24.024450302124023,0.07840127324716573
2767,2010-10-01,24.309776306152344,24.861406326293945,24.176624298095703,24.69021224975586,21459067.0,-0.017678713187973538,-1.117642548322215,-1.1764726700051316,64.75771255919145,72.94536883403138,-0.2326933025890341,-1.005900936082547,-1.6304299726448406,-2.092279554188508,12.012177472120708,0.6847820281982422,1.1091702231870109,0.789401817321778,-0.77121034908307,2.350013983726626,0.009095734119352272,1.5697079005242038,-0.8889131276245088,39.130365280877974,-37.243408773127705,0.7803060832024241,10,-0.14266204833984375,-1.3505420684814453,-2.3254075050354004,-2.04483699798584,3.5951080322265625,4,0.0923318230278023,-2.2000112305020765,24.747276306152344,-2.076915957052972,24.576080322265625,1.7200035295863565,24.3858642578125,0.0923318230278023
2768,2010-10-04,24.005428314208984,24.36684226989746,23.910320281982425,24.290754318237305,16031250.0,-0.012519571883774838,1.0869485606664848,0.7499974932065898,60.493825632188724,70.45071120789765,0.05674850435586265,-0.6052433145337659,-1.3374792014632746,-1.7608282960963848,13.056821658886186,0.4565219879150355,1.084313491318504,0.40421152114868164,-1.0749267783956782,1.8833498206930415,-0.33535762862349827,1.1437806709208616,-0.4832955106823711,15.941946847098215,-56.93601171373782,0.7395691497721804,10,0.16168594360351562,-1.046194076538086,-2.021059513092041,-1.7404890060424805,4.127717971801761,0,0.1283677153175835,-1.117642548322215,24.309776306152344,-2.2000112305020765,24.747276306152344,-2.076915957052972,24.576080322265625,0.1283677153175835
2769,2010-10-05,24.404884338378906,24.557058334350586,23.6249942779541,23.96738624572754,22447484.0,0.016640237322217644,1.512823281680255,-1.5333270941822144,62.64591151240757,68.79623151762199,-0.3030041712364593,-0.8868739597244009,-1.7328877132546268,-2.1302793522030647,13.696856034647551,0.9320640563964844,0.9982181913705688,0.699999141693116,-0.692543958276282,2.092542241662514,0.00372759170841519,1.3962706916778167,-0.7875580873534389,52.564006972762,-18.903839156553758,0.6962715499846991,10,-0.23777008056640625,-1.4456501007080078,-2.420515537261963,-2.1399450302124023,3.557065963745117,1,0.11223695970704006,1.0869485606664848,24.005428314208984,-1.117642548322215,24.309776306152344,-2.2000112305020765,24.747276306152344,0.11223695970704006
2770,2010-10-06,24.576080322265625,24.69021224975586,24.309776306152344,24.633146286010746,19515370.0,0.0070148246356365185,3.4443998796751227,-0.13043705722071658,62.055339884706925,68.30822868447501,-0.37996843235688615,-0.9399705590856726,-1.8918311895689541,-2.2747260981106194,14.593757965113848,0.3804359436035156,0.8740569701479934,0.7656245231628418,-0.5489918703134329,2.0802409166391165,0.10831632642470268,1.422932719900981,-0.9510860443115234,64.10248828874228,-5.064644385878665,0.6573081967381376,10,-0.408966064453125,-1.4361400604248047,-2.6297550201416016,-2.311141014099121,3.3668479919433594,2,0.10681117434425791,1.512823281680255,24.404884338378906,1.0869485606664848,24.005428314208984,-1.117642548322215,24.309776306152344,0.10681117434425791
2771,2010-10-07,24.51901626586914,24.633146286010746,24.290754318237305,24.51901626586914,30455812.0,-0.002321934810116333,2.0000167120677217,-0.0,58.050854118911715,66.43867407686963,-0.15424114017820756,-0.7790272382934695,-1.8033020631442582,-2.1766980828498497,15.651093726295533,0.34239196777344105,0.8315929420905377,0.6172560691833482,-0.6220550841081014,1.8565672224747978,-0.002399507462374828,1.2369116458290712,-0.8940219879150391,72.30777062674704,5.979993523431887,0.6196555766457247,10,-0.1521739959716797,-0.9701089859008789,-2.715353488922119,-2.2540769577026367,3.1195640563964844,3,0.14584949108621026,3.4443998796751227,24.576080322265625,1.512823281680255,24.404884338378906,1.0869485606664848,24.005428314208984,0.14584949108621026
2772,2010-10-08,24.347820281982425,24.53803825378418,24.157602310180664,24.51901626586914,24151109.0,-0.006982171798018744,2.6363603215985125,-100.0,52.42291858081847,64.40814456583959,0.025612307298054304,-0.49382391081745425,-1.6050476651759986,-1.9550949264359012,16.58094564987121,0.3804359436035156,0.8144512246283604,0.35760898590088175,-0.7269968948758461,1.4422148666776096,-0.18469395448748216,0.8999119262892457,-0.6338042449951224,67.85709809286293,5.221752656846505,0.5423029403883634,10,0.01902198791503551,-0.7989130020141637,-2.5917119979858434,-2.0828809738159215,3.7472820281982386,4,0.13906247184744225,2.0000167120677217,24.51901626586914,3.4443998796751227,24.576080322265625,1.512823281680255,24.404884338378906,0.13906247184744225
2773,2010-10-11,25.08966827392578,25.165754318237305,24.442928314208984,24.4999942779541,27645879.0,0.03046876407627863,-1.054049219912357,-3.4444382548242616,61.71874938798789,63.23837077020927,-0.6137908822560263,-1.1319075194859174,-2.3229234211184533,-2.648088366144023,17.432594418373647,0.8179340362548793,0.8814168472718436,0.9967395782470696,-0.09617816003993696,2.089657316534076,0.4502807091035663,1.5431984473905729,-1.2919717834472664,95.06178494234973,33.37928554747122,0.5464588691435038,10,-0.6942939758300781,-1.5122289657592773,-3.2432069778442383,-2.8722829818725586,2.49184608459473,0,0.11220618916587322,2.6363603215985125,24.347820281982425,2.0000167120677217,24.51901626586914,3.4443998796751227,24.576080322265625,0.11220618916587322
2774,2010-10-12,25.032602310180664,25.12771034240723,24.614124298095703,24.918472290039066,18112816.0,-0.0022744805998261564,2.3750133174567805,0.19354765670738402,63.96761577364982,62.34588204940112,-0.5088482987409613,-0.967123029696328,-2.2420540772809616,-2.5365366814247636,18.067181519073912,0.513586044311527,0.8198178832947036,0.8398095130920424,-0.21037571244606568,1.8899947386301506,0.3147169003229884,1.3649021258610965,-1.1254611934814456,86.79246710887276,22.898515068268367,0.5250926127690543,10,-0.6372280120849609,-1.4551630020141602,-3.186141014099121,-2.8342390060424805,2.644021987915039,1,0.12386023384269174,-1.054049219912357,25.08966827392578,2.6363603215985125,24.347820281982425,2.0000167120677217,24.51901626586914,0.12386023384269174
2775,2010-10-13,25.8124942779541,25.926624298095703,25.165754318237305,25.203798294067386,34504402.0,0.03115504964724569,-1.222219127412095,5.333355616090514,74.25373092445965,62.26296204159135,-1.2235837459282024,-1.6219324638024943,-2.989202707370602,-3.2495654206560225,18.796121294360127,0.8940219879150391,0.8155058319496717,1.4875003814697259,0.32100490490354616,2.6539958580359055,0.9042526431866342,2.0707481197528175,-1.8046641051318346,93.548411443087,21.9185957019627,0.5832477382830906,10,-1.0366849899291992,-1.8546199798583984,-3.9327445030212402,-3.614130973815918,2.4918460845947266,2,0.08327192254356164,2.3750133174567805,25.032602310180664,-1.054049219912357,25.08966827392578,2.6363603215985125,24.347820281982425,0.08327192254356164
2776,2010-10-14,25.869558334350586,25.98369026184082,25.69836235046387,25.793472290039066,29978705.0,0.002210714539323755,-1.1428581660352257,0.12499843325018603,68.6363592857166,62.693922788983045,-1.2345351013218426,-1.566029121928473,-3.0152513867979565,-3.25363802051141,19.389484533543598,0.2853279113769496,0.7759618750617818,1.4218742370605462,0.14691000271144006,2.6968384714096523,0.7843921198859931,2.059356354235099,-1.6698487490009768,93.74992166250956,24.43765616231576,0.6374821171745536,10,-1.065216064453125,-1.721466064453125,-3.9898085594177246,-3.6711950302124023,3.005434036254883,3,0.08014709617617632,-1.222219127412095,25.8124942779541,2.3750133174567805,25.032602310180664,-1.054049219912357,25.08966827392578,0.08014709617617632
2777,2010-10-15,25.774450302124023,25.96466827392578,25.52716827392578,25.888580322265625,25825273.0,-0.0036764459213930456,2.2856948453312897,-1.500012534155644,71.90476827124267,63.961805304433476,-1.0167343920190213,-1.3861863035144957,-2.885301065941956,-3.1170950708851564,19.428794752739233,0.4375,0.724341904574274,1.2278532028198228,-0.13800679231273705,2.5937131979523826,0.5449232052535429,1.9107832003861027,-1.3606630355954685,86.41970876562726,15.376914129345437,0.6829299975662804,10,-0.9701080322265625,-1.5597820281982422,-3.894700527191162,-3.57608699798584,3.119564056396488,4,0.07232472461257422,-1.1428581660352257,25.869558334350586,-1.222219127412095,25.8124942779541,2.3750133174567805,25.032602310180664,0.07232472461257422
2778,2010-10-18,25.660320281982425,25.736406326293945,25.41303634643555,25.660320281982425,21188288.0,-0.004428029261682953,3.2500564037002344,-0.0,67.00508079285217,64.4461574467051,-0.7187561153854354,-1.2144725948285569,-2.741842358738147,-2.9623805921982154,18.987589427821476,0.361413955688473,0.6395059162136256,1.037636184692385,-0.4001685207330432,2.475440890117813,0.31873383197967087,1.756538537405099,-1.058144656016399,76.38887148055794,7.23081118393074,0.718902352712714,10,-0.5896739959716832,-1.3315210342407262,-3.7758150100708043,-3.461956977844242,2.8342380523681605,0,0.09488509891701691,2.2856948453312897,25.774450302124023,-1.1428581660352257,25.869558334350586,-1.222219127412095,25.8124942779541,0.09488509891701691
2779,2010-10-19,25.926624298095703,26.611406326293945,25.907602310180664,26.097820281982425,31834861.0,0.010378047241299093,-5.727242894386611,-100.0,67.66170494466084,65.06908689781109,-0.8342289764521986,-1.3965744293686164,-2.9640805741087775,-3.1870507337402003,18.864451021038054,0.9510860443115199,0.6518838290162385,1.2050271987915053,-0.3076886178422775,2.717743015425288,0.4486692904746157,1.961385107108395,-1.1586669158246998,52.631613667608704,-13.730389287989624,0.7563579083168906,10,-0.5421199798583984,-1.2364130020141602,-3.9089670181274414,-3.7282609939575195,3.024456024169922,1,0.06382975436360061,3.2500564037002344,25.660320281982425,2.2856948453312897,25.774450302124023,-1.1428581660352257,25.869558334350586,0.06382975436360061
2780,2010-10-20,26.535320281982425,26.55434226989746,25.755428314208984,25.869558334350586,32623469.0,0.023477641241996583,1.2702677799548505,-3.888887650964778,70.9821560466302,66.50589822311314,-1.2692557753539937,-1.8799324944121132,-3.496813478354209,-3.748935753101211,19.520907836132988,0.7989139556884766,0.7307107789088718,1.6729622840881397,0.03397698931441795,3.3119475788618615,0.8534696367012806,2.492454931474999,-1.5092800475482093,93.65087196856263,27.913434409211547,0.8194926473868609,10,-1.1508159637451207,-1.759510993957523,-4.256114006042484,-4.336956977844242,2.54891204833984,2,0.04301074959657547,-5.727242894386611,25.926624298095703,3.2500564037002344,25.660320281982425,2.2856948453312897,25.774450302124023,0.04301074959657547
2781,2010-10-21,27.182058334350586,27.429340362548828,26.307058334350586,26.459232330322266,42300636.0,0.024372724560905334,-1.1851838784851496,1.085712403058573,82.12767155809627,69.80642633169957,-1.6746197566742609,-2.344239083210816,-4.063412877537413,-4.348575245482973,20.978919276489236,1.1222820281982422,0.7918174192113696,2.127580833435058,0.3455640357143146,3.909597631155801,1.2365724345746862,3.0185892322954295,-1.934066847056009,87.73587582913639,17.863119889561872,0.8910083988603718,10,-1.2459239959716797,-1.854619026184082,-4.807744026184082,-4.983695030212402,2.0733699798583984,3,0.04128760281483124,1.2702677799548505,26.535320281982425,-5.727242894386611,25.926624298095703,3.2500564037002344,25.660320281982425,0.04128760281483124
2782,2010-10-22,26.44021034240723,27.29618835449219,26.2499942779541,27.16303634643555,43281483.0,-0.027291825468782283,1.1153823162465917,-1.0,74.80620863047375,71.26058846975356,-0.6758232080695699,-1.512128388253739,-3.2582058320143226,-3.5722723081240417,21.808624579081638,1.0461940765380895,0.8381777314180638,1.27921113967896,-0.5688468196149152,3.1272690989728353,0.3551821600320224,2.2032401193258977,-0.8432030350719728,50.94340872026375,-24.68747503792055,0.9240289796469385,10,-0.4184780120849645,-1.1127710342407262,-3.999320030212406,-4.2418470382690465,2.948369979858395,4,0.09208633353015028,-1.1851838784851496,27.182058334350586,1.2702677799548505,26.535320281982425,-5.727242894386611,25.926624298095703,0.09208633353015028
2783,2010-10-25,26.763580322265625,26.972820281982425,26.535320281982425,26.6874942779541,16149646.0,0.012230234770097326,-1.3000045122508037,-0.10526190796608693,74.40946063097202,72.42079345390046,-0.8233638202255023,-1.7073021956984853,-3.5217379323022975,-3.8516678444772126,22.402372811904804,0.5326099395751953,0.9355763764503635,1.4656246185302741,-0.4330809087720837,3.364330145832632,0.5162718548790934,2.414977382181455,-0.8733997260961956,60.227298623993285,-17.564552195149524,0.9493527636511797,10,-0.4660329818725586,-1.436141014099121,-4.161005020141602,-4.489130020141602,2.7771739959716797,0,0.07960198189486989,1.1153823162465917,26.44021034240723,-1.1851838784851496,27.182058334350586,1.2702677799548505,26.535320281982425,0.07960198189486989
2784,2010-10-26,26.72553634643555,26.87771034240723,26.44021034240723,26.782602310180664,18495042.0,-0.0014214830516686705,2.538469845040663,-0.7500188012333142,72.87449589940007,72.26754511778273,-0.5810238074591858,-1.5652392098070074,-3.428583426394102,-3.7672981233994633,23.41115361140252,0.4375,1.0928255466590784,1.310597038269048,-0.6391136090221394,3.2603076855602353,0.33574171462345603,2.28545236191464,-0.589090187645418,57.95454027520155,-20.67793288398248,0.9748553236455936,10,-0.3043479919433629,-1.3980970382690465,-3.9707870483398473,-4.298912048339847,3.614130020141598,1,0.06619219779104535,-1.3000045122508037,26.763580322265625,1.1153823162465917,26.44021034240723,-1.1851838784851496,27.182058334350586,0.06619219779104535
2785,2010-10-27,26.42118835449219,26.744558334350586,26.28803634643555,26.592384338378906,18116717.0,-0.011387909600697355,-1.0869576590401961,2.9999665764231334,69.23075143099793,72.33358868948065,-0.2025530321061524,-1.175859765818533,-3.0666194216082445,-3.417620150363728,23.892004958533395,0.4565219879150355,1.1432776396900586,0.9139936447143597,-1.0431872872029402,2.8711745766316596,-0.06459682124429023,1.8925841106730097,1.008152008056637,14.516016865135823,-62.23485544576255,0.9785904659586494,10,-3.552713678800501e-15,-1.0937490463256871,-3.5855965614318883,-3.994564056396488,4.6032600402832,2,0.09575239136975822,2.538469845040663,26.72553634643555,-1.3000045122508037,26.763580322265625,1.1153823162465917,26.44021034240723,0.09575239136975822
2786,2010-10-28,26.6874942779541,27.1249942779541,26.44021034240723,26.44021034240723,21854126.0,0.01007925608374971,-4.538442552141313,-1.4444493961406573,73.20754302899458,72.47834144034198,-0.38066415200084336,-1.3590349865377789,-3.248337738416488,-3.6460027197953053,24.128974833008186,0.7038059234619105,1.2040611868280564,1.0832886695861816,-0.9073502388418717,3.073927578014235,0.08796921537215496,2.0786081238002083,0.7190200042724619,41.8182447990635,-34.56812662951726,0.9953194542140276,10,-0.26630592346191406,-1.3600549697875977,-3.8186144828796387,-4.260869979858398,4.432064056396484,3,0.08980753409839792,-1.0869576590401961,26.42118835449219,2.538469845040663,26.72553634643555,-1.3000045122508037,26.763580322265625,0.08980753409839792
2787,2010-10-29,26.55434226989746,26.649450302124023,26.42118835449219,26.535320281982425,23219075.0,-0.0049893034793691005,1.1818397279878603,0.0769236702455748,66.52360330321021,72.42484394149287,-0.13996981535220598,-1.1057986511468485,-3.018136884530456,-3.4844283102406237,24.71492085744925,0.2663059234619105,1.1375992372200336,0.8379083633422866,-1.0977875752460022,2.7736043019305754,-0.12993960595185783,1.805756332636431,0.8298024536132829,31.818316480821572,-40.462265124137254,0.9678479692941443,10,0.03804206848144531,-1.226902961730957,-3.628396987915039,-4.127717971801758,4.622280120849609,4,0.1017191846387222,-4.538442552141313,26.6874942779541,-1.0869576590401961,26.42118835449219,2.538469845040663,26.72553634643555,0.1017191846387222
2788,2010-11-01,27.086950302124023,27.086950302124023,26.649450302124023,26.782602310180664,15742911.0,0.02005728580332189,1.8749984332501912,15.999799458541041,70.93023707734172,72.7880141784574,-0.5016864308932831,-1.471135773909836,-3.442440096853847,-3.985835755231026,26.00683846427101,0.5326080322265625,1.1392088916567111,1.2164402961730971,-0.6345253298861842,3.0674059222323784,0.29095748314345826,2.141923109202736,0.27527225384521614,95.45449366122234,23.976448519161252,0.9254828130296402,11,-0.4945659637451172,-1.5597829818725586,-4.061141014099121,-4.5842390060424805,4.317934036254883,0,0.08497191431554851,1.1818397279878603,26.55434226989746,-4.538442552141313,26.6874942779541,-1.0869576590401961,26.42118835449219,0.08497191431554851
2789,2010-11-02,27.14401435852051,27.353254318237305,26.915754318237305,26.953798294067386,13680849.0,0.0021066991949998393,-2.285718378455721,0.6249952997505734,65.90908055040279,72.22433912332103,-0.4111390548806497,-1.3833968630630018,-3.3815577719451753,-4.020466057554696,27.983033805266246,0.4375,1.1432756970410267,1.1365478515625043,-0.6624263229256222,2.9355220260506307,0.2370607643184428,2.0360349388065657,-0.8559780120849609,80.35707571072275,11.188675447063858,0.8994870872440629,11,-0.3043470382690465,-1.6168470382690465,-3.970786094665531,-4.53668308258057,4.241847991943359,1,0.08829718139920062,1.8749984332501912,27.086950302124023,1.1818397279878603,26.55434226989746,-4.538442552141313,26.6874942779541,0.08829718139920062
2790,2010-11-03,27.201080322265625,27.505428314208984,27.048906326293945,27.27716636657715,20892510.0,0.0021023406115021626,-1.4000060163343477,-0.3999979945451628,65.90909608843273,70.4222751822473,-0.4065931495830668,-1.3003929425956855,-3.313903129437456,-4.059701976090327,29.91244936288604,0.45652198791503906,1.194843472920791,1.0623638153076165,-0.6790076745862521,2.803735305201485,0.1916780703606804,1.9330495602545525,-0.891739616394041,71.92983073388515,5.6283097740712265,0.8706857449469346,11,-0.32336902618408203,-1.635869026184082,-3.9565205574035645,-4.593749046325684,3.8233680725097656,2,0.11538460999074407,-2.285718378455721,27.14401435852051,1.8749984332501912,27.086950302124023,1.1818397279878603,26.55434226989746,0.11538460999074407
2791,2010-11-04,28.095102310180664,28.47553634643555,27.410320281982425,27.58151435852051,40584252.0,0.03286715002945062,-1.488892057988603,-6.750094006166758,73.28243953443169,70.25296750490931,-1.2935055146354593,-2.016135179375631,-4.083735289903018,-4.92869187940444,32.23067782159542,1.2744560241699254,1.253817670834266,1.7775815010070808,0.0024090626597050857,3.5527539393544565,0.8899952818333929,2.6651677201807686,-1.7379180999755839,81.48151930700865,16.992620027143232,0.8875862191736871,11,-0.7133159637451136,-2.04483699798584,-4.726901531219482,-5.364130020141602,3.309782028198242,3,0.1042653645554883,-1.4000060163343477,27.201080322265625,-2.285718378455721,27.14401435852051,1.8749984332501912,27.086950302124023,0.1042653645554883
2792,2010-11-05,27.73368835449219,28.15216636657715,27.505428314208984,28.133146286010746,10605946.0,-0.012863948730220787,1.9565297002725275,-0.777779015701834,69.8181612665632,69.7428231310861,-0.8150249293096081,-1.4630666924440234,-3.600997101984401,-4.540752347413768,34.93663178783359,0.6467380523681641,1.238867878477599,1.2468741416931195,-0.37670098112092987,2.870449264507169,0.4350865802860966,2.0586617031001424,-1.249403016113284,59.37497062341048,-3.4595920918587453,0.8117875614070243,11,-0.3519020080566406,-1.6834230422973668,-4.170514106750492,-4.841031074523929,4.73641204833984,4,0.12208509508653087,-1.488892057988603,28.095102310180664,-1.4000060163343477,27.201080322265625,-2.285718378455721,27.14401435852051,0.12208509508653087
2793,2010-11-08,27.904884338378906,27.942928314208984,27.5624942779541,27.657602310180664,16623210.0,0.006172853091102937,1.3529335433145175,-0.6190439810725251,69.25924247848616,69.3411283065401,-0.9021749652974265,-1.4888751967114118,-3.6359533226069587,-4.684461692724064,36.84767923944378,0.3804340362548828,1.112070040466648,1.2773093223571763,-0.32424360062739765,2.8788622453417503,0.47653286086488933,2.0780857838494633,-1.3011239395166,63.41463116382854,-0.6811844783637113,0.8007764614922864,11,-0.5230979919433558,-1.854619026184082,-4.341710090637207,-5.0122270584106445,4.508152008056648,0,0.11724607107109164,1.9565297002725275,27.73368835449219,-1.488892057988603,28.095102310180664,-1.4000060163343477,27.201080322265625,0.11724607107109164
2794,2010-11-09,28.133146286010746,28.28531837463379,27.790754318237305,27.942928314208984,19660073.0,0.008179999775806301,1.0000077132818856,0.7692349225203966,66.79998828823307,69.07104351289956,-1.0166848061424005,-1.5525418171436947,-3.7261934904870415,-4.8897050667419,38.94173199753262,0.4945640563964844,1.07358537606245,1.3505440711975147,-0.2003981995159272,2.9014863419109567,0.5750729358407938,2.1260152065542357,-1.4170793302940439,76.00008021765731,14.996593307425456,0.7754711353567205,11,-0.684783935546875,-2.0828809738159215,-4.5699720382690465,-5.240489006042484,4.3369541168212855,1,0.11629477979841307,1.3529335433145175,27.904884338378906,1.9565297002725275,27.73368835449219,-1.488892057988603,28.095102310180664,0.11629477979841307
2795,2010-11-10,27.961950302124023,28.209232330322266,27.828798294067386,28.057058334350586,13254190.0,-0.006085205762138668,-1.1052648244706895,-0.49999498641317036,59.11110932849892,67.50477310173338,-0.6749229038507174,-1.2775584601547223,-3.446780365887456,-4.696859770250249,40.15816467525149,0.38043403625487926,1.014894166074228,1.0718752861022942,-0.49384288411136623,2.6375934563159547,0.28901620099546577,1.8547343712091227,-1.1403151829641907,51.78573986534847,-5.595188941273861,0.7828590851068301,11,-0.5135879516601527,-1.645380973815918,-4.398776054382324,-5.069293022155762,4.108694076538086,2,0.12244897123931175,1.0000077132818856,28.133146286010746,1.3529335433145175,27.904884338378906,1.9565297002725275,27.73368835449219,0.12244897123931175
2796,2010-11-11,27.942928314208984,28.133146286010746,27.73368835449219,28.03803634643555,12182258.0,-0.0006802811574124767,1.7999919782878295,1.0000000000000373,71.12297572722609,68.0158144821796,-0.5130415652826414,-1.1544286090341416,-3.3156913833704706,-4.652738358464042,41.28881646490814,0.3994579315185547,0.9741785726235861,0.9491847991943345,-0.6065584627948404,2.5049280611835094,0.1713131681997453,1.7270564301889237,-1.0220591214126102,56.09765045110263,-2.0109324296139803,0.7778716309945877,11,-0.3804349899291992,-1.626358985900879,-4.289401054382324,-5.050271034240723,4.527172088623047,3,0.11027906760221162,-1.1052648244706895,27.961950302124023,1.0000077132818856,28.133146286010746,1.3529335433145175,27.904884338378906,0.11027906760221162
2797,2010-11-12,27.638580322265625,27.809776306152344,27.44836235046387,27.58151435852051,14702050.0,-0.01089177156098553,-1.2352968933402027,-0.6000120327289632,62.36557632633876,67.06418550984594,-0.04327075575842443,-0.7412693400333978,-2.904181744494167,-4.314175577035318,42.59076003412207,0.49456596374511363,0.9692429558184017,0.5516303062438972,-0.9174897844514334,2.0207503969392278,-0.18292973910376986,1.2861903515915643,-0.6244311002508987,22.727355596778203,-33.66273292857349,0.7345600453476656,11,0.05706501007080078,-1.3220109939575195,-3.6807055473327637,-4.745923042297363,4.71739196777343,4,0.1362698073561741,1.7999919782878295,27.942928314208984,-1.1052648244706895,27.961950302124023,1.0000077132818856,28.133146286010746,0.1362698073561741
2798,2010-11-15,28.095102310180664,28.17118835449219,27.44836235046387,27.505428314208984,18242647.0,0.016517562862925494,-1.0540492199123777,10.333199639026011,67.30768396405827,67.21958588914097,-0.3819091876448013,-1.0603981128237017,-3.2460278190720615,-4.73591055190116,44.31557893029138,0.7228260040283203,0.9342937400668916,0.8864131927490249,-0.4852305555466181,2.258056941044668,0.20059131860120516,1.5722350668968446,-0.9932698607006891,77.27287229436233,20.209855397144054,0.6858218741478211,11,-0.33288097381591797,-1.6358699798583984,-4.137227535247803,-5.202445030212402,4.736410140991211,0,0.1557210236983555,-1.2352968933402027,27.638580322265625,1.7999919782878295,27.942928314208984,-1.1052648244706895,27.961950302124023,0.1557210236983555
2799,2010-11-16,27.58151435852051,28.01901435852051,27.44836235046387,28.01901435852051,23240314.0,-0.0182803374762599,1.6086948939732142,-0.7419353795296272,63.92692328648332,66.99934446670215,0.2237994079688903,-0.43897981993077906,-2.6195278339941375,-4.173464144581136,45.15397451460277,0.6467399597167933,0.9577490359342846,0.2900807380676298,-0.9491938054025049,1.5293552815377645,-0.3295565336674393,0.9097180098026989,-0.3972596752232036,17.499968665003905,-43.08832775429306,0.6196372717350679,11,0.36141395568847656,-1.0366840362548864,-3.595107555389408,-4.6603250503540075,5.269021987915043,1,0.17517246968792644,-1.0540492199123777,28.095102310180664,-1.2352968933402027,27.638580322265625,1.7999919782878295,27.942928314208984,0.17517246968792644
2800,2010-11-17,27.676624298095703,27.771732330322266,27.334232330322266,27.58151435852051,19586872.0,0.0034483218846832475,2.0666675579739695,-0.21739414760043832,62.38093305416358,65.7880659688946,0.22712375925582862,-0.46820731987607545,-2.6025850967428106,-4.219274001966028,46.2485123866257,0.4375,0.9122539953018531,0.3281254768371582,-0.868940441113228,1.5251913947875444,-0.2704074821380331,0.9266584358123495,-0.41489271501010094,40.90919449597299,-21.142384539777453,0.5985329589751927,11,0.13315105438232422,-0.8559789657592773,-3.6902174949645996,-4.755434989929199,4.888584136962891,2,0.1731958367865747,1.6086948939732142,27.58151435852051,-1.0540492199123777,28.095102310180664,-1.2352968933402027,27.638580322265625,0.1731958367865747
2801,2010-11-18,28.304340362548828,28.380428314208984,27.847820281982425,27.847820281982425,14085323.0,0.022680369458796923,-1.3333389040226156,4.799919783415363,69.49148941684632,65.75176909670382,-0.41101300434387866,-1.0619822415912346,-3.116002714566374,-4.782909052188529,46.7771942094641,0.7038040161132812,0.9265500623601994,0.8997274398803725,-0.36764008671253023,2.1670949664732753,0.2660436765839229,1.5334112031768221,-0.9701080322265625,92.72717991351084,25.74209713481153,0.6336837632964513,11,-0.4470100402832031,-1.3600540161132777,-3.9374985694885254,-5.002716064453125,4.146739959716797,3,0.13306453949715435,2.0666675579739695,27.676624298095703,1.6086948939732142,27.58151435852051,-1.0540492199123777,28.095102310180664,0.13306453949715435
2802,2010-11-19,28.87499237060547,28.87499237060547,28.28531837463379,28.28531837463379,20243931.0,0.020161289779135894,1.0,1.2916715410197803,69.74786658774114,65.80606066439883,-0.8970836592828135,-1.5187404863440293,-3.5596893488499077,-5.287637227228906,47.574873476774705,0.5896739959716797,0.9575927498053396,1.3486403465270982,0.005816743791388745,2.6914639492628076,0.6772285451592417,2.0200521478949547,-1.5407600402832031,100.0,35.103532651709415,0.6714118013678553,11,-0.7703800201416016,-1.730978012084961,-4.398775100708008,-5.544835090637207,3.4239120483398366,4,0.12450593877511662,-1.3333389040226156,28.304340362548828,2.0666675579739695,27.676624298095703,1.6086948939732142,27.58151435852051,0.12450593877511662
2803,2010-11-22,28.89401435852051,29.44564437866211,28.798906326293945,29.16031837463379,31358206.0,0.0006587703183051907,-1.8333389040225947,-0.45161227717775687,69.49150237933381,66.10511778563225,-0.8504792689697211,-1.444007160475227,-3.463624494690812,-5.237829440507429,48.53857291812451,0.6467380523681641,0.8638895832198834,1.2611406326293988,-0.16248146877459746,2.684762734033395,0.5493295819273989,1.9729516833313987,-1.4365212249755892,73.87388119835101,10.481442703023625,0.7118110507019981,11,-0.5040760040283239,-1.4646739959716832,-4.38450908660889,-5.56385707855225,3.5570659637451136,0,0.1198157475995596,1.0,28.87499237060547,-1.3333389040226156,28.304340362548828,2.0666675579739695,27.676624298095703,0.1198157475995596
2804,2010-11-23,28.494558334350586,28.779884338378906,28.361406326293945,28.703798294067386,21101429.0,-0.013824871103524261,1.315794473412003,0.7857183784558325,63.385812939109265,66.58008485347784,-0.44071109056873325,-0.9541446777983502,-2.951350500973348,-4.784531486840006,49.407848551843585,0.532608032226566,0.8020651546463213,0.7732335090637221,-0.6327380988505809,2.179205116978025,0.07024770510657063,1.4762193130208736,-0.8382500762939458,54.954976928385854,-7.053606525040614,0.7029858039571513,11,-0.10461997985839844,-0.8940219879150391,-3.7948355674743652,-5.164401054382324,3.7853260040283203,1,0.152202889616051,-1.8333389040225947,28.89401435852051,1.0,28.87499237060547,-1.3333389040226156,28.304340362548828,0.152202889616051
2805,2010-11-24,28.951080322265625,28.970102310180664,28.361406326293945,28.47553634643555,21636927.0,0.016021374416766987,1.370367069239568,-2.272720643196969,59.7402479017769,65.31533731731682,-0.8293888135555996,-1.2768819499755395,-3.2917161757473714,-5.185528882361716,50.70790969694696,0.6086959838867188,0.7451212967693266,1.1032608985900865,-0.2649125162393773,2.47143431341955,0.4191741911753546,1.7873476060048183,-1.115838452148438,69.04765315379834,9.1097363521434,0.684086707414731,11,-0.5611419677734375,-1.3505439758300781,-3.913722515106201,-5.307065010070801,3.899456024169929,2,0.13469120947348356,1.315794473412003,28.494558334350586,-1.8333389040225947,28.89401435852051,1.0,28.87499237060547,0.13469120947348356
2806,2010-11-25,29.084232330322266,29.16031837463379,28.85597038269043,29.06521034240723,9762463.0,0.004599206888809437,2.5555902178151637,0.0400004813052928,66.21004001721559,65.74249994963645,-0.8757120114026584,-1.2872688177213547,-3.312741599659251,-5.25908481723004,51.738667948556795,0.3043479919433594,0.698517839813455,1.116576004028321,-0.24350623878794408,2.476658246844586,0.43653488262019025,1.7966171254364518,-1.0879502093505877,68.85254255397841,8.478104419045827,0.6800411214081317,11,-0.6942939758300781,-1.2364130020141602,-4.004075527191162,-5.440217018127441,3.3097801208496094,3,0.1196860231757666,1.370367069239568,28.951080322265625,1.315794473412003,28.494558334350586,-1.8333389040225947,28.89401435852051,0.1196860231757666
2807,2010-11-26,29.255428314208984,29.274450302124023,28.836950302124023,28.951080322265625,22932660.0,0.005886212912287636,1.555550603859352,15.999799458541041,66.21004001721562,65.6205395110984,-0.8866831123830963,-1.3130514861149614,-3.379774343775729,-5.375462404729063,52.89669125971233,0.4375,0.7222110920909302,1.1527176856994643,-0.15174989185459964,2.4571852632535283,0.5004838969224323,1.8049514744764963,-1.1142099674682626,82.4562452832512,21.538308503537174,0.6522337887770326,11,-0.8654899597167969,-1.407608985900879,-3.6236414909362793,-5.202445983886719,1.845108032226566,4,0.10923278831315386,2.5555902178151637,29.084232330322266,1.370367069239568,28.951080322265625,1.315794473412003,28.494558334350586,0.10923278831315386
2808,2010-11-29,29.388580322265625,29.692928314208984,29.19836235046387,29.35053634643555,32075975.0,0.004551360746681388,-1.888887650964877,0.12500156674979718,65.42054498300291,65.78649747737835,-0.9130800324370796,-1.3332883905823252,-3.41610619748986,-5.453072640144903,53.794388033527774,0.49456596374511363,0.7106421056475085,1.170788192749022,-0.16216153824193213,2.503737923739976,0.5043133272535449,1.837263058244499,-1.116919372332763,77.14284895738582,17.38365867835438,0.6664748654954772,11,-0.875,-1.3980979919433594,-3.7139945030212402,-5.335597991943359,1.921194076538086,0,0.09902908084589357,1.555550603859352,29.255428314208984,2.5555902178151637,29.084232330322266,1.370367069239568,28.951080322265625,0.09902908084589357
2809,2010-11-30,29.540754318237305,29.63586235046387,29.19836235046387,29.33151435852051,33041249.0,0.005177997518185373,1.1904789189705,5.499949864634933,69.48355680338496,66.5756778939585,-0.8472013072125151,-1.3667733339087675,-3.4615633716689764,-5.561923636289226,54.50510730931649,0.4375,0.7719090233046906,1.2031251907348626,-0.15408544024255733,2.5603358217122825,0.5245198752461526,1.8817305062235725,-1.0985412845913096,88.5714244786929,26.655106396437482,0.6786053154887102,11,-0.7703800201416016,-1.550271987915039,-3.7282609939575195,-5.487771987915039,1.730978012084961,1,0.09851901453415501,-1.888887650964877,29.388580322265625,1.555550603859352,29.255428314208984,2.5555902178151637,29.084232330322266,0.09851901453415501
2810,2010-12-01,30.33966636657715,30.415754318237305,29.50271034240723,29.654884338378906,32213244.0,0.027044402445966842,1.1818156957386647,3.272711527592989,74.80313717254172,67.16586097792465,-1.373023182743463,-2.0221720981730655,-4.134916210068713,-6.316679372849606,55.28771793886633,0.9130439758300746,0.7971149102285118,1.8451079368591294,0.32517219638502226,3.3650436773332366,1.0851400666220776,2.6050758070961813,-1.7473674992635964,95.1806588478619,31.184607161904523,0.7599678702370535,12,-0.9891300201416016,-1.9877710342407227,-4.465352535247803,-6.286684036254883,1.9402179718017578,2,0.06394987829988619,1.1904789189705,29.540754318237305,-1.888887650964877,29.388580322265625,1.555550603859352,29.255428314208984,0.06394987829988619
2811,2010-12-02,31.02444839477539,31.08151435852051,30.567928314208984,30.58694839477539,40259629.0,0.02257051939610699,-1.160011230547103,0.6388894304821696,82.48174060571638,68.58073586881079,-1.8230992623674034,-2.6100617259085652,-4.671328639972391,-6.941637057730951,55.51669059816123,0.7418479919433629,0.9034110516338245,2.3834226608276374,0.5036020237087548,4.26324329794652,1.4435123422681961,3.3233329793870787,-2.176865764332515,97.45759255199262,27.0747082162588,0.9399103185594408,12,-1.302988052368164,-2.2730970382690394,-5.150134563446045,-6.971466064453125,1.0461959838867188,3,0.05885964283470324,1.1818156957386647,30.33966636657715,1.1904789189705,29.540754318237305,-1.888887650964877,29.388580322265625,0.05885964283470324
2812,2010-12-03,31.119558334350586,31.138580322265625,30.62499237060547,30.929340362548828,20997763.0,0.0030656448219466004,3.499987466053896,0.434783935546875,81.17646226114613,69.87906474456771,-1.7504085506207403,-2.5702846230579404,-4.645179001937741,-6.964220805929596,55.76711956554379,0.5135879516601562,1.0342181953944802,2.3092391014099114,0.18014966486506978,4.438328537954753,1.2446943831374888,3.373783819682334,-1.9145466274152874,99.01959531395462,28.28929282573624,1.0645447182724213,12,-1.3695650100708008,-2.3396739959716797,-5.24524450302124,-7.06657600402832,0.6847820281982422,4,0.040953477010453376,-1.160011230547103,31.02444839477539,1.1818156957386647,30.33966636657715,1.1904789189705,29.540754318237305,0.040953477010453376
2813,2010-12-06,31.17662239074707,31.271732330322266,30.94836235046387,31.10053634643555,18448448.0,0.0018337039293225832,1.4285601736128253,0.399993983695797,90.90909880142301,72.93720761815813,-1.6199936821873564,-2.4977306442210754,-4.568621964388729,-6.945564457655912,56.0526652409818,0.3233699798583949,1.088904277820614,2.202716255187987,-0.126784187261606,4.53221669763758,1.0379660339631904,3.3674664764127833,-1.6235683330523116,95.41278495882867,17.20774016651869,1.1647502212247955,12,-1.3600530624389648,-2.216031074523926,-5.216710567474365,-7.123640060424805,0.11413192749023438,0,-0.002440483877884758,3.499987466053896,31.119558334350586,-1.160011230547103,31.02444839477539,1.1818156957386647,30.33966636657715,-0.002440483877884758
2814,2010-12-07,31.404884338378906,31.51901435852051,31.04347038269043,31.10053634643555,34950129.0,0.007321573991273089,-1.2727206431970417,4.000050136622436,91.17647802314004,76.43012207608737,-1.555599213034359,-2.6017053962196925,-4.669506651390336,-7.0972248476643145,56.164642734920086,0.4755439758300817,1.1157135668615368,2.2673913002014174,-0.2642519307883582,4.799034531191193,1.0015696847065314,3.5332129156963035,-1.5080946261586448,94.33964227469987,10.945301926783515,1.2658216154948871,12,-1.2269020080566406,-2.1875,-5.345108509063721,-7.351902008056641,-0.3043479919433558,1,-0.0030285078763676587,1.4285601736128253,31.17662239074707,3.499987466053896,31.119558334350586,-1.160011230547103,31.02444839477539,-0.0030285078763676587
2815,2010-12-08,31.38586235046387,31.53803634643555,31.10053634643555,31.290754318237305,49948798.0,-0.0006057015752733985,1.1904789189705,0.31249764987530204,89.32039402047596,78.99793918756075,-1.2906034768468437,-2.4380188872432242,-4.52683436730355,-7.011564529491931,56.28571688462524,0.4375,1.1534664386822477,2.0771737098693883,-0.5797294354537179,4.7340768551924945,0.7487221372078352,3.4056252825309414,-1.1646277089835593,84.3137062145116,2.0131622999113006,1.328451572661553,12,-1.1983690261840856,-2.0923910140991246,-5.202445030212406,-7.332880020141605,-0.6086959838867223,2,-0.003636351261188775,-1.2727206431970417,31.404884338378906,1.4285601736128253,31.17662239074707,3.499987466053896,31.119558334350586,-0.003636351261188775
2816,2010-12-09,31.02444839477539,31.61412239074707,30.73912239074707,31.59510040283203,50174219.0,-0.011515183226537662,1.8749984332501912,-6.000040109096519,78.97434578934643,80.41619538446416,-0.6984794330038788,-1.9330149582629126,-4.048939378558735,-6.594656461878337,56.34723319780461,0.875,1.2544403857588051,1.5616837501525893,-1.1190321794305405,4.242399679735719,0.22132578536102443,2.902041714944154,-0.53985341230403,40.38458201003107,-38.03807968297255,1.3403579647915644,12,-0.6182060241699219,-1.5502710342407227,-4.802987098693848,-6.933422088623047,-1.046194076538086,3,0.04046601981858067,1.1904789189705,31.38586235046387,-1.2727206431970417,31.404884338378906,1.4285601736128253,31.17662239074707,0.04046601981858067
2817,2010-12-10,31.404884338378906,31.46194839477539,31.02444839477539,31.06249237060547,28640121.0,0.012262456330007776,-1.0909008039962809,-0.600001336960954,80.84111339404312,82.12959187457975,-0.8291440618969723,-2.125813064108833,-4.291967913149804,-6.921074805749861,57.15478060231523,0.4375,1.3736709534073306,1.7538044929504402,-0.9164826261545329,4.424091612055417,0.41866093339795185,3.0889480525029285,-0.6943838742524022,76.08707972935268,-2.7907228489758182,1.3351435595524883,12,-0.9986419677734375,-1.9307069778442383,-4.688858509063721,-6.828804016113281,-1.9592399597167969,4,0.021199251463875024,1.8749984332501912,31.02444839477539,1.1904789189705,31.38586235046387,-1.2727206431970417,31.404884338378906,0.021199251463875024
2818,2010-12-13,32.47010040283203,32.64129638671875,31.46194839477539,31.46194839477539,33630439.0,0.033918802342199905,-1.3396233554436376,2.94443825482419,91.9678485207863,84.62784650984655,-1.5771302777032865,-3.0002859906871677,-5.194754075191327,-7.924315816495312,57.92427749451671,1.2364120483398438,1.4953918321504815,2.6002706527709947,-0.24442296924870277,5.444964274790696,1.177923841761146,4.022617463780843,-1.730978012084961,90.99998295375353,8.720353155248532,1.42234681100985,12,-1.398097038269043,-2.4823360443115234,-5.754074573516846,-7.8274431228637695,-2.70108604431152,0,-0.020503787546808372,-1.0909008039962809,31.404884338378906,1.8749984332501912,31.02444839477539,1.1904789189705,31.38586235046387,-0.020503787546808372
2819,2010-12-14,32.413036346435554,32.546188354492195,32.24184036254883,32.47010040283203,20193920.0,-0.0017574339373308545,1.9090809647954072,-0.05660263129017272,89.9122795444132,86.30664010672115,-1.1955062370089173,-2.7011886721524583,-4.985451884773255,-7.799512324638773,58.73535895494331,0.3043479919433665,1.621777872344854,2.301630496978767,-0.545442636857338,5.148703630814872,0.8780939300607145,3.7251670638968193,-1.3885879516601634,88.00004411969711,3.8794949872201983,1.4235365669180524,12,-0.8084239959716868,-2.425271987915046,-5.697010517120368,-7.770379066467292,-3.024456024169929,1,-0.03462440285455293,-1.3396233554436376,32.47010040283203,-1.0909008039962809,31.404884338378906,1.8749984332501912,31.02444839477539,-0.03462440285455293
2820,2010-12-15,32.47010040283203,32.622276306152344,32.20379638671875,32.33694839477539,19456069.0,0.001760527948895918,-1.0952490092154896,-2.3333778995925094,89.7321392600101,87.11223995719824,-1.0265392158726456,-2.5093818783829107,-4.891994899913577,-7.784780178097865,59.906906486557254,0.41847991943359375,1.7649562915364605,2.1190207481384284,-0.6715301850020552,4.909571681278916,0.7237452815681849,3.514296214708672,-1.1222824096679673,90.99998295375353,4.743731374641371,1.3952754665702432,12,-0.8369560241699219,-2.4823360443115234,-5.7207865715026855,-7.8274431228637695,-2.2255420684814453,2,-0.042179236879631765,1.9090809647954072,32.413036346435554,-1.3396233554436376,32.47010040283203,-1.0909008039962809,31.404884338378906,-0.042179236879631765
2821,2010-12-16,32.07064437866211,32.489124298095696,31.93749237060547,32.47010040283203,15338642.0,-0.012302272528085023,1.5217239665530755,-3.0,81.35593364366707,87.13218122192279,-0.517493744439939,-1.9112892699816442,-4.3417165040393115,-7.305402770205021,60.39279416910445,0.5516319274902273,1.8864047781975763,1.5312495231628418,-1.1850787934579685,4.247577839783652,0.17308536485243664,2.889413681473247,-0.46413070678710966,64.70589623142314,-21.120951439461123,1.3581641583104043,12,-0.3804349899291992,-2.0828800201416016,-5.188178539276123,-7.427987098693848,-1.3125,3,-0.04033214913965255,-1.0952490092154896,32.47010040283203,1.9090809647954072,32.413036346435554,-1.3396233554436376,32.47010040283203,-0.04033214913965255
2822,2010-12-17,32.47010040283203,32.47010040283203,31.709232330322266,31.804340362548828,17904497.0,0.01245550352694802,1.2857126486176766,-1.6666666666666667,82.40000064174153,86.18672587084707,-0.7881066048031116,-2.1371730707421577,-4.577079809400345,-7.623321819781296,60.360976416076625,0.7608680725097656,1.922024464588823,1.7509501457214363,-0.9774091425523892,4.479309433995262,0.38677050158452175,3.1151297898583508,0.17119598388671875,85.48384488240679,-1.381924574391121,1.364179644136913,12,-0.7798910140991211,-2.4823360443115234,-5.530569076538086,-7.646737098693848,-1.8260860443115199,4,-0.07674278963354819,1.5217239665530755,32.07064437866211,-1.0952490092154896,32.47010040283203,1.9090809647954072,32.413036346435554,-0.07674278963354819
2823,2010-12-20,32.355972290039055,32.850536346435554,32.279884338378906,32.432056427001946,19928313.0,-0.003514867874662375,-4.000016712068158,-0.11428162154419137,79.83874782726825,84.92697807130575,-0.5465728252559714,-1.8449785019366765,-4.320717557079469,-7.433567049168708,60.06674748418184,0.5706520080566477,1.8496033718789278,1.463724136352532,-1.2159279860516605,4.143376258756724,0.12389807515043572,2.803550197554628,-0.6467399597167898,56.666755797395965,-28.744682237606312,1.3398260612020967,12,-0.5611429214477432,-2.2635879516601456,-5.34986495971679,-7.12364196777343,-2.7201099395751847,0,-0.08994716293142901,1.2857126486176766,32.47010040283203,1.5217239665530755,32.07064437866211,-1.0952490092154896,32.47010040283203,-0.08994716293142901
2824,2010-12-21,32.831512451171875,32.96466445922852,32.489124298095696,32.546188354492195,11389639.0,0.014697137111815861,-1.3809614760203848,-3.750112810228034,78.35500616608985,83.70860164304064,-0.8922989478583254,-2.085890277303559,-4.64372551258834,-7.829947532876798,60.80130225864519,0.6086921691894673,1.807888985864512,1.7224165916442864,-0.8396103446713781,4.284443527959951,0.4414031234864524,3.003430059802117,-1.1222801208496094,89.39393018620203,5.002673064467615,1.2810134681578318,12,-0.9796190261840785,-2.682064056396481,-5.720785617828369,-7.59918212890625,-3.3858680725097656,1,-0.09327922669435385,-4.000016712068158,32.355972290039055,1.2857126486176766,32.47010040283203,1.5217239665530755,32.07064437866211,-0.09327922669435385
2825,2010-12-22,32.850536346435554,33.09781646728516,32.755428314208984,32.888580322265625,9470066.0,0.000579440112360663,-1.999983287932278,-0.13333600727309464,74.48983976916944,83.21032319635432,-0.7618235698332754,-1.8949531414344492,-4.531993354971849,-7.769201209923118,61.46802901364781,0.342388153076179,1.7316540412636598,1.5464676856994686,-0.9156328574863082,4.008568228885245,0.31541741410658375,2.777517957292357,-1.0910867309570378,82.19192382605934,-0.5239531602745444,1.2310502715928877,12,-0.7894039154052805,-2.6345119476318395,-5.606657028198249,-7.618206024169929,-3.6521739959716832,2,-0.10538506853163043,-1.3809614760203848,32.831512451171875,-4.000016712068158,32.355972290039055,1.2857126486176766,32.47010040283203,-0.10538506853163043
2826,2010-12-23,32.565208435058594,32.850536346435554,32.317928314208984,32.81249237060547,9847261.0,-0.008685639356628694,2.294089890291276,6.499949864635727,68.4465946167486,81.83315444332159,-0.2625663412190562,-1.4076382652380879,-4.118368645964015,-7.406471039753676,61.673914446476964,0.5326080322265696,1.625815269285546,1.0870909690856934,-1.2002265182345724,3.374408456405959,-0.05656777457443951,2.2307497127458262,-0.7254568084716801,61.643805510303,-18.224487148734255,1.1436587436601324,12,-0.2853260040283203,-2.0923900604247976,-5.249998092651367,-7.332878112792969,-3.8423900604248047,3,-0.0712616381785438,-1.999983287932278,32.850536346435554,-1.3809614760203848,32.831512451171875,-4.000016712068158,32.355972290039055,-0.0712616381785438
2827,2010-12-27,32.451080322265625,32.584232330322266,32.33694839477539,32.546188354492195,6552751.0,-0.0035046025582966545,1.8888987922812959,0.3846106380353243,66.02874692886475,78.95103204421919,0.017401129178956865,-1.098126106163356,-3.8715586269016597,-7.212692426187516,61.809623953990986,0.247283935546875,1.560840010321101,0.8131802558898933,-1.2564930559146745,2.882853567694461,-0.2216564000123924,1.848016911792179,-0.5358448052368168,20.930341019326733,-54.61823665989557,1.0348366559022844,12,-0.04755592346191406,-1.7595129013061488,-5.050271987915039,-7.21875,-2.7010879516601562,0,-0.052168862385821524,2.294089890291276,32.565208435058594,-1.999983287932278,32.850536346435554,-1.3809614760203848,32.831512451171875,-0.052168862385821524
2828,2010-12-28,32.298904418945305,32.546188354492195,32.184776306152344,32.37499237060547,5543800.0,-0.0046893940605086115,-1.3750219347723012,0.8000160436387121,61.463406044503074,75.79004609978473,0.15951364392996936,-0.7554700718203975,-3.582054186537235,-6.9833720747580585,61.544220502016486,0.36141204833985086,1.5832787050600672,0.5154881477355886,-1.2792902029876458,2.3102664984588266,-0.3819010276260286,1.4128773230972058,-0.3127140449011172,12.499791099151823,-58.165552024323304,0.8973891753616182,12,0.10461997985840554,-1.569293022155751,-4.674591064453118,-6.70516109466552,-2.3586940765380753,1,-0.05123672428511539,1.8888987922812959,32.451080322265625,2.294089890291276,32.565208435058594,-1.999983287932278,32.850536346435554,-0.05123672428511539
2829,2010-12-29,32.451080322265625,32.451080322265625,32.260860443115234,32.317928314208984,7938392.0,0.004711488084749416,1.8571837845580863,-1.7499749323170932,63.20756278712927,72.8428709361313,0.014865011199013622,-0.7150956777180468,-3.600886926438058,-7.051268455825593,61.264474317709116,0.19021987915039062,1.5664324397876257,0.5221477508544936,-0.9499493631004583,1.9942448648094455,-0.2139008061229859,1.2581963078319696,-0.39819238262698065,29.16673630028221,-38.12923292472493,0.7360485569774764,12,-0.04755592346191406,-1.7214689254760707,-4.541440963745117,-6.505434989929199,-2.7010879516601562,2,-0.08675267337310033,-1.3750219347723012,32.298904418945305,1.8888987922812959,32.451080322265625,2.294089890291276,32.565208435058594,-0.08675267337310033
2830,2010-12-30,32.279884338378906,32.546188354492195,32.279884338378906,32.432056427001946,8296645.0,-0.005275509541950663,-2.5000376024668154,-1.1428448646325207,66.33666216931283,71.1740629945364,0.17460264752515542,-0.41222558051663327,-3.3152109373512957,-6.784087626408304,60.533794134099075,0.26630401611328836,1.3741052907526772,0.2539408683776827,-1.0194929370930126,1.5273746738483815,-0.3827760343576685,0.8906577711130303,-0.1643006870814716,14.285632430883673,-54.0840237035684,0.6367169027353493,12,0.12364006042480469,-1.550272941589352,-4.284646987915039,-6.2201080322265625,-3.0625,3,-0.0878020481736067,1.8571837845580863,32.451080322265625,-1.3750219347723012,32.298904418945305,1.8888987922812959,32.451080322265625,-0.0878020481736067
2831,2011-01-03,32.850536346435554,32.869556427001946,32.413036346435554,32.50814437866211,7265341.0,0.0176782544223113,1.4000080218193636,-2.2500313353890866,67.92454615025869,69.56567916214942,-0.3059629873063372,-0.8844008858819841,-3.783241074608288,-7.256891803062199,59.5490195227923,0.5896720886230398,1.2251262671972327,0.7332884788513283,-0.4989957532412177,1.9655727109438779,0.11714636280505175,1.3494305948976013,-0.6760187261788531,97.22245433427683,28.596795145298685,0.6161421160462743,1,-0.20923995971680398,-1.8831529617309606,-4.855298995971687,-6.743206024169929,-3.461956024169929,0,-0.1111754754155776,-2.5000376024668154,32.279884338378906,1.8571837845580863,32.451080322265625,-1.3750219347723012,32.298904418945305,-0.1111754754155776
2832,2011-01-04,32.394012451171875,33.09781646728516,32.394012451171875,32.94564437866211,14471298.0,-0.013896999746039529,-1.5517160303443382,-1.6111123490351285,48.888874033767195,66.12680429620485,0.1549247933569049,-0.3452012299192546,-3.203368678393062,-6.709040939716338,58.558790413332005,0.7038040161132884,1.0598539962099451,0.21304187774658345,-0.9306358097680061,1.3567195652611694,-0.35879696601070776,0.7848807215038782,-0.1640969000934689,22.916422949011302,-41.10774606470768,0.5718388437572934,1,0.247283935546875,-1.4266290664672816,-4.2751336097717285,-6.201084136962891,-2.9483680725097656,1,-0.11332940252683266,1.4000080218193636,32.850536346435554,-2.5000376024668154,32.279884338378906,1.8571837845580863,32.451080322265625,-0.11332940252683266
2833,2011-01-05,31.10053634643555,32.41303253173828,31.081512451171875,32.33694839477539,19962201.0,-0.03992948100165139,-1.0895441974067024,2.241371441216532,35.918361333119535,61.411621536985926,1.3986750731717912,0.9932045470027795,-1.809455975065152,-5.335084313758767,56.49372192951271,1.3315200805664062,0.9223203897118424,-1.0766299247741635,-2.2347888079620937,0.08152895841377017,-1.6557093663681322,-0.49755048318019846,1.997280120849613,0.9435033165458193,-57.567362813392414,0.5790794415939663,1,0.9891281127929652,0.047553062438968396,-2.981657505035404,-4.764945030212406,-0.3994560241699254,2,-0.04342510240936304,-1.5517160303443382,32.394012451171875,1.4000080218193636,32.850536346435554,-2.5000376024668154,32.279884338378906,-0.04342510240936304
2834,2011-01-07,31.30977439880371,31.53803634643555,30.701080322265625,30.94836235046387,31370429.0,0.006727795625046884,1.0465075064010692,-0.2923071227145649,37.9446601152932,57.351046019888564,1.0626243816100924,0.8184374697719292,-1.9125288206109978,-5.464541593427185,53.99095818545436,0.8369560241699254,0.7352898324878367,-0.8626363754272433,-2.034842929469896,0.3095701786154095,-1.4487396524485732,-0.2765330984059169,1.7880420684814524,25.396791290645965,-27.80627738924899,0.5861032770213269,1,0.5896739959716832,-0.1616849899291921,-3.0577430725097656,-4.850541114807129,-1.293478012084961,4,-0.04374238022132826,-1.0895441974067024,31.10053634643555,-1.5517160303443382,32.394012451171875,1.4000080218193636,32.850536346435554,-0.04374238022132826
2835,2011-01-10,31.271732330322266,31.576080322265625,31.02444839477539,31.38586235046387,18565462.0,-0.0012150221204692002,1.2307719007308278,-0.3157891959215683,41.025646519401036,54.304274009072174,0.9534241568768564,0.8932902570338257,-1.7567631543336049,-5.3437002300313345,51.36189682143768,0.5516319274902344,0.5625501642223334,-0.8949719429016127,-2.0842871752215473,0.2943432894183218,-1.4896295590615836,-0.3003143267416455,1.730214691162118,23.80954654697664,-26.78438153129936,0.5946576161599677,1,0.6277160644531286,0.028531074523932887,-2.8913040161132812,-4.812499046325684,-1.9211959838867152,0,-0.04866183758682474,1.0465075064010692,31.30977439880371,-1.0895441974067024,31.10053634643555,-1.5517160303443382,32.394012451171875,-0.04866183758682474
2836,2011-01-11,32.279884338378906,32.37499237060547,31.32879638671875,31.51901435852051,18926328.0,0.032238444528993826,1.2000028076198803,-6.666694520112735,48.12031293939723,52.31444801024245,-0.11114551093303504,-0.01684905082550614,-2.6416346939626365,-6.251112250236471,49.84734740737527,1.1032600402832031,0.3885234418280916,0.050408267974852095,-1.0106727293360365,1.1114892652857407,-0.48013223068058863,0.5809487666302964,0.6300280151367303,65.87308408537439,18.879019144494947,0.5305404986554438,1,-0.3804359436035121,-0.4470119476318324,-3.42866849899292,-5.459238052368164,-2.586956024169922,1,-0.09487332630739531,1.2307719007308278,31.271732330322266,1.0465075064010692,31.30977439880371,-1.0895441974067024,31.10053634643555,-0.09487332630739531
2837,2011-01-12,32.07064437866211,32.37499237060547,32.03260040283203,32.33694839477539,14691115.0,-0.00648205419583936,1.0,-0.3499993733000781,47.23245498488899,50.73323122584088,0.0429736238900702,0.25805599966031423,-2.30471133230116,-5.935251813281997,48.25094986101025,0.3423919677734375,0.2386228691487915,-0.19211969375610494,-1.183780220748261,0.7995408332360512,-0.6879499572521866,0.3037105697399731,0.7509146936035265,80.00013369639332,32.815609666050634,0.4958302634960782,1,-0.1711959838867152,-0.20923995971679332,-2.8342385292053223,-4.917118072509766,-2.5679340362548793,2,-0.08362987736476446,1.2000028076198803,32.279884338378906,1.2307719007308278,31.271732330322266,1.0465075064010692,31.30977439880371,-0.08362987736476446
2838,2011-01-13,31.804340362548828,32.298904418945305,31.576080322265625,32.260860443115234,18650922.0,-0.00830366901796531,1.7142816215442371,1.7142816215441914,39.61541072169601,48.1118809963483,0.2589806969359927,0.4974290356022806,-1.9283560107454605,-5.561274828554911,45.655322397682966,0.7228240966796804,0.11769085211861352,-0.42513570785522603,-1.4320703449512209,0.5817989292407688,-0.9286030264032235,0.07833161069277139,0.9323995597168064,65.90908055040269,23.06971331606988,0.5034673185479973,1,0.09510803222656605,0.09510803222656605,-2.5394015312194824,-4.622281074523926,-2.225543975830078,3,-0.07416270725942176,1.0,32.07064437866211,1.2000028076198803,32.279884338378906,1.2307719007308278,31.271732330322266,-0.07416270725942176
2839,2011-01-14,31.290754318237305,31.74727439880371,31.04347038269043,31.728252410888672,18345219.0,-0.016148300466444998,1.9600073800442,0.9583326369971756,35.66434252926034,44.70384548078691,0.660079880955255,0.9724853868988674,-1.3102571827283214,-4.938568210623451,42.64672583799175,0.7608699798583984,-0.005356333104806765,-0.8826076507568388,-1.96846271344981,0.2032474119361325,-1.4255351821033244,-0.33968011941035314,1.364559220028326,19.718419261263655,-17.393640892240043,0.5429275313464852,1,0.6086940765380895,0.6086940765380895,-1.9021739959716797,-4.042119026184082,-1.5788040161132812,4,-0.018844991398241806,1.7142816215442371,31.804340362548828,1.0,32.07064437866211,1.2000028076198803,32.279884338378906,-0.018844991398241806
2840,2011-01-17,31.10053634643555,31.38586235046387,30.89129638671875,31.290754318237305,10315347.0,-0.006079047180108654,1.6000090245014917,0.43478583106266216,36.29894775005218,41.18989010298619,0.7436134072284801,1.111842979638876,-1.0174216375120402,-4.6374056288074605,39.39043675802035,0.49456596374512074,-0.1068175539491314,-1.0043474197387674,-2.180402521800776,0.17170768232324107,-1.5923749707697716,-0.41631986870776316,1.476607863190079,14.102616842614305,-19.08403203382489,0.5880275510310042,1,0.7989120483398438,0.7989120483398438,-1.4028530120849645,-3.5285320281982457,-1.1222820281982457,0,-0.034862419980132175,1.9600073800442,31.290754318237305,1.7142816215442371,31.804340362548828,1.0,32.07064437866211,-0.034862419980132175
2841,2011-01-18,30.77716636657715,31.404884338378906,30.77716636657715,31.17662239074707,18735125.0,-0.01039756923341495,-2.1428639640930145,2.0999909755437627,34.931504262075364,39.639071239464876,0.8291393942227749,1.4053956182487752,-0.6218973298984096,-4.210526988655239,36.667912573268055,0.6277179718017578,-0.24823514695582105,-1.2630434989929213,-2.5807575086808683,0.0546705106950256,-1.9219005038368948,-0.6041864941489479,1.7249352875540822,0.0,-33.30204019196444,0.658857004843973,1,0.7798900604248047,1.1222820281982457,-1.0366840362548828,-3.195651054382324,-1.7119560241699183,1,-0.04635352076112065,1.6000090245014917,31.10053634643555,1.9600073800442,31.290754318237305,1.7142816215442371,31.804340362548828,-0.04635352076112065
2842,2011-01-19,29.978254318237305,31.005428314208984,29.88314437866211,30.87227439880371,22303270.0,-0.02595794683708874,-1.0701763027439335,2.238093873848064,31.288357522172987,39.124626371581925,1.3961604663606053,2.1165706744015793,0.2530245189148239,-3.312308528065568,34.724124467297365,1.122283935546875,-0.42124816873529625,-1.9373632431030288,-3.5270767865468287,-0.3476496996592289,-2.7322200148249323,-1.1425064713811288,2.451806482619304,3.937060717505937,-30.6745889383497,0.7948567717219005,1,1.1508140563964844,1.5122261047363317,-0.03804445266723633,-2.3586959838867188,-0.684783935546875,2,-0.009517765811158041,-2.1428639640930145,30.77716636657715,1.6000090245014917,31.10053634643555,1.9600073800442,31.290754318237305,-0.009517765811158041
2843,2011-01-20,29.44564437866211,30.16847038269043,29.388580322265625,29.959232330322266,26633627.0,-0.017766542838726362,-1.4848497739316446,0.5744702639506405,27.167615483862022,37.927176968089576,1.8655162261408833,2.5507448541149884,0.8515034397388632,-2.6773178021846746,32.59309597130837,0.7798900604248047,-0.6811689402582495,-2.3244567871093764,-4.24320107340796,-0.4057125008107896,-3.2838289302586716,-1.3650846439600848,2.831601436862826,2.419307232934536,-31.52280354257981,0.9593721431492932,1,1.4361419677734375,1.7975540161132848,0.494565486907959,-1.8260860443115234,0.5326099395751953,3,0.001938010356006048,-1.0701763027439335,29.978254318237305,-2.1428639640930145,30.77716636657715,1.6000090245014917,31.10053634643555,0.001938010356006048
2844,2011-01-21,29.76901435852051,29.86412239074707,29.35053634643555,29.426624298095703,26524594.0,0.010981929133557555,-1.0769162536879,-0.6666629528945209,31.35592476196011,36.852763439485024,1.45345119373075,2.0935118056904756,0.5917594135934898,-2.89720958657659,30.28468108347547,0.5135860443115199,-0.8256401382736378,-1.8479619026184047,-3.894592665962758,0.1986688607259488,-2.8712772842905814,-0.8246465209462279,2.2771382175436763,20.370356615633188,-15.394820180148312,1.023315381672177,1,1.0937499999999964,1.4551620483398473,0.7608695030212367,-1.6358690261840856,0.49456596374511363,4,-0.006389797442094891,-1.4848497739316446,29.44564437866211,-1.0701763027439335,29.978254318237305,-2.1428639640930145,30.77716636657715,-0.006389797442094891
2845,2011-01-24,29.388580322265625,30.130428314208984,29.04618835449219,30.130428314208984,29124924.0,-0.012779530812581208,1.9230785052784123,-2.1666750227005362,23.54650671327373,34.1223405254713,1.7194912240971618,2.320246788328234,1.038229558777509,-2.429645161456218,27.869751656372284,1.0842399597167933,-0.8160467139926126,-2.0552981376647956,-4.2433582752804,0.13276199995080518,-3.149328206472596,-0.9612680688569952,2.388010630835698,14.516155117593083,-12.918447351307975,1.0940300688078006,1,1.3220100402832031,1.683422088623054,1.4076080322265625,-1.2554349899291992,0.6467380523681641,0,0.011003252838770239,-1.0769162536879,29.76901435852051,-1.4848497739316446,29.44564437866211,-1.0701763027439335,29.978254318237305,0.011003252838770239
2846,2011-01-25,30.244558334350586,30.415754318237305,29.826080322265625,29.90216636657715,32451161.0,0.029126211701912208,-1.3846213178862603,-0.461539252639211,34.52055509540273,32.70990720441727,0.6084225398028273,1.350750991606784,0.26020894576778986,-3.1917195686468744,26.194316916262206,1.0271739959716797,-0.8143733188301958,-1.0832876205444322,-3.267096511530454,1.1005212704415896,-2.1751920660374466,0.008616824948578738,1.2043843069176425,61.1650438178904,31.78916116152035,1.0919044454930118,1,0.42798805236816406,0.827444076538093,0.5658960342407227,-2.11141300201416,-0.7418479919433558,1,-0.008805022482699765,1.9230785052784123,29.388580322265625,-1.0769162536879,29.76901435852051,-1.4848497739316446,29.44564437866211,-0.008805022482699765
2847,2011-01-26,30.75814437866211,30.89129638671875,30.244558334350586,30.45379638671875,24934502.0,0.016981105778893557,1.2666635470911072,0.888887650964838,47.22221534484933,33.55510771810098,-0.12395604257591941,0.7418673618058094,-0.15803292551894543,-3.609284563788023,24.174112516222667,0.6467380523681641,-0.8229396585459234,-0.4850547790527351,-2.616150562428203,1.6460410043227327,-1.5506026707404672,0.580493112634997,0.40246774819299347,92.78351154886246,57.34038828397613,1.0655478916877335,1,-0.36141300201416016,0.3138580322265696,0.08084249496459961,-2.3586950302124023,-0.7989120483398438,2,-0.05504018758131979,-1.3846213178862603,30.244558334350586,1.9230785052784123,29.388580322265625,-1.0769162536879,29.76901435852051,-0.05504018758131979
2848,2011-01-27,30.64401435852051,31.15760040283203,30.548906326293945,30.548906326293945,23880713.0,-0.003710562598853495,-11.80005615273544,0.3124976498752984,44.51411101723049,34.538415327875434,-0.21425895170485632,0.7648759023193001,0.037363537322111284,-3.3988223303194793,22.26764231980875,0.6086940765380859,-0.9565987310076203,-0.5164402961730907,-2.6029901883466273,1.5701095960004459,-1.559715242259859,0.5268346499136776,-1.5978260040283203,75.67570741507599,37.35231933628476,1.043274946086768,1,-0.4184780120849645,0.4279880523681676,0.19497251510619762,-2.2445650100708043,-0.3614120483398473,3,-0.04407203181767749,1.2666635470911072,30.75814437866211,-1.3846213178862603,30.244558334350586,1.9230785052784123,29.388580322265625,-0.04407203181767749
2849,2011-01-28,29.63586235046387,30.701080322265625,29.63586235046387,30.701080322265625,21599270.0,-0.032898823119638876,-1.0000000000000067,-11.200084229102705,38.37837310475642,34.76946258950924,0.5972691472975313,1.6351393180944882,1.1332997195296528,-2.2983112992948698,20.606819013982737,1.0652179718017543,-1.1098957766332198,-1.3838314056396435,-3.4835769600692537,0.7159141487899667,-2.433704182854445,-0.33395862842483837,-0.5474457550048832,27.927945018374228,-11.726082099797356,1.0498727772148049,1,0.5896739959716761,1.4361400604248082,1.3077445030212402,-1.1317930221557617,0.9510860443115199,4,0.011553298625982977,-11.80005615273544,30.64401435852051,1.2666635470911072,30.75814437866211,-1.3846213178862603,30.244558334350586,0.011553298625982977
2850,2011-01-31,29.44564437866211,29.616840362548828,29.141298294067386,29.559776306152344,26440874.0,-0.006418506387710465,3.1666694520112664,0.10714420007126509,27.21711628614395,33.9123083699613,0.5901103902646945,1.6887175326315074,1.4078352888097996,-2.018028823624192,18.919632447244133,0.4945640563964844,-1.219155970414274,-1.4323373794555678,-3.5564014804757775,0.6917267215646419,-2.4943694299656727,-0.370305328945463,-0.3158441070556606,15.094270013990654,-20.365687113278305,1.0620320505101057,1,0.65625,1.6263580322265696,1.555026531219486,-0.7418479919433558,1.198369979858402,0,0.027777824559894304,-1.0000000000000067,29.63586235046387,-11.80005615273544,30.64401435852051,1.2666635470911072,30.75814437866211,0.027777824559894304
2851,2011-02-01,29.19836235046387,29.807058334350586,28.89401435852051,29.540754318237305,40511861.0,-0.008397915325549232,1.0869576590401704,2.9999665764229775,27.0516687681134,33.4415651750658,0.6592104062273414,1.7374382833057993,1.7180636609608122,-1.6848505338665483,16.897458719875726,0.9130439758300746,-1.2770923269865655,-1.497010707855221,-3.5331867138829445,0.5391652981725024,-2.5150987108690828,-0.47892270484135935,1.9592380523681605,13.44539089681162,-15.703870505227474,1.0180880030138622,2,0.8274450302123988,1.7975530624389684,1.9402160644531214,-0.3423919677734375,1.9021739959716797,1,0.028664485155847075,3.1666694520112664,29.44564437866211,-1.0000000000000067,29.63586235046387,-11.80005615273544,30.64401435852051,0.028664485155847075
2852,2011-02-02,28.72281837463379,29.711950302124023,27.676624298095703,29.04618835449219,81476558.0,-0.01628666601647699,1.4597661936215554,0.9444438254824392,26.176464082694977,33.33143724160279,1.048169110657323,2.027810519466694,2.2339293010394314,-1.1234811946797976,14.87749898651803,2.0353260040283203,-1.3509067142888007,-1.7889949798583977,-3.8422477702802382,0.2642578105634463,-2.8156213750693198,-0.7623685846474757,2.389510307312012,30.054618160538375,5.325745973442864,1.0266263952109218,2,0.6942939758300781,1.6644020080566442,2.6535320281982457,0.40896701812744496,1.978261947631836,2,0.027152348268935755,1.0869576590401704,29.19836235046387,3.1666694520112664,29.44564437866211,-1.0000000000000067,29.63586235046387,0.027152348268935755
2853,2011-02-03,29.74999237060547,29.78803634643555,28.62771034240723,28.76086235046387,50271902.0,0.03576160189345545,1.1785700856430064,-3.0588183249871266,38.96456954194255,34.17684221715639,0.0767813418826293,0.942596802613977,1.2592309369164312,-2.065274899054245,15.45747365911699,1.1603260040283203,-1.373306355487351,-0.6942937850952156,-2.754843091022444,1.3662555208320128,-1.724568438058828,0.33598086786839687,1.224908135986329,68.553421043006,41.40659450402555,1.0302746529636133,2,-0.33288002014160156,0.6372280120849645,1.797553539276123,-0.4945659637451101,0.13315200805664062,3,0.007033277760552847,1.4597661936215554,28.72281837463379,1.0869576590401704,29.19836235046387,3.1666694520112664,29.44564437866211,0.007033277760552847
2854,2011-02-04,29.94021034240723,30.14944839477539,29.73097038269043,29.78803634643555,30451386.0,0.0063938830448140305,-2.1428366792960105,0.15384630217764025,41.689373594791114,36.19271631510277,-0.09677567351982574,0.6793440043974854,1.1376585120569196,-2.168139673448909,16.49070343495012,0.41847801208496094,-1.2939254797508788,-0.43559761047362855,-2.4658471980141847,1.5946519770669312,-1.4507224042439084,0.5795271832966513,0.9027591158447237,91.53849832468435,60.14987344279714,1.0151247937702796,2,-0.5230979919433629,0.4470100402832031,1.6263575553894007,-0.6847839355468714,-0.09510803222656605,4,0.011435857125174254,1.1785700856430064,29.74999237060547,1.4597661936215554,28.72281837463379,1.0869576590401704,29.19836235046387,0.011435857125174254
2855,2011-02-07,29.74999237060547,30.32064437866211,29.559776306152344,29.978254318237305,20268266.0,-0.006353261036791569,-1.5000015667547182,-1.5000062669992353,42.49999930366638,37.07932122713206,0.16773953609798653,0.7902269951591165,1.381009683996183,-1.8929138434688788,17.441602553377166,0.7608680725097656,-1.131343291840608,-0.5497285842895501,-2.5524776748774656,1.4530205062983654,-1.5511031295835096,0.45164596100440946,0.9663232812402356,78.41725892133185,41.27949492350431,1.0013745452939584,2,-0.33288002014160156,0.6372280120849645,1.816575527191162,-0.4945659637451101,-0.8179340362548828,0,0.028132982817060448,-2.1428366792960105,29.94021034240723,1.1785700856430064,29.74999237060547,1.4597661936215554,28.72281837463379,0.028132982817060448
2856,2011-02-08,29.217384338378906,30.054340362548828,28.91303634643555,29.807058334350586,25433631.0,-0.01790279559038832,1.1052646392929517,2.5833214957175685,44.219650247651664,36.74570288299899,0.602700555447452,1.1400893431823924,1.9573649120483338,-1.2814804151434025,17.65124606749685,1.1413040161132777,-1.0305376859102466,-0.9292116165161133,-2.7549762772571995,0.896553044224973,-1.8420939468866564,-0.016329286145570165,1.3773436593167965,58.273386484762966,16.236349903967323,0.9128823303705434,2,0.19972801208496094,1.169836044311527,2.3491835594177246,0.20923805236816762,-0.4945659637451172,1,0.04882812244994961,-1.5000015667547182,29.74999237060547,-2.1428366792960105,29.94021034240723,1.1785700856430064,29.74999237060547,0.04882812244994961
2857,2011-02-09,29.388580322265625,29.48368835449219,29.103254318237305,29.236406326293945,13070027.0,0.0058593877502526315,1.2222259360150378,-0.2580646204703729,49.54129368733763,37.30427873523312,0.24227986719842676,0.7986021043991514,1.8272884060658825,-1.378129732937694,17.872218977620868,0.38043403625488637,-0.8318399981380047,-0.6239124298095717,-2.2361472837431577,0.9883224241240143,-1.4300298567763647,0.18220499715722127,1.0894235274460762,44.94386453128421,-2.0176116447862,0.8061174269667931,2,-0.19972801208496094,0.9986400604248082,2.415759563446045,0.038042068481448865,-0.13315200805664062,2,0.05825242340382464,1.1052646392929517,29.217384338378906,-1.5000015667547182,29.74999237060547,-2.1428366792960105,29.94021034240723,0.05825242340382464
2858,2011-02-10,29.44564437866211,29.57879638671875,29.141298294067386,29.29347038269043,19933081.0,0.001941708506186357,1.0909012183060225,1.0,47.28434054448698,38.29383067298096,-0.0029609300072017675,0.5858046190610651,1.8085621675232062,-1.3650254790758751,18.803971686660375,0.43749809265136363,-0.772928761313679,-0.44891357421875,-1.839037211067204,0.941210062629704,-1.1439753926429752,0.2461482442054752,0.9203042889849513,37.83780853992981,-11.97142937081032,0.6950618184242267,2,-0.4470100402832031,0.5991840362548828,2.3586955070495605,0.22826099395752308,0.5135879516601562,3,0.04263570963022545,1.2222259360150378,29.388580322265625,1.1052646392929517,29.217384338378906,-1.5000015667547182,29.74999237060547,0.04263570963022545
2859,2011-02-11,30.701080322265625,30.73912239074707,29.217384338378906,29.46466636657715,30399098.0,0.04263570963022545,1.3188423067253574,8.125001566749809,59.61002832196544,41.89304312140557,-1.2196663492566309,-0.7547708000203102,0.6019369866031568,-2.5392432429194365,20.001582003499113,1.521738052368164,-0.8386361924709327,0.8360060691833482,-0.4505917265391055,2.122603864905802,0.19270717132212312,1.4793049670445733,-3.024456024169922,97.91674282819525,41.84031308174662,0.6432988978612263,2,-1.4932069778442383,-0.6752719879150391,0.9177966117858922,-1.0271749496459925,-0.057065963745113635,4,-0.026641927092393436,1.0909012183060225,29.44564437866211,1.2222259360150378,29.388580322265625,1.1052646392929517,29.217384338378906,-0.026641927092393436
2860,2011-02-14,30.01629638671875,30.89129638671875,30.01629638671875,30.81521034240723,21884796.0,-0.02230488075203796,-1.1904736893623422,-0.6461541072169621,48.28570650951653,44.25238064822813,-0.4977684412595913,-0.1637771847924654,1.3028255442832304,-1.7727538773236766,21.336103027729553,0.875,-0.9004660617137077,0.20543413162231516,-0.9462747774045539,1.3571430406491842,-0.37042032289112115,0.7812885861357515,-2.278422126770021,55.76921222779496,0.3225592080459805,0.5758544545134346,2,-0.7323360443115234,0.009511947631835938,1.5074725151062083,-0.32336997985839133,0.41847801208496094,0,-0.005703371073249142,1.3188423067253574,30.701080322265625,1.0909012183060225,29.44564437866211,1.2222259360150378,29.388580322265625,-0.005703371073249142
2861,2011-02-15,29.35053634643555,30.07336235046387,29.141298294067386,30.07336235046387,26820355.0,-0.022179952906441036,1.5789444519208695,0.9047607678919697,39.6648113541541,45.75108590061248,0.21439326573282358,0.4106789903997985,1.955210110290988,-1.0222558326481526,22.866454207607145,0.9320640563964844,-0.846665549360921,-0.38899440765380433,-1.4627925214318296,0.6848037061242209,-0.925893464542817,0.1479046492352083,-1.486525201416022,13.82976567258612,-35.36997169771428,0.5368990568890132,2,0.40896701812743785,0.6752719879150355,2.2493195533752477,0.34239006042480824,0.9510860443115199,1,-0.014257934067899436,-1.1904736893623422,30.01629638671875,1.3188423067253574,30.701080322265625,1.0909012183060225,29.44564437866211,-0.014257934067899436
2862,2011-02-16,29.692928314208984,30.244558334350586,29.407602310180664,29.74999237060547,20724886.0,0.011665611957889066,-1.6666707180708833,0.07894577128999998,43.24325203260843,46.22649506624203,0.026913131527770418,0.04829100970970046,1.6000793727896934,-1.292548385710404,23.297305494485954,0.8940219879150355,-0.6921851206255738,-0.03233613967895366,-1.1003459611765223,1.035673681818615,-0.566341050427738,0.5016687710698307,-1.7078257595214872,31.52174979264359,-13.73704106035629,0.5340049107487834,2,0.20923805236816406,0.33288002014160156,2.1732320785522496,-1.9073486257070726e-06,1.0271739959716797,2,-0.03267141352006586,1.5789444519208695,29.35053634643555,-1.1904736893623422,30.01629638671875,1.3188423067253574,30.701080322265625,-0.03267141352006586
2863,2011-02-17,29.50271034240723,29.94021034240723,28.779884338378906,29.94021034240723,25255025.0,-0.006406170849465487,4.304347446986624,7.666822648572766,48.92966548405001,47.030971942826355,0.19932666673609134,0.2561356322714907,1.7732459530282014,-1.0260492971849402,23.42234635508674,1.1603260040283239,-0.5130796134397784,-0.2254074096679659,-1.2905729534343848,0.839758134098453,-0.7579901815511754,0.30717536221524355,-1.4013600344384827,34.234246441696015,-12.670808310197117,0.5325827718832101,2,0.332880020141598,0.48505401611327414,2.377716064453125,0.25679206848144887,1.3695640563964808,3,-0.008381671559266946,-1.6666707180708833,29.692928314208984,1.5789444519208695,29.35053634643555,-1.1904736893623422,30.01629638671875,-0.008381671559266946
2864,2011-02-18,29.57879638671875,29.76901435852051,29.084232330322266,29.48368835449219,16948369.0,0.0025789509990257198,1.8799945452065723,-0.21738978794642044,51.09034102481124,47.98545435628689,0.07440742551269253,0.17398875299377892,1.6732823902221234,-1.0304081175546997,23.515710324543978,0.6847820281982457,-0.27083192234403697,-0.139810466766356,-1.2068337697351552,0.9272128362024432,-0.6733221182507556,0.3937011847180436,-1.3658482356000015,37.83780853992997,-12.55031684669067,0.5335116514844002,2,0.2567939758300781,0.13315296173095703,2.320652008056644,0.18070602416992898,1.5978260040283203,4,0.012861779047045108,4.304347446986624,29.50271034240723,-1.6666707180708833,29.692928314208984,1.5789444519208695,29.35053634643555,0.012861779047045108
2865,2011-02-21,29.711950302124023,30.16847038269043,29.369558334350586,29.57879638671875,16372596.0,0.004501667805018039,-1.896550293382386,1.4000280763677726,54.285719742692535,49.10390652240253,-0.07231493467334715,0.06988615077834481,1.5179191430921932,-1.0933695447423872,23.121928736396356,0.7989120483398438,-0.18820769030919848,-0.022825050354004617,-1.0785320825113942,1.032881981803385,-0.5506785664327012,0.505028465724692,-1.3918682215812765,63.636410990336124,8.221042250818023,0.5278535160786954,2,0.12364006042480469,-0.17119598388671875,2.1874980926513707,0.16168308258056996,1.502716064453125,0,0.0313700059039832,1.8799945452065723,29.57879638671875,4.304347446986624,29.50271034240723,-1.6666707180708833,29.692928314208984,0.0313700059039832
2866,2011-02-22,29.978254318237305,30.01629638671875,29.103254318237305,29.388580322265625,20654125.0,0.008962858829709486,1.74286418239273,4.428514131010872,60.855267280920565,50.361014699467304,-0.24511588236392257,-0.22913974964053097,1.2436935974670718,-1.2899534315073353,23.26003680255199,0.9130420684814453,-0.13494646181779757,0.2567941665649407,-0.7783579738937121,1.2919463070235935,-0.26078190366438747,0.7743702367942689,-1.555323665447517,81.81820549516806,22.236716117062493,0.517576070229327,2,-0.14266395568847656,-0.4375,1.9211940765380895,0.028531074523929334,1.7499980926513672,1,0.015228374398327915,-1.896550293382386,29.711950302124023,1.8799945452065723,29.57879638671875,4.304347446986624,29.50271034240723,0.015228374398327915
2867,2011-02-23,29.06521034240723,29.826080322265625,28.779884338378906,29.807058334350586,30198896.0,-0.030456876045468206,1.682925397663908,-1.258064620470367,43.95974046381513,49.991614690503766,0.6897710070526948,0.5803243992295002,2.1257786043027984,-0.30480519241693926,24.233548653950066,1.1983699798583984,-0.09741016612322895,-0.5716031074523897,-1.5233287561251352,0.3801225412203557,-1.0474659317887642,-0.09574028311601523,-0.5435450602602856,20.54795273200313,-36.33309358998025,0.47586282433637356,2,0.770380020141598,0.3519020080566371,2.6630420684814418,1.0081510543823242,2.8532600402831996,2,0.042539243094204204,1.74286418239273,29.978254318237305,-1.896550293382386,29.711950302124023,1.8799945452065723,29.57879638671875,0.042539243094204204
2868,2011-02-24,29.29347038269043,29.59781837463379,28.57064437866211,28.665754318237305,25108703.0,0.007853376514195043,-1.5116245446956165,-0.8461518684019765,44.33332820831972,48.29420356676536,0.48908785536290367,0.2589749923825906,1.8342333383217735,-0.4540420620686376,25.704390579004798,1.0271739959716797,-0.02873034435633315,-0.2758158683776841,-1.1111784387569692,0.559546702001601,-0.6934971535673284,0.1418654168119602,1.5978260040283203,45.238092395917015,-6.959156732143079,0.4176812851896433,2,0.4375,0.1236419677734375,2.0163040161132812,0.9225540161132848,2.9483699798583984,3,0.048701362756023325,1.682925397663908,29.06521034240723,1.74286418239273,29.978254318237305,-1.896550293382386,29.711950302124023,0.048701362756023325
2869,2011-02-25,29.978254318237305,30.01629638671875,29.122276306152344,29.46466636657715,22617074.0,0.023376674958645927,2.0322618208165406,0.8181851329670864,51.84049862864206,48.68918046889041,-0.3453264073148574,-0.4203965300574417,1.094656248523819,-1.061396756715535,26.050016104266327,0.8940200805664062,0.004642254336967966,0.39184846878051616,-0.463063820217517,1.2467607577785493,-0.035607675718498655,0.819304613279531,0.8666290283203111,88.09532051840648,37.594806396966334,0.4274561444990161,2,-0.570652961730957,-0.5611419677734375,1.084238052368164,0.2377700805664098,2.4728260040283203,4,0.029822286217063843,-1.5116245446956165,29.29347038269043,1.682925397663908,29.06521034240723,1.74286418239273,29.978254318237305,0.029822286217063843
2870,2011-02-28,30.263580322265625,30.51086235046387,29.845102310180664,30.054340362548828,21154663.0,0.009517765811158041,-1.1212139627595037,0.407408232690108,58.78594013794609,50.81375033375619,-0.6614442796229127,-0.6759597323506839,0.7548832606483309,-1.269581797838832,25.72693603015775,0.6657600402832067,0.06201850206235093,0.6362776756286621,-0.2671610029767031,1.5397163542340273,0.1845583363259813,1.087997014931343,0.5358182449340809,87.25493569319895,36.1787347659014,0.45171933930268215,2,-0.7228269577026367,-0.8464679718017578,0.7798900604248082,-0.04755592346191051,1.730978012084961,0,0.030169664618620695,2.0322618208165406,29.978254318237305,-1.5116245446956165,29.29347038269043,1.682925397663908,29.06521034240723,0.030169664618620695
2871,2011-03-01,30.03531837463379,30.64401435852051,30.01629638671875,30.33966636657715,19709647.0,-0.007542463423070189,-2.666662952894535,-1.4545404823977686,55.37973408253845,52.16224833930398,-0.3641221563571122,-0.402412053570405,0.9378008535881364,-0.9638119188254493,25.109302620816365,0.6277179718017614,-0.0844574385285739,0.36616792678832866,-0.5311284985382052,1.2634643521148625,-0.0824802858749365,0.8148161394515938,0.7195051087951647,70.64219170722765,18.014083910284555,0.44864821266326693,3,-0.42798900604248047,-0.6182060241699219,0.8559780120849645,0.18070602416992543,2.0543460845947337,1,0.03926537342581904,-1.1212139627595037,30.263580322265625,2.0322618208165406,29.978254318237305,-1.5116245446956165,29.29347038269043,0.03926537342581904
2872,2011-03-02,29.50271034240723,30.054340362548828,29.50271034240723,29.78803634643555,22027422.0,-0.017732724707069214,-2.8666648840520366,0.9374992166250956,50.439888130592365,52.330050855586464,0.1549617825160361,0.20197463617206424,1.4050630450993324,-0.3532726573788132,23.715629639340058,0.551630020141598,-0.10490399878531065,-0.20543470382689932,-0.9903135744857927,0.5794441668319941,-0.597874139156346,0.18700473150254737,1.2084295589263867,44.9541554473927,-9.150538829467656,0.39243943532944664,3,0.10461902618407848,-0.08559799194336293,1.3695640563964844,0.7133140563964844,1.9211959838867152,2,0.07543517333329364,-2.666662952894535,30.03531837463379,-1.1212139627595037,30.263580322265625,2.0322618208165406,29.978254318237305,0.07543517333329364
2873,2011-03-03,29.959232330322266,30.282602310180664,29.654884338378906,29.845102310180664,26194592.0,0.015473899943993619,-1.5384600551495402,-0.39999866303904597,43.47826378571976,51.484264495687405,-0.25702092860061043,-0.2509333588253142,0.8908320052710295,-0.7402627869708773,22.25694222851793,0.779891967773434,0.01036272930929627,0.2406252861022935,-0.5521406985188797,1.0333912707234667,-0.15575770620829132,0.6370082784128783,0.7090976605579193,55.00000626700696,6.171325673020114,0.3963829923105864,3,-0.35190296173095703,-0.5421199798583984,0.7751345634460485,0.25679206848144887,1.7880420684814453,3,0.06539680425606842,-2.8666648840520366,29.50271034240723,-2.666662952894535,30.03531837463379,-1.1212139627595037,30.263580322265625,0.06539680425606842
2874,2011-03-04,30.282602310180664,30.720102310180664,29.997276306152344,30.16847038269043,32106361.0,0.010793667083756064,-2.1666778080451894,1.000016712067784,52.50001342928408,51.28585268308646,-0.525297740419731,-0.5769157472286608,0.4969902990867894,-0.9906034459599624,21.068097309369158,0.7608699798583984,0.08543214988264225,0.5468756675720208,-0.28008975276372183,1.3738410879077634,0.13339295740415125,0.9603583777398903,-1.7119579315185547,64.0625195843725,15.446208983148594,0.41348271016787114,3,-0.6372289657592773,-0.9986419677734375,0.36616706848144887,-0.06657791137694957,1.4456501007080078,4,0.06469847050461341,-1.5384600551495402,29.959232330322266,-2.8666648840520366,29.50271034240723,-2.666662952894535,30.03531837463379,0.06469847050461341
2875,2011-03-07,30.58694839477539,30.929340362548828,29.978254318237305,30.18749237060547,20452981.0,0.01005019586749345,-1.3255867099470189,3.4999498646345133,62.452092265609416,51.46327768138523,-0.7738513724003617,-0.8594064405236033,0.12364275108912182,-1.2318616949983152,19.977560831000424,0.9510860443115234,0.1365341703918972,0.8093739509582534,-0.10111941114875478,1.7198673130652615,0.3541272699047511,1.2646206320117557,-1.9733148574829116,75.99994652156178,22.03395255328239,0.45524668105350324,3,-0.8369560241699219,-1.283966064453125,0.0618209838867223,-0.37092399597167613,0.1902179718017578,0,0.06094533862713325,-2.1666778080451894,30.282602310180664,-1.5384600551495402,29.959232330322266,-2.8666648840520366,29.50271034240723,0.06094533862713325
2876,2011-03-08,30.64401435852051,30.91031837463379,30.37771034240723,30.58694839477539,23152551.0,0.0018656965385559499,-1.240003850457862,0.1428591892279132,60.16258737624466,53.263594004988505,-0.8119310808789137,-0.84756806943507,0.006014153420341728,-1.2257786575001681,18.320708435676703,0.532608032226559,0.17218878829354622,0.795108413696294,-0.15333993491661246,1.7435567623092005,0.3208842393898408,1.2693325880027473,-1.9377525482177766,80.0000000000002,22.236800214802656,0.47422417430645347,3,-0.8940219879150426,-1.3410320281982457,-0.05706596374511719,-0.4279899597167969,0.4375,1,0.04407203181767727,-1.3255867099470189,30.58694839477539,-2.1666778080451894,30.282602310180664,-1.5384600551495402,29.959232330322266,0.04407203181767727
2877,2011-03-09,31.10053634643555,31.366840362548828,30.66303634643555,30.79618835449219,26900916.0,0.01489759085000908,-1.4666662210130028,5.333266486179019,66.15383962726585,55.688095273760304,-1.060950551450027,-1.2324467336671923,-0.5033350602539279,-1.6143372858550222,16.663362988152542,0.7228260040283168,0.1902307300073467,1.1660326004028363,0.09183551033678938,2.240229690468883,0.6289340553698146,1.703131145435858,-2.3053513940429724,84.44445929956636,22.725775847181396,0.5370985450330229,3,-0.8559780120849645,-1.5788040161132848,-0.5896749496459961,-0.8845119476318359,-0.0760879516601598,2,0.03180421397801192,-1.240003850457862,30.64401435852051,-1.3255867099470189,30.58694839477539,-2.1666778080451894,30.282602310180664,0.03180421397801192
2878,2011-03-10,30.701080322265625,31.06249237060547,30.60597038269043,30.79618835449219,25315109.0,-0.012844023643846514,-2.199981282671765,-0.3124976498752984,60.64982772763375,56.66690961809272,-0.4926327480381616,-0.77378659055708,-0.15753132393692226,-1.1467284109635862,15.040695247852737,0.49456596374512074,0.13486506283050304,0.7038047790527351,-0.3965178808203653,1.8041274389258355,0.15364344911618488,1.2539661089892853,-1.7515960452636712,52.054822745010775,-12.16064176250098,0.5501613299365506,3,-0.26630496978759766,-0.7323379516601562,-0.7989139556884766,-0.31385993957519176,0.11413002014160512,3,0.023543992473258335,-1.4666662210130028,31.10053634643555,-1.240003850457862,30.64401435852051,-1.3255867099470189,30.58694839477539,0.023543992473258335
2879,2011-03-11,29.88314437866211,30.43477439880371,29.88314437866211,30.282602310180664,28171925.0,-0.026641927092393436,-1.7618929384857065,4.20004412000626,51.43768606786013,55.85043694363872,0.34687015880131966,-0.02136568545742179,0.5912358159720483,-0.26895608887781464,15.029490473339266,0.8179359436035156,0.25344569472317247,-0.07323436737060618,-1.1230570176066408,0.9765882828654284,-0.5981456924886217,0.45167695774740935,-0.7886187365273436,0.0,-61.633010551670736,0.5249113251180173,3,0.551630973815918,0.08559799194335938,0.019021987915039062,0.5040760040283239,0.3994579315185547,4,0.06238065166504603,-2.199981282671765,30.701080322265625,-1.4666662210130028,31.10053634643555,-1.240003850457862,30.64401435852051,0.06238065166504603
2880,2011-03-14,29.845102310180664,30.054340362548828,29.44564437866211,29.540754318237305,25094335.0,-0.0012730276305397137,-1.461526595088239,-0.7619024881703281,48.83721085176595,55.123489917997325,0.3568333486201496,0.0033659250719964007,0.5637599203266319,-0.180410523255496,15.37008878744907,0.6086959838867188,0.3619560005777629,-0.1027167320251472,-1.1532737808956242,0.9478403168453298,-0.6279952564603875,0.42256179241009306,-0.6142377848210536,20.79214899827254,-36.70595011825097,0.5252785244352394,3,0.5611400604248047,0.12364006042480469,0.057064056396484375,0.5421180725097692,1.5597820281982422,0,0.0630974583747912,-1.7618929384857065,29.88314437866211,-2.199981282671765,30.701080322265625,-1.4666662210130028,31.10053634643555,0.0630974583747912
2881,2011-03-15,28.932058334350586,29.274450302124023,28.133146286010746,29.122276306152344,49125045.0,-0.030592757442772234,3.6153763088374102,-0.6250015667498089,48.83721085176592,54.945414664794384,1.2258313599907922,0.931193892800124,1.3809288083574032,0.7680138023492091,15.331997093283729,1.7119560241699183,0.3467152565011027,-0.9948368072509766,-2.1101559771514395,0.12048236264948642,-1.5524963922012098,-0.4371772223007433,2.434782028198242,24.705863616979403,-35.918491242859616,0.5576595849502323,3,0.8179349899291992,0.8179349899291992,0.9701080322265625,1.4551620483398473,4.013586044311523,1,0.06377382524615927,-1.461526595088239,29.845102310180664,-1.7618929384857065,29.88314437866211,-2.199981282671765,30.701080322265625,0.06377382524615927
2882,2011-03-16,28.72281837463379,29.73097038269043,28.72281837463379,29.103254318237305,42810968.0,-0.007232114538783807,-4.299982953804811,2.0,45.00000334240015,55.11449683775887,1.4670898395271657,1.121530671524134,1.5046029383581185,1.0236217771980094,15.303147224174701,1.0081520080566406,0.24928865814253953,-1.1555712699890144,-2.3915839390382736,0.08044139906024483,-1.773577604513644,-0.5375649354643848,2.579348106384277,20.129819816241508,-40.687608354606766,0.6180063345246295,3,1.027174949645996,1.027174949645996,1.1793479919433594,1.6644020080566442,3.709238052368157,2,0.08211923889647887,3.6153763088374102,28.932058334350586,-1.461526595088239,29.845102310180664,-1.7618929384857065,29.88314437866211,0.08211923889647887
2883,2011-03-17,29.255428314208984,29.388580322265625,28.72281837463379,28.932058334350586,22921168.0,0.018543094644415614,1.2580678550519313,-0.8499984959239539,43.493153860180314,54.11373466341401,0.9209992745942053,0.6002186309724777,0.9325509416563271,0.535784394257373,14.738829293794852,0.6657619476318359,0.20058190589168845,-0.6105972290039077,-1.8672086475454854,0.6460141895376701,-1.2389029382746948,0.017708480266879434,1.983357762908934,48.76035454904046,-8.251073773852717,0.6283057092707882,3,0.4945650100708008,0.4945650100708008,0.5326080322265625,1.1317920684814489,3.7282600402832102,3,0.060468097119166675,-4.299982953804811,28.72281837463379,3.6153763088374102,28.932058334350586,-1.461526595088239,29.845102310180664,0.060468097119166675
2884,2011-03-18,29.959232330322266,29.959232330322266,29.388580322265625,29.50271034240723,23761018.0,0.024057211145716018,1.4999979110002548,1.4117636649974232,47.45222868916379,52.44708315492006,0.18606846904862095,-0.07760139121279508,0.18992452297547402,-0.11809248554422425,13.894791279765133,0.7038040161132812,0.24615225577844768,0.07418498992920064,-1.1756186631305177,1.323988642988919,-0.5507168366006567,0.699086816459058,1.2174409509735078,95.04953542236902,40.13436081348905,0.6249018265298585,3,-0.20923900604248047,-0.20923900604248047,-0.4375009536743164,0.4279880523681676,2.7581520080566406,4,0.028571426752434403,1.2580678550519313,29.255428314208984,-4.299982953804811,28.72281837463379,3.6153763088374102,28.932058334350586,0.028571426752434403
2885,2011-03-21,30.64401435852051,30.64401435852051,30.30162239074707,30.33966636657715,16171747.0,0.022857128668986926,1.2500031334995885,0.6666666666666796,54.733730268212895,51.84387680958319,-0.5473244929704499,-0.7262083009425488,-0.5252967174328482,-0.743598963543814,13.269553538012746,0.6847820281982457,0.32906360228794185,0.7123638153076222,-0.5790796645480398,2.003807295163284,0.06664207537978939,1.358085555235455,0.47178838286956193,100.0,45.12960116492757,0.6457217399278311,3,-0.8940210342407262,-0.8940210342407262,-1.027173519134525,-0.2567939758300781,2.4347820281982386,0,-0.011793887188261243,1.4999979110002548,29.959232330322266,1.2580678550519313,29.255428314208984,-4.299982953804811,28.72281837463379,-0.011793887188261243
2886,2011-03-22,30.43477439880371,30.79618835449219,30.14944839477539,30.79618835449219,14323057.0,-0.006828085813718521,2.5789429242419737,-1.187502350124711,57.63238717367859,50.89704875918461,-0.4144727824125205,-0.5070079538813346,-0.38205567204693835,-0.47995054297916795,12.36890780197121,0.6467399597168004,0.3229750953925645,0.4802978515625007,-0.8306050848188633,1.7912007879438647,-0.17515361662817952,1.135749319753181,0.6213752134787747,82.56876682891095,25.351654298580108,0.6554514681906817,3,-0.8369550704956055,-0.6847810745239258,-0.7798900604248047,-0.0475540161132777,3.309782028198235,1,0.03187504947016562,1.2500031334995885,30.64401435852051,1.4999979110002548,29.959232330322266,1.2580678550519313,29.255428314208984,0.03187504947016562
2887,2011-03-23,30.30162239074707,30.567928314208984,29.86412239074707,30.30162239074707,19352630.0,-0.004374995730603293,1.6428474226656449,-0.0,52.96051492321438,50.042680669804675,-0.4543435280996668,-0.2914188817536427,-0.31106510961809875,-0.29048592314994437,11.240003211639127,0.7038059234619141,0.22732648666412203,0.2853252410888665,-0.9641795898322769,1.5348300720100099,-0.339427174371707,0.91007765654944,0.6960671550099811,76.14675776395217,17.878817144168295,0.6247524154605718,3,-0.8369550704956019,-0.5516290664672852,-0.4089665412902832,0.08559799194336293,2.853261947631836,2,0.08725677964762779,2.5789429242419737,30.43477439880371,1.2500031334995885,30.64401435852051,1.4999979110002548,29.959232330322266,0.08725677964762779
2888,2011-03-24,30.720102310180664,30.720102310180664,30.130428314208984,30.22553634643555,21261267.0,0.013810478991427955,1.3846121213289881,100.0,53.72168127263014,50.29645791477912,-0.9720643731903031,-0.629830813817911,-0.7795402479439844,-0.6581523253991151,9.807312952549868,0.5896739959716797,0.14904208475981306,0.6324735641479506,-0.6061245625946405,1.8710716908905418,0.013174500776656828,1.2517726275192445,0.22029637038146177,94.59465685264857,35.52879387298194,0.619299063371295,3,-1.2554349899291957,-0.9701089859008789,-0.7561149597167969,-0.3328819274902308,2.187498092651367,3,0.05572748747825429,1.6428474226656449,30.30162239074707,2.5789429242419737,30.43477439880371,1.2500031334995885,30.64401435852051,0.05572748747825429
2889,2011-03-25,30.87227439880371,31.10053634643555,30.567928314208984,30.89129638671875,15008415.0,0.004953502012674527,1.4347689611425498,-0.038461983455138245,52.491692581371055,50.7025114402908,-1.083069423095317,-0.7500462645676471,-0.9644131492307046,-0.759021304978706,8.85634583510781,0.532608032226566,-0.008544740521514882,0.7399446487426751,-0.5456711330761443,2.0255604305614945,0.09713675783326536,1.3827525396520848,-2.739128112792965,81.53838796612943,23.59777005965195,0.6428078909094103,3,-1.2554330825805629,-1.1222810745239258,-0.960597038269043,-0.4850540161132777,1.350545883178711,4,0.06839191464851391,1.3846121213289881,30.720102310180664,1.6428474226656449,30.30162239074707,2.5789429242419737,30.43477439880371,0.06839191464851391
2890,2011-03-28,31.17662239074707,31.17662239074707,30.58694839477539,30.91031837463379,12040931.0,0.00985829511657732,3.428577567683713,-13.999799458538053,54.458591810522904,51.32710932459713,-1.317195643986551,-1.0355788762062907,-1.292467391532501,-1.0106867605872125,8.530363345350791,0.5896739959716797,-0.10866807432013914,0.9986405372619629,-0.368837034838446,2.3661181093623718,0.3149017512117567,1.682379323312169,-2.9841283035278288,100.0,42.99704884415307,0.6837387860502052,3,-1.2269020080566406,-1.4266290664672852,-1.4028525352478027,-0.7894020080566371,0.6657619476318359,0,0.049420425609963514,1.4347689611425498,30.87227439880371,1.3846121213289881,30.720102310180664,1.6428474226656449,30.30162239074707,0.049420425609963514
2891,2011-03-29,31.21466636657715,31.21466636657715,30.81521034240723,31.119558334350586,14008737.0,0.0012202725283469995,7.400048130916017,0.3571408107720957,51.02739314421069,51.99681930257608,-1.1146146954765896,-1.0337392317929854,-1.3438395390297728,-1.009567114747039,8.370347417538133,0.3994560241699183,-0.08895130953392894,0.9777171134948723,-0.46357577471498956,2.4190100017047342,0.2570706693899396,1.698363557599805,-2.9028071472167944,100.0,44.54866103766382,0.7206464441049313,3,-1.2459239959716797,-1.4646730422973633,-1.526494026184082,-0.8274459838867152,0.8559780120849609,1,0.05971968427436414,3.428577567683713,31.17662239074707,1.4347689611425498,30.87227439880371,1.3846121213289881,30.720102310180664,0.05971968427436414
2892,2011-03-30,31.728252410888672,31.88042640686035,31.44292640686035,31.51901435852051,21431888.0,0.016453356838099786,-1.4210465208327836,2.200004010909637,59.06038394086507,53.72651153376327,-1.2930216460386141,-1.4461913579704486,-1.839305374749923,-1.474834712392397,7.93753562010796,0.6657600402832031,-0.029365435426580433,1.3800260543823235,-0.16266613145968023,2.9227182402243272,0.6086799614613199,2.151372147303327,-3.2422247626953116,91.30433360980837,33.96005580207964,0.7713460929210023,3,-1.0937490463256836,-1.721466064453125,-2.0400800704956055,-1.3410320281982386,0.6847839355468821,2,0.06354916715870895,7.400048130916017,31.21466636657715,3.428577567683713,31.17662239074707,1.4347689611425498,30.87227439880371,0.06354916715870895
2893,2011-03-31,31.91847038269043,32.07064437866211,31.59510040283203,31.65216636657715,23592548.0,0.005995223731152466,-1.4999949864131796,1.272732244920305,70.18867410495866,56.25278324662936,-1.1910086750530624,-1.5621968433891382,-1.9916489518523086,-1.6178711026232193,7.848948108153653,0.4755439758300781,0.11629463186073252,1.4722821235656731,-0.20900437434645625,3.153568621477806,0.6316388746096067,2.3129253725217396,-3.160890833803709,89.87340326150972,24.231356794950628,0.8406432489560663,3,-0.9510869979858398,-1.816575050354004,-2.292119026184082,-1.5312499999999964,0.7608699798583984,3,0.038736629320401006,-1.4210465208327836,31.728252410888672,7.400048130916017,31.21466636657715,3.428577567683713,31.17662239074707,0.038736629320401006
2894,2011-04-01,32.24184036254883,32.24184036254883,31.74727439880371,32.03260040283203,15400093.0,0.010131123953664334,3.727261125594793,0.7857183784558086,72.49997761785986,58.22681072992347,-1.2924556017762434,-1.824819117412929,-2.2830308375167654,-1.8953448159838509,8.366805517680657,0.4945659637451172,0.33429568040725144,1.6976902008056634,-0.16228239632352626,3.557662797934853,0.7677039022410668,2.62767649937026,-3.152954330684569,100.0,27.499805987133527,0.9299862985645954,4,-1.188858985900879,-2.054347038269043,-2.6677989959716797,-1.8546199798583949,-0.22826004028320312,4,0.020648946610893004,-1.4999949864131796,31.91847038269043,-1.4210465208327836,31.728252410888672,7.400048130916017,31.21466636657715,0.020648946610893004
2895,2011-04-04,32.451080322265625,32.52716445922852,32.07064437866211,32.127708435058594,13078318.0,0.006489702739172598,-1.0869489397321754,1.5454595176022314,88.06581967798249,61.60830323040168,-1.361592493260634,-1.9892313089162954,-2.444927388774989,-2.0542723293470253,9.266445269564802,0.45652008056641336,0.5509206595191039,1.8137235641479492,-0.23275826166380398,3.860205389959706,0.7904826512420726,2.836964477053826,-2.983839770719218,95.55571401036327,16.30719892408912,1.0232409129058782,4,-1.2554368972778285,-2.120924949645989,-3.0387234687805176,-2.0638599395751918,-1.103261947631836,0,-0.0070339735385199775,3.727261125594793,32.24184036254883,-1.4999949864131796,31.91847038269043,-1.4210465208327836,31.728252410888672,-0.0070339735385199775
2896,2011-04-05,31.994558334350586,32.394012451171875,31.76629638671875,32.33694839477539,20179825.0,-0.014068005853161258,1.7500156676290073,-1.058812079745193,83.59374020781365,65.0119949286905,-0.7381740977783018,-1.5034234752467484,-1.9729856508791954,-1.549278039364605,10.056916071343682,0.684783935546875,0.697226963073895,1.2896743774414077,-0.8449608407188549,3.4243095956016667,0.22235676836127638,2.356991986521539,-2.098928435728684,50.87738124347978,-34.368355609877035,1.06731760908013,4,-0.6657619476318324,-1.66440296173095,-2.515625476837158,-1.6073379516601527,-0.6467399597167969,1,-0.004756246183536095,-1.0869489397321754,32.451080322265625,3.727261125594793,32.24184036254883,-1.4999949864131796,31.91847038269043,-0.004756246183536095
2897,2011-04-06,32.08966445922852,32.16575241088867,31.78531837463379,31.97553634643555,16028180.0,0.0029725718943844903,1.8571408107722482,-0.3333277626440823,81.97422362306651,68.15116630096121,-0.6179584134936,-1.6028036895589892,-2.0678059088287775,-1.590007154663752,10.634973953127098,0.3804340362548828,0.7496963245242974,1.3353240966796953,-0.8821342966634518,3.552782490022846,0.22659490000812,2.4440532933512706,-1.8256197221216937,53.061166022060235,-35.27956757967587,1.108729196671575,4,-0.5421180725097692,-1.7595090866088867,-2.577443599700935,-1.7024440765380895,-0.5516281127929723,2,-0.0005927167169534897,1.7500156676290073,31.994558334350586,-1.0869489397321754,32.451080322265625,3.727261125594793,32.24184036254883,-0.0005927167169534897
2898,2011-04-07,31.423906326293945,32.051624298095696,31.366840362548828,31.93749237060547,17234263.0,-0.020746808798217775,-1.18182039166829,-4.50008356173527,66.66668113594852,69.7261650292476,0.1767169309139156,-0.9276792868504913,-1.4058128680961097,-0.8804806715499964,11.10398316128057,0.7228240966796946,0.7896499898151745,0.6334246635436998,-1.6038521715864746,2.8707014986738706,-0.48521375402138744,1.752063081108787,-0.8430248280900798,4.9181055455465685,-79.16296257953874,1.1186384175650856,4,0.13315010070801137,-1.0937509536743093,-1.9116854667663574,-1.036685943603512,-0.4755439758300746,3,0.03147699111214419,1.8571408107722482,32.08966445922852,1.7500156676290073,31.994558334350586,-1.0869489397321754,32.451080322265625,0.03147699111214419
2899,2011-04-08,31.74727439880371,31.89944839477539,31.271732330322266,31.61412239074707,12850441.0,0.010290511598145535,1.8695591517857142,-0.25925939680688687,63.67925019132105,70.75068262711406,-0.010593690719389315,-1.1639048232931017,-1.6967653707062453,-1.1495551441724245,11.327618645554272,0.627716064453125,0.8941309595019575,0.8635862350463874,-1.36985004268994,3.097022512782715,-0.25313190382177453,1.9803043739145494,-0.8939132860563923,37.878755651708666,-42.363286084059276,1.1167181388681635,4,-0.07608699798583274,-1.417119026184075,-2.235053539276123,-1.3600540161132777,-1.0271720886230469,4,0.029358928644918292,-1.18182039166829,31.423906326293945,1.8571408107722482,32.08966445922852,1.7500156676290073,31.994558334350586,0.029358928644918292
2900,2011-04-11,31.728252410888672,31.804340362548828,31.44292640686035,31.53803634643555,12015544.0,-0.0005991691657081244,1.111112349035162,1.4285632430883561,66.83170209037694,72.50671695446586,0.10605916535578075,-1.0504240851776068,-1.6387482792560775,-1.0773176035025855,11.088892365342067,0.36141395568847656,0.9719871504189115,0.7504067420959473,-1.4573043425992793,2.958117826791174,-0.3534488002516696,1.8542622844435606,-0.640558829633985,40.67790849051152,-37.64762248822266,1.1038555423476137,4,0.1711959838867223,-1.3980970382690359,-2.2635855674743652,-1.3410320281982386,-0.5326080322265625,0,0.008992865654303461,1.8695591517857142,31.74727439880371,-1.18182039166829,31.423906326293945,1.8571408107722482,32.08966445922852,0.008992865654303461
2901,2011-04-12,30.77716636657715,31.46194839477539,30.720102310180664,31.23368835449219,19179612.0,-0.029975998425464057,-1.600003342413557,-2.400018049093598,55.10205250987373,72.06690235102239,1.1047340519989568,0.048465188200434994,-0.6509429812646559,-0.08802910634059202,9.65260678502166,1.0081501007080078,1.0325839041232179,-0.292934703826905,-2.284297595554115,1.698428187900305,-1.2886161496905117,0.7027467420366982,1.7499980926513743,3.947293772437551,-71.56996435033568,0.9956814458636049,4,0.846467018127445,-0.4470109939575124,-1.2506790161132812,-0.3899459838867152,0.41847801208496094,1,0.018541408304448392,1.111112349035162,31.728252410888672,1.8695591517857142,31.74727439880371,-1.18182039166829,31.423906326293945,0.018541408304448392
2902,2011-04-13,31.08151435852051,31.32879638671875,30.834232330322266,30.834232330322266,26460067.0,0.00988875935875222,-3.0,-0.5416650999168614,53.97489083335853,70.26537087640014,0.7811442707285643,-0.07390396193030213,-0.8989475486321261,-0.36112872334249246,8.727211353933123,0.5516300201416016,1.0671916898945533,-0.10652151107787589,-1.7639431715694478,1.550900149413696,-0.9352323413236583,0.7221893191679101,1.409508857727051,27.142777334512182,-44.062703509291985,0.8287108302457851,4,0.542119026184082,-0.7513589859008754,-1.5550270080566442,-0.6942939758300781,-1.0081520080566406,2,0.008567922818737195,-1.600003342413557,30.77716636657715,1.111112349035162,31.728252410888672,1.8695591517857142,31.74727439880371,0.008567922818737195
2903,2011-04-14,31.02444839477539,31.19564437866211,30.62499237060547,31.02444839477539,14768037.0,-0.0018360097608782766,2.333325905789028,0.0,51.70940445628285,67.95530719178048,0.7800916910990701,0.12910719699522843,-0.8181535466730807,-0.27313270768705067,7.84736356806881,0.5706520080566406,1.1275696802159487,-0.25203847885131836,-1.6425165079489048,1.138439550246268,-0.9472774934001116,0.44320053569747486,1.4311564033508333,31.343256777345097,-36.96250605971789,0.6952390145487933,4,0.5516300201416051,-0.6942930221557546,-1.1413030624389648,-0.6372280120849574,-0.9320640563964844,3,0.016554297601843793,-3.0,31.08151435852051,-1.600003342413557,30.77716636657715,1.111112349035162,31.728252410888672,0.016554297601843793
2904,2011-04-15,30.81521034240723,31.23368835449219,30.75814437866211,30.986406326293945,11058150.0,-0.006744295650503718,-2.3333155073064678,-100.0,45.85153412056488,63.26483101873407,0.8556627146087727,0.42768883248087874,-0.5932618317603975,-0.0274891307337235,7.6129554796229115,0.4755439758300817,1.0884488287119147,-0.5040754318237255,-1.7710461287975185,0.7628952651500676,-1.137560780310622,0.12940991666317103,1.5671699586181624,16.129079211668085,-46.17782291109212,0.6334853484868964,4,0.6942920684814418,-0.4850549697875941,-0.6134514808654821,-0.4279899597167969,-0.3043479919433594,4,0.004320983260445166,2.333325905789028,31.02444839477539,-3.0,31.08151435852051,-1.600003342413557,30.77716636657715,0.004320983260445166
2905,2011-04-18,30.282602310180664,31.119558334350586,30.16847038269043,30.79618835449219,17270606.0,-0.017283933041781108,-1.564098081209843,2.999988858683625,40.39215470386678,58.46465485162887,1.1715221140712764,0.9821898916929754,-0.04473411227910873,0.531507577953267,8.393198306077505,0.9510879516601562,0.9530091150597002,-1.0186128616333008,-2.335463988936546,0.2982382656699478,-1.6770384252849233,-0.36018729798167826,2.0294824736279296,8.823646511490736,-46.70295210740799,0.6584255636516242,4,0.8845090866088867,0.04755306243897195,-0.08084344863891602,0.10461807250976918,-0.26630592346191406,0,0.014447239227287856,-2.3333155073064678,30.81521034240723,2.333325905789028,31.02444839477539,-3.0,31.08151435852051,0.014447239227287856
2906,2011-04-19,31.404884338378906,31.861406326293945,30.81521034240723,31.04347038269043,33472146.0,0.03706029015283607,-1.5581426802508338,-0.7037067297515057,47.03833750842882,54.582889727780234,-0.04827859375926025,-0.06712924616279281,-1.120557032817672,-0.5597179134001067,8.824502917471829,1.5788040161132812,0.787135637730028,0.05516366958618235,-1.1971968176746302,1.3075241568469949,-0.5710165740442257,0.6813439132165904,0.7785835813625965,73.03371166286985,21.12260548174121,0.6261802436304068,4,-0.2948369979858434,-1.0747289657592702,-1.2173919677734375,-1.017663955688473,-0.6086959838867152,1,-0.00666265659386911,-1.564098081209843,30.282602310180664,-2.3333155073064678,30.81521034240723,2.333325905789028,31.02444839477539,-0.00666265659386911
2907,2011-04-20,32.94564437866211,33.154884338378906,31.63314437866211,31.76629638671875,50070422.0,0.04906115952161905,-1.1052645467043478,3.263150117423543,57.54190914277662,53.56902617298336,-1.6258213569668634,-1.4752882264785256,-2.601515315622258,-2.062880192008322,9.272297620939433,1.75,0.5614470142806667,1.4637226104736314,0.1221718874668909,2.805273333480372,0.7929472489702647,2.1344979719770016,-2.7771739959716797,92.99360494487914,43.98903374130823,0.6707753615033698,4,-1.2839670181274414,-2.0067930221557617,-3.195651054382324,-2.558423995971676,-2.1494560241699183,2,-0.05311779547810036,-1.5581426802508338,31.404884338378906,-1.564098081209843,30.282602310180664,-2.3333155073064678,30.81521034240723,-0.05311779547810036
2908,2011-04-21,32.432056427001946,32.81249237060547,32.22281646728516,32.52716445922852,12000493.0,-0.015588948443600592,-1.2962995974271345,-0.08064458741296138,51.35868765551714,52.20007478011625,-1.0663236396423272,-0.8715539401751826,-2.034700187208763,-1.5164253255701254,9.922420940289703,0.722827911376946,0.3621808038975871,0.8645369529724043,-0.49074120956364453,2.219815115508453,0.18689787170438166,1.542176034240427,-2.2038577651977462,75.79612464641319,31.868934028856884,0.6776390812680236,4,-0.770379066467278,-1.4932050704955984,-2.682063102722161,-2.044836044311513,-1.559782028198235,3,-0.07272724385661522,-1.1052645467043478,32.94564437866211,-1.5581426802508338,31.404884338378906,-1.564098081209843,30.282602310180664,-0.07272724385661522
2909,2011-04-26,32.983688354492195,33.04075241088867,32.07064437866211,32.489124298095696,15616577.0,0.01700884828971172,2.1875160592861844,-5.200024065457418,53.626941928404676,50.73287920656378,-1.591488122090599,-1.3248176430274512,-2.56607014256722,-2.034078738949976,10.776073180161807,0.9701080322265625,0.18759843904710038,1.3105981826782305,-0.14209187398976297,2.763288239346224,0.584253154344232,2.0369432110122254,-2.696955979156499,94.26750656717834,54.52169554273001,0.7263450283339963,4,-1.3220109939575266,-1.711956024169929,-3.2336950302124094,-2.5964679718017614,-1.7690200805664134,1,-0.08765860218660204,-1.2962995974271345,32.432056427001946,-1.1052645467043478,32.94564437866211,-1.5581426802508338,31.404884338378906,-0.08765860218660204
2910,2011-04-27,32.717384338378906,32.983688354492195,32.50814437866211,32.94564437866211,12996627.0,-0.008073809491867201,2.1250015667497095,-0.4615378682113607,55.053196241394495,50.727450732288304,-1.3076319131177918,-0.9878107181918239,-2.2601048617996184,-1.747756144494307,11.58969776042025,0.47554397583008523,0.13799286558933233,0.9672560691833496,-0.5370771514090649,2.4715892897757605,0.21508945888714237,1.7194226794795568,-2.373288923782347,81.3008136709104,41.188311252085484,0.752166610296206,4,-1.0557069778442383,-1.207880973815918,-2.967391014099121,-2.672555923461914,-2.4538040161132812,2,-0.06744188242844007,2.1875160592861844,32.983688354492195,-1.2962995974271345,32.432056427001946,-1.1052645467043478,32.94564437866211,-0.06744188242844007
2911,2011-04-28,33.07879638671875,33.07879638671875,32.37499237060547,32.81249237060547,16540362.0,0.011046483563659892,4.285718378455809,-1.1666694520112975,56.66668209314706,51.02653865004259,-1.4619645580412737,-1.2673857514600115,-2.555375556897477,-2.097778804987385,12.332013614001395,0.7038040161132812,0.09613485063126959,1.2354616165161119,-0.3575645050533325,2.828487738085556,0.43894855573138614,2.031974677300834,-2.6784851936465444,94.99993733000764,54.190349714839215,0.7965130607847228,4,-1.417119026184082,-1.5692930221557617,-3.328803062438965,-3.052988052368164,-2.605978012084961,3,-0.09258196592756329,2.1250015667497095,32.717384338378906,2.1875160592861844,32.983688354492195,-1.2962995974271345,32.432056427001946,-0.09258196592756329
2912,2011-04-29,33.744556427001946,33.744556427001946,32.888580322265625,33.07879638671875,15818115.0,0.020126489262181968,1.5714252972353866,2.4999999999999734,65.64102023516624,52.574495958807404,-1.9112329302617717,-1.8702319834574936,-3.156932367921925,-2.749681102503377,12.617689970372691,0.855976104736321,0.061601812911163734,1.8004064559936452,-0.003236279583433088,3.604049191570727,0.8985850882051025,2.7022278237821844,-3.2891537710236065,100.0,52.39283040964723,0.9018213677885402,4,-1.7880430221557582,-1.9402170181274379,-4.070650100708001,-3.71874809265136,-4.184780120849602,4,-0.08737314650698769,4.285718378455809,33.07879638671875,2.1250015667497095,32.717384338378906,2.1875160592861844,32.983688354492195,-0.08737314650698769
2913,2011-05-02,33.154884338378906,33.95379638671875,32.96466445922852,33.896732330322266,12513411.0,-0.017474584082877165,1.311120420341444,-1.1142873513823353,59.15842917302569,54.05303985352527,-1.1036371349368395,-1.2471220804923036,-2.5024531277567306,-2.1503506492754454,12.792621459164918,0.9891319274902273,0.14275329685015592,1.1489136695861788,-0.7340367645203756,3.0318641036927367,0.20743845253289805,2.090388886639456,-2.567915531559624,57.57580668358799,8.37709798848114,0.9414752170532785,5,-1.0937509536743164,-1.112771987915039,-3.5475540161132812,-3.1290760040283203,-3.043478012084961,0,-0.0711417346480191,1.5714252972353866,33.744556427001946,4.285718378455809,33.07879638671875,2.1250015667497095,32.717384338378906,-0.0711417346480191
2914,2011-05-03,32.90760040283203,33.135860443115234,32.52716445922852,33.04075241088867,19007235.0,-0.007458446635587479,2.7647253123193183,0.17948691578692966,57.4519272487461,55.948570136289646,-0.5904240040951763,-0.9986025936997862,-2.1943521744219936,-1.8983929319857964,12.563283741984794,0.6277198791503835,0.21434703953536882,0.8683417320251436,-1.0552664973459045,2.791949961396192,-0.09346238266037687,1.8301458467106677,-2.1186219412187803,33.7349048261065,-15.858310208167708,0.961804114685524,5,-0.523097038269043,-0.8464670181274414,-3.3002700805664062,-2.8817920684814453,-3.3858680725097656,1,-0.06184972404895128,1.311120420341444,33.154884338378906,1.5714252972353866,33.744556427001946,4.285718378455809,33.07879638671875,-0.06184972404895128
2915,2011-05-04,32.22282028198242,32.94564437866211,32.08966445922852,32.888580322265625,26746955.0,-0.02080917819795447,1.1951350743238764,5.0,59.45275375390579,57.32794971912042,0.4453526692407337,-0.3497308286786698,-1.4597509308756145,-1.2125698163243577,11.813657172432034,0.8559799194335866,0.29767915913278387,0.1949746131897001,-1.7210392646680575,2.1109884910474577,-0.7630323257391822,1.152981552118579,-1.2439527448628418,7.143047162610074,-46.23198333979834,0.9580069389288794,5,0.5706501007080078,-0.16168689727783203,-2.539402961730957,-2.2350559234619176,-2.9864139556884766,2,-0.03128689541245255,2.7647253123193183,32.90760040283203,1.311120420341444,33.154884338378906,1.5714252972353866,33.744556427001946,-0.03128689541245255
2916,2011-05-05,31.842384338378906,32.432056427001946,31.59510040283203,32.33694839477539,20670590.0,-0.011806413599874666,1.4444518720301562,0.7428563243088383,54.9261135450556,57.03730576381809,0.9994803998367061,0.019731738414858313,-1.041472447714181,-0.82752175529167,11.249980751957521,0.8369560241699148,0.43198497152327064,-0.17785263061523438,-2.095630874635276,1.739925613404811,-1.1367417526252552,0.7810364913947865,-0.6850210702833763,10.483925746945747,-44.30044949639441,0.9588891220100221,5,0.9320640563964844,0.2187490463256836,-1.9925274848937988,-2.130434989929199,-1.6168479919433558,3,-0.04958184033380897,1.1951350743238764,32.22282028198242,2.7647253123193183,32.90760040283203,1.311120420341444,33.154884338378906,-0.04958184033380897
2917,2011-05-06,32.07064437866211,32.16575241088867,31.32879638671875,31.88042640686035,23282844.0,0.007168434306223936,3.400006016334348,-0.38461746126019114,56.626512719577796,57.62261965982483,0.7085617015362686,-0.2213763817550074,-1.199022675987198,-1.0558700113107236,10.657351980673521,0.8369560241699219,0.6660135607798949,0.051358413696291905,-1.8662937286381691,1.9690105560307565,-0.9074676574709386,1.0101844848635224,-0.7454951234491851,28.260875883556547,-28.27049776262167,0.9588260711672323,5,0.5706520080566406,-0.009510993957519531,-2.2112765312194824,-2.5298900604248047,-2.2445640563964844,4,-0.049822073581141324,1.4444518720301562,31.842384338378906,1.1951350743238764,32.22282028198242,2.7647253123193183,32.90760040283203,-0.049822073581141324
2918,2011-05-09,32.413036346435554,32.546188354492195,31.728252410888672,31.93749237060547,15811139.0,0.010676179865012347,1.2051308421306801,2.499994986413217,59.95261074541368,58.325471750603604,0.4058695209524714,-0.5121224968561933,-1.472626953192055,-1.413368561136899,10.694711332566387,0.8179359436035227,0.8053015845274807,0.34429388046265075,-1.5596767517287589,2.2482645126540604,-0.6076914356330576,1.2962791965583556,-1.084239959716804,60.00008443966931,-1.574082216182454,0.9519853160957057,5,0.22826004028319602,-0.35190296173096414,-2.0923914909362864,-2.6345109939575266,-2.6820659637451243,0,-0.08802816279805215,3.400006016334348,32.07064437866211,1.4444518720301562,31.842384338378906,1.1951350743238764,32.22282028198242,-0.08802816279805215
2919,2011-05-10,32.67934036254883,32.793472290039055,32.298904418945305,32.565208435058594,11760588.0,0.00821595401513675,1.888866606504348,0.24000288783179627,65.44117628987871,59.479691755990736,0.10264821212538067,-0.7431182248734132,-1.6877065601199988,-1.6924728291700717,10.97093904624141,0.49456787109375,0.7572420640916135,0.5639945983886747,-1.352432753371545,2.4804219501488944,-0.39421907749143514,1.5222082742687846,-1.3505439758300781,83.52943397027701,14.651369485063242,0.9582136758801091,5,-0.038043975830078125,-0.6182069778442383,-2.1447010040283203,-2.805706024169922,-2.434782028198242,1,-0.07857973899613302,1.2051308421306801,32.413036346435554,3.400006016334348,32.07064437866211,1.4444518720301562,31.842384338378906,-0.07857973899613302
2920,2011-05-11,32.013580322265625,32.08966445922852,31.576080322265625,31.842384338378906,18430201.0,-0.02037250546973024,2.176505285013117,1.4999832882115043,54.16667101875401,59.20191274772484,0.7354110416871009,-0.05785223019934094,-0.986600481340318,-1.0444255039233,11.161896769926742,1.1032600402832031,0.7824653272009279,-0.11603183746338175,-2.0245578525858363,1.7924941776590764,-1.0702948450246126,0.8382311700978455,-0.5272839355468761,46.75327381262459,-20.706891503528162,0.9542630075612283,5,0.627716064453125,0.047553062438964844,-1.3933429718017578,-2.0543479919433594,-2.434783935546875,2,-0.07783721679546929,1.888866606504348,32.67934036254883,1.2051308421306801,32.413036346435554,3.400006016334348,32.07064437866211,-0.07783721679546929
2921,2011-05-12,31.34781837463379,31.88042640686035,31.30977439880371,31.74727439880371,24221560.0,-0.020796235251725137,-1.3999967912980003,-2.333325905789028,37.573961776168446,56.083350696725084,1.2625864943095948,0.6881345708907531,-0.28514125780812805,-0.39404929381019826,11.485085034456421,0.7038059234619141,0.7262122172133303,-0.810326385498044,-2.6495224099483465,1.0288696389522585,-1.7299243977231953,0.10927162672710722,2.605978012084961,2.5641322303425436,-59.11885656323785,0.919598012225152,5,1.2839670181274414,0.7133150100708008,-0.584918975830071,-1.2459239959716761,-0.7418479919433594,3,-0.06735435375778398,2.176505285013117,32.013580322265625,1.888866606504348,32.67934036254883,1.2051308421306801,32.413036346435554,-0.06735435375778398
2922,2011-05-13,31.34781837463379,31.61412239074707,31.23368835449219,31.557058334350586,12215983.0,0.0,1.3529474218169157,0.5238122523038724,40.8360177342958,54.04752720353287,0.9910785566547062,0.7474294369677352,-0.23153780568901894,-0.41596940412098604,11.855665322878867,0.38043403625487926,0.6715579429565608,-0.8236415863037081,-2.6336430120426755,0.9863598394352593,-1.7286422991731953,0.0813591265657756,2.5530975723266636,7.317040363131047,-50.40867587476264,0.9050007128694839,5,0.8369560241699219,0.7133150100708008,-0.5183424949645925,-1.2459239959716761,-1.1793479919433594,4,-0.035800961163739986,-1.3999967912980003,31.34781837463379,2.176505285013117,32.013580322265625,1.888866606504348,32.67934036254883,-0.035800961163739986
2923,2011-05-16,31.53803634643555,31.53803634643555,30.986406326293945,31.08151435852051,15426300.0,0.006067981175866599,1.4166635331670645,-2.181810723596653,36.98629431374726,51.773567988533,0.6117204394058255,0.6299593513831461,-0.3795541086833971,-0.6254016147459964,12.070009148926838,0.5516300201416051,0.5698989302961692,-0.6591030120849588,-2.4143298427634967,1.0961238185935827,-1.5367164274242278,0.21851040325431015,2.256190496826175,30.526280235966723,-21.644506700580735,0.87761341533927,5,0.4279890060424769,0.5230970382690394,-0.5991854667663539,-1.4361419677734375,-2.320652008056644,0,-0.05428226429079541,1.3529474218169157,31.34781837463379,-1.3999967912980003,31.34781837463379,2.176505285013117,32.013580322265625,-0.05428226429079541
2924,2011-05-17,30.94836235046387,31.576080322265625,30.94836235046387,31.34781837463379,41054530.0,-0.0186972324305259,-2.1428639640930527,-0.8749984332501833,34.951445913912025,49.05120045075593,0.9993411421758758,1.2965974583501172,0.23591482383728746,-0.06615887034115531,12.35634332884699,0.6277179718017543,0.3048427297661007,-1.2554346084594705,-2.989473433150682,0.47860421623174076,-2.122454020805076,-0.3884151961138649,2.6773952617797896,0.0,-46.48312639633693,0.8670194123456064,5,0.9225549697875941,1.112771034240719,-0.004756450653072619,-0.8464679718017578,-0.9891300201416051,1,-0.03933623220471294,1.4166635331670645,31.53803634643555,1.3529474218169157,31.34781837463379,-1.3999967912980003,31.34781837463379,-0.03933623220471294
2925,2011-05-18,30.720102310180664,31.25271034240723,30.720102310180664,31.119558334350586,20235604.0,-0.007375512723366673,-1.6666666666666845,1.0000000000000089,29.47020142406295,46.22276577064562,1.108605698926226,1.6435817401816308,0.4780377497093973,0.12972989593520623,12.005718894523845,0.532608032226566,0.11404830106314634,-1.5055696487426786,-3.1460779901224214,0.13493869263706415,-2.32582381943255,-0.6853154780528072,2.6914636811206165,0.0,-38.67942132200176,0.8202541706898706,5,1.0366849899291957,1.3410310745239258,0.28056907653809304,-0.6182079315185511,-0.5896739959716797,2,-0.015479895575493674,-2.1428639640930527,30.94836235046387,1.4166635331670645,31.53803634643555,1.3529474218169157,31.34781837463379,-0.015479895575493674
2926,2011-05-19,31.19564437866211,31.32879638671875,30.701080322265625,30.834232330322266,20390106.0,0.015479833487528794,1.0,-0.9047605405147304,27.054788405247734,42.937018624608946,0.5941579308607565,1.213791938851088,0.020330541833740057,-0.3711909589954274,12.71501791224762,0.627716064453125,-0.049285376536158054,-1.0195655822753906,-2.6845989542293083,0.645467789678527,-1.852082268252353,-0.1870488962984318,1.9467752445271103,54.16662314574773,22.283663458935287,0.8325166859769597,5,0.5516319274902308,0.8654890060424805,-0.0808424949645925,-1.0937499999999964,-0.057064056396484375,3,-0.05182928656057151,-1.6666666666666845,30.720102310180664,-2.1428639640930527,30.94836235046387,1.4166635331670645,31.53803634643555,-0.05182928656057151
2927,2011-05-20,31.19564437866211,31.46194839477539,30.986406326293945,31.15760040283203,21382902.0,0.0,-1.5000100272741859,0.1052648244706677,30.26818363083281,39.63874894521108,0.5106910611143647,1.1341105732875576,0.02381579880371021,-0.39500509534674677,12.541165920378905,0.4755420684814453,-0.19035837286168444,-0.932065582275392,-2.6192589012543976,0.7551277367036136,-1.7756622417648984,-0.08846892278588925,1.6538145284162766,56.5216064453125,26.736569021236754,0.8435966594895031,5,0.5516319274902308,0.8654890060424805,-0.2187499999999929,-1.0937499999999964,0.4755439758300817,4,-0.018902446406108497,1.0,31.19564437866211,-1.6666666666666845,30.720102310180664,-2.1428639640930527,30.94836235046387,-0.018902446406108497
2928,2011-05-23,30.07336235046387,30.81521034240723,30.07336235046387,30.77716636657715,21300149.0,-0.0359756001374949,-1.1081095730035226,-18.499749323172473,25.732892745754086,35.22671744030834,1.414989724446805,2.1825239532987517,1.149491558989883,0.699124830720347,12.719783446939298,1.1222820281982386,-0.2971579251273688,-1.9364129066467264,-3.8487549042508924,-0.024070909042560373,-2.892583905448806,-0.9802419078446434,2.5182911264369814,0.0,-28.075655858645828,0.9561709988020828,5,1.0081510543823278,1.9402170181274379,0.9035320281982457,0.028532028198242188,1.8260860443115199,0,0.00316253404319089,-1.5000100272741859,31.19564437866211,1.0,31.19564437866211,-1.6666666666666845,30.720102310180664,0.00316253404319089
2929,2011-05-24,30.092384338378906,30.47281837463379,30.07336235046387,30.092384338378906,21791413.0,0.0006325194932765843,-19.999699187810815,-0.0,29.411749526288233,32.47617060781215,1.106810241668704,2.040398795866757,1.160522866040104,0.6493457316245816,12.67332102521655,0.3994560241699183,-0.44927310982050983,-1.7728257179260254,-3.808346903912927,0.26269546806087263,-2.7905863109194726,-0.7550651249325746,2.146708380820769,1.3698818300069315,-28.14104097064954,1.0177605929934497,5,0.8845100402832031,1.9211950302124023,0.8607325553894114,0.009510040283206678,2.168476104736328,1,-0.02907712430364151,-1.1081095730035226,30.07336235046387,-1.5000100272741859,31.19564437866211,1.0,31.19564437866211,-0.02907712430364151
2930,2011-05-25,30.51086235046387,30.62499237060547,29.711950302124023,29.90216636657715,24877678.0,0.013906442486554704,1.1818161100805367,100.0,37.22626909149466,32.437538087292836,0.5059623609075814,1.5263970509125109,0.7788069310236629,0.2049652970520377,12.7529257127554,0.9130420684814453,-0.6664144186768439,-1.2440216064453082,-3.3237744057987832,0.8357311929081632,-2.2838980061220475,-0.2041452067685725,1.4250281171127916,45.65216680490438,13.167100596399834,1.0398763996767362,5,0.15217399597167613,1.322010993957516,0.4089665412902832,-0.18070697784423473,1.7119579315185511,2,-0.018079791184047567,-19.999699187810815,30.092384338378906,-1.1081095730035226,30.07336235046387,-1.5000100272741859,31.19564437866211,-0.018079791184047567
2931,2011-05-26,30.01629638671875,30.77716636657715,29.959232330322266,30.567928314208984,19146029.0,-0.016209504604107083,-1.4571436756911618,-0.9062519584372558,31.249995647914204,31.372424522139326,0.8848393738425067,1.875945034374631,1.3345806661741193,0.6613783093670023,12.946679175513594,0.8179340362548828,-0.9865973495787586,-1.5854625701904297,-3.7053688695300906,0.5344437291492348,-2.64541571986026,-0.5255094205205992,1.5637636543854896,17.391223788914044,-14.982590335616852,1.0599531496698322,5,0.6277189254760742,1.8165769577026367,0.7323369979858434,0.313858985900886,2.2635879516601562,3,0.0038023321071927185,1.1818161100805367,30.51086235046387,-19.999699187810815,30.092384338378906,-1.1081095730035226,30.07336235046387,0.0038023321071927185
2932,2011-05-27,30.79618835449219,30.853254318237305,30.244558334350586,30.244558334350586,28241077.0,0.025982285013633977,-1.206899413235228,-0.999996542352728,36.33440182720833,31.299992023635,0.020640344974559355,0.9105264614994049,0.6329663155759668,-0.1452295274577189,12.402615024263923,0.8369579315185547,-1.1473633154897271,-0.6581521987915018,-2.548250062785119,1.2319456652021188,-1.6032011307883103,0.28689673320530673,0.4849741283752138,94.9999331519526,63.38928031254201,0.9450489319968101,5,-0.15217304229736683,1.0366849899291957,-0.0760869979858434,-0.46603298187255504,2.054347991943363,4,0.011117998235112392,-1.4571436756911618,30.01629638671875,1.1818161100805367,30.51086235046387,-19.999699187810815,30.092384338378906,0.011117998235112392
2933,2011-05-30,30.79618835449219,31.10053634643555,30.62499237060547,30.89129638671875,7602560.0,0.0,-1.1739153180803734,-0.17241272003678193,33.333333333333385,31.12020173690404,-0.10689880000988339,0.7639253764067782,0.6956876104383518,-0.15156349595497076,11.47504496011082,0.4755439758300817,-1.1300310704008893,-0.5402173995971644,-2.271196739558764,1.190761940364439,-1.4057070695779679,0.3252722703836355,-1.0842380523681676,78.08216543799,50.8479074334291,0.8654896699808011,5,-0.20923900604248402,1.0366849899291957,0.5040760040283168,-0.15217304229736683,1.2934761047363317,0,0.02841260710344895,-1.206899413235228,30.79618835449219,-1.4571436756911618,30.01629638671875,1.1818161100805367,30.51086235046387,0.02841260710344895
2934,2011-05-31,30.87227439880371,31.21466636657715,30.853254318237305,31.02444839477539,18773676.0,0.002470631866375861,-2.800054147823558,1.6000120327290828,38.72178764716151,32.14815576169277,-0.2178189451124375,0.5560485056459576,0.6618109863598391,-0.23694631092759977,11.106837319448898,0.4184780120849574,-1.1460248854861916,-0.3623650550842292,-1.9366326509832632,1.2119025408148012,-1.149498853033748,0.424768742865286,-1.1325523757934555,77.21512560670986,50.28324090042365,0.787133797949516,5,-0.2853250503540039,0.9605989456176758,0.4279899597167969,-0.22825908660888672,0.5135879516601598,1,0.033271730572966174,-1.1739153180803734,30.79618835449219,-1.206899413235228,30.79618835449219,-1.4571436756911618,30.01629638671875,0.033271730572966174
2935,2011-06-01,31.21466827392578,31.271730422973636,30.89129447937012,31.04347038269043,8069616.0,0.011090659233559341,1.666711232627565,-1.1250141007482797,48.59439966656532,34.54144590183917,-0.5394052117129711,0.14150908775157944,0.344399496027453,-0.5861329123171046,11.308365403827883,0.3994560241699254,-1.1499899282108004,0.030436420440672407,-1.4735996707459975,1.5344725116273423,-0.7215816251526626,0.7824544660340074,-1.4159484771728508,95.6524013735834,62.92671518524332,0.7520180455933355,6,-0.6277189254760742,0.6182050704956055,0.25203657150268555,-0.570652961730957,0.20923805236816406,2,0.03351604316305856,-2.800054147823558,30.87227439880371,-1.1739153180803734,30.79618835449219,-1.206899413235228,30.79618835449219,0.03351604316305856
2936,2011-06-03,30.263580322265625,30.986406326293945,30.130428314208984,30.81521034240723,24950442.0,-0.03046926346658052,-1.093024557345167,-3.2221776574529213,40.468240098809865,35.67478550939217,0.29677447062627493,1.0205779796377747,1.3166786513511468,0.3364655088886188,12.488150951983812,1.0842399597167969,-1.115647999077865,-0.8417113304138191,-2.365894985569838,0.6824723247422,-1.6038031579918268,-0.07961950283581132,-0.3764798879394533,11.666675022686558,-23.270339983707327,0.7620918275780092,6,0.22826004028320312,1.5692930221557617,1.3220100402832031,0.3804349899291992,1.9021720886230469,4,0.06473919935624206,1.666711232627565,31.21466827392578,-2.800054147823558,30.87227439880371,-1.1739153180803734,30.79618835449219,0.06473919935624206
2937,2011-06-07,30.47281837463379,30.75814437866211,29.92118835449219,30.18749237060547,19378432.0,0.006913856527881457,-1.0465122786725927,-0.517241617769599,40.66666198730487,37.33409320289782,-0.02880868941844028,0.7225422739911025,1.1357926277395762,0.10300636934847063,13.805370374605664,0.8369560241699183,-1.0219767232650945,-0.5525819778442376,-2.030515049791248,0.9253510941027692,-1.291548513817741,0.1863845581292658,0.7989120483398473,40.8450823573273,5.12913034037895,0.7389665359735038,6,0.019021987915039062,1.3600549697875977,1.112771987915039,0.17119693756103516,1.0652179718017614,1,0.0593009134084348,-1.093024557345167,30.263580322265625,1.666711232627565,31.21466827392578,-2.800054147823558,30.87227439880371,0.0593009134084348
2938,2011-06-08,29.559776306152344,30.491840362548828,29.521732330322266,30.30162239074707,25123759.0,-0.029962508136151977,-1.3720935655604862,-2.599994652156184,38.485809605177934,38.34232210055223,0.8981722259445988,1.4871100679805878,2.053670731160725,0.990524274141535,15.200962149124964,0.9701080322265625,-0.9751511302790732,-1.3229610443115227,-2.7876920118886943,0.1417699232656453,-2.0553265281001067,-0.5905955605229387,1.684943275451662,2.173943845415215,-36.4876233362179,0.7323654837885845,6,0.8369550704956055,2.177988052368164,2.3206501007080043,1.379075050354004,1.4076080322265625,2,0.11132560700732697,-1.0465122786725927,30.47281837463379,-1.093024557345167,30.263580322265625,1.666711232627565,31.21466827392578,0.11132560700732697
2939,2011-06-09,30.111406326293945,30.30162239074707,29.521732330322266,29.521732330322266,22464091.0,0.018661508613202482,-1.6451566993035946,-0.7948737726287535,45.20957760246513,39.22935637954895,0.3905999961818445,0.7728575957934538,1.5084807317661095,0.4245191703682032,16.382006611157138,0.7798900604248047,-0.9565335610839583,-0.6429343223571777,-1.8765238420870034,0.5906551973726479,-1.2597290822220906,-0.0261395624922649,1.0643937652587923,33.695693638058884,-9.44914811810169,0.6167947598649125,6,0.2853250503540039,1.2173900604248047,1.9402165412902832,0.9320650100708008,-1.6358699798583949,3,0.06569796546523698,-1.3720935655604862,29.559776306152344,-1.0465122786725927,30.47281837463379,-1.093024557345167,30.263580322265625,0.06569796546523698
2940,2011-06-10,29.521732330322266,30.30162239074707,29.44564437866211,30.130428314208984,19133244.0,-0.01958307724261832,-1.2499924796197697,-1.0322584818814915,37.05883255042503,39.874782702050155,0.9221886180672882,1.2293038161721093,2.088063917858328,0.9992804571455451,17.941306577157707,0.8559780120849609,-0.8135454674759615,-1.108015918731688,-2.3090201590678454,0.09298832160446935,-1.708518038899765,-0.5075137985636111,1.5879050507812522,4.938332737065844,-35.291648510520524,0.6005021201680782,6,0.8369550704956055,1.6739120483398438,2.7010860443115234,1.5217390060424805,-0.03804397583007457,4,0.06314433039645606,-1.6451566993035946,30.111406326293945,-1.3720935655604862,29.559776306152344,-1.0465122786725927,30.47281837463379,0.06314433039645606
2941,2011-06-13,29.236406326293945,29.59781837463379,29.084232330322266,29.559776306152344,14265749.0,-0.009664947870801521,1.5714394854580789,0.5312503916874523,35.49296697604119,39.78128994080936,1.2127912248753532,1.421203498723429,2.3585490895802934,1.2730464949771445,19.4113071205602,0.5135860443115234,-0.7178318302472846,-1.287771320343019,-2.589941743078807,0.014399102392768981,-1.9388565317109112,-0.6366861089751268,1.7733914746630894,9.090919449597317,-27.877086994096445,0.6510852113678937,6,0.9415750503540039,1.7024459838867152,3.1908955574035645,1.8070650100708008,0.532608032226566,0,0.0748210972164749,-1.2499924796197697,29.521732330322266,-1.6451566993035946,30.111406326293945,-1.3720935655604862,29.559776306152344,0.0748210972164749
2942,2011-06-14,30.22553634643555,30.396732330322266,29.673906326293945,29.711950302124023,27114671.0,0.03383213412422803,-1.4516122771777629,-1.588230436654704,51.14942578414601,41.76085576867743,0.14997280563200377,0.36225706204281494,1.3492090821988256,0.2907472398840447,20.3454986514076,1.1603260040283203,-0.6773145182621647,-0.24252719879149964,-1.4908653637222429,1.0058109661392436,-0.8666962812568713,0.381641883673872,0.6302162168707035,81.08109573003527,37.80778805252825,0.6241690824653715,6,-0.04755496978760121,0.7133159637451101,2.19225454330444,0.8179349899291957,-0.5706520080566442,1,0.06419128654045969,1.5714394854580789,29.236406326293945,-1.2499924796197697,29.521732330322266,-1.6451566993035946,30.111406326293945,0.06419128654045969
2943,2011-06-15,29.826080322265625,30.32064437866211,29.78803634643555,30.14944839477539,20622056.0,-0.013215845687285288,-1.6666666666666963,-0.6296278415104667,48.09782845633371,42.80263808080767,0.4440434065373289,0.660759037056394,1.7172644871047424,0.7032848212011658,21.05074681540442,0.532608032226559,-0.5615774781229987,-0.5563854217529283,-1.7282408842262917,0.6154700407204352,-1.1423131529896082,0.029542309483751694,0.8879506224019096,56.521751767113095,7.619621229460101,0.5859277312366812,6,0.3519010543823242,1.1127719879150355,2.525134563446045,1.217391014099121,-0.34239196777343395,2,0.05739795526842739,-1.4516122771777629,30.22553634643555,1.5714394854580789,29.236406326293945,-1.2499924796197697,29.521732330322266,0.05739795526842739
2944,2011-06-16,29.73097038269043,29.90216636657715,29.179340362548828,29.407602310180664,36904272.0,-0.003188817925370957,1.1714310270734851,-1.0,44.15954049704067,42.30987595086049,0.4025684340652447,0.6956553227697349,1.7687964329649155,0.8058927682558732,22.027782944623475,0.7228260040283203,-0.5324522093772366,-0.5906257629394531,-1.7651823327851908,0.5839308069062845,-1.1779040478623237,-0.003347478016582528,0.8526766728294817,49.275280180431544,-0.03638128169389887,0.5872782849228692,6,0.3043489456176758,1.2078819274902308,2.6202445030212402,1.3125009536743164,-0.38043403625487926,3,0.041586733960366384,-1.6666666666666963,29.826080322265625,-1.4516122771777629,30.22553634643555,1.5714394854580789,29.236406326293945,0.041586733960366384
2945,2011-06-17,30.244558334350586,30.51086235046387,29.407602310180664,29.673906326293945,28716512.0,0.017274510217775152,-1.0000000000000064,1.764713515554035,51.70455306170062,43.55835516895946,-0.2940205497472057,0.15242925117978956,1.2099544793189523,0.30893988104797643,22.437837575290736,1.1032600402832067,-0.4769925950610592,-0.05326061248779368,-1.213010172788259,1.1064889478126716,-0.6331353926380281,0.5266141676624407,-1.1603260040283203,81.33335115947918,26.82798011568994,0.5798747801502329,6,-0.32336997985839844,0.34239006042480824,2.106656551361084,0.7989130020141602,-1.2173919677734375,4,-0.05849058757475223,1.1714310270734851,29.73097038269043,-1.6666666666666963,29.826080322265625,-1.4516122771777629,30.22553634643555,-0.05849058757475223
2946,2011-06-20,29.57879638671875,29.959232330322266,29.46466445922852,29.76901435852051,21999849.0,-0.022012619270941336,-1.3636289054488506,-0.33333444746746793,40.75144307650752,43.567775289981974,0.29546040674233254,0.7281846870839601,1.836510493304278,0.973966874122997,22.98956096847922,0.7798938751220668,-0.4934464962822318,-0.6381801605224595,-1.7591791057222466,0.48281878467732753,-1.198679633122353,-0.077680687922566,-0.4660314559936509,29.999957026275485,-18.582427384178413,0.5604994725998927,6,0.2187509536743164,0.9035329818725586,2.77241849899292,1.464674949645996,-0.8559780120849609,0,-0.0032154125199381767,-1.0000000000000064,30.244558334350586,1.1714310270734851,29.73097038269043,-1.6666666666666963,29.826080322265625,-0.0032154125199381767
2947,2011-06-21,30.60597038269043,30.682058334350586,29.711950302124023,29.826080322265625,16550940.0,0.03472670025318858,1.0816295626300723,-4.099980948370006,48.74999655314952,44.708240506423266,-0.7943769114589756,-0.36409882928286663,0.7781920500915902,-0.05617707588380583,23.409015036075058,1.103261947631836,-0.5819079986810785,0.41847753524780273,-0.6222887032913142,1.4592437737869197,-0.10190558402175753,0.938860654517363,-1.465243503570555,94.9366445941332,48.0167920098077,0.5203831192695586,6,-0.7228250503540039,-0.2567930221557617,1.7404890060424805,0.4375009536743164,-2.1494560241699183,1,-0.027346168531982573,-1.3636289054488506,29.57879638671875,-1.0000000000000064,30.244558334350586,1.1714310270734851,29.73097038269043,-0.027346168531982573
2948,2011-06-22,30.16847038269043,30.62499237060547,29.978254318237305,30.60597038269043,22566122.0,-0.014294596594376707,1.7199926199854003,-0.5609765045110263,45.58472936371072,44.749924035450555,-0.2921792861566246,0.08526325123498424,1.2002843417523437,0.3776011083694719,22.81432901434939,0.6467380523681641,-0.5563795847030519,-0.02377786636352397,-1.063216685861665,1.015660953134617,-0.5434972761125927,0.49594154338554475,-0.9660902453613254,65.82273179015989,21.795866961171413,0.5197194097490704,6,-0.2853250503540039,0.16168594360351562,1.9544835090637207,0.8750009536743164,-1.8070640563964844,2,-0.01702393385533396,1.0816295626300723,30.60597038269043,-1.3636289054488506,29.57879638671875,-1.0000000000000064,30.244558334350586,-0.01702393385533396
2949,2011-06-23,29.217384338378906,29.978254318237305,29.179340362548828,29.73097038269043,22365883.0,-0.031525829193422505,-1.7096801322296942,1.1739109584263392,38.35919359041515,44.89440859544945,0.579716637221118,1.0197168041434956,2.1141685868179394,1.3354943464233955,22.52717524999772,0.9891300201416016,-0.5741917388819715,-0.9311139106750481,-2.058211966112335,0.1959841447622388,-1.4946629383936916,-0.36756488295640466,1.4646739959716797,2.5316777029334,-33.520539840192555,0.5635490277186428,6,0.6657609939575195,1.112771987915039,2.7961950302124023,1.8260869979858398,-1.9972820281982422,3,0.009114574153151533,1.7199926199854003,30.16847038269043,1.0816295626300723,30.60597038269043,-1.3636289054488506,29.57879638671875,0.009114574153151533
2950,2011-06-27,29.959232330322266,29.978254318237305,28.91303634643555,29.122276306152344,23199718.0,0.02539063673023234,1.4347839355468668,-1.6296315552964158,48.181816938776166,46.304280813531115,-0.10453900230968216,0.24709164082097956,1.3435853429438964,0.6078737047259395,21.956679025957555,1.0652179718017543,-0.48607712074757714,-0.16168441772460795,-1.2783959140157322,0.9550270785665163,-0.7200401658701701,0.39667133042095415,0.692771644592284,59.13979538037054,19.176668624361355,0.5583557481455629,6,-0.16168498992919922,0.22826004028320312,2.0067930221557617,1.0842390060424805,-3.6141300201416016,0,-0.020317476001234014,-1.7096801322296942,29.217384338378906,1.7199926199854003,30.16847038269043,1.0816295626300723,30.60597038269043,-0.020317476001234014
2951,2011-06-28,30.130428314208984,30.396732330322266,29.711950302124023,29.94021034240723,24610431.0,0.005714298083447478,-1.1176487936368436,0.22727355596778107,47.94521300597031,45.94825717151161,-0.15151487545388775,0.08947181060201359,1.17571199762493,0.45599339517008985,21.40600110200856,0.6847820281982422,-0.4810681822034262,0.003804969787598367,-1.1118213997842616,1.1194313393594584,-0.5540082149983334,0.5616181545735301,0.45201695556640686,68.8172321254327,27.769125003796205,0.5578131847859301,6,-0.33288097381591797,0.057064056396484375,1.7785320281982422,0.9130430221557617,-4.584238052368164,1,-0.03661620525691489,1.4347839355468668,29.959232330322266,-1.7096801322296942,29.217384338378906,1.7199926199854003,30.16847038269043,-0.03661620525691489
2952,2011-06-29,31.138580322265625,31.271732330322266,30.30162239074707,30.32064437866211,27588482.0,0.03345959763808648,-1.2666651811578056,4.299992980978532,59.36794219623348,47.20049203150047,-1.1359931530984788,-0.9399031593674181,0.17285440160964782,-0.5191914058837597,20.74274483214047,1.1413040161132812,-0.33658294834160074,0.9948373794555678,-0.1733220763701233,2.162996835281259,0.4107576515427205,1.5789171073684152,-2.2255439758300746,94.35484653527796,46.39050221092427,0.5840797279128457,6,-1.0461959838867188,-0.9510879516601562,0.7656245231628418,-0.0951089859008789,-6.543478012084961,2,-0.07758099189591017,-1.1176487936368436,30.130428314208984,1.4347839355468668,29.959232330322266,-1.7096801322296942,29.217384338378906,-0.07758099189591017
2953,2011-06-30,31.67118835449219,31.861406326293945,31.138580322265625,31.15760040283203,22306682.0,0.017104441715530827,-1.6207003858761047,0.627907302126235,59.276013274927536,48.880100117932336,-1.5414480985764172,-1.4794494310245803,-0.3463214193637505,-1.0318014917436962,20.701253321925023,0.7228260040283203,-0.1257351742785886,1.483695411682131,0.15776323408346826,2.809627589280794,0.8207293228827979,2.146661500481464,-2.710978088378905,93.548368315333,41.970664707310654,0.6629660887993322,6,-1.283967018127445,-1.283967018127445,0.23301649093627574,-0.627717018127445,-6.980976104736332,3,-0.10150152750790975,-1.2666651811578056,31.138580322265625,-1.1176487936368436,30.130428314208984,1.4347839355468668,29.959232330322266,-0.10150152750790975
2954,2011-07-01,31.89944839477539,31.97553634643555,31.30977439880371,31.842384338378906,19754333.0,0.0072071826837789565,5.363621447193124,0.11110863526300857,64.7754048572439,50.332416984103816,-1.597785673189577,-1.7147253989551103,-0.5514745038614137,-1.2415704802056737,20.896700205510086,0.6657619476318395,-0.10298700353357049,1.6605967521667466,0.15551286436998168,3.1656806399635116,0.9080548082683642,2.413138696065129,-2.823190286254878,97.51549545599478,38.38428732257805,0.7525419438983816,7,-1.4551620483398402,-1.4551620483398402,-0.3519020080566371,-0.8559770584106445,-8.198368072509766,4,-0.11091232753294,-1.6207003858761047,31.67118835449219,-1.2666651811578056,31.138580322265625,-1.1176487936368436,30.130428314208984,-0.11091232753294
2955,2011-07-04,32.260860443115234,32.33694839477539,31.842384338378906,31.95651435852051,12649256.0,0.011329727206161877,1.1666603996674312,5.33341132428632,68.61825350511867,53.4287292539495,-1.836203679736034,-2.101484887570564,-0.8679333657457136,-1.5791649198387532,21.332034969873042,0.4945640563964844,-0.007696698522238421,1.9696991920471199,0.26264609831925156,3.676752285774988,1.116172645183184,2.8232257389110558,-3.0106456403198187,97.10140925918526,30.33340716218406,0.8535265468639348,7,-1.6358680725097656,-1.6358680725097656,-0.7656235694885254,-1.2173891067504883,-7.342388153076168,0,-0.15624995935315533,5.363621447193124,31.89944839477539,-1.6207003858761047,31.67118835449219,-1.2666651811578056,31.138580322265625,-0.15624995935315533
2956,2011-07-05,32.22282028198242,32.413036346435554,32.07064437866211,32.22282028198242,15749898.0,-0.0011791427944052302,-1.2499749323173033,0.0,63.92574545783383,55.11492357669219,-1.54627394413221,-2.0123096051826934,-0.820635250305223,-1.5087823189513756,20.898145042628556,0.3423919677734446,0.13880024211296416,1.833697032928466,-0.07915471530501605,3.7465487811619482,0.8772711588117268,2.7901229070452054,-2.7256667918286084,90.99105772505386,24.958145965995882,0.9564258741167407,7,-1.559783935546868,-1.559783935546868,-0.9748654365539551,-1.1793489456176758,-7.798913955688477,1,-0.1824085514664996,1.1666603996674312,32.260860443115234,5.363621447193124,31.89944839477539,-1.6207003858761047,31.67118835449219,-0.1824085514664996
2957,2011-07-06,32.279884338378906,32.47010040283203,31.93749237060547,32.184776306152344,16625786.0,0.0017709206052454185,1.2400128349109578,100.0,67.96658229658308,57.60179612478911,-1.4985068344387855,-2.031191666420849,-0.917258284721683,-1.5355772757883344,20.149498733062917,0.5326080322265625,0.19761306148740232,1.800407791137694,-0.291428815841293,3.8922443981166808,0.7544894876482005,2.8463260946271873,-2.49114256259692,85.71436756911616,17.715036127728624,1.0459183034894934,7,-1.5883159637451172,-1.5883159637451172,-1.0414400100708008,-1.2364130020141602,-6.6576080322265625,2,-0.20860341400084004,-1.2499749323173033,32.22282028198242,1.1666603996674312,32.260860443115234,5.363621447193124,31.89944839477539,-0.20860341400084004
2958,2011-07-07,32.850536346435554,32.926624298095696,32.22282028198242,32.317928314208984,19271359.0,0.0176782544223113,1.0555506038593738,5.600032087277469,71.35418801910083,61.267906616865304,-1.8424517741248962,-2.469268207406266,-1.5050968571756123,-2.0732457230954893,19.121725383970023,0.7038040161132741,0.42495433151810147,2.2065217971801836,-0.08853365724318252,4.501577251603546,1.0589940699685023,3.354049524391865,-2.7400315354075637,95.29406213319736,23.89658587463225,1.1475277272116815,7,-1.930706024169929,-1.930706024169929,-1.6120920181274485,-1.8070650100708079,-6.619564056396488,3,-0.25130286912806055,1.2400128349109578,32.279884338378906,-1.2499749323173033,32.22282028198242,1.1666603996674312,32.260860443115234,-0.25130286912806055
2959,2011-07-08,32.08966445922852,33.002708435058594,32.03260040283203,32.90760040283203,21358246.0,-0.023161627535788765,-1.0816338224159454,-1.5357183784557749,62.2166145058114,62.82732856875811,-0.705489731096062,-1.63649514889115,-0.7883907484532067,-1.3035255848443583,17.938342887947904,0.9701080322265625,0.5087935312511789,1.3467370033264245,-1.021034975857269,3.7145089825101216,0.16285101373457778,2.5306229929182713,-1.5849029200110536,21.311297555331148,-46.81226696735985,1.1838859895918483,7,-0.7323350906372141,-1.1317920684814524,-0.8797531127929759,-0.7513570785522532,-5.459236145019538,4,-0.23058677409587836,1.0555506038593738,32.850536346435554,1.2400128349109578,32.279884338378906,-1.2499749323173033,32.22282028198242,-0.23058677409587836
2960,2011-07-11,31.38586235046387,32.051624298095696,31.366840362548828,31.89944839477539,15201667.0,-0.021932361108320975,-1.4827652975488397,0.6279049702215787,61.90477865867037,64.37839141905812,0.24804618885317353,-0.8283462410634854,-0.12925817498513936,-0.5839439238299171,16.2886641151852,0.7228240966796946,0.6507974819373814,0.549728393554691,-1.7617274428799057,2.861184229989288,-0.6059995246626073,1.7054563117719894,-0.4814293079118208,1.1628069668148047,-68.81785014306416,1.1557279182172988,7,0.2663030624389613,-0.4279899597168004,-0.17595100402832387,-0.04755496978760121,-4.9836940765380895,0,-0.24484852263696577,-1.0816338224159454,32.08966445922852,1.0555506038593738,32.850536346435554,1.2400128349109578,32.279884338378906,-0.24484852263696577
2961,2011-07-12,31.423906326293945,31.48097038269043,30.491840362548828,31.005428314208984,25726349.0,0.0012121373440456829,2.714302085310433,-0.8148157776482136,56.19598090725779,64.02595127583861,0.4612866391582813,-0.7316157830501737,-0.2241017739389477,-0.5951966368390629,14.19029133132248,0.9891300201416016,0.9649937673383988,0.4783973693847656,-1.71851546224962,2.675310201019151,-0.6200590464324236,1.5768537852019584,1.5788021087646484,37.12126391465325,-28.47564366817665,1.098456415817192,7,0.3233680725097656,-0.466033935546875,-0.21399497985839844,0.2472820281982422,-4.945652008056641,1,-0.20702181226945227,-1.4827652975488397,31.38586235046387,-1.0816338224159454,32.08966445922852,1.0555506038593738,32.850536346435554,-0.20702181226945227
2962,2011-07-13,32.16575241088867,32.16575241088867,31.23368835449219,31.30977439880371,14417885.0,0.023607697811076633,1.17777569806073,2.045455166975839,64.46282429967621,64.60226361192179,-0.1335796574381476,-1.392022607607906,-1.036760970174992,-1.311132693100447,13.40541676642551,0.9320640563964808,1.160552705971618,1.1232326507568366,-1.110854237241945,3.3573195387556183,0.006189206757447607,2.2402760947562257,0.7867386627197277,66.66666666666666,1.0529536822899246,1.1170434439993908,7,-0.41847801208496094,-1.2078800201416016,-1.0033955574035645,-0.33287906646728516,-7.874998092651367,2,-0.24068599377684619,2.714302085310433,31.423906326293945,-1.4827652975488397,31.38586235046387,-1.0816338224159454,32.08966445922852,-0.24068599377684619
2963,2011-07-14,31.53803634643555,31.91847038269043,31.49999237060547,31.861406326293945,12244177.0,-0.019515043715894187,-1.095229455047247,-0.3777783719826421,67.6300814233318,64.91944989704267,0.5288798800364525,-0.6634926476341896,-0.46960234356953023,-0.6578564562357201,12.578126604762808,0.6657600402832031,1.3499384351097312,0.4099187850952184,-1.7581367186480499,2.5779742888384867,-0.6741089667764122,1.4939465369668525,1.3652417129516543,41.666704648523634,-30.60761235335464,1.0840277518716335,7,0.2092380523681605,-0.5801639556884801,-0.375679492950443,0.2948369979858363,-7.114130020141605,3,-0.18757540816113016,1.17777569806073,32.16575241088867,2.714302085310433,31.423906326293945,-1.4827652975488397,31.38586235046387,-0.18757540816113016
2964,2011-07-15,30.967384338378906,31.17662239074707,30.58694839477539,30.79618835449219,25028426.0,-0.018094088096931915,1.0000064691840418,-0.5294121116675168,57.86351199041195,63.7244786176308,1.0654590100971717,0.004782999168899238,0.040584557267031585,-0.06591797462214544,11.199529624653659,0.9510879516601598,1.3418880598372347,-0.2225539207458489,-2.291094526374671,1.8459866848829733,-1.2568242235602582,0.811716382068564,1.8876649670715295,28.409137523187923,-43.6459509087656,1.034270302814412,7,0.7798900604248047,-0.009511947631835938,0.09986352920532227,0.7703800201416016,-6.144020080566406,4,-0.15294840521838482,-1.095229455047247,31.53803634643555,1.17777569806073,32.16575241088867,2.714302085310433,31.423906326293945,-0.15294840521838482
2965,2011-07-18,28.47553634643555,30.853254318237305,28.304340362548828,30.81521034240723,81907528.0,-0.08046685392331077,1.1102360339661586,-13.666640670261883,40.5228613959195,61.12415816630699,3.312205288633937,2.484696732301593,2.4638411785923218,2.4308165324811597,11.374508366428751,2.663043975830078,1.2310892331285608,-2.6259508132934535,-4.994265725148718,-0.25763590143818504,-3.810108269221086,-1.441793357365821,4.332248780156856,4.433507269972016,-65.22085165195539,1.1841574559276336,7,2.1779880523681605,2.1779880523681605,2.387227535247799,3.2622280120849574,-3.4048900604248047,0,-0.06479625211545936,1.0000064691840418,30.967384338378906,-1.095229455047247,31.53803634643555,1.17777569806073,32.16575241088867,-0.06479625211545936
2966,2011-07-19,29.48368835449219,29.616840362548828,28.494558334350586,28.817928314208984,42959120.0,0.0354041446591693,1.4081650193382036,-0.2845524809992654,40.5228613959195,58.07485584401103,2.0949533686034023,1.5484436458409192,1.4096628727910279,1.429210887365862,11.558943176836516,1.1413040161132777,1.064981280888862,-1.6130434036254861,-3.9945768430749773,0.7684900358240014,-2.803810123350228,-0.42227668390074413,3.1439589815384714,30.541884087465,-34.501400905229055,1.1907667197247438,7,1.1698360443115199,1.1698360443115199,1.2934775352477992,2.2160320281982386,-3.8804340362548864,1,-0.104516098648048,1.1102360339661586,28.47553634643555,1.0000064691840418,30.967384338378906,-1.095229455047247,31.53803634643555,-0.104516098648048
2967,2011-07-20,29.76901435852051,30.03531837463379,29.540754318237305,29.616840362548828,24204495.0,0.009677418937473092,-2.2500109673173943,0.228571837845585,38.78922501542865,54.456526621380796,1.5824123221187705,1.2618982129755345,1.0733184923907402,1.1667355719946322,12.657490553529293,0.551630020141598,0.8229705536730343,-1.2858695983886683,-3.7322436813956266,1.16050448461829,-2.5090566398921474,-0.0626825568851892,2.68570069857088,40.52632273352184,-20.047438308468045,1.22318704150348,7,0.8845100402831996,0.8845100402831996,0.7894024848937953,1.7499999999999964,-4.869564056396488,2,-0.11054313054007192,1.4081650193382036,29.48368835449219,1.1102360339661586,28.47553634643555,1.0000064691840418,30.967384338378906,-0.11054313054007192
2968,2011-07-21,29.654884338378906,29.959232330322266,28.989124298095703,29.86412239074707,22690516.0,-0.003833852836613638,3.8571223935329537,-1.3749921662509237,36.59090194341098,51.609225225558525,1.3360702934080066,1.407755180761466,1.1230140417116523,1.2996399429877528,13.94460147994323,0.9701080322265625,0.626626787457802,-1.374320316314698,-3.870153711885415,1.1215130792560188,-2.622237014100058,-0.1264036185293378,2.6338157309307846,47.01989437566696,-8.514121352103068,1.2479166977853593,7,0.5801620483398438,0.9986400604248047,0.9035325050354004,1.8641300201416016,-4.279890060424805,3,-0.18088521131742963,-2.2500109673173943,29.76901435852051,1.4081650193382036,29.48368835449219,1.1102360339661586,28.47553634643555,-0.18088521131742963
2969,2011-07-22,29.48368835449219,29.997276306152344,29.141298294067386,29.845102310180664,18847434.0,-0.005772943908102013,1.5714236601528038,1.727285986454072,33.02325147551613,48.400166649652505,1.227856344370828,1.6863868663732084,1.2178726554219956,1.4778713354076523,14.312260468173028,0.8559780120849574,0.3741647516805173,-1.5588315010070772,-4.01651579796744,0.8988527959532888,-2.7876736494872567,-0.3299893525268942,2.645637326547064,46.268646664646404,-3.841832879817055,1.228842148480183,7,0.751358032226559,1.1698360443115199,1.0747284889221156,2.0353260040283168,-3.3858680725097656,4,-0.17161292601396416,3.8571223935329537,29.654884338378906,-2.2500109673173943,29.76901435852051,1.4081650193382036,29.48368835449219,-0.17161292601396416
2970,2011-07-25,29.35053634643555,29.692928314208984,29.02716636657715,29.16031837463379,13870622.0,-0.0045161245247103965,-1.9166698001662843,-0.5263160672348884,32.643661097838844,45.78324222638373,1.1643828458232939,1.8673381398503253,1.2930288637791385,1.6128000616826164,14.439226491169563,0.6657619476318359,0.008014184900936527,-1.6615487098693826,-4.189779973626965,0.8666825538882001,-2.9256643417481705,-0.39743307799059124,2.6257899218640866,55.55556931030152,10.17766336715193,1.2641156318787907,7,0.8845100402831996,1.3029880523681605,1.1365494728088343,2.1684780120849574,-3.100542068481449,0,-0.15424495263688254,1.5714236601528038,29.48368835449219,3.8571223935329537,29.654884338378906,-2.2500109673173943,29.76901435852051,-0.15424495263688254
2971,2011-07-26,29.02716636657715,29.50271034240723,28.60868835449219,29.369558334350586,13552954.0,-0.011017515184102322,1.9374992166250613,-1.7999979945652382,30.957674241711985,42.060447775498815,1.2427058914521716,2.217509455779343,1.5749124899027969,1.9397291091615507,15.288178875623027,0.8940219879150391,-0.2580889137315978,-1.92975559234619,-4.583987666130042,0.7244764814376623,-3.2568716292381126,-0.6026395554542638,2.802280465492455,29.333324420260134,-10.490275676578186,1.3271160368919253,7,1.0842390060424805,1.6263580322265625,1.2269020080566406,2.4918479919433594,-1.7880420684814453,1,-0.13630404120748318,-1.9166698001662843,29.35053634643555,1.5714236601528038,29.48368835449219,3.8571223935329537,29.654884338378906,-0.13630404120748318
2972,2011-07-27,28.72281837463379,29.521732330322266,28.62771034240723,28.798906326293945,16230149.0,-0.01048493635581993,-5.714295946139674,0.222224698070324,25.057460507210664,37.330156562596464,1.1256926084180812,2.45759736232241,1.8333822191110443,2.254406764018377,16.79645542676488,0.8940219879150355,-0.4988338406520114,-2.1133154869079576,-4.9465738420111975,0.7199428681952824,-3.5299446644595776,-0.6966863093563376,2.9656241986549823,8.2191423312544,-23.572120005964095,1.41662917755162,7,1.0176630020141602,1.9307060241699219,1.4171199798583984,2.7961959838867188,-1.6358680725097656,2,-0.10860926026505424,1.9374992166250613,29.02716636657715,-1.9166698001662843,29.35053634643555,1.5714236601528038,29.48368835449219,-0.10860926026505424
2973,2011-07-28,28.45651435852051,28.989124298095703,28.247276306152344,28.532602310180664,18604480.0,-0.009271514119535751,-2.0000077132521383,0.9999999999999533,26.65036488995439,33.862029106990065,1.0157291508313904,2.604238341722251,2.0436353541957644,2.522307412484828,17.838455105083167,0.7418479919433594,-0.7083737399620453,-2.2188858032226513,-5.212861960180934,0.7750903537356315,-3.7158738817017927,-0.7218977247435099,3.096564126338663,11.956460135323864,-20.28633101579166,1.4969880784791416,7,1.0937509536743129,2.1684780120849574,1.6596469879150355,3.0624999999999964,-2.7581520080566406,3,-0.1249999916216521,-5.714295946139674,28.72281837463379,1.9374992166250613,29.02716636657715,-1.9166698001662843,29.35053634643555,-0.1249999916216521
2974,2011-07-29,28.361406326293945,28.798906326293945,27.942928314208984,28.114124298095703,21380263.0,-0.0033422235425010216,-1.9032245543555257,-3.2499498646346647,28.912460070695786,32.571984515298546,0.7848389380076739,2.5515119647940168,2.0994415577606276,2.613311941263163,18.889529307048143,0.8559780120849609,-1.076411588664108,-2.137091732025148,-5.24256666459371,0.9683832005434105,-3.6898291983094254,-0.5843542657408705,2.993324027842821,23.913029261997767,-11.754674542410708,1.5527374662842792,7,0.6277170181274414,2.1114120483398438,1.7452445030212402,3.1576080322265625,-3.461956024169922,4,-0.1052984472625087,-2.0000077132521383,28.45651435852051,-5.714295946139674,28.72281837463379,1.9374992166250613,29.02716636657715,-0.1052984472625087
2975,2011-08-01,27.220102310180664,29.31249237060547,27.14401435852051,28.989124298095703,27868220.0,-0.04024144652711292,-1.2574228526667912,-7.153863953658782,24.597689915347303,30.802521017457188,1.93256126487222,3.4739219810603075,3.1947300034303012,3.73897462797877,19.80022559298712,2.1684780120849574,-1.4799044795211316,-3.0263578414916985,-6.340772119291223,0.28805643630782996,-4.683564980391463,-1.3691507025919343,3.8616838807618805,3.2000410714183998,-30.950186795780095,1.6572071388997638,8,1.3695640563964844,2.8532590866088867,2.8865485191345215,4.298912048339844,-2.0163040161132777,0,-0.04122989750036654,-1.9032245543555257,28.361406326293945,-2.0000077132521383,28.45651435852051,-5.714295946139674,28.72281837463379,-0.04122989750036654
2976,2011-08-02,26.345102310180664,27.16303634643555,26.211950302124023,27.067928314208984,38265121.0,-0.032145360440939186,1.0833345519190551,0.4086020461962938,15.384617129691492,28.202009030153057,2.587652544379157,4.0960045723163105,3.997267627475324,4.592175241671804,20.853520603807134,1.0081520080566406,-1.814822501798396,-3.6074719429016113,-7.213536709756546,-0.001407176046676284,-5.410504326329079,-1.8044395594741438,4.342906697519677,4.022984200235236,-24.93951585120194,1.803032383427467,8,1.7595109939575195,3.2622270584106445,3.6474175453186035,5.088314056396484,0.05706596374511719,1,-0.0036100839961364928,-1.2574228526667912,27.220102310180664,-1.9032245543555257,28.361406326293945,-2.0000077132521383,28.45651435852051,-0.0036100839961364928
2977,2011-08-03,25.54619026184082,26.326080322265625,25.432058334350586,25.8124942779541,33877824.0,-0.030324879324196696,-2.61536622238677,0.3684206359886956,15.077606356760015,25.81164285385851,3.04475151214082,4.600446613605996,4.7129398548390995,5.357131602966426,22.28092101820063,0.9130439758300781,-1.8369382808928023,-4.069699287414551,-8.00336787344412,-0.13603070138497841,-6.036533580429335,-2.1028649943997664,4.604691701190362,2.941215503830245,-23.405759049097195,1.966834293014786,8,2.1684770584106445,3.6711931228637695,4.446329593658447,5.887226104736328,1.0081520080566406,2,0.06626953056024454,1.0833345519190551,26.345102310180664,-1.2574228526667912,27.220102310180664,-1.9032245543555257,28.361406326293945,0.06626953056024454
2978,2011-08-04,24.595102310180664,26.00271034240723,24.442928314208984,26.00271034240723,43173853.0,-0.03723012871632869,1.216216435950519,5.285718378455822,14.437366264010151,23.74654449702451,3.5790006542101835,5.16622181710628,5.6042000751165055,6.274766786445085,23.4476505707072,1.5597820281982457,-1.9708245230317019,-4.608015537261963,-8.83420109197479,-0.3818299825491387,-6.721108314618377,-2.494922759905549,4.895144344835234,3.1250024480484937,-22.012622078291972,2.1130927773564125,8,2.4728260040283203,4.127716064453125,5.544836044311523,6.838314056396484,1.5597820281982422,3,0.1013148048956034,-2.61536622238677,25.54619026184082,1.0833345519190551,26.345102310180664,-1.2574228526667912,27.220102310180664,0.1013148048956034
2979,2011-08-05,24.69021224975586,25.603254318237305,23.5108642578125,23.586950302124023,57374324.0,0.003867027604752993,-2.3333333333333335,-0.7837849190777116,21.159435453869037,22.47051942547231,3.053542453672897,4.730895792450539,5.448520842402459,6.159477624094357,25.073787752202865,2.0923900604248047,-2.131313327615782,-4.142932987213136,-8.594653685176496,0.3087877107502237,-6.368793336194816,-1.9170726382314562,3.9924634707309323,20.32787984708672,-7.1218053148916525,2.22586034898168,8,1.8260860443115234,3.5665740966796875,5.697009086608887,6.743204116821289,1.046194076538086,4,0.040831973840888214,1.216216435950519,24.595102310180664,-2.61536622238677,25.54619026184082,1.0833345519190551,26.345102310180664,0.040831973840888214
2980,2011-08-08,23.701080322265625,25.10869026184082,23.33966827392578,24.157602310180664,44845930.0,-0.040061702081966355,-2.0000048518801843,-0.4137929246041419,5.813969757493297,19.67677448278135,3.528034238776467,5.391193208172304,6.350850008586441,7.123081134814665,27.735047846259235,1.769021987915039,-2.3129873919613715,-4.747825813293456,-9.581992882600332,0.0863412560134229,-7.164909347946896,-2.3307422786400167,4.050669334939794,9.452713981120905,-16.87855018558027,2.4170835346534396,8,2.7296199798583984,4.4701080322265625,6.743206024169925,7.732336044311523,2.168478012084961,0,0.05056182940035048,-2.3333333333333335,24.69021224975586,1.216216435950519,24.595102310180664,-2.61536622238677,25.54619026184082,0.05056182940035048
2981,2011-08-09,24.918472290039066,25.203798294067386,22.692928314208984,23.586950302124023,62070878.0,0.051364408340061285,1.6400003208705156,-2.9166656221668017,17.55727177465387,18.843420179163925,1.8623823054274489,3.859310261589979,5.074955574152344,5.901559364597567,30.605457810147985,2.510869979858402,-2.4467263195282136,-3.2051621437072733,-8.0718235273423,1.6614992399277533,-5.6384928355247865,-0.77183145188976,1.9508610905104256,61.25656099427882,35.20397474853807,2.4333306918175124,8,1.0842380523681605,2.929346084594723,5.706520080566403,6.514944076538082,1.407608032226559,1,0.011450381095087225,-2.0000048518801843,23.701080322265625,-2.3333333333333335,24.69021224975586,1.216216435950519,24.595102310180664,0.011450381095087225
2982,2011-08-10,24.423906326293945,26.154884338378906,24.157602310180664,25.96466827392578,52266641.0,-0.019847362951813774,1.079209021711397,-1.1571434505895248,16.70703848720879,17.738606134414415,1.8808057447973,3.946476018538121,5.47892388167503,6.392418687932221,33.4572874908579,1.9972820281982422,-2.603168318021172,-3.312635803222655,-8.055571339856165,1.4302997334108554,-5.68410357153941,-0.9411680349058997,-1.730978012084961,50.0,25.50083364373223,2.371467768316755,8,1.5788040161132812,3.4239120483398438,6.239130020141609,7.009510040283203,2.282608032226566,2,0.08099695115118033,1.6400003208705156,24.918472290039066,-2.0000048518801843,23.701080322265625,-2.3333333333333335,24.69021224975586,0.08099695115118033
2983,2011-08-11,25.622276306152344,25.67934226989746,24.290754318237305,25.070646286010746,48576241.0,0.04906545103181448,3.1714248061171575,-0.358024171734938,28.265539154176707,17.666726032578964,0.2661031756050747,2.4055204862339643,4.202013482048393,5.188768637973034,36.46323359117356,1.3885879516601562,-2.708521267297762,-1.818477821350097,-6.293490999690178,2.656535356989984,-4.055984410520139,0.41902876781994536,-2.9293479919433594,84.61540156754977,60.27283618527169,2.237506589170041,8,0.3804340362548828,2.2255420684814453,5.069292068481445,5.811140060424805,1.1222820281982422,3,0.03637717244979166,1.079209021711397,24.423906326293945,1.6400003208705156,24.918472290039066,-2.0000048518801843,23.701080322265625,0.03637717244979166
2984,2011-08-12,26.230972290039066,26.497276306152344,25.10869026184082,25.717384338378906,39976942.0,0.023756514706718912,1.6545428690192303,0.931036986580837,33.333346920324956,18.637354588687593,-0.756085968016027,1.5007340468658192,3.5177779896983346,4.567040773725903,38.81985548791806,1.3885860443115234,-2.742812263372123,-0.9729612350463839,-5.1537959663666335,3.2078734962738658,-3.063378600706507,1.1174561306137392,-3.468804855346683,93.00000902448352,69.60641302558703,2.0904173656601244,8,-1.3029899597168004,1.616846084594723,4.688858032226559,5.202444076538082,-0.34239196777344105,4,-0.002900691244641873,3.1714248061171575,25.622276306152344,1.079209021711397,24.423906326293945,1.6400003208705156,24.918472290039066,-0.002900691244641873
2985,2011-08-15,26.630428314208984,26.953798294067386,26.26901626586914,26.744558334350586,30531074.0,0.01522841089354543,1.571420385974818,-0.2222209842981698,37.2983971640812,21.072219036953115,-1.3946455396686233,1.00762087524987,3.0348286432095435,4.145809367779037,39.370420932736074,0.7228260040283203,-2.795984354606869,-0.4812498092651367,-4.6252058088162045,3.662706190285931,-2.5532278090406706,1.5907281905103972,-3.7188565246582037,92.41070529288604,66.88638249725827,2.071977999775534,8,-1.8070650100708008,0.7989120483398438,4.527172565460205,4.802988052368164,-0.41847801208496094,0,-0.03357144606788098,1.6545428690192303,26.230972290039066,3.1714248061171575,25.622276306152344,1.079209021711397,24.423906326293945,-0.03357144606788098
2986,2011-08-16,26.40216827392578,26.55434226989746,25.298906326293945,26.497276306152344,42935610.0,-0.008571399512992905,10.999963537583636,0.8333305479887027,37.601640058915926,23.574889448303768,-1.2934606178478276,1.0468571717386617,3.2058826064696504,4.354086602865401,40.12871508841885,1.331521987915039,-2.904539501470058,-0.555433845520021,-4.554669224800676,3.4438015337606345,-2.5550515351603487,1.4441838441203068,-3.248062894104006,80.27212601261098,50.38766387044692,1.9996176896403277,8,-1.5788049697875977,1.0271720886230469,4.90285062789917,5.031248092651367,-0.7798919677734375,1,-0.020172962085890145,1.571420385974818,26.630428314208984,1.6545428690192303,26.230972290039066,3.1714248061171575,25.622276306152344,-0.020172962085890145
2987,2011-08-17,26.478254318237305,26.801624298095703,25.755428314208984,26.2499942779541,27919477.0,0.0028818104453438576,1.3913051060267858,-2.4000080218193487,39.21162473132506,26.32758483356098,-1.367205668958249,0.7500504731559303,3.065549746409932,4.2603833785231515,41.31737489124446,1.0461959838867188,-2.8675512123818336,-0.31480979919433594,-4.091615122663988,3.4619955242753164,-2.203212460929162,1.5735928625404902,-3.0961673635607916,82.1428417950983,47.925547523111575,1.8884026617348257,8,-1.654891014099121,0.9510860443115234,4.874319076538086,4.955162048339844,-2.377716064453125,2,-0.005747130990688798,10.999963537583636,26.40216827392578,1.571420385974818,26.630428314208984,1.6545428690192303,26.230972290039066,-0.005747130990688798
2988,2011-08-18,24.290754318237305,26.154884338378906,24.195646286010746,25.98369026184082,53397579.0,-0.08261496296956883,-1.0808071191130724,-7.416698698129919,31.925680139025815,27.523834243022847,0.8633756560490156,2.650996280619328,5.191493937540784,6.410685208505619,42.45625691207903,2.282608032226559,-2.7239014941698336,-2.2341032981872573,-5.915866961792798,1.4476603654182831,-4.074985129990029,-0.3932214663844853,-0.6943646831973389,3.448252016159576,-30.747582137699258,1.8408818318027704,8,0.5326089859008789,3.0149450302124023,7.061819076538086,7.142662048339844,-0.8369560241699183,3,0.09945183293338378,1.3913051060267858,26.478254318237305,10.999963537583636,26.40216827392578,1.571420385974818,26.630428314208984,0.09945183293338378
2989,2011-08-19,24.423906326293945,24.842384338378906,22.94021224975586,24.176624298095703,50855408.0,0.005481592144574554,2.5087720532744133,-0.14606697266518398,36.36363805484936,30.918241831617966,0.7693845622034701,2.233874073571439,4.979280806084425,6.23830190532324,43.8700641600545,1.9021720886230469,-2.5065652590275533,-1.8479621887207038,-5.365357149794601,1.6694327723531934,-3.6066596692576525,-0.0892647081837552,2.529891967773441,36.9667937888346,-1.1023026900070292,1.7586974805369482,8,0.3994569778442383,2.510869026184082,6.928667068481445,7.009510040283203,-0.9891300201416016,4,0.09501559566490414,-1.0808071191130724,24.290754318237305,1.3913051060267858,26.478254318237305,10.999963537583636,26.40216827392578,0.09501559566490414
2990,2011-08-22,24.8233642578125,25.203798294067386,23.9483642578125,24.043472290039066,29579977.0,0.016355202406279856,-1.5882355254258689,3.153856240406628,42.21790744816143,33.65831246200769,0.6100136360936936,1.5577272335965162,4.522783281890234,5.796677653556237,45.14952647839933,1.2554340362548864,-2.1746727710967697,-1.2221456527709975,-4.478314675404484,2.0340233698624886,-2.8502301640877405,0.4059388585457455,2.050162315368656,48.76848117947613,6.128701304143583,1.6280845113167433,8,0.1236410140991211,1.9497270584106445,6.529209136962891,6.610052108764648,0.22826004028320312,0,0.04291183311778046,2.5087720532744133,24.423906326293945,-1.0808071191130724,24.290754318237305,1.3913051060267858,26.478254318237305,0.04291183311778046
2991,2011-08-23,25.070646286010746,25.717384338378906,24.709232330322266,25.12771034240723,29659497.0,0.009961664568508999,-1.5853632290504744,-0.07316918080256729,47.42267892038695,37.07116139902749,0.4320189390940463,1.0528129133876725,4.229357384156398,5.507631703408727,46.028873703388676,1.0081520080566406,-1.9906894108622275,-0.77703762054443,-3.737830745131177,2.183755504042317,-2.2574341828378017,0.7033589417489416,1.7242140007019024,55.17240868326483,7.20075460940361,1.480396562293373,8,-0.12364101409912465,1.293477058410641,5.582878112792965,5.6494541168212855,-1.0652179718017614,1,0.0455235179457707,-1.5882355254258689,24.8233642578125,2.5087720532744133,24.423906326293945,-1.0808071191130724,24.290754318237305,0.0455235179457707
2992,2011-08-24,25.603254318237305,26.2499942779541,24.861406326293945,25.317928314208984,37603073.0,0.021244288086970986,-1.3174611764293933,-5.0001002740824925,55.7235394504314,40.122050320833566,0.09420042765470527,0.28934689582283823,3.623955552086464,4.927732338621929,46.79910298807737,1.3885879516601562,-1.5767775625801335,-0.08845138549804688,-2.7221068107623516,2.545204039766258,-1.4052790981301975,1.2283763271341037,1.1145130077362069,80.4597416323254,25.707575863497247,1.3168277126321521,8,-0.6562490463256836,0.760869026184082,5.050270080566406,5.050270080566406,-1.1413040161132812,2,0.0007429519575365973,-1.5853632290504744,25.070646286010746,-1.5882355254258689,24.8233642578125,2.5087720532744133,24.423906326293945,0.0007429519575365973
2993,2011-08-25,24.899450302124023,26.13586235046387,24.8233642578125,25.907602310180664,26969868.0,-0.027488849947170935,-1.262295674815571,-3.5333337789869845,51.11110525909583,42.09735680291922,0.7651528768202382,0.7515324702330446,4.258164285526377,5.576635086561808,47.35511856451276,1.3124980926513707,-1.3079159325089904,-0.6144021987915025,-2.922171035117451,1.6933666375344458,-1.7682866169544766,0.5394822193714717,1.742765922325134,59.195380108904686,0.08510653858763817,1.153884418162975,8,0.047554969787597656,1.4456520080566406,5.7540740966796875,5.7540740966796875,-1.4836959838867188,3,-0.03208552954567412,-1.3174611764293933,25.603254318237305,-1.5853632290504744,25.070646286010746,-1.5882355254258689,24.8233642578125,-0.03208552954567412
2994,2011-08-26,25.3749942779541,25.451080322265625,24.4999942779541,24.8233642578125,30286001.0,0.01909857326406561,1.702708708790092,-0.5471694900503631,59.40171443765274,44.553280944427165,0.17368418594026025,0.04298636146083368,3.7201821323311535,5.043234442500172,47.79579240754645,0.9510860443115234,-0.9495577688456649,0.010462379455567827,-1.8680769036124119,1.8890016625235475,-0.928807262078422,0.9497320209895577,1.19318186700119,61.98346422566352,-3.2673692294591703,0.9392696415339893,8,-0.5040760040283203,0.9701080322265625,5.069291114807129,5.278530120849609,-2.2826080322265625,4,-0.07571217407350739,-1.262295674815571,24.899450302124023,-1.3174611764293933,25.603254318237305,-1.5853632290504744,25.070646286010746,-0.07571217407350739
2995,2011-08-29,26.097820281982425,26.192928314208984,25.39401626586914,25.869558334350586,14185241.0,0.028485760276853345,2.818179332096644,0.41379536881122864,57.01357620040616,46.710162737926076,-0.7069843626064731,-0.8097452258275375,2.92547290443483,4.262826630312841,47.5126098910027,0.8179340362548828,-0.7325358658839534,0.7894024848938024,-0.9147050100935239,2.4935099798811287,-0.06265126259986076,1.6414562323874655,0.3977965850688783,91.3043430873328,24.49288871946426,0.8520537474936626,8,-1.2269020080566442,0.09510803222655895,4.346465110778805,4.5557041168212855,-4.127717971801761,0,-0.10204085808915664,1.702708708790092,25.3749942779541,-1.262295674815571,24.899450302124023,-1.3174611764293933,25.603254318237305,-0.10204085808915664
2996,2011-08-30,26.2499942779541,26.55434226989746,25.98369026184082,26.383146286010746,19114602.0,0.0058309082646543775,1.3999967912980003,-0.5833298516816443,61.320762748740925,49.16673362875006,-0.9867852992155477,-1.0217979218627846,2.723164664504477,4.060660483131933,46.60729078101489,0.5706520080566406,-0.5971416209481113,0.9463318824768052,-0.746085597217867,2.6387493621714775,0.10012314262946731,1.7925406223241431,-3.309782028198242,85.18517830781659,15.576033448129863,0.8462087398473367,8,-1.5027170181274414,-0.14266395568847656,4.194291114807129,4.403530120849609,-2.9483699798583984,1,-0.04565219966028111,2.818179332096644,26.097820281982425,1.702708708790092,25.3749942779541,-1.262295674815571,24.899450302124023,-0.04565219966028111
2997,2011-08-31,27.239124298095703,27.505428314208984,26.28803634643555,26.364124298095703,35238851.0,0.037681151838281135,-1.3703670692395775,-6.571436756911442,60.290560780655696,52.31838703337561,-2.074825795423287,-1.9790621255957674,1.661246563914446,3.025263950761172,45.006309053173766,1.2554340362548828,-0.5113375231180655,1.8508152008056626,-0.04927937437267005,3.7509097759839953,0.9007679132164981,2.800862488394827,-4.226629447937011,91.13924934299584,22.460496332717398,0.9500472875891656,8,-2.0163040161132812,-1.1317939758300781,3.143340587615967,3.414400100708008,-2.9673919677734375,2,-0.11871512272194407,1.3999967912980003,26.2499942779541,2.818179332096644,26.097820281982425,1.702708708790092,25.3749942779541,-0.11871512272194407
2998,2011-09-01,27.086950302124023,27.239124298095703,26.364124298095703,27.201080322265625,36610077.0,-0.005586596481822914,8.199971923913806,-0.13043430873325892,55.78406189545152,54.47621190455362,-1.6587328555291947,-1.718754758342591,1.7514675622498217,3.1404471024924234,42.93151981930144,0.875,-0.4162773187066797,1.5740488052368171,-0.4309421641273161,3.5790397746009504,0.5715533205547487,2.5765442899188855,-3.8947381134033208,86.07595418708864,19.627930035564717,1.0024954846820666,9,-1.3600540161132812,-1.0842399597167969,3.1100525856018066,3.5665740966796875,-3.0434780120849574,3,-0.09691013461172704,-1.3703670692395775,27.239124298095703,1.3999967912980003,26.2499942779541,2.818179332096644,26.097820281982425,-0.09691013461172704
2999,2011-09-02,25.69836235046387,26.744558334350586,25.470102310180664,26.668472290039066,36264888.0,-0.05126409345356486,1.2711867287334078,8.500041780169461,44.44443939168289,54.72360434272268,-0.07861939284323327,-0.26431788502528875,3.0913507032062277,4.47843083425181,40.63596975164225,1.6168479919433594,-0.3837148618500592,0.1350533485412626,-1.8332056491217443,2.1033123462042695,-0.8490761502902409,1.119182847372766,-2.3336215167236354,14.414338728152595,-46.73578596896863,0.9841294988315032,9,0.30434894561767223,0.3043479919433558,4.389266490936276,4.926630020141598,-1.065216064453125,4,-0.08882309312544046,8.199971923913806,27.086950302124023,-1.3703670692395775,27.239124298095703,1.3999967912980003,26.2499942779541,-0.08882309312544046
3000,2011-09-05,24.899450302124023,25.279884338378906,24.461950302124023,25.10869026184082,29832641.0,-0.03108805290565242,1.9655270182426732,0.21568685277920321,41.61358386160668,54.07814933619154,0.8182703357351713,0.6629669391014019,3.8073546883196627,5.221883010978964,38.36700959024064,1.2364120483398473,-0.0702664356236582,-0.7237771987915025,-2.5186655387559433,1.0711111411729384,-1.6212213687737211,0.17366697119071617,-1.3690819691650375,14.375001175063092,-42.52400517706379,0.8974441699822199,9,1.0842390060424805,1.1032600402832031,4.8315205574035645,5.573368072509766,-0.3423919677734375,0,-0.07257445584018918,1.2711867287334078,25.69836235046387,8.199971923913806,27.086950302124023,-1.3703670692395775,27.239124298095703,-0.07257445584018918
3001,2011-09-06,25.203798294067386,25.279884338378906,24.3858642578125,24.709232330322266,41310316.0,0.012223080760839222,1.764705361908947,-2.3636305627974137,43.06418490247664,52.67155438641879,0.5976449964022379,0.4016854891517134,3.4164067961234146,4.878468008895723,35.79169200915275,0.8940200805664062,0.17967683313042215,-0.4336955070495563,-2.2094316854355576,1.342040671336445,-1.3215635962425587,0.45417258214344614,-1.514427561858401,26.21949802818635,-26.35090085530659,0.8878680891930015,9,0.7418479919433558,-0.10461997985840199,4.127715587615963,4.869563102722164,0.34239196777343395,1,-0.1283019307708032,1.9655270182426732,24.899450302124023,1.2711867287334078,25.69836235046387,8.199971923913806,27.086950302124023,-0.1283019307708032
3002,2011-09-07,26.40216827392578,26.40216827392578,25.451080322265625,25.641298294067386,31026659.0,0.047547197683313946,1.500001253399847,1.5384600551495218,62.87703507450724,53.97887992146449,-0.5313594257581542,-0.6755129625702097,2.111075852642628,3.642743296215233,33.964191700768644,1.1983699798583949,0.3656818732313454,0.6657613754272447,-1.044525864589719,2.3760486154442084,-0.18938224458123898,1.5209049954357283,-2.5601552384367956,70.66667557973969,11.391795242802573,0.8551436200084819,9,-0.45652198791503906,-1.3029899597167969,2.453803062438965,3.2051610946655273,-1.8070659637451172,2,-0.117435202429647,1.764705361908947,25.203798294067386,1.9655270182426732,24.899450302124023,1.2711867287334078,25.69836235046387,-0.117435202429647
3003,2011-09-08,26.55434226989746,26.72553634643555,25.907602310180664,26.28803634643555,26048706.0,0.005763693132808445,1.6875045044197954,0.35000188009976757,62.96296898066049,54.37457487068758,-0.4739401511881134,-0.7950407661351946,1.8343336890938673,3.4546313998890454,31.944325140772854,0.8179340362548864,0.48545568482837353,0.7713320732116706,-0.9762495181443462,2.5189136645676875,-0.1024587224663378,1.645122868889679,-2.565792623259675,91.93553473741241,28.60622013377961,0.8737907956780078,9,-0.6086959838867188,-1.4551639556884766,1.9116830825805664,2.663041114807129,-1.4646739959716797,3,-0.08595995021736269,1.500001253399847,26.40216827392578,1.764705361908947,25.203798294067386,1.9655270182426732,24.899450302124023,-0.08595995021736269
3004,2011-09-09,26.154884338378906,26.611406326293945,26.021732330322266,26.40216827392578,34047004.0,-0.015043036180616975,-1.2962921698827934,-0.9285709169824148,58.101841105963395,54.49549319352727,0.053394090338155564,-0.42327706125377773,2.094654762034935,3.818804689106699,30.80368623540472,0.5896739959716797,0.470796493839984,0.37567853927612305,-1.368124178258153,2.119481256810399,-0.49622281949101676,1.2475798980432629,-2.0256595450382733,75.60974416750487,10.00737500573824,0.8719013587671387,9,-0.20923805236816406,-1.0557060241699219,1.7404890060424805,2.567934036254883,-1.293478012084961,4,-0.08072725617989507,1.6875045044197954,26.55434226989746,1.500001253399847,26.40216827392578,1.764705361908947,25.203798294067386,-0.08072725617989507
3005,2011-09-12,25.736406326293945,26.021732330322266,25.3749942779541,25.39401626586914,33303633.0,-0.015999994749389845,-2.4000010027223913,-1.3846029248426508,53.968248554582075,53.678547171954065,0.4640097523747748,-0.07927560051925653,2.3546132907654425,4.207710644669298,30.265016881159102,0.7798900604248047,0.554458005975409,0.0019016265869140625,-1.6952362655178774,1.6990395186917056,-0.8466673194654817,0.8504705726393098,-1.4721333921185789,57.723561991811835,-8.818161885498114,0.8485689460523949,9,0.20923995971679688,-0.6372280120849609,1.6501359939575195,2.5203800201416016,-0.4945640563964844,0,-0.04286768037058997,-1.2962921698827934,26.154884338378906,1.6875045044197954,26.55434226989746,1.500001253399847,26.40216827392578,-0.04286768037058997
3006,2011-09-13,25.869558334350586,26.11684226989746,25.336950302124023,26.040754318237305,45675065.0,0.005173683006419072,3.8234988793205145,-0.5000027853446307,51.66666427923754,52.72033644957427,0.3030910451529323,-0.2681220564339668,2.062447044683786,4.027540987110228,29.156828899276764,0.7798919677734375,0.5219114737774504,0.16168413162231587,-1.5078318421282972,1.831200105372929,-0.6730738552529907,0.9964421184976224,-1.4756391849738755,38.356141803991285,-25.3334550214605,0.8347579868753071,9,-0.057064056396484375,-0.7703800201416016,1.4313859939575195,2.3016300201416016,-0.7608680725097656,1,-0.05073530761664424,-2.4000010027223913,25.736406326293945,-1.2962921698827934,26.154884338378906,1.6875045044197954,26.55434226989746,-0.05073530761664424
3007,2011-09-14,26.326080322265625,26.497276306152344,25.39401626586914,25.603254318237305,38183462.0,0.017647073135719227,1.0714258855717562,-4.222213556753866,59.21375406846928,53.101413357687356,-0.33141870688469055,-0.7764374280168234,1.447097488461253,3.5015771256086836,28.138495747502752,1.1032600402832031,0.47796743149051935,0.6258148193359361,-1.0302510625215788,2.281880701193451,-0.20221812159282138,1.4538477602646935,-1.8077008062956246,71.23289364700628,6.686686482380026,0.8280329409287579,9,-0.760869026184082,-1.1032600402832031,0.5991840362548828,1.521738052368164,-2.168478012084961,2,-0.029624237671462383,3.8234988793205145,25.869558334350586,-2.4000010027223913,25.736406326293945,-1.2962921698827934,26.154884338378906,-0.029624237671462383
3008,2011-09-15,26.70651435852051,26.896732330322266,26.326080322265625,26.55434226989746,27250479.0,0.014450842343329384,1.1428591892279043,0.21052381593217878,58.70645587257371,54.68608185556411,-0.8621578077581837,-1.0188459985438207,0.890585245832515,3.0614089687192845,26.20588548991851,0.5706520080566406,0.38994215485690376,0.8854608535766637,-0.688080417435124,2.4590021245884515,0.09869021807076805,1.6722314890825594,-2.068652890620953,87.80483629360177,21.98706052295627,0.7867706355058945,9,-1.0652160644531286,-1.4836940765380895,0.21874999999999645,1.1413040161132777,-1.1222820281982457,3,-0.07905981364678605,1.0714258855717562,26.326080322265625,3.8234988793205145,25.869558334350586,-2.4000010027223913,25.736406326293945,-0.07905981364678605
3009,2011-09-16,26.744558334350586,26.991840362548828,26.345102310180664,26.934776306152344,35440542.0,0.001424520449181621,3.250017234355905,-1.2500188012333318,54.6448000600536,56.13399476650267,-0.8227089788999429,-0.9213567747403459,0.6978037146353913,2.954437674501385,23.657231848410294,0.6467380523681641,0.23400771285614042,0.8074722290039062,-0.6716969737294676,2.28664143173728,0.06788762763721934,1.5470568303705932,-1.99199419259865,85.05749511029357,21.53565060732351,0.7395846013666875,9,-1.0557060241699219,-1.521738052368164,0.18070602416992188,1.1032600402832031,-0.22826004028319957,4,-0.061877636554546145,1.1428591892279043,26.70651435852051,1.0714258855717562,26.326080322265625,3.8234988793205145,25.869558334350586,-0.061877636554546145
3010,2011-09-19,25.888580322265625,26.57336235046387,25.8124942779541,26.211950302124023,19833159.0,-0.032005688835232915,-2.2000032087148846,1.6999969918479079,47.642674282364545,56.64271580871243,0.21046503973884256,0.019516962954288175,1.4085963957301786,3.740063249897176,21.496154563312032,0.9320640563964844,0.10311003959905563,-0.10176658630371094,-1.4857322432486555,1.2821990706412336,-0.7937494147761832,0.5902162421687613,-1.0259016136154067,33.33333333333333,-26.314386444715254,0.691982828472473,9,0.2758150100708008,-0.6657600402832031,0.49932003021240234,1.959238052368164,0.41847801208496094,0,-0.039676721673619686,3.250017234355905,26.744558334350586,1.1428591892279043,26.70651435852051,1.0714258855717562,26.326080322265625,-0.039676721673619686
3011,2011-09-20,26.211950302124023,26.211950302124023,25.508146286010746,25.584232330322266,33814549.0,0.01249083479406865,1.2424211118032127,-1.9411757766649562,42.663044885078186,54.396716898775864,0.05044531029034616,-0.22552829761372806,0.9395788065946391,3.341736262248922,19.823262125569247,0.7038040161132777,0.19101826602231853,0.16453819274902415,-1.1522437337396951,1.4813201192377434,-0.4938527704953337,0.822929155993382,-1.2435616092514543,51.19049324356587,-4.288953433536541,0.6583909632443595,9,-0.047554969787597656,-0.9891300201416016,-0.08559846878051758,1.6358680725097656,0.513586044311527,1,-0.037010143123457406,-2.2000032087148846,25.888580322265625,3.250017234355905,26.744558334350586,1.1428591892279043,26.70651435852051,-0.037010143123457406
3012,2011-09-21,25.622276306152344,26.345102310180664,25.622276306152344,26.154884338378906,16939527.0,-0.02249638005470722,-1.7142887838418566,-0.8484830069430729,40.153454653070355,51.86232641793252,0.5787158057670077,0.38540369405829367,1.3498346162026422,3.8416330569866943,18.534787091746523,0.7228260040283203,0.36981452755755484,-0.4260869026184082,-1.7415448589056446,0.8893710536688282,-1.0838158807620282,0.23164207552521177,-0.5524060284263186,7.69228791476331,-42.10274423656458,0.6577289781436184,9,0.542119026184082,-0.3994560241699219,0.5040755271911621,2.2255420684814453,2.586956024169922,2,-0.020044512758150335,1.2424211118032127,26.211950302124023,-2.2000032087148846,25.888580322265625,3.250017234355905,26.744558334350586,-0.020044512758150335
3013,2011-09-22,24.10053825378418,24.95651626586914,23.79619026184082,24.842384338378906,43468469.0,-0.05939121232576705,1.392153624436462,1.3928556080790717,39.44724909440232,49.78959397220351,1.9174138935868896,1.9438843998150332,2.691008799709536,5.273249021641085,17.595070531443305,1.8260860443115234,0.4851523549060133,-1.90787935256958,-3.4060641440856045,-0.4096945610535556,-2.6569717483275923,-1.1587869568115678,3.4048900604248047,9.52382089252919,-42.89819385687552,0.749092395758012,9,1.2934770584106445,1.1222820281982422,2.025813579559326,3.7472801208496094,4.165760040283207,3,0.0023677502882129,-1.7142887838418566,25.622276306152344,1.2424211118032127,26.211950302124023,-2.2000032087148846,25.888580322265625,0.0023677502882129
3014,2011-09-23,23.453798294067386,24.423906326293945,22.48369026184082,24.309776306152344,46403385.0,-0.02683508363616094,2.5789484794697186,1.1538485271544994,40.256413552663396,48.266056749768104,2.392285998711582,2.5711369000714903,3.1643435143129715,5.829139614470371,16.68297725656204,1.940216064453125,0.2803881600696059,-2.4585595130920375,-4.328091058557948,-0.5890279676261265,-3.393325285824993,-1.523793740359082,3.9774452590942353,23.720924592592244,-32.1293617493054,0.934765772732956,9,1.2839670181274379,1.540760993957516,2.610733032226559,4.394020080566403,3.690216064453125,4,0.09083535253195096,1.392153624436462,24.10053825378418,-1.7142887838418566,25.622276306152344,1.2424211118032127,26.211950302124023,0.09083535253195096
3015,2011-09-26,23.434776306152344,23.96738624572754,22.61684226989746,23.016298294067386,31035481.0,-0.0008110408248822587,-1.2187530845435188,-0.48888874033766966,37.600001283481795,46.703094194684134,2.2914587602087124,2.5090617881698556,3.086495978396588,5.767213288881912,16.464515471425827,1.3505439758300781,0.04421724133642613,-2.344429302215577,-4.513658005855014,-0.17520059857614,-3.4290436540352935,-1.2598149503958602,3.798565115356446,24.630524595799834,-33.52337107849882,1.0846143518197175,9,1.3029890060424805,1.5597829818725586,2.4442930221557617,4.413042068481445,2.3396739959716797,0,0.13149355247338335,2.5789484794697186,23.453798294067386,1.392153624436462,24.10053825378418,-1.7142887838418566,25.622276306152344,0.13149355247338335
3016,2011-09-27,25.051624298095703,25.051624298095703,23.758146286010746,24.10053825378418,30024942.0,0.06899353212596648,1.7200020856604752,2.272726444032234,41.0579329819182,44.685780740622896,0.6105960602677705,0.8409474955131273,1.3570684129233825,4.084071549656024,16.206415849690092,1.6168479919433594,-0.08863397458222977,-0.6676628112792962,-2.848310016631938,1.5129843940733458,-1.7579864139556172,0.42266079139702484,1.991731077026369,66.50246086425632,9.5210939656818,1.0903236026763208,9,-0.3138589859008789,-0.05706501007080078,0.8084239959716797,2.796194076538086,1.0271739959716832,1,0.050113877699751175,-1.2187530845435188,23.434776306152344,2.5789484794697186,23.453798294067386,1.392153624436462,24.10053825378418,0.050113877699751175
3017,2011-09-28,24.005428314208984,24.918472290039066,23.9483642578125,24.728254318237305,20710970.0,-0.04176160281815522,-1.3181868939506243,-0.7600006417416869,34.90990762101241,42.04171982378275,1.4449403337532374,1.7206818963973873,2.2670084704084594,5.053572518425234,16.77873412717527,1.1032600402832031,-0.18333976786981765,-1.5521739959716783,-3.737863000490215,0.6335150085468584,-2.6450184982309466,-0.45932949371240994,2.8555404563818385,59.25923450072307,6.422592144860943,1.0928445022592692,9,0.7323369979858398,0.989130973815918,1.6501359939575195,3.8423900604248047,2.8152179718017614,2,0.11331220574875212,1.7200020856604752,25.051624298095703,-1.2187530845435188,23.434776306152344,2.5789484794697186,23.453798294067386,0.11331220574875212
3018,2011-09-29,24.461950302124023,24.67119026184082,23.81521224975586,23.853254318237305,20077006.0,0.01901744813462969,-1.5000083560338922,-0.8421058186817392,40.04474779788478,40.41949179465288,0.7113498731317662,1.1145623954910349,1.6804053940263728,4.5167645220693515,17.410658465278097,0.8559780120849609,-0.26052645015608533,-0.9644020080566413,-3.0774636336080583,1.1486596174947756,-2.02093282083235,0.09212880471906715,2.223927328116801,77.03702713362256,25.962339625438233,1.0565308127757091,9,0.06657600402832031,0.5326089859008789,1.1936140060424805,3.3858680725097656,2.510869979858402,3,0.15318819562285135,-1.3181868939506243,24.005428314208984,1.7200020856604752,25.051624298095703,-1.2187530845435188,23.434776306152344,0.15318819562285135
3019,2011-09-30,23.415754318237305,24.328798294067386,23.1874942779541,24.138580322265625,30760990.0,-0.04276829815143057,1.0689628941940748,-1.1874992166250955,37.291669190875744,39.269380117820795,1.380915907048088,2.0880378193616806,2.587200413075628,5.471523723661335,17.620017133185996,1.2744560241699219,-0.4829904036598336,-1.8964675903320298,-4.186808390543959,0.3938732098798994,-3.0416379904379944,-0.7512971902260652,3.10203581726752,32.81246695134533,-16.701531566011,1.1451704001059646,9,0.9986419677734375,1.5788049697875977,2.230299472808838,4.432064056396484,2.7961959838867188,4,0.20714873883231033,-1.5000083560338922,24.461950302124023,-1.3181868939506243,24.005428314208984,1.7200020856604752,25.051624298095703,0.20714873883231033
3020,2011-10-03,23.09238624572754,23.263580322265625,22.673908233642575,22.94021224975586,25946019.0,-0.01380985075752661,1.3846228012325967,-0.2105264546704348,35.102050338203284,38.42926961261247,1.414702986947841,2.3917079017830467,2.768828353508084,5.711276649613367,17.355366048236043,0.7418460845947301,-0.7594394047727988,-2.129482460021972,-4.622035816090879,0.3630708960469349,-3.3757591380564236,-0.8832057819875203,3.264039894830727,17.599999358258696,-31.948755383633692,1.2462766780344532,10,1.3220100402832031,1.9021730422973633,2.5156240463256836,4.75543212890625,3.4239120483398473,0,0.1754529856585345,1.0689628941940748,23.415754318237305,-1.5000083560338922,24.461950302124023,-1.3181868939506243,24.005428314208984,0.1754529856585345
3021,2011-10-04,21.970102310180664,22.78803825378418,21.361408233642575,22.597820281982425,49095321.0,-0.04859973861534195,1.8301829677824664,-4.125001566749832,28.19047942828516,37.10005014319189,2.0919994580652705,3.4354471610984376,3.7438335210140608,6.7532008548161215,17.264430183491314,1.7309780120849645,-1.0529919096470657,-3.0900815963745103,-5.976044877017806,-0.20411831573121475,-4.533063236696158,-1.6470999560528625,4.231414395228903,17.112260754582284,-28.46698441880144,1.4429816403216487,10,1.2364139556884766,2.463315963745117,3.5618209838867188,5.877716064453125,3.823369979858402,1,0.17316023103727063,1.3846228012325967,23.09238624572754,1.0689628941940748,23.415754318237305,-1.5000083560338922,24.461950302124023,0.17316023103727063
3022,2011-10-05,23.301624298095703,23.434776306152344,21.77988624572754,22.50271224975586,41991442.0,0.06060608954460944,2.107144391920928,-1.272724510414602,34.43479100955791,36.543110355986954,0.44329170571223386,1.960232351681988,2.2872801442911346,5.348246044105505,17.94636971106945,1.6548900604248047,-1.2137196378733748,-1.6035324096679702,-4.5189240680630185,1.3118592487270782,-3.061228238865496,-0.14583658047044423,2.6094858990078436,58.620659847782456,17.623298915508748,1.4576958291975242,10,-0.0951080322265625,1.1317939758300781,2.1256794929504395,4.546194076538086,2.5108699798583984,2,0.11918370841635473,1.8301829677824664,21.970102310180664,1.3846228012325967,23.09238624572754,1.0689628941940748,23.415754318237305,0.11918370841635473
3023,2011-10-06,24.271732330322266,24.328798294067386,23.301624298095703,23.320646286010746,36171448.0,0.041632635554331054,-1.0769241152434852,1.1904765315379795,39.58333433766062,36.468323776542206,-0.5587357012451903,0.854141081882382,1.2094206748230292,4.306563576798968,18.642902989178545,1.0271739959716832,-1.35364521791195,-0.5192938804626479,-3.340027771361541,2.301440010436245,-1.9296608259120944,0.8910730649867986,1.3663957489736234,98.07689711891292,60.06472236300132,1.4103669454494465,10,-1.065216064453125,0.028533935546875,1.3933429718017578,3.5760860443115234,2.9103260040283203,3,0.10501574098624045,2.107144391920928,23.301624298095703,1.8301829677824664,21.970102310180664,1.3846228012325967,23.09238624572754,0.10501574098624045
3024,2011-10-07,24.043472290039066,24.709232330322266,23.872276306152344,24.23369026184082,19297035.0,-0.009404357182945633,-2.142847934221694,-0.2000008021771057,41.793573291736,36.934276221903794,-0.2660075242112292,0.9656166247629407,1.3281213602753077,4.470610635593474,19.26086331827806,0.8369560241699219,-1.4453580956167684,-0.6419833183288546,-3.40525324726741,2.121286610609701,-2.0236182827981324,0.7396516461404232,1.3380525985176241,80.11364931199677,39.794912479272035,1.3816349644692774,10,-0.8369560241699254,0.13315200805663707,1.8213310241699183,3.804346084594723,2.6820640563964844,4,0.12183548019214152,-1.0769241152434852,24.271732330322266,2.107144391920928,23.301624298095703,1.8301829677824664,21.970102310180664,0.12183548019214152
3025,2011-10-10,24.633146286010746,24.65216827392578,23.891298294067386,24.271732330322266,22585710.0,0.024525325995279568,2.809512440851623,-1.89999899728269,43.140497210116855,37.165672247259195,-0.7462972851635641,0.3046719410584551,0.6702744650852388,3.8231453427929694,19.47459054197884,0.7608699798583949,-1.4076753580409012,0.002853679656986685,-2.715767024949958,2.7214743842639315,-1.3564566726464875,1.3621640319604609,0.5071716032510984,97.72729862399339,56.3554691293526,1.3593103523034733,10,-1.4932060241699254,-0.4565219879150426,1.369564533233639,3.2146720886230433,1.940216064453125,0,0.06409266594620466,-2.142847934221694,24.043472290039066,-1.0769241152434852,24.271732330322266,2.107144391920928,23.301624298095703,0.06409266594620466
3026,2011-10-11,24.557058334350586,24.80434226989746,24.21466827392578,24.595102310180664,15221592.0,-0.003088844225447973,1.5833214957175683,-0.10526426893949285,45.15570703148108,38.304094403977935,-0.8356150076915796,0.292379487810031,0.7041079723416672,3.8328197903065124,19.738099629672227,0.5896739959716797,-1.3284791906632059,-0.007609272003172407,-2.662900670234137,2.6476821262277923,-1.3352549711186548,1.32003642711231,0.35652497557410356,91.82385415523629,44.28365399678724,1.3276456991154824,10,-1.4741830825805664,-0.3804340362548828,1.4361414909362793,3.290760040283203,1.997283935546875,1,0.07978316999704327,2.809512440851623,24.633146286010746,-2.142847934221694,24.043472290039066,-1.0769241152434852,24.271732330322266,0.07978316999704327
3027,2011-10-12,25.54619026184082,25.622276306152344,23.834232330322266,24.404884338378906,39052757.0,0.04027892567680347,1.7647071834610082,-29.999649052441594,56.90908792579142,40.177909973745344,-1.7692625182658404,-0.7991483540097875,-0.2909005316648603,2.7823518695628735,20.113708909445165,1.7880439758300781,-1.1940714057235837,1.0205171585083015,-1.5473252488285354,3.5883595658451384,-0.2634040451601187,2.3044383621767217,-4.184782028198246,96.72135054944152,42.539358738999624,1.2839212036684189,10,-2.0543479919433594,-1.3695659637451172,-0.02377796173095703,2.3016281127929688,0.4945640563964844,2,0.0096798006146388,1.5833214957175683,24.557058334350586,2.809512440851623,24.633146286010746,-2.142847934221694,24.043472290039066,0.0096798006146388
3028,2011-10-13,24.595102310180664,25.869558334350586,24.480972290039066,25.39401626586914,23019861.0,-0.03723012871632869,-1.703701709266819,-0.69999983288016,55.30035010167155,42.178874519389325,-0.8909987023790897,-0.015128196720937126,0.6737990544513366,3.6838702468636804,20.795931784339686,1.3885860443115199,-1.2271489117085785,0.17499980926513814,-2.180127554813321,2.5301271733435975,-1.0025638727740898,1.352563491304366,-3.148476715087895,37.38319946546565,-19.798803283299463,1.1775636820392295,10,-0.979619026184082,-0.41847801208496094,0.9273099899291992,3.252716064453125,1.1222820281982422,3,0.049497332941344174,1.7647071834610082,25.54619026184082,1.5833214957175683,24.557058334350586,2.809512440851623,24.633146286010746,0.049497332941344174
3029,2011-10-14,25.08966827392578,25.203798294067386,24.595102310180664,24.861406326293945,15935633.0,0.02010831089490539,1.6666666666666408,-0.2857153088972237,57.36040643586799,44.65202519690762,-1.2551409805782683,-0.6746193080432974,0.19580612055902336,3.1418036186921654,21.600653442528895,0.6086959838867223,-1.0959643234653562,0.7523102760314941,-1.3630350921662853,2.8676556442292735,-0.30536240806739556,1.8099829601303838,-3.4661253692626985,61.682302546066566,0.36694544685895636,1.057672684098889,10,-1.4741849899291992,-0.9130439758300781,0.43274402618408203,2.758150100708008,-0.5516300201416016,4,0.08339648167446301,-1.703701709266819,24.595102310180664,1.7647071834610082,25.54619026184082,1.5833214957175683,24.557058334350586,0.08339648167446301
3030,2011-10-17,24.861406326293945,25.85053634643555,24.633146286010746,25.3749942779541,17911384.0,-0.009097846378027019,-1.509803073438526,-2.249993733026948,49.034746568345916,46.9680548791366,-0.8376412487517548,-0.5557498809760268,0.4702179312780146,3.3140734330247277,21.95626553549113,1.2173900604248047,-1.0538481603319525,0.5754070281982422,-1.4282916705014017,2.579105726897886,-0.42644232115157976,1.5772563775480641,-3.0680228044433626,50.46729585033039,-9.77090949578465,1.0018493493498213,10,-1.0366840362548828,-0.6847820281982422,0.661005973815918,2.9864120483398438,-0.38043403625487926,0,0.07498087580709623,1.6666666666666408,25.08966827392578,-1.703701709266819,24.595102310180664,1.7647071834610082,25.54619026184082,0.07498087580709623
3031,2011-10-18,25.24184226989746,25.39401626586914,24.25271224975586,24.51901626586914,17836569.0,0.015302269654840828,1.2222213969379891,-1.4074045189179554,56.7287792415826,49.44516468269488,-0.7880464723681051,-1.0673119549747305,0.10205787366479058,2.8871859376748397,22.085109552950648,1.1413040161132812,-0.878515139495665,1.0043483734130874,-0.8439870537768819,2.8526838006030566,0.08018065981810452,1.9285160870080702,-3.2854117555468783,69.1589424391597,8.433512840601729,0.9241677135949843,10,-0.6562509536743164,-1.0652179718017578,0.28057003021240234,2.605976104736328,-1.1793479919433594,1,0.05275051108905515,-1.509803073438526,24.861406326293945,1.6666666666666408,25.08966827392578,-1.703701709266819,24.595102310180664,0.05275051108905515
3032,2011-10-19,25.10869026184082,25.85053634643555,24.994558334350586,25.39401626586914,29079308.0,-0.005275051108905471,-2.333313526622091,-0.39473677266478263,53.64807116298285,51.00791321884179,-0.41527611972869494,-1.0272784391437604,0.26213541043844657,2.9601878851893133,22.390035046715887,0.8559780120849645,-0.6375911320001464,0.8968756675720222,-0.8834735322267839,2.6772248673708283,0.006701067672619132,1.7870502674714253,-2.995734634690237,52.94121810608322,-5.48457945891122,0.8901745998994024,10,-0.25679492950439453,-0.9320659637451172,0.34714603424072266,2.7391281127929688,-0.684783935546875,2,0.05757576333058223,1.2222213969379891,25.24184226989746,-1.509803073438526,24.861406326293945,1.6666666666666408,25.08966827392578,0.05757576333058223
3033,2011-10-20,24.157602310180664,24.918472290039066,24.08151626586914,24.728254318237305,22618194.0,-0.0378788356438321,-1.315794473412013,2.0,54.22993298960999,52.38973096305002,0.5787854351516728,-0.07557074540952513,1.1910193549376267,3.844984590971741,21.55058066160284,1.0271739959716797,-0.21177339945227303,-0.057065486907958984,-1.8368466254506153,1.7227156516346973,-0.9469560561792889,0.8328250823633709,-1.8943825747420817,4.301027735488565,-54.99500797354982,0.8898905692713287,10,0.6942930221557617,0.019021987915039062,1.2364134788513184,3.690216064453125,0.1521739959716797,3,0.07795276964481812,-2.333313526622091,25.10869026184082,1.2222213969379891,25.24184226989746,-1.509803073438526,24.861406326293945,0.07795276964481812
3034,2011-10-21,25.584232330322266,25.67934226989746,23.548906326293945,24.347820281982425,45210970.0,0.05905511655601603,1.9866651692724,-2.1666655525325322,62.62040606090933,54.55416527980474,-0.6775558477771781,-1.406523652840022,-0.2613179985170966,2.358471229916301,19.835486933161313,2.1304359436035156,0.11864614757660519,1.263042831420897,-0.5789267340859929,3.105012396927787,0.3420580486674538,2.18402761417434,-3.1767590509272026,88.42976439380553,22.873850806838874,0.9209847827534444,10,-0.875,-1.4076080322265625,-0.15217304229736328,2.2635860443115234,0.05706596374512074,4,0.00520445586709406,-1.315794473412013,24.157602310180664,-2.333313526622091,25.10869026184082,1.2222213969379891,25.24184226989746,0.00520445586709406
3035,2011-10-24,26.516298294067386,26.72553634643555,25.67934226989746,25.85053634643555,24687022.0,0.0364312656213821,-1.075472840410087,0.538462843779119,73.47739270800132,57.70101924386255,-1.4688725775431415,-2.2091574628738933,-1.221668268956428,1.3658668419364624,18.29535748343408,1.1413040161132848,0.36217763146904147,2.041032695770266,0.005866502249322281,4.076198889291209,1.023449599009794,3.0586157925307376,-3.970341612474101,93.41320673035645,20.83187376206682,1.0175830967604709,10,-1.3790769577026403,-2.472826004028324,-1.0604619979858434,1.3315200805664027,-0.8369560241699254,0,-0.07460543769511796,1.9866651692724,25.584232330322266,-1.315794473412013,24.157602310180664,-2.333313526622091,25.10869026184082,-0.07460543769511796
3036,2011-10-25,26.307058334350586,26.535320281982425,25.907602310180664,26.364124298095703,16741921.0,-0.007890994338512702,2.1428489574131433,-0.08571526796943713,67.555536739089,58.88395800089562,-1.1010799570966938,-2.0037757164984313,-1.0363685345107356,1.5279232219930563,17.737257052701906,0.6277179718017614,0.5971419653428036,1.7690210342407227,-0.41313151788202873,3.951173586363474,0.677944758179347,2.8600973103020984,-3.5103268728667665,86.82635341756576,11.963590888625717,1.0910762760613755,10,-1.1698369979858398,-2.2635860443115234,-0.6134505271911621,1.5407600402832031,1.1793479919433594,1,-0.06941430018905226,-1.075472840410087,26.516298294067386,1.9866651692724,25.584232330322266,-1.315794473412013,24.157602310180664,-0.06941430018905226
3037,2011-10-26,26.72553634643555,27.182058334350586,26.154884338378906,26.345102310180664,15567854.0,0.015907442282839135,-1.699998746600153,-6.666566395935756,65.32064873331043,59.99732451552216,-1.4915246834309421,-2.327345654623631,-1.4768704722816715,1.0608751073527465,17.305112221415918,1.0271739959716797,0.7986403361161791,2.051493644714359,-0.3216025661664119,4.42458985559513,0.8649455392739718,3.2380417501547463,-3.693076591854627,87.43454755257467,14.867588480814035,1.186548105440386,10,-1.3600540161132848,-2.4538030624389684,-1.0319285392761266,0.7038040161132777,0.798913955688473,2,-0.09964410195407081,2.1428489574131433,26.307058334350586,-1.075472840410087,26.516298294067386,1.9866651692724,25.584232330322266,-0.09964410195407081
3038,2011-10-27,28.209232330322266,28.28531837463379,27.391298294067386,27.58151435852051,25055748.0,0.05551604146139422,1.2926823303259733,1.650004762931334,72.48457417982894,61.67778759818448,-2.691704299286176,-3.7059145747315725,-2.895283338126056,-0.44867777410064846,17.00511000025721,1.5597820281982386,1.0280714686116177,3.347825527191162,0.5008323536568291,6.194818700725495,1.9243289404239938,4.77132211395833,-4.844804689359769,98.39359321919231,25.674934321382864,1.4234965867671667,10,-2.2921199798583984,-3.385869026184082,-2.515624523162842,-0.7798919677734375,-0.38043403625487926,3,-0.13418748726314866,-1.699998746600153,26.72553634643555,2.1428489574131433,26.307058334350586,-1.075472840410087,26.516298294067386,-0.13418748726314866
3039,2011-10-28,28.266298294067386,28.62771034240723,27.847820281982425,28.209232330322266,22358859.0,0.0020229534457689713,-1.0000000000000182,0.09091019583416245,70.80607713467808,64.09682432777694,-2.5152875326052317,-3.563668940257376,-2.889349619801063,-0.5403392625195274,16.378188512956715,0.7798900604248047,1.0434484939882083,3.1623642921447797,0.022552221566272124,6.302176362723287,1.5924582568555259,4.732270327434033,-4.409781579737761,87.74196303000272,17.435453855059137,1.569906035289254,10,-2.1779899597168004,-3.271739006042484,-2.9578804969787633,-0.8369579315185582,-0.03804397583008168,4,-0.13997312087891778,1.2926823303259733,28.209232330322266,-1.699998746600153,26.72553634643555,2.1428489574131433,26.307058334350586,-0.13997312087891778
3040,2011-10-31,27.14401435852051,28.114124298095703,27.1249942779541,27.961950302124023,18257703.0,-0.03970395853999831,-1.3111159637950167,-14.333166215447422,63.22955642345193,64.81913290354021,-1.156816660155755,-2.2369747147066583,-1.7286858158768403,0.549887313810121,15.189549606828043,1.1413040161132848,1.1325285513072494,1.8374989509582562,-1.2785820290319343,4.953579930948447,0.2794584609631592,3.3955394409533532,-2.7149544088215727,45.45451995624499,-21.2160144789244,1.5580404899950957,10,-1.0557060241699254,-2.149455070495609,-2.277852058410648,0.057065963745113635,0.3994579315185547,0,-0.05536086315771571,-1.0000000000000182,28.266298294067386,1.2926823303259733,28.209232330322266,-1.699998746600153,26.72553634643555,-0.05536086315771571
3041,2011-11-01,25.774450302124023,26.57336235046387,25.451080322265625,26.42118835449219,29805272.0,-0.05045547199862066,1.3600010428302312,0.7906952340532778,51.12359065299963,64.53863506909762,0.33105718157368713,-0.5984687895998064,-0.34383689386546124,1.8836604529128103,12.811224571183638,1.6929340362548864,1.1294800174013275,0.2777174949645982,-2.416759145080153,2.9721941350093495,-1.0695208250577792,1.6249558149869756,-0.8415523053000911,10.17965510015496,-50.51309797711936,1.3472383200223763,11,0.3138580322265625,-0.7798910140991211,-0.9082880020141602,1.0557060241699219,2.2065219879150426,1,-0.0036900120511483836,-1.3111159637950167,27.14401435852051,-1.0000000000000182,28.266298294067386,1.2926823303259733,28.209232330322266,-0.0036900120511483836
3042,2011-11-02,26.078798294067386,26.307058334350586,25.489124298095703,26.059776306152344,21698861.0,0.011808127365505072,2.440007059172713,-0.02941219840921622,57.79999671107914,64.93530881592753,0.1998018164053903,-0.721059117895603,-0.6462185048387283,1.5291343698027546,10.960733474799706,0.8179340362548828,1.2742983850133278,0.44320678710937855,-2.053976249922453,2.94038982414121,-0.8053847314065372,1.6917983056252943,-0.7025228157734595,19.760499895224797,-42.06808622491285,1.2485915185159153,11,0.009510040283199572,-1.084239006042484,-1.212635993957523,0.5896739959716761,0.7989120483398438,2,0.053975187673688696,1.3600010428302312,25.774450302124023,-1.3111159637950167,27.14401435852051,-1.0000000000000182,28.266298294067386,0.053975187673688696
3043,2011-11-03,26.820646286010746,27.16303634643555,25.52716827392578,25.584232330322266,21295991.0,0.02844640245989094,-1.4225355295287403,64.99919783414026,58.869389386611054,64.51852918544995,-0.13920672175581217,-1.3303664229385923,-1.354750056474451,0.7472908524293906,10.044156581089867,1.6358680725097692,1.3320766921397222,1.057609081268314,-1.4064496022465818,3.52166776478321,-0.17442026048913206,2.2896384230257603,1.8070640563964844,43.11380157781388,-17.95943560934724,1.2320293417574477,11,0.21874904632568004,-1.8260869979858434,-1.9544839859008825,-0.561141967773441,0.7989120483398402,3,0.02624112814464019,2.440007059172713,26.078798294067386,1.3600010428302312,25.774450302124023,-1.3111159637950167,27.14401435852051,0.02624112814464019
3044,2011-11-04,26.972820281982425,27.201080322265625,26.535320281982425,27.12499618530273,7995684.0,0.005673763202755255,3.375047003083379,-0.12307844198957488,60.903732383697786,63.121455816082886,-0.08235598133155264,-1.319479021911409,-1.4864829733551872,0.5571188074672371,9.419756439650993,0.6657600402831996,1.4522688030389013,1.0633156776428265,-1.3172038275902374,3.4438351828758904,-0.1269440749737072,2.2535754302593602,1.592879219055174,57.14287760653558,-5.054161434255832,1.1902597526165322,11,0.06657505035400035,-1.978260993957523,-2.2112774848938024,-0.7133159637451207,-0.28532600402832387,4,0.0317348354060234,-1.4225355295287403,26.820646286010746,2.440007059172713,26.078798294067386,1.3600010428302312,25.774450302124023,0.0317348354060234
3045,2011-11-07,26.211950302124023,26.763580322265625,26.040754318237305,26.611406326293945,19069012.0,-0.028208766154374176,1.0540547865017507,2.6249623984760073,54.82041075507282,61.706441817858874,0.7049334308910531,-0.4577326073726802,-0.7368942469646029,1.2669800176162695,8.62322493481236,0.9320659637451207,1.638421435834978,0.22350549697875977,-2.082340575966345,2.5293515699238647,-0.9294175394937945,1.376428533451314,2.2929785743713396,43.478284563337056,-17.101246160903585,1.1529230364725531,11,0.8274450302124023,-1.217391014099121,-1.5074725151062012,0.028532981872558594,0.9891300201416016,0,0.07692308252049052,3.375047003083379,26.972820281982425,-1.4225355295287403,26.820646286010746,2.440007059172713,26.078798294067386,0.07692308252049052
3046,2011-11-08,26.516298294067386,26.820646286010746,26.230972290039066,26.230972290039066,14461251.0,0.01161103956155074,-3.1333351159479386,-0.7142863964093015,56.877317392197355,60.76829389106853,0.4843187363392403,-0.6406181435669289,-1.054125310402501,0.9235054936162257,7.938788498548764,0.6086959838867223,1.6320306020493938,0.42989149093628143,-1.784569595865566,2.644352577738129,-0.6773390524646423,1.5371220343372052,1.9290753703765837,60.00002228268278,-1.4818521950530439,1.1072305434009246,11,0.5230970382690394,-1.521739006042484,-1.811820507049564,-0.27581501007080433,-0.22826194763183594,1,0.03873745816932117,1.0540547865017507,26.211950302124023,3.375047003083379,26.972820281982425,-1.4225355295287403,26.820646286010746,0.03873745816932117
3047,2011-11-09,25.793472290039066,26.820646286010746,25.52716827392578,26.70651435852051,21625535.0,-0.027259687457583115,1.2666631014434202,-3.199995989117138,58.1749045080657,59.178330594205946,1.185718424555592,0.1071785845105957,-0.38473479576024516,1.586203507398242,7.8239308394022515,1.2934780120849645,1.410442064864224,-0.3052986145019503,-2.509798765316024,1.8992015363121233,-1.4075486899089853,0.7969514609050847,2.5935372665945415,15.909080550402896,-50.6244339071285,1.1022500754070366,11,1.2459230422973597,-0.5896739959716832,-1.9735050201416051,-0.2663040161132848,0.5706520080566371,2,0.08480827921895462,-3.1333351159479386,26.516298294067386,1.0540547865017507,26.211950302124023,3.375047003083379,26.972820281982425,0.08480827921895462
3048,2011-11-10,25.8124942779541,26.078798294067386,25.146732330322266,25.146732330322266,20499949.0,0.0007374729428104576,-1.799997708071324,-0.7291689732753704,51.32743932157563,57.01403750386123,0.8839195887067959,0.19398244121386554,-0.4531671866598117,1.5135393375020527,8.011555047049754,0.9320659637451207,1.2941029479824842,-0.3471462249755852,-2.4412975919003372,1.7470051419491668,-1.3942219084379595,0.699929458486789,2.51731845302535,32.40745726832982,-30.061031233923984,1.0470756834623756,11,0.8179340362548828,0.15217304229736328,-1.9925270080566406,-0.3709239959716797,0.9510860443115234,3,0.04126745958692202,1.2666631014434202,25.793472290039066,-3.1333351159479386,26.516298294067386,1.0540547865017507,26.211950302124023,0.04126745958692202
3049,2011-11-11,27.182058334350586,27.239124298095703,25.660320281982425,25.888580322265625,21607792.0,0.053058183438173145,1.2432407895467792,1.942853623109517,53.68420519328854,55.95344292273196,-0.7326655793938421,-1.0654118170845521,-1.8124807386964221,0.1129385935905276,8.239369482917047,1.5788040161132777,1.2110783831975525,0.9177983283996589,-1.160286574074643,2.995883230873961,-0.12124412283749209,1.95684077963681,1.0204311806025785,97.27269246756656,37.11908129775706,1.0390424512371512,11,-0.9891300201416016,-1.09375,-3.4286670684814453,-1.740488052368164,-0.6847820281982422,4,0.016095175524184713,-1.799997708071324,25.8124942779541,1.2666631014434202,25.793472290039066,-3.1333351159479386,26.516298294067386,0.016095175524184713
3050,2011-11-14,26.72553634643555,27.391298294067386,26.611406326293945,27.31521034240723,14706313.0,-0.01679497491689652,1.1025600152207489,-0.4558825047371176,52.254096718536225,56.07905470779158,-0.381909134348664,-0.48704430223117257,-1.3250464650330223,0.5236089531034516,8.71286215157607,0.779891967773441,0.887725746262241,0.3680698394775419,-1.609893146347666,2.34603282530275,-0.620911653435062,1.3570513323901459,1.3547228811323784,70.3389448835358,12.999137335288538,0.9889814929126032,11,-0.4565210342407262,-0.6372280120849645,-3.0339660644531286,-1.388586044311527,0.4565219879150355,0,-0.00142343517407173,1.2432407895467792,27.182058334350586,-1.799997708071324,25.8124942779541,1.2666631014434202,25.793472290039066,-0.00142343517407173
3051,2011-11-15,26.57336235046387,26.801624298095703,26.28803634643555,26.516298294067386,12703394.0,-0.005693954800348622,1.0000000000000138,-0.09677221106291585,49.15611783105264,55.11862372112196,-0.11677153372209403,-0.24243101973850045,-1.1529026606246298,0.6258474297871963,9.153946446424738,0.5135879516601527,0.5656015276854305,0.1493198394775419,-1.7589419633614298,2.0575816423165136,-0.804811061941944,1.1034507408970278,1.3895558012142324,63.559282426310745,9.612082751379496,0.9541309014194861,11,-0.3043470382690465,-0.4850540161132848,-2.915080070495609,-1.2364120483398473,0.684783935546875,1,0.02362207550264328,1.1025600152207489,26.72553634643555,1.2432407895467792,27.182058334350586,-1.799997708071324,25.8124942779541,0.02362207550264328
3052,2011-11-16,26.55434226989746,27.067928314208984,26.154884338378906,26.345102310180664,18492308.0,-0.0007157573932708994,-2.0967654289041273,3.6667557991844375,39.04282879318172,52.91567254407426,-0.025928288519089904,-0.11547359189549411,-1.152355009287632,0.5782171219232168,9.589933070524523,0.9130439758300781,0.37332191721516494,0.05801715850829936,-1.7471963885764978,1.8632307055930966,-0.8445896150340992,0.960623932050698,1.2959284489264071,62.71189897340148,13.79256243732246,0.902606773542399,11,-0.2853269577026367,-0.466033935546875,-2.9245924949645996,-1.2173919677734375,0.8749980926513672,2,-0.010028714729786392,1.0000000000000138,26.57336235046387,1.1025600152207489,26.72553634643555,1.2432407895467792,27.182058334350586,-0.010028714729786392
3053,2011-11-17,26.040754318237305,26.592384338378906,25.85053634643555,26.2499942779541,21558417.0,-0.01934101573445368,-1.5161211023418477,-1.0,36.10450966970245,50.160203353630344,0.4083392473657561,0.5759587540447768,-0.6684940584768206,1.0129873167004995,9.693904599965988,0.7418479919433558,0.41358616770233425,-0.5497283935546875,-2.003571800575557,0.904115013466182,-1.2766500970651222,0.17719330995574722,1.7013748650464997,21.977982019346793,-21.12049392850877,0.7269217035104338,11,0.22826099395751953,0.04755401611328125,-2.2065210342407227,-1.6073360443115234,1.3885860443115234,3,0.012417842275480151,-2.0967654289041273,26.55434226989746,1.0000000000000138,26.57336235046387,1.1025600152207489,26.72553634643555,0.012417842275480151
3054,2011-11-18,25.717384338378906,26.021732330322266,25.622276306152344,25.869558334350586,18067999.0,-0.012417842275480151,-1.3333389040225947,0.7272702411988843,40.105542293245755,48.525217968982886,0.597758464567125,0.9589831855796476,-0.36634387996839735,1.2512143235729845,10.120219969604568,0.41847801208496094,0.34728749387362967,-0.879755973815918,-2.315301904389983,0.5557899567581472,-1.5975289391029506,-0.16198300852888536,1.9209289707864379,5.376305827529944,-35.87819351468515,0.7177729652870317,11,0.551630973815918,0.3709239959716797,-1.8213305473327637,-1.283966064453125,1.9021739959716797,4,0.040680497290132456,-1.5161211023418477,26.040754318237305,-2.0967654289041273,26.55434226989746,1.0000000000000138,26.57336235046387,0.040680497290132456
3055,2011-11-21,24.53803825378418,25.622276306152344,24.53803825378418,25.622276306152344,20088609.0,-0.045857932870519424,1.0,7.124989032751338,41.192416931794355,46.78245125116033,1.6926946001953134,2.089662051375626,0.7911316535341761,2.331924487029312,10.051678329485734,1.1793460845947266,0.1736668903206109,-1.9601890563964837,-3.6663051615311204,-0.2540729512618469,-2.813247108963804,-1.1071310038291635,3.0006118162274404,0.0,-43.31870174354186,0.8530580525673186,11,1.4266300201416016,1.5502700805664062,-0.6419844627380371,-0.10461997985839844,2.9483680725097656,0,0.07984493430586359,-1.3333389040225947,25.717384338378906,-1.5161211023418477,26.040754318237305,-2.0967654289041273,26.55434226989746,0.07984493430586359
3056,2011-11-22,24.480972290039066,24.899450302124023,24.328798294067386,24.67119026184082,17495354.0,-0.00232561230669337,-1.307688154418731,0.17543930632787255,38.20224592510973,44.56326696416523,1.5988208552045968,2.1111473940095564,0.8209204873867044,2.2896287153983543,10.03280078060975,0.5706520080566371,-0.052565299736155424,-1.9259507179260211,-3.8559082035147156,0.004006767662673383,-2.8909294607203684,-0.9609719751316739,2.8776410709989086,5.5555594240763035,-39.060041129421464,0.9649787427943473,11,1.3790760040283203,1.6073360443115199,-0.48029899597168324,-0.0475540161132848,3.3478260040283203,1,0.11033409998223598,1.0,24.53803825378418,-1.3333389040225947,25.717384338378906,-1.5161211023418477,26.040754318237305,0.11033409998223598
3057,2011-11-23,24.0624942779541,24.766298294067386,23.9483642578125,24.195646286010746,17547747.0,-0.017094011100826978,-3.5263241223533583,0.6999969918479396,28.613565656906246,42.039503223646406,1.9511189116870966,2.445257160036469,1.191978903361452,2.604391672644745,9.66191440742607,0.8179340362548864,-0.17570284633560718,-2.2112766265869155,-4.398932784722181,-0.023620468451650112,-3.30510470565455,-1.117448547519281,3.053733877726227,4.316533788092579,-38.81647399666253,1.093828079067633,11,1.6073369979858398,2.0258140563964844,0.31861352920532227,0.3709239959716797,3.766304016113285,2,0.13280634879919662,-1.307688154418731,24.480972290039066,1.0,24.53803825378418,-1.3333389040225947,25.717384338378906,0.13280634879919662
3058,2011-11-24,24.423906326293945,24.8233642578125,23.986406326293945,24.10053825378418,22644327.0,0.015019725061128364,-2.0344796586610605,-2.428563243088318,30.857128614414577,39.5031613815493,1.5332602065077552,1.8822199820553642,0.7741048066970464,2.131201541693752,8.570506925378615,0.8369579315185547,-0.3525796113870321,-1.6605982780456543,-3.7976050801877044,0.4764085240963958,-2.729101679116681,-0.5920948769746275,2.3755354395996022,22.935728334323787,-17.664002226334727,1.0685034010710257,11,1.245924949645996,1.6644020080566406,0.09035348892211914,0.009511947631835938,3.842391967773441,3,0.1230529627858643,-3.5263241223533583,24.0624942779541,-1.307688154418731,24.480972290039066,1.0,24.53803825378418,0.1230529627858643
3059,2011-11-25,24.309776306152344,24.65216827392578,23.92934226989746,24.461950302124023,16403677.0,-0.004672881504574566,1.7142790636045566,-0.4705906640399203,34.177205549870294,37.4946179183642,1.3377932408878088,1.775784699366568,0.8280559938930878,2.143903980134972,7.240970856958165,0.7228260040283203,-0.5040966934756312,-1.5769021987915046,-3.592578883377122,0.43877448579411293,-2.584740541084315,-0.5690638564986941,2.2045577089330983,22.471875933009233,-17.02993525783673,1.0078383422928094,11,1.188858985900879,1.7785320281982422,0.2044835090637207,0.1236419677734375,5.059782028198242,4,0.12832549411847038,-2.0344796586610605,24.423906326293945,-3.5263241223533583,24.0624942779541,-1.307688154418731,24.480972290039066,0.12832549411847038
3060,2011-11-28,25.641298294067386,25.641298294067386,24.614124298095703,24.614124298095703,18400619.0,0.05477310737647789,-1.0000000000000069,-6.749996866500406,43.783780853992994,36.897691587579786,-0.18294004719013657,0.34352329768614354,-0.5218182306896288,0.728905146021873,6.1813617811769275,1.3315219879150426,-0.5435404633880907,-0.17024440765380433,-2.0987253795669254,1.7582365642593167,-1.134484893610363,0.7939960783027544,0.562836711595498,100.0,60.484847439456516,0.9642404859565598,11,-0.1426630020141637,0.6372280120849574,-1.198369979858402,-1.2078800201416051,3.633152008056637,0,0.07715132118489132,1.7142790636045566,24.309776306152344,-2.0344796586610605,24.423906326293945,-3.5263241223533583,24.0624942779541,0.07715132118489132
3061,2011-11-29,25.67934226989746,25.869558334350586,25.336950302124023,25.660320281982425,22255262.0,0.0014836992805031812,1.666679399701092,0.0185187592264163,49.10179928350488,38.015354975393464,-0.4035777550027291,0.31409241395067156,-0.5885755281250198,0.6061506206073553,6.3269985767423655,0.5326080322265625,-0.7214998952077956,-0.12744503021240305,-2.056779980345489,1.8018899199206828,-1.0921125052789442,0.8372224448541381,0.25181760747357274,90.19614011356309,45.72474785279806,0.9646674750665427,11,-0.41847896575927734,0.5991840362548828,-1.0889954566955566,-1.2459239959716797,3.4619560241699254,1,0.07037034038503442,-1.0000000000000069,25.641298294067386,1.7142790636045566,24.309776306152344,-2.0344796586610605,24.423906326293945,0.07037034038503442
3062,2011-11-30,27.486406326293945,27.638580322265625,25.184776306152344,25.336950302124023,110907206.0,0.07037034038503442,1.0,112.9984959390565,60.2803729559604,40.70156200719991,-2.307145536860073,-1.4568011524730906,-2.384936806644255,-1.2878211610338042,6.929610196464632,2.4538040161132812,-0.8188970511614393,1.609238624572754,-0.4595339830755165,3.6780112322210243,0.5748523207486187,2.643624928396889,-3.5570640563964844,95.8974324693309,47.838714653120086,1.0343863038241352,11,-1.7024450302124023,-1.2078800201416016,-2.896059513092041,-3.052988052368164,2.0353260040283203,2,0.012456774585548613,1.666679399701092,25.67934226989746,-1.0000000000000069,25.641298294067386,1.7142790636045566,24.309776306152344,0.012456774585548613
3063,2011-12-01,27.524450302124023,28.076080322265625,27.29618835449219,27.5624942779541,25415320.0,0.001384101485601752,-2.1538319141059175,-0.01769935062745467,52.51397227000862,42.08027644906245,-2.360864442035947,-1.5172021501765585,-2.362557590913692,-1.4034111068800215,7.086193576538609,0.779891967773434,-0.8748961225914229,1.6120923995971665,-0.54625816980883,3.770442969003163,0.5329171148941683,2.691267684300165,-3.5209232711792,86.69725424718905,43.01049704607753,1.079175284702998,12,-1.5217390060424805,-1.2459239959716797,-2.7058424949645996,-3.091032028198242,2.4728260040283203,3,0.01105736857966888,1.0,27.486406326293945,1.666679399701092,25.67934226989746,-1.0000000000000069,25.641298294067386,0.01105736857966888
3064,2011-12-02,27.828798294067386,28.03803634643555,27.5624942779541,27.771732330322266,19036822.0,0.01105736857966888,-1.0000000000000149,-1.5000000000000935,58.28572558167117,43.97953296571543,-2.608525884195945,-1.8489299898264981,-2.580850493929429,-1.7752108766357857,7.226213883850953,0.513586044311527,-0.8318532914553671,1.8736414909362828,-0.4039054352838818,4.1511884171564475,0.7348680278261988,3.012414954046367,-3.662369131469731,92.85715859843916,50.371279476443654,1.1387734631100828,12,-1.8260869979858434,-1.5502719879150426,-2.458560466766361,-3.0054349899292028,1.6739120483398438,4,0.015721124404184827,-2.1538319141059175,27.524450302124023,1.0,27.486406326293945,1.666679399701092,25.67934226989746,0.015721124404184827
3065,2011-12-05,28.228254318237305,28.304340362548828,27.73368835449219,28.095102310180664,14437347.0,0.014354052228517267,3.000026739397804,2.333299909756197,61.98348134745795,46.621892457087455,-2.7149860527302003,-2.202508179036183,-2.8872222164100627,-2.200692937614228,7.832847208432869,0.5706520080566371,-0.7017777347135805,2.1722823143005385,-0.32137491632017046,4.6659395449212475,0.9254536989901858,3.4191109296108912,-3.9054391092529315,97.56100394362753,55.35555702201542,1.246828615310354,12,-2.11141300201416,-2.11141300201416,-2.6868205070495605,-3.2336950302124023,1.084238052368164,0,0.04043126447872214,-1.0000000000000149,27.828798294067386,-2.1538319141059175,27.524450302124023,1.0,27.486406326293945,0.04043126447872214
3066,2011-12-06,27.543472290039066,28.228254318237305,27.182058334350586,27.923906326293945,22906191.0,-0.02425874517347759,1.115386172865217,-2.857140810772069,56.53266236706081,49.7240143137713,-1.7322705632173587,-1.5144751437753676,-2.1675177348573484,-1.5622804548254017,8.236488423869611,1.0461959838867188,-0.6059909648200161,1.436141586303716,-1.1384325863578866,4.010715758965318,0.1488544999729129,2.723428672634519,-2.9817655718408247,75.60979487022725,34.511224561456324,1.287287086330802,12,-1.4266309738159215,-1.4266309738159215,-2.002038478851322,-2.5489130020141637,1.7499980926513636,1,0.0628453084584748,3.000026739397804,28.228254318237305,-1.0000000000000149,27.828798294067386,-2.1538319141059175,27.524450302124023,0.0628453084584748
3067,2011-12-07,27.980972290039066,28.133146286010746,27.505428314208984,27.828798294067386,31883752.0,0.015883981343856268,1.7500010444998881,-0.400001002722395,62.944171608799444,53.28924131314739,-1.738279548162975,-1.8758670683196037,-2.530564284359489,-2.0486325546018485,9.00156680089131,0.6277179718017614,-0.40887244588967064,1.764266586303716,-0.9369152481269083,4.46544842073434,0.4136756690884056,3.1148575035190262,-3.1947075531797893,71.18655878069166,26.526369817509902,1.3505909172153119,12,-1.8641309738159215,-1.8641309738159215,-2.439538478851322,-2.9864130020141637,1.3695640563964844,2,0.04146839473628239,1.115386172865217,27.543472290039066,3.000026739397804,28.228254318237305,-1.0000000000000149,27.828798294067386,0.04146839473628239
3068,2011-12-08,26.87771034240723,28.15216636657715,26.87771034240723,28.114124298095703,24940285.0,-0.039429006833496816,-1.0615361357034603,-8.125001566749786,57.01149578961032,55.82638467311851,-0.27976093168866,-0.7259287862598391,-1.378851137415733,-0.9993117463105001,9.304103246307506,1.2744560241699183,-0.19058361179682848,0.6077438354492237,-2.101873604242627,3.3173612751410744,-0.7470648843966998,1.9625525552951473,-1.8803610680065788,0.0,-47.57919930440165,1.354808719845925,12,-0.4184780120849645,-0.7608690261840856,-1.336276531219486,-1.8831510543823278,2.739130020141598,3,0.09837229266301528,1.7500010444998881,27.980972290039066,1.115386172865217,27.543472290039066,3.000026739397804,28.228254318237305,0.09837229266301528
3069,2011-12-09,27.619558334350586,27.923906326293945,26.497276306152344,26.497276306152344,22645841.0,0.027600862666224968,-1.542373457466787,-0.9076911685078168,69.66018484130004,58.70154067170819,-0.5618248236704311,-1.5107782115979518,-2.02890144921205,-1.7886011770765258,9.41297395223091,1.4266300201416016,0.17571651651975984,1.3277168273925781,-1.4197046610315276,4.075138315816684,-0.04599391681947651,2.7014275716046328,-2.423789594661045,62.10527093523266,8.156181781439592,1.3737107442120529,12,-0.875,-1.5027170181274414,-1.6025810241699219,-2.6249990463256836,2.4728260040283203,4,0.08608819674153079,-1.0615361357034603,26.87771034240723,1.7500010444998881,27.980972290039066,1.115386172865217,27.543472290039066,0.08608819674153079
3070,2011-12-12,26.6874942779541,27.543472290039066,26.6874942779541,27.524450302124023,18560283.0,-0.033746522848530525,-1.0454551669758474,-0.7457626542533213,62.6637603821548,60.208425238224834,0.597033082543085,-0.6131466482687706,-1.0035529947239183,-0.9077540434623117,9.419930893270521,0.9320640563964844,0.5103005610019906,0.397554874420166,-2.3486547816989045,3.1437645305392365,-0.9755499536393692,1.7706597024797013,-1.305211240893005,10.989046104210216,-47.05399299556765,1.3731048280595357,12,0.057064056396484375,-0.570652961730957,-0.6705169677734375,-1.6929349899291992,4.1086940765380895,0,0.10548821238638029,-1.542373457466787,27.619558334350586,-1.0615361357034603,26.87771034240723,1.7500010444998881,27.980972290039066,0.10548821238638029
3071,2011-12-13,27.201080322265625,27.619558334350586,26.6874942779541,26.6874942779541,20748238.0,0.019244446067602006,-2.629631555296416,-0.6136356385281878,67.81857554309892,61.04600330346244,0.3598478266592764,-1.1355127413817137,-1.379783303062979,-1.4649272005182894,9.71790290866579,0.9320640563964844,0.8563400218449502,0.8797550201416016,-1.8943002755658576,3.6538103158490607,-0.5072726277121262,2.2667826679953293,-1.6434738456752633,42.528747555146786,-21.388716286126588,1.387027647853729,12,0.19972801208496094,-1.0842390060424805,-1.184103012084961,-2.2065210342407227,3.233694076538086,1,0.07762235996970812,-1.0454551669758474,26.6874942779541,-1.542373457466787,27.619558334350586,-1.0615361357034603,26.87771034240723,0.07762235996970812
3072,2011-12-14,26.28803634643555,27.29618835449219,26.078798294067386,27.048906326293945,21124198.0,-0.03356646004543784,-1.0645170681058547,-1.4814849201721643,59.95934905498683,61.873267390682244,1.2125377313161927,-0.25659863121407156,-0.38008676509338457,-0.596362578936656,9.80864066968317,1.2173900604248047,1.0412944607689667,-0.019973659515375886,-2.7918752878815063,2.7519279688507545,-1.405924473698441,1.3659771546676893,-0.5656258366876799,10.091698388838719,-56.572050390244954,1.3859508141830643,12,0.903532981872555,-0.1711950302124059,-0.27105903625488637,-1.293477058410648,4.260869979858395,2,0.1143270648536816,-2.629631555296416,27.201080322265625,-1.0454551669758474,26.6874942779541,-1.542373457466787,27.619558334350586,0.1143270648536816
3073,2011-12-15,26.364124298095703,26.801624298095703,25.774450302124023,26.326080322265625,18735483.0,0.002894394646197007,1.2499989555001274,-0.05000062669992378,61.02040924909337,62.17712113150694,1.0667261151685032,-0.32382083138084283,-0.39812568404999027,-0.7126868844768737,10.262635596855873,1.0271739959716797,1.1938068889003404,0.03994579315185476,-2.729163063362826,2.8090546496665354,-1.3446086351054873,1.4245002214091969,1.940216064453125,27.433638527189704,-42.96861348212492,1.3845544282573405,12,0.6752710342407227,-0.2472829818725586,-0.24252748489379883,-1.3695650100708008,3.9755420684814453,3,0.11327560189645891,-1.0645170681058547,26.28803634643555,-2.629631555296416,27.201080322265625,-1.0454551669758474,26.6874942779541,0.11327560189645891
3074,2011-12-16,26.763580322265625,26.801624298095703,26.2499942779541,26.478254318237305,24407268.0,0.015151499805315938,2.052621579544555,7.499899729269027,56.68933967101216,61.58888316745741,0.5590708976435401,-0.6755137117180716,-0.726335487142201,-1.1489463285497052,10.936263327273965,0.5516300201416016,1.1149874975850587,0.38709201812744,-2.3732655798349604,3.1474496160898404,-0.9930867808537585,1.7672708171086384,1.4901622390747065,53.608244225568754,-12.511005892131095,1.3801787989811996,12,0.23777198791503906,-0.6467390060424805,-0.4660325050354004,-1.7690210342407227,3.8994560241699254,4,0.10660980354371596,1.2499989555001274,26.364124298095703,-1.0645170681058547,26.28803634643555,-2.629631555296416,27.201080322265625,0.10660980354371596
3075,2011-12-19,26.497276306152344,27.1249942779541,26.40216827392578,26.535320281982425,16519802.0,-0.009950238828537183,-5.333355616090379,-0.1333351159479512,54.746133493768646,61.39037995931383,0.6191211651240742,-0.2686778160831089,-0.409420646901431,-0.9031445418266415,10.81122725933025,0.7228260040283203,1.1048728528637,0.022826099395750532,-2.5983723927559836,2.6440245915474847,-1.2877731466801166,1.3334253454716176,1.706880410003663,39.175267323293724,-22.911199135151513,1.3105992460758666,12,0.4660320281982422,-0.3804349899291992,-0.3566579818725586,-1.5027170181274414,5.440216064453125,0,0.13567839919425317,2.052621579544555,26.763580322265625,1.2499989555001274,26.364124298095703,-1.0645170681058547,26.28803634643555,0.13567839919425317
3076,2011-12-20,27.182058334350586,27.201080322265625,26.192928314208984,26.44021034240723,18613738.0,0.025843487469662918,1.585363229050498,-19.49974932317065,47.969541726155484,59.726532194575626,-0.13669358664581566,-0.7807554333792801,-1.0321382210366963,-1.5906837128776203,10.600495957870582,1.0081520080566406,1.036201007695432,0.5725538253784173,-1.8896958545232643,3.034803505280099,-0.6585710145724235,1.803678665329258,0.97350425352478,92.5000219345246,33.25739001270131,1.2311248399508408,12,-0.21875,-1.0652170181274414,-1.0033965110778809,-2.1874990463256836,4.489130020141605,1,0.1329601303803527,-5.333355616090379,26.497276306152344,2.052621579544555,26.763580322265625,1.2499989555001274,26.364124298095703,0.1329601303803527
3077,2011-12-21,27.258146286010746,27.73368835449219,27.048906326293945,27.334232330322266,18050377.0,0.0027991975708479,-1.7692242426579907,-0.10256284998791164,48.23232527848286,58.75106880445034,-0.3644197325643894,-0.6378613240485258,-1.075885492428423,-1.6563580032303378,10.01643039830029,0.6847820281982457,0.8955392483739004,0.48885917663574574,-1.6740124286497995,2.651730781921291,-0.5925766260070269,1.5702949792785184,0.8497940561495945,75.72821393976864,19.133945889059852,1.081435802642772,12,-0.40896797180176137,-1.1413049697876012,-1.0794844627380407,-2.2635869979858434,4.089672088623043,2,0.11653866992500705,1.585363229050498,27.182058334350586,-5.333355616090379,26.497276306152344,2.052621579544555,26.763580322265625,0.11653866992500705
3078,2011-12-22,27.429340362548828,27.543472290039066,27.201080322265625,27.239124298095703,17968634.0,0.006280473908306217,-1.5714367569116439,-2.5000125341556907,47.300760804702705,56.266688355939536,-0.5019182626308663,-0.6032817559625911,-1.1814217054592575,-1.800851048938867,9.456768974268792,0.34239196777344105,0.8428690745329241,0.5097815513610833,-1.3654751806249514,2.385038283347118,-0.4278468146319341,1.4474099173541006,0.6319301788107872,80.24689218397559,27.073085675658746,0.9376283659930177,12,-0.6752710342407227,-1.3124990463256836,-1.250678539276123,-2.434781074523926,3.3288040161132812,3,0.11373098742120957,-1.7692242426579907,27.258146286010746,1.585363229050498,27.182058334350586,-5.333355616090379,26.497276306152344,0.11373098742120957
3079,2011-12-23,27.429340362548828,27.429340362548828,27.429340362548828,27.429340362548828,0.0,0.0,1.0,0.0,44.29347019017633,54.225545001275265,-0.5942276260215316,-0.3769133481692286,-1.130353897556649,-1.7753975785208809,8.822903041399783,0.0,0.690366690563426,0.35380334854125906,-1.0727213658018862,1.7803280628844043,-0.35945900863031355,1.0670657057128317,0.586193774026075,80.24689218397559,31.337469666921635,0.7132623571715722,12,-0.6752710342407227,-1.3124990463256836,-1.250678539276123,-2.434781074523926,4.413043975830078,4,0.10610266107609312,-1.5714367569116439,27.429340362548828,-1.7692242426579907,27.258146286010746,1.585363229050498,27.182058334350586,0.10610266107609312
3080,2011-12-27,27.619558334350586,27.942928314208984,27.619558334350586,27.866840362548828,3698894.0,0.006934835810396445,-1.6153941086180166,-100.0,50.58478837758934,52.310679760663085,-0.7133440724215312,-0.4335546115855493,-1.2588821137743231,-1.9230039464270234,9.308874701812192,0.5135879516601562,0.6680291417385611,0.445108318328856,-0.8288712291285449,1.719087865786257,-0.19188145539984447,1.0820980920575565,0.3511541255352988,81.52171543666294,34.50301263700199,0.6369897737287014,12,-0.760869026184082,-1.5027170181274414,-1.4408965110778809,-2.6249990463256836,4.43206596374511,1,0.11019285591905259,1.0,27.429340362548828,-1.5714367569116439,27.429340362548828,-1.7692242426579907,27.258146286010746,0.11019285591905259
3081,2011-12-28,27.486406326293945,28.03803634643555,27.44836235046387,27.543472290039066,12605206.0,-0.004820931835504361,-7.857028262022217,0.2307727907317706,46.01226333410738,50.76100356945426,-0.5983892676626006,-0.1666233726230999,-1.0765801429102524,-1.7670202840899805,9.951587355807284,0.5896739959716797,0.4628669676848922,0.22160310745239187,-0.8454201998119792,1.288626414716763,-0.3119085461797937,0.7551147610845774,-1.7119560241699219,44.230787772204806,0.25803765001698054,0.5335116536321859,12,-0.5801630020141602,-1.3695650100708008,-1.4599180221557617,-2.491847038269043,4.717390060424805,2,0.16193772264996098,-1.6153941086180166,27.619558334350586,1.0,27.429340362548828,-1.5714367569116439,27.429340362548828,0.16193772264996098
3082,2011-12-29,27.828798294067386,27.828798294067386,27.391298294067386,27.467384338378906,8360015.0,0.012456774585548613,1.421046520832736,-6.333266486179019,58.74127001935322,50.5077658772609,-0.7814139926861969,-0.5080995043877223,-1.3605376136053415,-2.0764610052339094,9.317120817385241,0.4375,0.3845162459374549,0.5468754768371618,-0.5457967570952249,1.6395477107695484,0.0005393598709666492,1.0932115938033569,-2.0090762710571326,75.00011394557059,24.41316937863948,0.5463361169661933,12,-0.7133159637451207,-1.7119569778442418,-1.854619979858402,-2.834239006042484,4.298910140991207,3,0.1380724391984951,-7.857028262022217,27.486406326293945,-1.6153941086180166,27.619558334350586,1.0,27.429340362548828,0.1380724391984951
3083,2011-12-30,27.828798294067386,27.828798294067386,27.828798294067386,27.828798294067386,0.0,0.0,1.0,0.0,52.22673018043294,50.01192037830765,-0.6166479522729311,-0.5102923948162044,-1.2702372254382617,-2.062309782733383,8.363772270100403,0.0,0.20713381620039684,0.5316580772399924,-0.5834819161013414,1.646798070581326,-0.025911919430672725,1.0892280739106575,-1.9647099845886267,67.64717158639483,17.75229067165013,0.5575699966706661,12,-0.7133159637451207,-1.7119569778442418,-1.9497284889221227,-2.834239006042484,3.9374980926513636,4,0.1264524627826491,1.421046520832736,27.828798294067386,-7.857028262022217,27.486406326293945,-1.6153941086180166,27.619558334350586,0.1264524627826491
3084,2012-01-02,28.266298294067386,28.532602310180664,27.866840362548828,28.133146286010746,7070879.0,0.015721124404184827,1.0000057298381535,100.0,68.77827807935019,51.57104755448338,-0.9147684066583324,-0.9626932260043937,-1.6564828366850648,-2.4926899923715773,7.63487396898218,0.7038040161132777,0.18805065246883146,0.9472830772399945,-0.22734685128120447,2.1219130057611935,0.359968112979395,1.534598041500594,-2.35873102384949,76.66668894934946,20.947860733198823,0.5873149642606003,1,-0.9035329818725621,-2.035326004028324,-2.3872284889221227,-3.271739006042484,3.5570640563964844,0,0.08815608109243356,1.0,27.828798294067386,1.421046520832736,27.828798294067386,-7.857028262022217,27.486406326293945,0.08815608109243356
3085,2012-01-03,29.369558334350586,29.426624298095703,28.228254318237305,28.47553634643555,17973891.0,0.03903093460648699,1.3773552064749142,6.714295946139495,72.61904619795854,54.30988138468371,-1.7519885196688527,-2.082854634045219,-2.724659624689174,-3.5887207312083262,6.979979883377789,1.1983699798583984,0.18746750763508047,1.9934779167175307,0.5522269200539185,3.434728913381143,1.2728524183857246,2.714103415049337,-3.356989662534179,97.1962248980177,38.164473931475975,0.7206254983318056,1,-1.1317930221557617,-2.349184036254883,-3.5760865211486816,-4.374999046325684,2.4918479919433594,1,0.08419690810045677,1.0000057298381535,28.266298294067386,1.0,27.828798294067386,1.421046520832736,27.828798294067386,0.08419690810045677
3086,2012-01-04,29.274450302124023,29.407602310180664,29.04618835449219,29.103254318237305,21978126.0,-0.003238320138962525,-1.5333235290185816,0.1914896794495714,87.55983340441935,58.679604509787765,-1.4850281793923514,-1.9514698176282295,-2.5881047018531866,-3.48321839079626,6.846251723141855,0.361413955688473,0.22323811737436117,1.8118209838867188,0.13896052765885614,3.4846814401145814,0.9753907557727892,2.6482512120006483,-3.0570382927308586,92.52336010690686,26.173244588740516,0.8364302281139311,1,-0.9605979919433594,-1.96875,-3.3858695030212402,-4.279891014099121,1.9972820281982422,2,0.09486681960925414,1.3773552064749142,29.369558334350586,1.0000057298381535,28.266298294067386,1.0,27.828798294067386,0.09486681960925414
3087,2012-01-05,29.141298294067386,29.521732330322266,28.87499237060547,29.19836235046387,11487595.0,-0.004548403357960806,-1.1935437960926116,-0.33332590578902804,84.43398524391907,62.80551833636736,-1.1808369097495586,-1.8202575398618777,-2.427689357190193,-3.3415556991008337,6.616561126125263,0.6467399597167969,0.30741082864694746,1.6206526756286657,-0.20170134138331264,3.443006692640644,0.7094756671226747,2.5318296841346566,-2.731333547352069,77.52812406699093,5.996934463241729,0.9111770085059897,1,-0.6847829818725621,-1.7880439758300817,-3.3716034889221227,-4.146739006042484,2.3206501007080043,3,0.10509134019175903,-1.5333235290185816,29.274450302124023,1.3773552064749142,29.369558334350586,1.0000057298381535,28.266298294067386,0.10509134019175903
3088,2012-01-09,29.521732330322266,29.616840362548828,29.103254318237305,29.103254318237305,23161073.0,0.01305480738764242,-1.4545425541127515,-7.3334781736747106,84.36021164544167,67.25737849806352,-1.3781826936818824,-2.1001262884943657,-2.8237085432216773,-3.676252306383784,7.026408452754451,0.5135860443115234,0.43325068552908874,1.8688856124877944,-0.13195983626107832,3.869731061236667,0.8684628881133563,2.8693083368622325,-2.862826176918393,94.56525530133929,19.909073038838883,1.000422724374437,1,-1.0176630020141602,-1.8260869979858398,-3.4904885292053223,-4.527173042297363,1.8451080322265625,0,0.08827314317390811,-1.1935437960926116,29.141298294067386,-1.5333235290185816,29.274450302124023,1.3773552064749142,29.369558334350586,0.08827314317390811
3089,2012-01-10,29.997276306152344,30.130428314208984,29.616840362548828,29.673906326293945,24197503.0,0.01610826798743248,-1.347820400476072,0.7727287229436243,91.44146097338009,71.79700878648471,-1.621696717084614,-2.5174765097539087,-3.3114728263447546,-4.104955310724449,7.9795806938213,0.6086959838867188,0.5773311690216048,2.2255436897277825,-0.03294354323355009,4.484030922689115,1.096300073247118,3.354787306208447,-3.042576731833975,93.00000902448342,13.283363746345287,1.1292436164806658,1,-1.2364130020141602,-2.04483699798584,-3.8566575050354004,-5.002717018127441,1.940216064453125,1,0.05897269013732376,-1.4545425541127515,29.521732330322266,-1.1935437960926116,29.141298294067386,-1.5333235290185816,29.274450302124023,0.05897269013732376
3090,2012-01-11,29.50271034240723,30.01629638671875,29.407602310180664,29.94021034240723,22746547.0,-0.01648702897881693,1.0645171724490639,-1.3529394416623903,78.77358758291376,75.43715592524097,-0.929679619526425,-1.8985260801975308,-2.7989459249001705,-3.5723269178490646,8.869019420215695,0.6086940765380859,0.7200594874491166,1.590216922760014,-0.7337121820851387,3.9141460276051667,0.42825237033743946,2.7521814751825886,-2.1669233193019863,50.00000000000028,-26.938867204947336,1.1619645524225755,1,-0.7418470382690465,-1.5502710342407262,-3.3620915412902868,-4.508151054382328,2.739130020141598,2,0.07865894289450859,-1.347820400476072,29.997276306152344,-1.4545425541127515,29.521732330322266,-1.1935437960926116,29.141298294067386,0.07865894289450859
3091,2012-01-12,29.31249237060547,29.74999237060547,29.122276306152344,29.179340362548828,27657440.0,-0.0064474744724840605,-4.0769634234762355,-0.30434744698660715,74.77062764335344,77.218195661241,-0.506449420859127,-1.6253484022759004,-2.548455151233135,-3.348714596765948,9.58263811325414,0.627716064453125,0.8981842930156816,1.2944283485412598,-1.0846053441167527,3.673462041199272,0.10491150221225354,2.483945194870266,-1.6413483925677745,34.848452621503775,-40.49851643547394,1.1895168463290062,1,-0.33287906646728516,-1.3600530624389648,-3.195651054382324,-4.317933082580566,3.0434799194335866,3,0.08695657549217906,1.0645171724490639,29.50271034240723,-1.347820400476072,29.997276306152344,-1.4545425541127515,29.521732330322266,0.08695657549217906
3092,2012-01-13,29.29347038269043,29.673906326293945,29.04618835449219,29.540754318237305,22363212.0,-0.0006489379229352998,1.4444419685963288,-1.8571551353674258,73.33332378361683,79.56337272826144,-0.288112699956816,-1.4436382860036296,-2.47795025055796,-3.304574077133111,10.356200366435148,0.6277179718017543,1.022258044853622,1.1251346588134759,-1.1720531031561876,3.4223224207831393,-0.0234592221713541,2.273728539798306,-1.327212284312182,22.806946560319492,-49.77544464296949,1.148593880984831,1,-0.29483604431152344,-1.3410310745239258,-3.176629066467285,-4.298911094665527,3.8804340362548757,4,0.06753252249691788,-4.0769634234762355,29.31249237060547,1.0645171724490639,29.50271034240723,-1.347820400476072,29.997276306152344,0.06753252249691788
3093,2012-01-16,29.35053634643555,29.426624298095703,28.970102310180664,29.103254318237305,11324077.0,0.0019480779504650325,1.2857074645109845,-0.9999922868073696,73.70891554649191,80.11122133572162,-0.1191495686042714,-1.3338872780472606,-2.5057243609549538,-3.3246969216733895,10.84952426402898,0.45652198791503906,1.208608852756651,1.0328800201416044,-1.15621144063023,3.2219714809134388,-0.06166571024431278,2.1274257505275216,-1.1245778221576153,32.78682326640342,-37.222195616446285,1.094545730385917,1,-0.1711950302124059,-1.3980970382690465,-3.233695030212406,-4.355977058410648,3.4809761047363246,0,0.07193776711328348,1.4444419685963288,29.29347038269043,-4.0769634234762355,29.31249237060547,1.0645171724490639,29.50271034240723,0.07193776711328348
3094,2012-01-17,29.616840362548828,29.78803634643555,29.369558334350586,29.692928314208984,21676655.0,0.009073224862741425,2.1428591892278472,-0.3076970543090039,74.19353795296276,80.28616486405542,-0.19414948433993118,-1.4498043353586851,-2.7439438864996077,-3.559727301262985,11.509152155373831,0.4375,1.3018254297103837,1.156521034240722,-0.9773289113100603,3.290370979791504,0.08959606146532906,2.223446007016115,-1.1623454634791663,61.818171873832064,-6.456370251901099,1.0669249727753916,1,-0.11413002014160156,-1.6644010543823242,-3.328803539276123,-4.622281074523926,2.9864120483398438,1,0.059088004614189504,1.2857074645109845,29.35053634643555,1.4444419685963288,29.29347038269043,-4.0769634234762355,29.31249237060547,0.059088004614189504
3095,2012-01-18,30.092384338378906,30.111406326293945,29.255428314208984,29.540754318237305,26283511.0,0.016056539793198654,1.9032245543555257,-7.249899729269027,79.14892527601477,79.3516195164549,-0.621762905920459,-1.7309487559289138,-3.1607696014798066,-4.012456349720932,12.670719689768692,0.8559780120849609,1.4681294986166833,1.4523096084594727,-0.5889545640931182,3.4935737810120635,0.431677522183179,2.4729416947357663,-1.4367774294925262,98.33331105065076,25.90133495559141,1.0206320862762954,1,-0.5896739959716797,-2.1399450302124023,-3.661684513092041,-5.097825050354004,2.7201080322265625,2,0.06131478355051345,2.1428591892278472,29.616840362548828,1.2857074645109845,29.35053634643555,1.4444419685963288,29.29347038269043,0.06131478355051345
3096,2012-01-19,30.79618835449219,30.967384338378906,30.07336235046387,30.20651435852051,30055418.0,0.023388110699346543,-1.0888900772986174,1.0689664710784093,80.7086469630798,78.9376930408061,-1.2147521420607,-2.2663029571520603,-3.806277995797032,-4.691551015619442,13.954698072173027,0.8940219879150355,1.5502552094640372,1.9754071235656774,-0.16010832597822855,4.110922573109583,0.9076493987937262,3.0431648483376286,-1.963602876967098,91.4285523291294,18.52328012365186,1.0677577247719527,1,-0.8274450302124059,-2.425271034240726,-4.365488529205326,-5.801629066467289,2.092391967773434,3,0.04694256287225751,1.9032245543555257,30.092384338378906,2.1428591892278472,29.616840362548828,1.2857074645109845,29.35053634643555,0.04694256287225751
3097,2012-01-20,30.43477439880371,30.73912239074707,30.22553634643555,30.62499237060547,22231584.0,-0.011735671685348725,1.4545425541127344,-0.32258158423335564,75.0915487215501,77.90784160481815,-0.7270168678790832,-1.7441238958922156,-3.366263742930446,-4.323072046170999,15.554454132454707,0.5706520080566406,1.5127092034745075,1.4551617622375481,-0.6634585576343071,3.5737820821094033,0.39585160230161875,2.5144719221734775,-1.3033170807590828,73.33326330204525,-0.22732795127498662,1.0593101599359285,1,-0.4660310745239258,-2.063857078552246,-3.6759495735168457,-5.440215110778809,2.2826099395751953,4,0.06312509059738125,-1.0888900772986174,30.79618835449219,1.9032245543555257,30.092384338378906,2.1428591892278472,29.616840362548828,0.06312509059738125
3098,2012-01-23,30.548906326293945,30.548906326293945,30.130428314208984,30.32064437866211,13306646.0,0.0037500500576972406,2.6666471694171716,-1.200002005434728,73.43748041562738,75.90739932062341,-0.7600486115722234,-1.6997076152744626,-3.3994618117607374,-4.426973778070298,17.18117585151283,0.41847801208496094,1.4361772408001414,1.4133153915405288,-0.6839698840805504,3.510600667161608,0.364672753729991,2.4619580293510666,-1.1604192254025172,75.5555629831164,2.2892316612117014,1.0486426378105393,1,-0.5801630020141602,-2.1779890060424805,-3.8947010040283203,-5.554347038269043,2.358694076538086,0,0.08592772731742548,1.4545425541127344,30.43477439880371,-1.0888900772986174,30.79618835449219,1.9032245543555257,30.092384338378906,0.08592772731742548
3099,2012-01-24,30.33966636657715,30.491840362548828,30.07336235046387,30.32064437866211,22929638.0,-0.006849343720586876,1.5882304366546711,0.08333402966367244,62.200935359626015,74.0659935180359,-0.5555556588087001,-1.3294137659541718,-3.1542025971462557,-4.186444693616277,18.8591610044848,0.4755439758300746,1.3799857059994096,1.0585591316223137,-0.9418820309182898,3.0590002941629173,0.058338550352011964,2.0587797128926155,-0.7301336524374733,63.3332887679682,-6.6207892459791395,1.0002205812703011,1,-0.3709230422973633,-1.7595100402832031,-3.7615480422973633,-5.135868072509766,2.4918460845947266,1,0.08213162447098621,2.6666471694171716,30.548906326293945,1.4545425541127344,30.43477439880371,-1.0888900772986174,30.79618835449219,0.08213162447098621
3100,2012-01-25,30.66303634643555,30.87227439880371,30.37771034240723,30.701080322265625,24039752.0,0.010658323527731106,1.6000120327290042,-1.9999999999998133,66.51580507684416,73.14879101064598,-0.7789379769520011,-1.4894480100212597,-3.422335775853522,-4.463571167213804,20.194015287517946,0.5326080322265625,1.306495414490115,1.229755210876469,-0.7002967880027278,3.159807209755666,0.2647292114368689,2.1947812103160693,-0.8634044049023828,65.95743773001253,-1.0946122198977406,0.9650259994395985,1,-0.6942930221557653,-2.082880020141605,-4.103939533233646,-4.698369026184086,2.054347991943356,2,0.06327540568821277,1.5882304366546711,30.33966636657715,2.6666471694171716,30.548906326293945,1.4545425541127344,30.43477439880371,0.06327540568821277
3101,2012-01-26,31.93749237060547,32.184776306152344,30.79618835449219,30.81521034240723,43304756.0,0.04156326887431905,-1.393444509283392,-29.499598917078767,76.15654413624989,73.46248216093854,-1.834831682493686,-2.543762086767984,-4.620701072065952,-5.688762881957302,22.158193799472908,1.5217399597167933,1.1823602626315441,2.28165693283081,0.27197654711972064,4.291337318541899,1.276816739975267,3.2864971256863527,-1.974375093513899,88.28823050635552,21.629348063052674,1.0048401928555442,1,-1.3600530624389648,-2.7486400604248047,-5.3974175453186035,-5.849184036254883,0.49456405639647727,3,0.027397266818772747,1.6000120327290042,30.66303634643555,1.5882304366546711,30.33966636657715,2.6666471694171716,30.548906326293945,0.027397266818772747
3102,2012-01-27,31.67118835449219,32.355972290039055,31.63314437866211,31.78531837463379,25236367.0,-0.008338288210704259,-6.599995989130469,-0.10169459839326431,70.5454282924382,73.11098357715478,-1.3363057892806829,-2.081558855206044,-4.279218810095163,-5.39337751197343,24.338213622015225,0.722827911376946,1.1648255371359824,1.8232334136962933,-0.18568129911936992,3.8321481265119566,0.8187760572884599,2.8276907701041267,-1.3526056327508975,69.99995822000542,6.587208510900837,1.004457356407832,1,-0.8654880523681712,-1.9687490463256907,-5.131113529205326,-5.582880020141605,0.38043594360350497,4,0.03843846824272257,-1.393444509283392,31.93749237060547,1.6000120327290042,30.66303634643555,1.5882304366546711,30.33966636657715,0.03843846824272257
3103,2012-01-30,31.34781837463379,31.557058334350586,31.005428314208984,31.10053634643555,16055007.0,-0.010210225654906147,-1.521748228882834,-2.166669452011334,63.295852159358,71.9001296000876,-0.7820700878557751,-1.5610722551704583,-3.866321151361525,-5.0449411040790935,26.25862347418647,0.6657600402832067,1.1783094920814534,1.323912429809571,-0.5524322066835694,3.2002570663027115,0.3857401115630026,2.2620847480561395,-0.6625055305988994,55.833281108339804,-3.678381758144859,0.9381723182465701,1,-0.5421180725097692,-1.5692920684814489,-4.864808559417725,-5.259510040283203,-0.6086959838867188,0,0.04368935494577664,-6.599995989130469,31.67118835449219,-1.393444509283392,31.93749237060547,1.6000120327290042,30.66303634643555,0.04368935494577664
3104,2012-01-31,30.75814437866211,32.051624298095696,30.682058334350586,31.48097038269043,45705499.0,-0.01881068688495513,-2.130443312385134,-2.9230834496749285,62.13233464436445,70.009397307682,-0.01506059024040951,-0.8170333106332777,-3.1817008971733642,-4.426996922062223,27.617612903966883,1.36956596374511,1.2000685122050143,0.609646129608155,-1.0987008864169425,2.3179931456332525,-0.24452737840439553,1.4638196376207055,1.597827911376946,19.23072102308273,-39.77043771373814,0.8541735080125489,1,0.45652294158935547,-0.8845090866088867,-4.322689056396484,-4.669836044311523,0.323369979858402,1,0.06988249998790774,-1.521748228882834,31.34781837463379,-6.599995989130469,31.67118835449219,-1.393444509283392,31.93749237060547,0.06988249998790774
3105,2012-02-01,31.842384338378906,31.861406326293945,30.73912239074707,30.79618835449219,24407158.0,0.03525049971704308,1.0701763027439335,-1.4473690460169517,70.84638335699205,68.9135902403389,-0.9219058139221161,-1.798738874180387,-4.118418383423837,-5.469692988093485,28.211744454028153,1.122283935546875,1.2514665743183357,1.5702447891235352,-0.2546932501764445,3.3951828284235113,0.6577757694735453,2.482713808773525,0.4801096725463765,69.31813908864187,6.961846945619655,0.9124690196499881,2,-0.6277170181274414,-1.9687490463256836,-5.406929016113281,-5.75407600402832,0.4184761047363281,2,0.03106325526009046,-2.130443312385134,30.75814437866211,-1.521748228882834,31.34781837463379,-6.599995989130469,31.67118835449219,0.03106325526009046
3106,2012-02-02,32.051624298095696,32.16575241088867,31.61412239074707,31.95651435852051,22189227.0,0.006571114697105029,2.411798014592685,0.0909102510811047,72.03646851323508,68.57413688385947,-1.0441364219380134,-1.8859455008241284,-4.172823201195271,-5.637876630068021,28.91425640036679,0.5516300201416016,1.2963768067609465,1.6406260490417424,-0.2845501912524355,3.5658022893359167,0.6780379288946534,2.6032141691888313,0.2380609992980922,81.81818181818174,13.861870317177946,0.9625881201470873,2,-0.8369569778442312,-2.1779890060424734,-5.563858985900872,-5.96331596374511,-0.07608795166014559,3,0.02077149145676116,1.0701763027439335,31.842384338378906,-2.130443312385134,30.75814437866211,-1.521748228882834,31.34781837463379,0.02077149145676116
3107,2012-02-03,32.20379638671875,32.413036346435554,31.74727439880371,32.07064437866211,21914215.0,0.004747718468423923,1.4137904804054764,1.3999799458539621,72.45507274222888,68.46498047570407,-1.026981586643565,-1.8940268220404235,-4.151708668560566,-5.754980070306537,29.969070165155554,0.665761947631843,1.2822940654285055,1.6396732330322266,-0.34648859586842207,3.625835061932875,0.6465923185819022,2.632754147482551,-1.521738052368164,87.91203826646105,14.866443907004907,0.993080914450324,2,-0.9605970382690359,-2.301629066467278,-5.692254066467285,-6.115488052368164,-0.190216064453125,4,0.007087985451843526,2.411798014592685,32.051624298095696,1.0701763027439335,31.842384338378906,-2.130443312385134,30.75814437866211,0.007087985451843526
3108,2012-02-06,32.127708435058594,32.20379638671875,31.53803634643555,32.20379638671875,15541547.0,-0.0023627013022456955,16.499749323172473,-0.5714367569116172,70.37034400714033,69.37269254765012,-0.786050514163886,-1.699847528626215,-3.9112966226426025,-5.649984340980122,30.85746637882496,0.6657600402831996,1.196037126933028,1.4332864761352546,-0.6061483826755847,3.4727213349460904,0.41356904672983674,2.4530039055406725,-1.4110305404663102,83.51637574914761,8.676717501656228,1.019717429405418,2,-0.7323350906371999,-2.006791114807122,-5.511546611785889,-6.039400100708008,0.19021987915039062,0,-0.0023681781449396144,1.4137904804054764,32.20379638671875,2.411798014592685,32.051624298095696,1.0701763027439335,31.842384338378906,-0.0023681781449396144
3109,2012-02-07,31.76629638671875,32.24184036254883,31.366840362548828,32.22282028198242,14661869.0,-0.011249232078608506,2.5384698450407646,5.999949864634513,63.836463312116436,69.0749879071248,-0.2246094438902979,-1.263911055244911,-3.3826927981853316,-5.2620800847556595,31.210910013908343,0.875,1.1535666110603202,0.9834234237670891,-1.0819849190038724,3.0488317665380507,-0.04928074761838985,2.016127595152568,-1.0156913230896016,61.36360787727594,-10.070341096110212,1.03270417138548,2,-0.21874904632568004,-1.626358032226559,-5.150134563446045,-5.677988052368164,0.4945640563964844,1,-0.03233534005560479,16.499749323172473,32.127708435058594,1.4137904804054764,32.20379638671875,2.411798014592685,32.051624298095696,-0.03233534005560479
3110,2012-02-08,31.82336235046387,32.07064437866211,31.69021034240723,31.89944839477539,14725870.0,0.0017964311309826009,-1.2222259360150884,0.16666388134530244,59.50703616181494,67.22504257663203,-0.11149945496361013,-1.1997154113999358,-3.311382242875556,-5.278385522472011,31.91364948321238,0.38043403625487926,1.1292750184509899,0.9244567871093778,-1.0984442433132706,2.9473578175320263,-0.08699372810194461,1.9359073023207003,-1.0395086611785942,43.636373580695306,-24.22458130896044,1.0114505152113236,2,-0.2758150100708008,-1.5027170181274414,-5.026493549346927,-5.735054016113285,1.0461940765380753,2,-0.023311427113626326,2.5384698450407646,31.76629638671875,16.499749323172473,32.127708435058594,1.4137904804054764,32.20379638671875,-0.023311427113626326
3111,2012-02-09,31.861406326293945,31.93749237060547,31.576080322265625,31.78531837463379,13508226.0,0.0011954731687715547,2.1666694520112975,-1.0000250683111946,64.04494888382646,66.50276708678629,-0.1804471936600187,-1.0930514376331324,-3.2191872382941327,-5.280197236059848,33.01870620331713,0.36141204833984375,1.2117218653944768,0.8350550651550286,-1.0856061988540944,2.7557163291641515,-0.12527556684953112,1.7953856971595883,-1.0449689838656617,47.27278362393953,-19.074079426939548,0.9603306320045611,2,-0.31385898590087535,-1.217391967773434,-4.232336521148682,-5.373641014099121,1.4076061248779297,3,0.012537240595423382,-1.2222259360150884,31.82336235046387,2.5384698450407646,31.76629638671875,16.499749323172473,32.127708435058594,0.012537240595423382
3112,2012-02-10,31.271732330322266,31.728252410888672,31.06249237060547,31.59510040283203,18130638.0,-0.018507469191183956,1.258068689796156,-4.2499247969517695,56.5068461398197,65.74843308461537,0.38733782293641994,-0.36635523613364285,-2.561697068091206,-4.647936653891968,33.97869155041959,0.7989139556884766,1.2394877551212211,0.14646797180175852,-1.593714913088455,1.886650856691972,-0.72362347064335,1.016559414246867,-0.42336300781383684,17.74200330574235,-45.480322798173475,0.8700914424451074,2,0.27581501007080433,-0.6277179718017543,-3.461956024169922,-4.593749046325684,1.6168479919433594,4,0.02250607701162921,2.1666694520112975,31.861406326293945,-1.2222259360150884,31.82336235046387,2.5384698450407646,31.76629638671875,0.02250607701162921
3113,2012-02-13,31.46194839477539,31.74727439880371,31.271732330322266,31.51901435852051,10885500.0,0.006082683953798185,-1.173916076294278,0.17647371090847988,60.13745195297896,65.52677945223921,0.2402818282582544,-0.4113703062341827,-2.6817148671117295,-4.76972986978074,35.11774688192496,0.4755420684814453,1.0886292999936096,0.23111343383789062,-1.2992746715719008,1.761501539247682,-0.5340806188670051,0.9963074865427863,-0.5822857317884207,33.870920788332214,-28.125472821817,0.7651940527048958,2,0.11413097381592152,-0.7703790664672816,-3.557063579559326,-4.736411094665527,0.17119598388671875,0,0.0175333046945636,1.258068689796156,31.271732330322266,2.1666694520112975,31.861406326293945,-1.2222259360150884,31.82336235046387,0.0175333046945636
3114,2012-02-14,31.366840362548828,31.74727439880371,31.271732330322266,31.51901435852051,11506768.0,-0.003022954301277636,-1.7777796346741983,2.6666332430895716,56.63082269814512,63.947272712367315,0.48144236629645576,-0.1880772900929415,-2.5258779434826515,-4.595730802163349,35.91825237078747,0.4755420684814453,0.9888854373930798,0.048505401611329546,-1.2801512791831016,1.3771620824057607,-0.615822938785886,0.7128337420085451,-0.45651022589288814,30.18870066330913,-30.013402190317844,0.6643283403972151,2,0.37092399597168324,-0.6752710342407191,-3.2669830322265625,-4.593749046325684,-0.2663040161132777,1,0.03032144585387475,-1.173916076294278,31.46194839477539,1.258068689796156,31.271732330322266,2.1666694520112975,31.861406326293945,0.03032144585387475
3115,2012-02-15,31.93749237060547,32.03260040283203,31.423906326293945,31.51901435852051,13002888.0,0.018192843189203778,1.0,-2.749996866500295,50.0,61.49877621089676,-0.08303144456651879,-0.6465603919808345,-3.0407955675499743,-5.083068816958267,36.53802325437198,0.6657600402832031,0.9753116746646064,0.5269020080566413,-0.6953039802421657,1.7491079963554448,-0.08420098609276039,1.138005002206043,-0.9971081097539383,90.19614011356309,32.1609621470365,0.6111029941494018,2,-0.19972801208495738,-1.2459230422973597,-3.580841064453125,-4.907607078552246,-1.5597820281982386,2,0.010125030129396917,-1.7777796346741983,31.366840362548828,-1.173916076294278,31.46194839477539,1.258068689796156,31.271732330322266,0.010125030129396917
3116,2012-02-16,32.24184036254883,32.33694839477539,31.59510040283203,31.67118835449219,16283383.0,0.0095294893040343,-1.0526268570071509,1.3636367779838958,56.14753963622612,59.68682808800756,-0.39957984470602526,-0.8822859025443677,-3.2626475539897797,-5.327303679148322,36.526876334605184,0.7418479919433594,1.0254062613621961,0.758967399597168,-0.48110745113902453,1.9990422503333605,0.13892997422907172,1.3790048249652642,-1.272003059985618,92.53736257486732,34.527879539703015,0.6200374253680971,2,-0.5421199798583984,-1.550271034240719,-3.8851890563964844,-5.2119550704956055,-1.426630020141598,3,0.01946898990239565,1.0,31.93749237060547,-1.7777796346741983,31.366840362548828,-1.173916076294278,31.46194839477539,0.01946898990239565
3117,2012-02-17,32.355972290039055,32.52716445922852,32.22282028198242,32.432056427001946,22661544.0,0.0035398701254907294,1.2857224713143964,-0.1333284311431693,61.37340828918274,58.68716856379006,-0.5474229166814837,-0.8907773104337835,-3.3053604545633917,-5.363343758061234,36.5834824416565,0.30434417724610086,0.9218622848716684,0.7770394325256262,-0.41801383968152805,1.9720927047327805,0.17951279642205265,1.3745660686292034,-1.357271006598399,86.36388497253043,26.919207256085684,0.5975266361035767,2,-0.5611438751220597,-1.607338905334462,-3.8899459838867116,-5.326086997985833,-1.0652179718017507,4,0.028218597572909454,-1.0526268570071509,32.24184036254883,1.0,31.93749237060547,-1.7777796346741983,31.366840362548828,0.028218597572909454
3118,2012-02-20,33.173904418945305,33.192928314208984,32.317928314208984,32.50814437866211,17919464.0,0.025279170150545927,1.4864741814318776,-8.750313361744706,75.91836951859572,60.029602586732196,-1.342526619071851,-1.5831360937283563,-4.005329736511648,-6.104924353568364,37.02955745717954,0.875,0.805474169836657,1.4637216567993079,0.17227836679585806,2.7551649468027577,0.8180000117975794,2.109443301801033,-2.114064608473136,99.00978893235076,33.054052474141926,0.6457216450017251,2,-1.0461940765380788,-2.092389106750481,-4.6983675956726,-6.144019126892083,-2.0353240966796804,0,-0.00860085967199975,1.2857224713143964,32.355972290039055,-1.0526268570071509,32.24184036254883,1.0,31.93749237060547,-0.00860085967199975
3119,2012-02-21,32.831512451171875,33.230972290039055,32.793472290039055,33.059776306152344,12102029.0,-0.010321123599123072,-1.875034468927694,-0.342862054146974,62.621336539444464,60.37563596202437,-0.9310537252364988,-1.1009349627158898,-3.570437045027113,-5.670691942270636,37.616196329802655,0.4375,0.6593772083493263,0.9967373847961412,-0.21641619589676964,2.2098909654890484,0.3901605944496893,1.6033141751425966,-1.6436873304754975,77.89456240771048,11.85339709895942,0.6065767903464543,2,-0.6847801208496094,-1.5883121490478551,-4.265622138977051,-5.801627159118652,-2.5108680725097656,1,-0.03650054423450699,1.4864741814318776,33.173904418945305,1.2857224713143964,32.355972290039055,-1.0526268570071509,32.24184036254883,-0.03650054423450699
3120,2012-02-22,32.60325241088867,32.983688354492195,32.127708435058594,32.81249237060547,18426284.0,-0.006952468017508484,2.1034458912776848,0.9166583107724189,57.004808218634054,59.59339811033631,-0.6487559532255673,-0.7587683893434942,-3.220373710593048,-5.345823131034322,37.42845485178663,0.8559799194336009,0.5293432249581755,0.6714665412902825,-0.45432081186936557,1.7972538944499306,0.10857286471046024,1.2343602178701083,-1.2519755166448796,61.62780936213107,-2.3177980332061523,0.5628936765798244,2,-0.45652008056640625,-1.360052108764652,-3.8756775856018066,-5.573367118835449,-2.872282028198242,2,-0.04609098643027565,-1.875034468927694,32.831512451171875,1.4864741814318776,33.173904418945305,1.2857224713143964,32.355972290039055,-0.04609098643027565
3121,2012-02-23,32.81249237060547,32.81249237060547,32.317928314208984,32.413036346435554,19147049.0,0.006417763389977571,1.4761877476961276,-1.909080964795503,57.61905398552838,59.71697675985949,-0.7922054790059363,-0.9476826279892663,-3.3194246158534852,-5.438337133808638,36.24160756253215,0.4945640563964844,0.481439603344171,0.8369565010070801,-0.35578176015589236,2.0296947621700525,0.24058737042559386,1.4333256315885663,-1.3108398446980551,62.06891782555518,1.1071949102193415,0.5963691305814853,2,-0.5611400604248047,-1.160325050354004,-4.0849175453186035,-5.782607078552246,-2.3586959838867188,3,-0.0742028981126529,2.1034458912776848,32.60325241088867,-1.875034468927694,32.831512451171875,1.4864741814318776,33.173904418945305,-0.0742028981126529
3122,2012-02-24,32.888580322265625,33.07879638671875,32.622276306152344,33.002708435058594,17190014.0,0.002318871446910231,2.428563243088383,-0.2857088287255936,59.52384135621323,59.64879780466331,-0.6870779304615482,-0.9780346613069923,-3.2527328651548473,-5.4173322654384535,34.9824959928041,0.45652008056640625,0.4733998984953516,0.8521748542785659,-0.39803668662033687,2.1023863951774686,0.2270690838291145,1.4772806247280172,-1.2485822152276818,68.96554108722306,10.408345615315397,0.6251057704494521,2,-0.6372280120849609,-1.2364130020141602,-3.71875,-5.440217018127441,-1.6739139556884766,4,-0.06304224626122645,1.4761877476961276,32.81249237060547,2.1034458912776848,32.60325241088867,-1.875034468927694,32.831512451171875,-0.06304224626122645
3123,2012-02-27,32.717384338378906,32.77444839477539,32.24184036254883,32.622276306152344,13402084.0,-0.005205332130764462,4.090975387420237,-0.8333444748980546,62.50001253400481,60.30093000864772,-0.3565673628868069,-0.7367467704491233,-2.940255600418304,-5.16454311155799,34.49251875437852,0.6467399597167969,0.4360499432797482,0.6125005722045884,-0.6289062486893755,1.8539073930985523,-0.008202838242389987,1.2332039826515704,-0.9501082967008756,53.448311630834255,-4.557513190014433,0.6207034104469813,2,-0.38994503021240234,-1.0652170181274414,-3.5475540161132812,-5.269021034240723,-1.6929359436035156,0,-0.043604647773388905,2.428563243088383,32.888580322265625,1.4761877476961276,32.81249237060547,2.1034458912776848,32.60325241088867,-0.043604647773388905
3124,2012-02-28,32.90760040283203,33.002708435058594,32.546188354492195,32.81249237060547,11101185.0,0.005813914171310941,2.2000106957590817,1.0,63.76810892164876,61.83071988883092,-0.3411142632457995,-0.7986200399563259,-2.9969447745656765,-5.267586896894549,33.707229254730876,0.45652008056639914,0.4971106717667766,0.6952438354492188,-0.42112440336126866,1.8116120742597026,0.1370597160439786,1.2534279548544625,-1.023228661285117,81.99998395649,21.260431020408312,0.5581841194052425,2,-0.4945640563964844,-1.2554330825805664,-3.7377700805664062,-5.459237098693848,-3.2717380523681605,1,-0.05375718857988088,4.090975387420237,32.717384338378906,2.428563243088383,32.888580322265625,1.4761877476961276,32.81249237060547,-0.05375718857988088
3125,2012-02-29,32.831512451171875,33.002708435058594,32.736404418945305,32.90760040283203,16214483.0,-0.0023121695513723672,1.0000000000000533,-0.8000160436386973,62.20092893204484,62.50331869947744,-0.13954806152493404,-0.6794661836839282,-2.7768759581631812,-5.1132995360415805,32.87950173472798,0.26630401611328836,0.526950388980584,0.5696994781494169,-0.5651435714197603,1.7045425277185942,0.0022779533648318306,1.1371210029340055,-0.8394126657455878,70.45436935684563,7.68041962671073,0.5674215247845883,2,-0.15217208862304688,-1.0271711349487305,-3.5570626258850098,-5.383149147033691,-3.252716064453125,2,-0.0764773805728266,2.2000106957590817,32.90760040283203,4.090975387420237,32.717384338378906,2.428563243088383,32.888580322265625,-0.0764773805728266
3126,2012-03-01,32.717384338378906,32.96466445922852,32.47010040283203,32.66031646728516,12490874.0,-0.003476175913695867,-1.2608642578125324,-0.75002506768265,70.65219405277158,63.534294895431756,0.054903546945212156,-0.5406215957371785,-2.539200534735354,-4.9196268599768835,31.613798868866184,0.4945640563964915,0.5969696691627249,0.422283363342288,-0.7255824565523952,1.5701491832369676,-0.15164954660505003,0.9962162732896296,-0.6261747525835943,56.818275046375845,-11.170584539751445,0.5739329099473399,3,-0.038043975830078125,-0.7608690261840856,-3.442934513092041,-5.269021034240723,-3.918478012084961,3,-0.09127911708349146,1.0000000000000533,32.831512451171875,2.2000106957590817,32.90760040283203,4.090975387420237,32.717384338378906,-0.09127911708349146
3127,2012-03-02,32.432056427001946,32.755428314208984,32.184776306152344,32.755428314208984,10129664.0,-0.008720987852389506,2.5293853957768078,-5.66644385026821,63.492056755047486,62.15359347725973,0.3935443664543641,-0.2501410728464464,-2.13354648745635,-4.571399617688783,29.929813806369467,0.5706520080566406,0.6702024016698971,0.12554244995116193,-1.0230398205909452,1.2741247204932726,-0.44874868531989165,0.6998335852222155,-0.24966582486713662,30.23235206327799,-40.334238250902686,0.5742911352710546,3,0.2472839355468821,-0.47554111480712535,-2.548910617828362,-4.374997138977044,-2.7771720886230398,4,-0.06099705841150904,-1.2608642578125324,32.717384338378906,1.0000000000000533,32.831512451171875,2.2000106957590817,32.90760040283203,-0.06099705841150904
3128,2012-03-05,32.051624298095696,32.37499237060547,31.88042640686035,32.355972290039055,15412547.0,-0.011730126634508231,1.8889198373348475,0.9411702253155391,58.823552542586086,61.7316174776088,0.6683205883546322,0.1310160245983667,-1.640246954092646,-4.11445562293925,28.353309862179653,0.5516300201415945,0.680902279984295,-0.25108547210694354,-1.4026613936631591,0.9004904494492756,-0.8268734328850513,0.32470248867116425,1.1793479919433594,15.254444688042684,-57.923802572310095,0.5757879607781095,3,0.42798709869385476,-0.09510898590087535,-1.797554492950436,-3.908967018127438,-1.2173919677734304,0,-0.02611280862818155,2.5293853957768078,32.432056427001946,-1.2608642578125324,32.717384338378906,1.0000000000000533,32.831512451171875,-0.02611280862818155
3129,2012-03-06,30.73912239074707,31.88042640686035,30.529884338378906,31.804340362548828,26439701.0,-0.0409496222450918,1.2187499510389919,3.5,37.037030923819195,59.512975555962704,1.8470398849400382,1.436256620525029,-0.22780194774349738,-2.740194029031823,27.299668986206527,1.5217399597167898,0.6231846759737678,-1.5122286796569853,-2.8423189491757483,-0.18213841013821863,-2.177273814416367,-0.8471835448976037,2.464838981628411,8.46150167531578,-59.97963829726452,0.6650451347593833,3,1.0652179718017578,1.1413059234619105,-0.44700908660889027,-2.596465110778812,-0.7798900604248047,1,0.009282177949042847,1.8889198373348475,32.051624298095696,2.5293853957768078,32.432056427001946,-1.2608642578125324,32.717384338378906,0.009282177949042847
3130,2012-03-07,31.08151435852051,31.44292640686035,30.529884338378906,30.58694839477539,16919119.0,0.01113863835867046,-2.0000031335094364,-0.4642861619285201,37.55102107636515,57.28319412161124,1.4148785689709165,1.0913939721178885,-0.4703438137053091,-3.014563628655761,26.18908804805029,0.9130420684814453,0.4151796406221848,-1.1327443122863734,-2.5515089535735775,0.2860203290008343,-1.842126632929979,-0.42336199164277133,2.015483932495105,22.65625612012611,-40.97145757938927,0.7093823206436037,3,0.7228260040283168,0.7989139556884695,-0.5373630523681676,-2.938857078552253,-0.760869979858402,2,-0.04651163361544308,1.2187499510389919,30.73912239074707,1.8889198373348475,32.051624298095696,2.5293853957768078,32.432056427001946,-0.04651163361544308
3131,2012-03-08,32.260860443115234,32.33694839477539,31.21466636657715,31.23368835449219,15129382.0,0.03794364943069195,-1.1071443919209283,2.0769162536878625,49.16940721532724,56.13270143929058,0.16657132592641233,-0.059544484068624115,-1.5297844552199926,-4.1244134059269975,24.79541091502583,1.2554340362548793,0.338616293357056,0.026629066467286577,-1.3824341556453135,1.435692288579883,-0.6779025445890099,0.7311606775235866,0.733453289794916,77.77766350766953,16.32259926581436,0.7045316110562988,3,-0.4945640563964844,-0.38043212890625355,-1.7167091369628906,-4.118203163146976,-1.711954116821289,3,-0.08313677997292412,-2.0000031335094364,31.08151435852051,1.2187499510389919,30.73912239074707,1.8889198373348475,32.051624298095696,-0.08313677997292412
3132,2012-03-09,31.97553634643555,32.317928314208984,31.842384338378906,32.24184036254883,13029742.0,-0.008844280430237994,1.2727206431970246,-0.25925939680688426,38.46154693762423,53.461760817470505,0.3450450492264956,0.2964072897708654,-1.136436221145491,-3.768420549473479,24.24787167836606,0.4755439758300781,0.294430268533624,-0.29388523101806285,-1.6352657240293276,1.0474952619932019,-0.9645754775236988,0.3768050154875695,0.9202002106933485,78.35053464658763,20.75172109886705,0.6706902465056325,3,-0.20923995971680043,-0.0951080322265696,-1.4313850402832067,-3.8328790664672923,-1.75,4,-0.09934563679322672,-1.1071443919209283,32.260860443115234,-2.0000031335094364,31.08151435852051,1.2187499510389919,30.73912239074707,-0.09934563679322672
3133,2012-03-12,32.013580322265625,32.22282028198242,31.861406326293945,31.97553634643555,10224740.0,0.0011897838215406686,-1.7142959461395215,-0.14285918922789287,41.63426356189908,51.002444666387206,0.2197797206866028,0.3181192940727229,-1.0637867615541161,-3.7196709356872013,23.65019776615567,0.36141395568847656,0.22673688317296836,-0.2834228515624986,-1.5767180835663268,1.0098723804413297,-0.9300704675644127,0.36322476443941554,0.7875221461132753,82.10533426498434,25.955405846831695,0.6466476160019149,3,-0.247283935546875,-0.13315200805664418,-1.440896987915032,-3.8423910140991175,-0.8369579315185547,0,-0.07367798166099626,1.2727206431970246,31.97553634643555,-1.1071443919209283,32.260860443115234,-2.0000031335094364,31.08151435852051,-0.07367798166099626
3134,2012-03-13,32.317928314208984,32.432056427001946,32.08966445922852,32.184776306152344,13838374.0,0.009506840187184062,-1.1176109754515158,3.49994986463484,47.12645577002424,49.327503203940466,-0.19781165025931813,0.0934700542084883,-1.2657265994533375,-3.9573536373277705,23.070688300922107,0.418476104736321,0.14437876270204697,-0.026629257202145595,-1.2436070702387951,1.190348555834504,-0.6351181637204704,0.5818596493161792,0.39232542896991873,94.0001163156811,36.95092716927258,0.6084889065183257,3,-0.5706539154052699,-0.43750000000000355,-1.5597829818725515,-4.146739006042477,-0.4755439758300781,1,-0.04590937789890426,-1.7142959461395215,32.013580322265625,1.2727206431970246,31.97553634643555,-1.1071443919209283,32.260860443115234,-0.04590937789890426
3135,2012-03-14,32.260860443115234,32.698360443115234,32.24184036254883,32.432056427001946,16003692.0,-0.0017658270214263583,-3.3636827711941657,-1.2857183784557553,44.26875919490664,46.396010441955475,-0.25725671262004823,0.18551757132980384,-1.140369083801243,-3.848157959485853,22.261222932824072,0.45652008056640625,0.054668135055152334,-0.09986553192138814,-1.30258097044711,1.1028499066043338,-0.7012232511842456,0.5014921873414728,-1.7309761047363281,70.51278919837559,13.51616491817559,0.6013577192628606,3,-0.6182041168212891,-0.38043212890625355,-1.4171175956726039,-4.089671134948727,-1.921194076538086,2,-0.07134428782057356,-1.1176109754515158,32.317928314208984,-1.7142959461395215,32.013580322265625,1.2727206431970246,31.97553634643555,-0.07134428782057356
3136,2012-03-15,32.869556427001946,32.869556427001946,32.146732330322266,32.33694839477539,17440575.0,0.018867940145614215,1.7142816215442371,-3.1111012077187916,49.82204386563396,44.87712012090953,-0.9410595346887618,-0.3939376721735641,-1.6692282528398223,-4.3973164218276395,21.160375146055454,0.7228240966796804,-0.050097049420102735,0.4774446487426687,-0.7448107549172676,1.6997000524026014,-0.1336830530872959,1.0885723505726368,-2.2963025665283148,100.0,42.67839684695109,0.6111277018299665,3,-1.1698360443115199,-0.9891281127929652,-1.9354600906371964,-4.698367118835439,-2.0353240966796804,3,-0.07754628675931674,-3.3636827711941657,32.260860443115234,-1.1176109754515158,32.317928314208984,-1.7142959461395215,32.013580322265625,-0.07754628675931674
3137,2012-03-16,33.269012451171875,33.40216445922852,32.869556427001946,32.888580322265625,23791173.0,0.012152765890134809,-1.5454412863940308,0.7142816215442009,54.9487859550658,44.446590500073945,-1.3514248886492553,-0.7604736797886531,-1.9782671421566533,-4.740989571137462,20.031221043633746,0.5326080322265767,-0.13919064977759632,0.8312486648559556,-0.45200631671397673,2.1145036464258844,0.189621174070993,1.4728761556409218,-2.6039064880371114,91.35802010643668,32.160701486327,0.6416274907849647,3,-1.3029880523681605,-1.3029880523681605,-2.1732316017150843,-4.7554321289062464,-1.7499980926513636,4,-0.08176095184280463,1.7142816215442371,32.869556427001946,-3.3636827711941657,32.260860443115234,-1.1176109754515158,32.317928314208984,-0.08176095184280463
3138,2012-03-19,32.888580322265625,33.364124298095696,32.66031646728516,33.21194839477539,12469509.0,-0.011435029202162217,1.242426452267664,-0.8500020054548372,49.83499780592751,45.8685868203082,-0.9384761143026132,-0.42426563866241196,-1.5222387299646662,-4.3301108373121195,18.104508764515366,0.7038078308105327,-0.26499897248554305,0.4650827407836928,-0.7897431374924508,1.7199086190598365,-0.16233019835437545,1.0924956799217647,-2.0592508493652346,60.86978004092207,4.3686066528993095,0.6274129391380715,3,-0.9225559234619105,-0.9225559234619105,-1.7927994728088343,-4.089673995971676,-1.8831520080566406,0,-0.08097169138149718,-1.5454412863940308,33.269012451171875,1.7142816215442371,32.869556427001946,-3.3636827711941657,32.260860443115234,-0.08097169138149718
3139,2012-03-20,31.63314437866211,32.67934036254883,31.49999237060547,32.622276306152344,24772282.0,-0.038172396962771415,1.1379329421568187,3.058842265450813,41.36987046495476,46.292903419040385,0.510832882808792,0.7766052964450125,-0.21956669599899925,-3.052130668339771,15.817930597924285,1.3885879516601562,-0.3781918649285885,-0.7304347991943345,-2.0172644961193456,0.5563948977306765,-1.37384964765684,-0.087019950731829,-0.6494448065820322,6.999997994557202,-45.76425717854019,0.6434148484625062,3,0.6752710342407227,0.3328800201416051,-0.4993200302123988,-2.8342380523681605,-0.3423900604248047,1,-0.01443176127071899,1.242426452267664,32.888580322265625,-1.5454412863940308,33.269012451171875,1.7142816215442371,32.869556427001946,-0.01443176127071899
3140,2012-03-21,31.10053634643555,31.804340362548828,31.02444839477539,31.76629638671875,22046979.0,-0.016837024667893163,1.1025654210653517,0.6730750689369215,39.01808524420262,45.16497875558209,1.1693975927305935,1.2552169210413133,0.3710061590963498,-2.481926952532742,14.880169781471468,0.7798919677734375,-0.4652872833817021,-1.1879070281982358,-2.5864473826258525,0.21063332622937736,-1.8871772054120406,-0.48863685098442744,2.3016281127929723,3.2000436384173483,-47.02514233084215,0.6992701772138072,3,1.1127700805664027,0.8654880523681641,0.11413049697875977,-2.0067930221557617,-0.6657619476318395,2,0.023853221811989123,1.1379329421568187,31.63314437866211,1.242426452267664,32.888580322265625,-1.5454412863940308,33.269012451171875,0.023853221811989123
3141,2012-03-22,30.37771034240723,31.271732330322266,30.054340362548828,31.10053634643555,29027294.0,-0.02324159287726124,1.285714285714301,1.0857155135367484,36.829274555959806,44.98361515761937,1.7846857955550668,1.8828154757875701,1.1507250257206287,-1.7034587510964947,14.214724714976047,1.2173919677734375,-0.353351086811557,-1.7889939308166483,-3.4027807182789793,-0.1752071433543172,-2.595887324547814,-0.9821005370854827,2.97689979553223,9.659109036795389,-41.31482447963718,0.8068933937311659,3,1.3505420684814453,1.3505420684814453,0.8369565010070801,-1.2839670181274414,-0.7038040161132848,3,-0.001252364822801444,1.1025654210653517,31.10053634643555,1.1379329421568187,31.63314437866211,1.242426452267664,32.888580322265625,-0.001252364822801444
3142,2012-03-23,30.81521034240723,30.81521034240723,30.092384338378906,30.47281837463379,17891669.0,0.014402007098910596,3.222213556753799,-0.47368518269304843,42.13074455028721,45.03877971188472,1.3022276314063497,1.3513013820238164,0.7769879134675541,-2.0870671916045715,13.227561628132415,0.7228260040283239,-0.25019973579413346,-1.247825431823724,-2.9312398624115126,0.43558899876406443,-2.0895326471176183,-0.4061182165298298,2.407389004516606,22.98850905905691,-31.161005265493543,0.8417072152938947,3,0.9130420684814453,0.9130420684814453,0.38043451309203746,-1.7214670181274414,-1.0652179718017614,4,0.0006172921652545238,1.285714285714301,30.37771034240723,1.1025654210653517,31.10053634643555,1.1379329421568187,31.63314437866211,0.0006172921652545238
3143,2012-03-26,31.290754318237305,31.290754318237305,30.32064437866211,30.529884338378906,16637614.0,0.015432118442353815,1.5500018800997706,2.222219127412072,53.92955085723106,45.79467916601881,0.7972024428924769,0.8046527822719867,0.37020765251246956,-2.5172524223831516,12.656791120644698,0.9701099395751953,-0.28818542479776,-0.700949954986573,-2.3885164141802804,0.9866165042071344,-1.5447331845834285,0.14283327461027895,1.8051146693115285,47.10148402622768,-12.297375888564623,0.8437832295968535,3,0.43749809265137074,0.43749809265137074,-0.01902341842651012,-2.1399469375610316,-2.4728260040283203,0,0.007294807851601304,3.222213556753799,30.81521034240723,1.285714285714301,30.37771034240723,1.1025654210653517,31.10053634643555,0.007294807851601304
3144,2012-03-27,31.138580322265625,31.78531837463379,31.02444839477539,31.423906326293945,16083790.0,-0.004863225552954709,-1.9629478328363086,-0.37499968665003824,50.41783289979856,46.47790957767347,0.8543356165072105,0.8616797447599751,0.5822097592107625,-2.322573859609818,11.57514613241211,0.7608699798583984,-0.24250213209224825,-0.7646729469299309,-2.435469528811204,0.9061236349513386,-1.6000712378705657,0.07072534401070385,1.8356275202832109,61.95656912667411,-2.003648015111807,0.8353982909406353,3,0.5896720886230504,0.5896720886230504,0.4660325050354004,-1.654891014099121,-2.1304359436035156,1,-0.004276110428882651,1.5500018800997706,31.290754318237305,3.222213556753799,30.81521034240723,1.285714285714301,30.37771034240723,-0.004276110428882651
3145,2012-03-28,30.32064437866211,31.119558334350586,30.263580322265625,30.929340362548828,17322215.0,-0.026267605495766677,-1.368426885647337,2.1333351159479386,35.00001179670963,44.831017125570774,1.528887781172724,1.5619445800186007,1.43637230328126,-1.4543091679304965,10.69290059093432,0.875,-0.24500933618601195,-1.4570654869079576,-3.209518123295865,0.2953871494799536,-2.333291805101915,-0.5808391687140038,2.5367687646867267,15.384598432450241,-44.89339636479277,0.8762263181939554,3,1.407608032226566,1.407608032226566,1.3743219375610352,-0.81793308258057,-1.9972820281982386,2,0.03199503043074836,-1.9629478328363086,31.138580322265625,1.5500018800997706,31.290754318237305,3.222213556753799,30.81521034240723,0.03199503043074836
3146,2012-03-29,29.73097038269043,30.682058334350586,29.673906326293945,30.18749237060547,20205044.0,-0.019447937471495758,-2.5333455888497083,0.75,33.42696747891678,42.439703961554216,1.8176824784899495,2.019977664961207,2.0334785720517914,-0.8220839716628561,10.439769207216983,1.0081520080566406,-0.3253516934753087,-1.8974187850952156,-3.8139891668153396,0.019151596624904954,-2.8557039759552794,-0.9391335942351553,3.014319849426407,2.7026489898716153,-53.00534747982727,0.9582851908600608,3,1.788044929504391,1.8070650100708043,1.9639959335327148,-0.22825908660889027,-1.293478012084961,3,0.02367241993968161,-1.368426885647337,30.32064437866211,-1.9629478328363086,31.138580322265625,1.5500018800997706,31.290754318237305,0.02367241993968161
3147,2012-03-30,30.45379638671875,30.701080322265625,30.01629638671875,30.130428314208984,16415321.0,0.024312223742591232,-1.4827567130221913,-0.7083296775837793,39.54081045366434,41.29590536685831,0.7303236559139066,1.2030261588903315,1.3382886140942034,-1.4861821189479514,10.673333474072228,0.9701099395751953,-0.37773680502109386,-1.0756797790527344,-3.02158025424135,0.8702206961358812,-2.0486300166470386,-0.10272954145842661,2.1072108110487164,36.936895431567464,-14.794534704456254,0.9729502375943074,3,0.7228269577026367,1.084239006042484,1.4979634284973145,-0.9510850906372106,-1.407608032226559,4,-0.0256089602268742,-2.5333455888497083,29.73097038269043,-1.368426885647337,30.32064437866211,-1.9629478328363086,31.138580322265625,-0.0256089602268742
3148,2012-04-02,31.21466636657715,31.21466636657715,30.491840362548828,30.548906326293945,18259948.0,0.024984404906253976,1.1714310270734851,2.0588304686854864,43.02884146054862,41.480235477479845,-0.3273900542784176,0.39657081428773466,0.6107864752785694,-2.183607330357873,11.199083914424623,0.7608699798583984,-0.5023585691084129,-0.2729619026184089,-2.2075475506514977,1.6616237454146798,-1.2402547266349515,0.6943309213981337,1.1731147789019047,72.97296808998833,25.489909611283593,0.9672928240165437,4,-0.4755430221557617,0.3233690261840856,0.737093448638916,-1.711955070495609,-2.206521987915039,0,-0.046922622166481576,-1.4827567130221913,30.45379638671875,-2.5333455888497083,29.73097038269043,-1.368426885647337,30.32064437866211,-0.046922622166481576
3149,2012-04-03,31.02444839477539,31.44292640686035,31.005428314208984,31.23368835449219,12252341.0,-0.006093865286525446,-2.5384817117381178,-0.3142873513823288,42.316791370631044,41.84675838041633,-0.2599302196086981,0.6421859097009843,0.8395953725822451,-1.9522746274873377,10.790363138249207,0.4374980926513672,-0.715800692446102,-0.47744617462158345,-2.392904439979141,1.438012090735974,-1.4351753073003621,0.48028295805719523,1.2005002615525555,76.34407790605903,30.461569131384564,0.9577291326787795,4,-0.29483604431152344,0.5135869979858434,0.9653549194335938,-1.5217370986938512,-3.024456024169922,1,-0.07112197620693206,1.1714310270734851,31.21466636657715,-1.4827567130221913,30.45379638671875,-2.5333455888497083,29.73097038269043,-0.07112197620693206
3150,2012-04-04,29.63586235046387,30.89129638671875,29.521732330322266,30.81521034240723,18383633.0,-0.04475779961152704,1.0571436756911727,5.636342090390235,31.68104151543926,41.27473248702516,1.0046973210163692,2.0205066417898756,2.241007736630216,-0.5229416528674129,10.796250916535561,1.502716064453125,-0.922697117681583,-1.7937496185302706,-3.877699207476642,0.2901999704161007,-2.835724413003458,-0.7517748240570867,2.436023766062032,5.9405773490236236,-31.72925325030754,1.0419747944731852,4,1.0176630020141566,1.8260860443115234,2.396739482879635,-0.13315105438233132,-1.7309780120849645,2,-0.02118102602780969,-2.5384817117381178,31.02444839477539,1.1714310270734851,31.21466636657715,-1.4827567130221913,30.45379638671875,-0.02118102602780969
3151,2012-04-05,29.57879638671875,30.22553634643555,29.46466636657715,29.78803634643555,6685909.0,-0.001925571224156597,-2.4782627650669804,0.17742003305742654,28.251129746621984,39.732553064395695,1.0465785188872232,1.9671957547409917,2.2694155468035646,-0.4226171388995148,12.075644165843807,0.760869979858402,-0.9819400405863945,-1.716712379455565,-3.9173529028518246,0.48392814394069816,-2.817032641153695,-0.6163921177574352,2.289077426910861,5.769212227795037,-24.072179090659052,1.1003202616981311,4,1.0461959838867188,1.8546190261840856,2.6630444526672363,0.13315391540526988,-1.940216064453125,3,-0.04244371609449882,1.0571436756911727,29.63586235046387,-2.5384817117381178,31.02444839477539,1.1714310270734851,31.21466636657715,-0.04244371609449882
3152,2012-04-10,28.798906326293945,29.673906326293945,28.798906326293945,29.29347038269043,17914343.0,-0.026366524527515423,-2.5384698450407646,2.3636214471932653,26.980732097418013,36.738239868860916,1.6878759981808322,2.6318339135752744,3.0195792818306053,0.3967393148937859,13.588393196609797,0.875,-1.0042000272580864,-2.337770938873291,-4.777331995440768,0.10179011769418622,-3.557551467157026,-1.1179904105895524,2.8286467426304185,0.0,-24.845924577328176,1.2197805282837386,4,1.4932060241699219,2.3016290664672887,3.519021511077881,0.9130439758300746,-2.0543479919433594,1,-0.012549572250891261,-2.4782627650669804,29.57879638671875,1.0571436756911727,29.63586235046387,-2.5384817117381178,31.02444839477539,-0.012549572250891261
3153,2012-04-11,29.654884338378906,29.959232330322266,28.836950302124023,28.836950302124023,20803617.0,0.0297225874617133,-1.7441871311209725,-1.6538485271545043,38.34081251826704,35.39634871535741,0.6430728540658563,1.6760182945860684,2.1536333670963934,-0.406193627614023,15.054152395210377,1.1603260040283203,-0.9280660285822293,-1.3638581275939927,-3.852485107975127,1.1247688527871382,-2.6081716177845564,-0.11954463740342547,1.6332311214298088,32.37411161800223,5.053066147404014,1.2443134901905657,4,0.4660320281982422,1.4456510543823278,2.66304349899292,0.057065963745113635,-1.9402179718017578,2,-0.020525994198498654,-2.5384698450407646,28.798906326293945,-2.4782627650669804,29.57879638671875,1.0571436756911727,29.63586235046387,-0.020525994198498654
3154,2012-04-12,30.834232330322266,30.94836235046387,29.673906326293945,29.76901435852051,23960096.0,0.039769097680042664,-1.030303444650565,1.3023274794616975,48.54166866862557,36.90097725668141,-0.6526165935412678,0.40034201156468185,0.9968259464056217,-1.5199368783566953,16.050148989800533,1.2934780120849645,-0.9063848487766748,-0.11032533645629883,-2.5231898759744738,2.302539203061876,-1.3167576062153827,1.0961069333027886,0.15517803346467574,94.6902835481047,61.66117946927286,1.206432269759087,4,-0.7133159637451172,0.2663030624389684,1.3838310241699219,-0.6942930221557653,-1.8070659637451172,3,-0.059222747370440865,-1.7441871311209725,29.654884338378906,-2.5384698450407646,28.798906326293945,-2.4782627650669804,29.57879638671875,-0.059222747370440865
3155,2012-04-13,29.959232330322266,30.75814437866211,29.88314437866211,30.73912239074707,15324164.0,-0.02837755098379824,1.1395368360177505,-0.7321412903930508,47.745903281463775,38.49197012363107,0.18520171134853314,1.1531934994827289,1.8497100366866945,-0.5649233928519521,16.74337503471409,0.9510879516601562,-1.0591712507172062,-0.870243930816649,-3.237895933606552,1.497408071973254,-2.054069932211597,0.31358207057830256,-1.1603260040283203,53.98230952300658,17.253618332217137,1.183826001394951,4,0.1616840362548828,1.1413030624389684,1.8831520080566406,0.2567939758300746,-1.7119560241699219,4,-0.06539686792087174,-1.030303444650565,30.834232330322266,-1.7441871311209725,29.654884338378906,-2.5384698450407646,28.798906326293945,-0.06539686792087174
3156,2012-04-16,30.32064437866211,30.567928314208984,29.692928314208984,29.76901435852051,16735907.0,0.01206346158523064,-1.486494396943048,-0.707317669674013,47.31404560596111,39.355662918330715,-0.0936130830283517,0.6229724580498228,1.4631802747444063,-0.8424968688189978,17.30693601959357,0.875,-1.1733561003034687,-0.38138628005981445,-2.552952350892717,1.7901797907730845,-1.4671693154762657,0.7043967553566368,-1.4825532913208015,70.79642641006471,30.994188253181555,1.0857830354164502,4,-0.19972801208496094,0.7798910140991246,1.5217399597167969,-0.009509086608886719,-1.8260860443115234,0,-0.07967376979571295,1.1395368360177505,29.959232330322266,-1.030303444650565,30.834232330322266,-1.7441871311209725,29.654884338378906,-0.07967376979571295
3157,2012-04-17,30.548906326293945,31.02444839477539,30.111406326293945,30.244558334350586,25601944.0,0.007528268356739476,-2.199995989117138,0.5517248533088106,45.8598720690655,39.670221874832585,-0.34303911914899743,0.19023163987846203,1.2070294526554157,-0.9780598655867045,17.06817703918793,0.9130420684814453,-1.10118663166201,-0.017119026184083452,-1.821422295817527,1.78718424344936,-0.9192706610008052,0.8850326086326383,-1.6724141731262208,78.26091505729899,37.75515334243593,0.9021516348167211,4,-0.4279899597167969,0.5516290664672887,1.2744560241699219,-0.23777103424072266,-2.149456024169922,1,-0.09526776418582794,-1.486494396943048,30.32064437866211,1.1395368360177505,29.959232330322266,-1.030303444650565,30.834232330322266,-0.09526776418582794
3158,2012-04-18,30.22553634643555,30.58694839477539,29.845102310180664,30.567928314208984,17404973.0,-0.010585321006404191,2.9000180490935343,-1.1250015667497972,44.9999979109994,39.968355934873514,-0.19526689897897498,0.32028478483092826,1.5006308798438859,-0.5687009373898242,17.238639595455453,0.7418460845947266,-0.9681223459741872,-0.2073368072509716,-1.645958580926095,1.2312849664241519,-0.9266476940885333,0.5119740795865901,-1.2631259436035194,40.845082357327826,2.9265994815308005,0.7193108868375617,4,-0.31385898590088246,0.8749990463256836,1.5978260040283168,0.08559894561767223,-1.388586044311527,2,-0.11516679049751488,-2.199995989117138,30.548906326293945,-1.486494396943048,30.32064437866211,1.1395368360177505,29.959232330322266,-0.11516679049751488
3159,2012-04-19,31.17662239074707,31.76629638671875,30.567928314208984,30.62499237060547,29928063.0,0.03146630827028085,-2.600010313738186,-1.6111067783769497,54.62012231543199,42.517142690428265,-1.254411823199991,-0.702788700594752,0.5418653958222066,-1.4255722066208918,17.76654362098039,1.5407600402831996,-0.902712732026135,0.7665753364562988,-0.604774070774944,2.1379247436875417,0.08090063284067739,1.4522500400719203,-2.131730468237304,71.55960855238344,29.518807100937792,0.6856747036156211,4,-0.8940210342407227,-0.07608699798583629,0.6467399597167969,-0.8654870986938477,-1.5597820281982422,3,-0.1110433317881605,2.9000180490935343,30.22553634643555,-2.199995989117138,30.548906326293945,-1.486494396943048,30.32064437866211,-0.1110433317881605
3160,2012-04-20,31.842384338378906,31.842384338378906,31.04347038269043,31.119558334350586,16447695.0,0.021354524530836638,1.2105290934086956,1.3103456621936083,61.303467104950116,46.18962461913139,-1.7592689399625634,-1.3809243401109264,-0.12583780096899844,-2.013552128528957,17.818600846241416,0.7989139556884766,-0.9065364410623715,1.3952448844909675,-0.09013253662772769,2.8806223056096627,0.6525561739316181,2.137933595050317,-2.634208148016601,100.0,50.794506032446705,0.7426887105593485,4,-1.5217390060424805,-0.7418489456176722,-0.028532981872558594,-1.3124990463256836,-3.005434036254883,4,-0.08841102920828192,-2.600010313738186,31.17662239074707,2.9000180490935343,30.22553634643555,-2.199995989117138,30.548906326293945,-0.08841102920828192
3161,2012-04-23,30.33966636657715,31.65216636657715,30.14944839477539,31.576080322265625,29030133.0,-0.04719238219829425,1.164385819600862,-1.7105277740395652,49.43609231586369,48.68466464340314,-0.153403346846396,0.12521729153393935,1.3562107245063757,-0.4416081580331195,17.056361750069136,1.6929359436035156,-0.9290569811860969,-0.10557088851928853,-1.5914200407993562,1.3802782637607791,-0.8484954646593224,0.6373536876207453,-0.9207535243735165,24.761853830058893,-24.921686591075822,0.7429245761400333,4,9.5367431640625e-07,0.7608690261840856,1.4218759536743164,0.20923995971679332,-2.510868072509762,0,-0.06896549339546554,1.2105290934086956,31.842384338378906,-2.600010313738186,31.17662239074707,2.9000180490935343,30.22553634643555,-0.06896549339546554
3162,2012-04-24,30.834232330322266,31.119558334350586,30.282602310180664,30.77716636657715,18893486.0,0.016300969093382633,1.6666626152747603,-0.046154415746092865,48.06950206806225,49.765630148935934,-0.36754811981418456,-0.38772962373048614,0.8653059186920373,-0.8922231106600051,16.25293030598765,0.8369560241699219,-0.7084636861472262,0.38804397583007955,-1.0988263212944815,1.8749142729546406,-0.355391172732201,1.13147912439236,-1.2214417684246115,49.523803157328786,2.671122884902985,0.74343514856228,4,-0.07608699798583984,0.2663030624389684,0.9558420181274379,-0.10461902618408558,-3.823369979858395,1,-0.07587910640703233,1.164385819600862,30.33966636657715,1.2105290934086956,31.842384338378906,-2.600010313738186,31.17662239074707,-0.07587910640703233
3163,2012-04-25,31.51901435852051,31.51901435852051,30.853254318237305,31.02444839477539,24490757.0,0.022208499334839482,1.6923002757476762,8.666566395935755,52.389709507835704,50.1931902421815,-0.8494209897931206,-1.1115225148507086,0.18608559008892556,-1.52923340812713,15.921177507662716,0.6847820281982457,-0.42242203423989366,1.061413002014163,-0.4559447719671148,2.578770775995441,0.3027341150235259,1.8200918890048001,-1.727856294504356,80.89886501139065,36.21613382852818,0.7586788869906381,4,-0.751358032226566,-0.4374990463256907,0.4470100402832031,-0.3804359436035156,-4.926630020141605,2,-0.09897403582841346,1.6666626152747603,30.834232330322266,1.164385819600862,30.33966636657715,1.2105290934086956,31.842384338378906,-0.09897403582841346
3164,2012-04-26,31.005428314208984,31.861406326293945,30.77716636657715,31.51901435852051,20179268.0,-0.01629448302125247,-1.2352929611082601,-1.038458126843942,57.22891966538129,51.246858729283446,-0.34531003201693977,-0.6413033097959122,0.7024461747254271,-0.9752366924824187,16.205853977676448,1.0842399597167969,-0.04210650956101958,0.554484558105468,-0.9514178619287534,2.0603869781396895,-0.19846665191164448,1.3074357681225806,-1.05017214824381,50.00005570664435,0.3994890648776064,0.7529512100171109,4,-0.22826099395751953,-0.26630496978759766,0.9605960845947301,0.13315010070801137,-4.203804016113281,3,-0.0699386568735515,1.6923002757476762,31.51901435852051,1.6666626152747603,30.834232330322266,1.164385819600862,30.33966636657715,-0.0699386568735515
3165,2012-04-27,31.290754318237305,32.298904418945305,30.682058334350586,31.59510040283203,68510963.0,0.009202453232925123,-1.1249992166241043,0.5925902542829196,58.82353750754743,52.52569116279304,-0.47147768794312483,-0.8961718698887182,0.4048707947179331,-1.224460785012738,15.912496320421857,1.6168460845947195,0.1728037020556883,0.7913050651550293,-0.7587729061554853,2.341383036465544,0.01626607949977199,1.5663440508102866,-1.1448831362392546,53.09743072797537,-1.9629270424860792,0.7750389856552579,4,-0.21875095367431996,-0.7418489456176793,0.8464655876159668,-0.10462093353271129,-3.6331520080566406,4,-0.053495481082501795,-1.2352929611082601,31.005428314208984,1.6923002757476762,31.51901435852051,1.6666626152747603,30.834232330322266,-0.053495481082501795
3166,2012-04-30,30.43477439880371,30.58694839477539,30.111406326293945,30.529884338378906,11288554.0,-0.027355681832658796,3.5454644898405667,0.312505875348604,58.365749418266205,53.915233090482005,0.44968307995364043,0.01606229294250383,1.22859067457415,-0.3260559053318559,14.894275749111003,1.1793479919433594,0.1807390389492909,-0.09986505508422994,-1.6078703052710566,1.4081401951025967,-0.8538676801776433,0.6541375700091834,1.8641300201415945,14.782553346952954,-45.291027569234785,0.7540026250934141,4,0.6372289657592738,0.11413097381591442,1.654891014099121,0.7513589859008825,-3.13858604431152,0,-0.05249994876723951,-1.1249992166241043,31.290754318237305,-1.2352929611082601,31.005428314208984,1.6923002757476762,31.51901435852051,-0.05249994876723951
3167,2012-05-02,29.673906326293945,30.33966636657715,29.426624298095703,30.130428314208984,28872492.0,-0.024999957697720676,1.0869578485932456,4.799939837561416,50.0982331043099,54.481703667516506,1.1995222400985597,0.754174101098215,1.9440128458221437,0.4662577957114351,14.063303764028046,1.0081501007080078,0.24753621198219378,-0.8217386245727525,-2.378103735600668,0.7346264864551593,-1.5999211800867101,-0.04355606905879483,2.62499809265136,8.60925876982701,-52.69744243893206,0.7781825555139563,5,1.188858032226559,0.87499904632568,2.05434608459473,1.512227058410648,-2.168478012084961,2,-0.06217947889764741,3.5454644898405667,30.43477439880371,-1.1249992166241043,31.290754318237305,-1.2352929611082601,31.005428314208984,-0.06217947889764741
3168,2012-05-03,29.74999237060547,29.94021034240723,29.388580322265625,29.59781837463379,18034416.0,0.0025640724033728635,1.0714221765428287,-0.3333333333333333,43.68070445670337,53.26621279432444,1.172150546927206,0.5931429162474373,1.7960595992593476,0.43999500639850453,13.865485023253255,0.5516300201416051,0.2979427374235968,-0.6724188804626472,-2.224160596823207,0.8793228358979128,-1.4482897386429272,0.10345197771763281,2.4340208435058557,12.418274952682081,-42.820536605156654,0.7758708581802793,5,1.0937499999999964,0.7989130020141566,1.9782600402832067,1.4361410140991246,-2.054346084594723,3,-0.0920716209274729,1.0869578485932456,29.673906326293945,3.5454644898405667,30.43477439880371,-1.1249992166241043,31.290754318237305,-0.0920716209274729
3169,2012-05-04,28.817928314208984,29.845102310180664,28.532602310180664,29.673906326293945,22954210.0,-0.03132989228317962,1.1904754325623,-5.624995299750573,43.392071262955305,51.27605770076946,1.9382789634133673,1.4244568635834476,2.654982046850968,1.405123029083974,14.194414559594753,1.3125,0.3244121066060899,-1.494156932830812,-3.174132898314685,0.1858190326530611,-2.3341449155727467,-0.6541689500888772,3.198358926391599,7.575759877688307,-45.84651362913698,0.8399879827419363,5,1.5978250503540004,1.5978250503540004,2.910324096679691,2.368205070495609,-2.0733699798583984,4,-0.07722775737257803,1.0714221765428287,29.74999237060547,1.0869578485932456,29.673906326293945,3.5454644898405667,30.43477439880371,-0.07722775737257803
3170,2012-05-07,29.00814437866211,29.122276306152344,28.057058334350586,28.17118835449219,15462490.0,0.006600615505013119,-1.0000035811488326,-0.9777774806753394,42.24718934024587,50.47729070347859,1.4569614838931564,1.248830719598402,2.399685308520578,1.2642951053785012,13.417583314067022,1.0652179718017578,0.39024157914933255,-1.272554969787599,-3.0275058193996855,0.4823958798244874,-2.1500303945936423,-0.39507954498155584,2.7294480675048796,37.59396738970635,-13.067526901980258,0.8774754248060435,5,1.1698369979858363,1.1698369979858363,2.720108032226566,2.177989006042484,-2.7010860443115234,0,-0.07606553703550523,1.1904754325623,28.817928314208984,1.0714221765428287,29.74999237060547,1.0869578485932456,29.673906326293945,-0.07606553703550523
3171,2012-05-08,28.32336235046387,28.91303634643555,27.99999237060547,28.91303634643555,21090620.0,-0.023606543709219552,2.0967754456444863,-0.7045459724798688,37.52664479352718,49.30586211741914,2.040201747458081,1.9338877697685497,3.003342152019922,1.986784193644997,12.572144260667322,1.0081520080566406,0.25247009861609726,-1.8945652961730914,-3.8352105457125667,0.046079953366380266,-2.8648879209428273,-0.9242426714033556,3.046176684521477,13.821155443671316,-31.9715767801528,0.9703226247697364,5,1.8260860443115163,1.8260860443115163,3.4048900604248047,3.005434036254883,-1.5217380523681676,1,-0.023505685237695806,-1.0000035811488326,29.00814437866211,1.1904754325623,28.817928314208984,1.0714221765428287,29.74999237060547,-0.023505685237695806
3172,2012-05-09,28.43749237060547,28.72281837463379,27.99999237060547,28.551624298095703,22100933.0,0.004029536420478319,2.1666778080451894,0.1935508912889484,39.73798333118775,47.90011476445825,1.7325356222190322,1.8880969524541023,2.8052876050332856,1.9259864125444217,11.21050867044518,0.7228260040283203,-0.030544391451787334,-1.7623645782470696,-3.7644051787524404,0.2396760222583012,-2.763384878499757,-0.7613442779943824,2.527701064654295,22.549012861360136,-22.883536737219192,1.0010203002526863,5,1.7119560241699183,1.7119560241699183,3.0910329818725586,2.891304016113285,-1.9021720886230433,2,-0.04013377836693477,2.0967754456444863,28.32336235046387,-1.0000035811488326,29.00814437866211,1.1904754325623,28.817928314208984,-0.04013377836693477
3173,2012-05-10,29.04618835449219,29.255428314208984,28.380428314208984,28.703798294067386,22917120.0,0.021404699681463635,1.2999987466001743,-2.9999498646345133,37.272727065553575,45.68276003114406,0.8226964070796008,1.2980105103841062,2.123528855496186,1.3734887369343838,9.91735665605388,0.875,-0.06418126631040622,-1.123233795166012,-3.177970132624761,0.9315025422927334,-2.1506019638953866,-0.09586562643663754,1.5631809530090557,56.70101067948238,13.971347924018048,1.0273681687293728,5,1.103260040283196,1.103260040283196,2.3111410140991175,2.491847038269043,-1.5788040161132848,3,-0.053045171417299475,2.1666778080451894,28.43749237060547,2.0967754456444863,28.32336235046387,-1.0000035811488326,29.00814437866211,-0.053045171417299475
3174,2012-05-11,29.00814437866211,29.103254318237305,28.532602310180664,28.89401435852051,13885147.0,-0.0013097751541708558,2.749973365420168,0.33333333333332293,31.695317712239316,42.66851338722093,0.6119884624031364,1.2566639019261316,2.080429424921242,1.4617021597568183,9.712963163605874,0.5706520080566406,-0.12699523617702013,-1.0699733734130845,-3.1622692845058538,1.0223225376796883,-2.116121328959469,-0.023825417866699894,1.2880996964116456,80.30294282979597,42.966224051084254,1.0461479555463862,5,0.2853260040283203,1.1413040161132777,2.130434989929199,2.5298910140991246,-0.6847820281982386,4,-0.04524584804593068,1.2999987466001743,29.04618835449219,2.1666778080451894,28.43749237060547,2.0967754456444863,28.32336235046387,-0.04524584804593068
3175,2012-05-14,27.99999237060547,28.85597038269043,27.847820281982425,28.85597038269043,21660568.0,-0.03475410198241502,1.355551396121468,-7.50002506810191,33.85825735506407,39.94545871353181,1.2340273794176255,2.224563137708664,2.9965031282785333,2.5189227060261032,9.706884323959487,1.160324096679684,-0.33685710867461793,-1.9801633834838874,-4.270032405231163,0.30970563826338804,-3.1250978943575234,-0.8352288726102515,2.020701499932091,10.810686294702156,-26.955197763290975,1.1449345108736375,5,1.0937509536743164,2.0733699798583984,3.13383150100708,3.5380430221557653,0.20923995971679688,0,-0.04483694208334299,2.749973365420168,29.00814437866211,1.2999987466001743,29.04618835449219,2.1666778080451894,28.43749237060547,-0.04483694208334299
3176,2012-05-15,27.904884338378906,28.47553634643555,27.71466636657715,28.01901435852051,22071325.0,-0.0033967163621947405,-2.0769201102990946,0.13333288767968612,28.611091768493964,37.557998565107816,1.0421212634178652,2.2444848451867756,3.0002084900807446,2.652110364902292,9.576183655683815,0.760869979858402,-0.5888549938252261,-1.9544834136962876,-4.417072969273896,0.5081061418813242,-3.185778191485092,-0.7231886359074835,1.8116072297609342,12.345708050106277,-22.944235802468505,1.2312947777888055,5,0.9225540161132812,2.1019010543823207,3.1528525352478027,3.557064056396488,-0.875,1,-0.05725972502350618,1.355551396121468,27.99999237060547,2.749973365420168,29.00814437866211,1.2999987466001743,29.04618835449219,-0.05725972502350618
3177,2012-05-16,27.638580322265625,27.866840362548828,27.220102310180664,27.638580322265625,12575377.0,-0.009543276111953714,1.8333389040225947,-0.0,19.822464932196155,34.9070830623848,1.1056202591686066,2.404874397497643,3.1793292134687405,2.954117147053502,10.09982993742862,0.6847820281982422,-0.9174458687164986,-2.0752711296081543,-4.7046029741716,0.5540607149552912,-3.389937051889877,-0.7606052073264316,1.757619213624185,20.56073627795786,-8.589858015853078,1.3146659222817232,5,0.8940219879150391,2.1209230422973597,3.3906235694885254,3.7948350906372106,-0.8559780120849609,2,-0.030282164076845586,-2.0769201102990946,27.904884338378906,1.355551396121468,27.99999237060547,2.749973365420168,29.00814437866211,-0.030282164076845586
3178,2012-05-18,26.744558334350586,27.086950302124023,26.516298294067386,26.70651435852051,24940085.0,-0.03234688531359964,-1.7272859864541181,100.0,18.71506056239207,32.16519298454444,1.708114613363609,3.1881995745646883,3.9862461053707676,3.8762721870127024,10.58787729677069,1.1222820281982386,-1.2283767546480817,-2.7952442169189453,-5.7255793171164555,0.1350908832785649,-4.2604117670177,-1.3300766668201902,2.2599437009115775,8.82349905257635,-16.959032087168488,1.4651675500987547,5,1.1413049697875977,2.6630430221557617,3.951765537261963,4.355977058410648,0.3043479919433594,4,-0.007823574790517873,1.8333389040225947,27.638580322265625,-2.0769201102990946,27.904884338378906,1.355551396121468,27.99999237060547,-0.007823574790517873
3179,2012-05-21,27.71466636657715,27.73368835449219,26.6874942779541,26.763580322265625,17231351.0,0.036273099749811966,1.1153823162465766,24.999649052443928,26.142109501214975,30.375739669096564,0.6314553280828967,2.050565804447764,2.9808221317679973,2.94022395001263,11.64111986059535,1.0461940765380895,-1.3806580390436771,-1.6520383834838874,-4.584265450784073,1.2801886838163021,-3.118151917133982,-0.18592484983379265,0.792194920446061,51.2194883350099,27.698605098936966,1.4661135336500948,5,0.17119693756103516,1.6929349899291992,2.896059513092041,3.3858690261840856,-1.198368072509762,0,-0.008922424860811407,-1.7272859864541181,26.744558334350586,1.8333389040225947,27.638580322265625,-2.0769201102990946,27.904884338378906,-0.008922424860811407
3180,2012-05-22,29.02716636657715,29.122276306152344,27.961950302124023,27.980972290039066,28890761.0,0.04735759697193487,-1.140352852390611,1.0999993983671648,41.148322145075056,30.77814826371299,-0.7577479344592888,0.5442465739265181,1.6364914116144575,1.666724411832682,12.156795003847085,1.4076099395751953,-1.4516344273098198,-0.19877748489379954,-2.89107891698513,2.493523947197531,-1.544928200939463,1.1473732311518638,-2.510868072509762,96.35031688164165,68.76124535823854,1.3461507160456643,5,-1.1413030624389648,0.3804349899291992,1.583559513092041,2.0733690261840856,-0.7989120483398438,1,-0.024246390681925467,1.1153823162465766,27.71466636657715,-1.7272859864541181,26.744558334350586,1.8333389040225947,27.638580322265625,-0.024246390681925467
3181,2012-05-23,28.247276306152344,28.665754318237305,28.15216636657715,28.62771034240723,22953132.0,-0.026867591916336586,1.2500031334996178,-0.3636361978972056,41.05011476252139,30.923940644972284,0.011414689845953063,1.2219949340823817,2.3368124147259977,2.4836019097289963,12.389966095033431,0.875,-1.475329673676356,-0.874048042297364,-3.5466702819812816,1.7985741973865537,-2.210359162139323,0.46226307754459484,-1.6788584518432579,66.42335445877606,34.928435441830274,1.3363111198419595,5,-0.36141300201416016,1.160325050354004,2.3634495735168457,2.8532590866088903,0.057064056396484375,2,-0.001346819262067811,-1.140352852390611,29.02716636657715,1.1153823162465766,27.71466636657715,-1.7272859864541181,26.744558334350586,-0.001346819262067811
3182,2012-05-24,28.494558334350586,28.741840362548828,28.095102310180664,28.532602310180664,17258378.0,0.008754190156889052,1.8333389040225947,0.100001504083586,42.28971847666038,31.48138413509526,-0.25358882908269464,0.8331596456802401,2.02039248210966,2.2696537322324772,12.608869213012014,0.6467380523681641,-1.5016154315307055,-0.5097823143005371,-3.0691366297870744,2.049572001186,-1.7894594720438057,0.7698948434427315,-1.8750633110046344,75.91238418395014,40.269239638368205,1.279677157743269,5,-0.6752710342407227,0.9130430221557617,2.1161675453186035,2.605977058410648,0.20923995971680043,3,-0.05140188448564209,1.2500031334996178,28.247276306152344,-1.140352852390611,29.02716636657715,1.1153823162465766,27.71466636657715,-0.05140188448564209
3183,2012-05-25,28.399450302124023,28.665754318237305,27.942928314208984,28.47553634643555,25533385.0,-0.00333776123534113,2.1666645776669213,1.9999498646346066,47.13541619065699,33.19695063269723,-0.29040772625486255,0.7194619131601456,2.042605513765313,2.3978809784291144,13.301876536161817,0.7228260040283203,-1.4236247919225598,-0.4489121437072754,-2.7278603499529126,1.8300360625383618,-1.588386246830094,0.6905619594155432,-1.7298996531219437,70.31249632792725,29.833521919262623,1.139474103122818,5,-0.5801630020141602,1.0081510543823242,2.211275577545166,2.7010850906372106,0.4945640563964879,4,-0.056932369279782624,1.8333389040225947,28.494558334350586,1.2500031334996178,28.247276306152344,-1.140352852390611,29.02716636657715,-0.056932369279782624
3184,2012-05-28,28.836950302124023,29.19836235046387,28.399450302124023,28.551624298095703,11608914.0,0.015405227754259787,-1.7096736630665894,-3.7500438695443337,48.866508538156566,34.86453409748528,-0.8434423537334581,0.11718335725380058,1.5259798178659665,1.9893948387915543,13.862268694492386,0.7989120483398473,-1.3680214610928125,0.09701175689697195,-1.9437159582046135,2.1377394719985574,-0.9233521006538226,1.1173756144477665,-2.1183451399789384,71.21218336425036,29.113792857008008,1.0203638575507932,5,-0.9796199798583949,0.5706510543823242,1.6691560745239258,2.2635850906372106,0.1521739959716797,0,-0.062005307672856724,2.1666645776669213,28.399450302124023,1.8333389040225947,28.494558334350586,1.2500031334996178,28.247276306152344,-0.062005307672856724
3185,2012-05-29,29.616840362548828,29.826080322265625,28.89401435852051,28.932058334350586,20070256.0,0.02704481757793098,-1.450000626699937,2.399998663039046,58.457715227716186,38.18082559295441,-1.530848392157516,-0.8374801067032536,0.6762348012660766,1.2257322986824448,14.244806325178413,0.9891300201416016,-1.3170598301501855,0.9605975151062012,-0.7502903385475506,2.671485368759953,0.1051535882793253,1.816041441933077,-2.7990449128709933,88.88884387337767,41.42846516875393,0.8554439268268768,5,-1.4456510543823242,-0.20923900604248047,1.074728012084961,1.483695030212406,-1.2744560241699219,1,-0.10468848231366867,-1.7096736630665894,28.836950302124023,2.1666645776669213,28.399450302124023,1.8333389040225947,28.494558334350586,-0.10468848231366867
3186,2012-05-30,28.836950302124023,29.388580322265625,28.703798294067386,29.33151435852051,24924918.0,-0.0263326557079665,1.2499968665003707,-0.7222211390356659,52.402756129276234,41.80085794818554,-0.6759210798557689,-0.19334559671428053,1.3561441639018597,2.0189982058543805,15.162363048256195,0.9130420684814418,-1.2392300024778358,0.26059865951538086,-1.236467280722664,1.7576645997534257,-0.48793431060364156,1.0091316296344033,-1.8386577600909213,47.47476486710408,-3.007158828646695,0.7485329701190215,5,-0.6657609939575195,0.5706510543823242,1.8736400604248047,2.2635850906372106,-0.5516319274902344,2,-0.021108195475229685,-1.450000626699937,29.616840362548828,-1.7096736630665894,28.836950302124023,2.1666645776669213,28.399450302124023,-0.021108195475229685
3187,2012-05-31,27.828798294067386,29.00814437866211,27.58151435852051,29.00814437866211,30460581.0,-0.034960423952403175,1.4193577081011783,2.384617461260167,43.01310258778681,44.50064039545162,0.40459879407203303,0.705667982051505,2.2376616425615445,3.036925558066443,15.571950110589922,1.426630020141598,-1.1391703867760938,-0.6552979469299274,-2.09384392939792,0.7832480355380653,-1.3745709381639237,0.06397504430406897,-0.6608384852203315,11.017004603165043,-37.08048795302785,0.7192729912339967,5,0.4279890060424769,1.5788030624389613,2.8913030624389613,3.2717370986938477,0.6467380523681641,3,0.017088128041188755,1.2499968665003707,28.836950302124023,-1.450000626699937,29.616840362548828,-1.7096736630665894,28.836950302124023,0.017088128041188755
3188,2012-06-01,27.01086235046387,28.133146286010746,26.630428314208984,28.01901435852051,32874598.0,-0.029391709083531836,1.4307646265723448,0.8548398313486474,39.478954815060284,45.982512096989986,1.4128598362764997,1.3785525900135127,2.9291119809247164,3.853905382604246,16.233946478954035,1.5027179718017614,-1.0110521379596413,-1.3362773895263622,-2.7888614756405445,0.11630669658782011,-2.0625694325834516,-0.6099853464692728,2.8152179718017543,11.904739167336253,-30.79217856976107,0.7262920430570905,6,1.217391967773434,2.396739006042477,3.9184780120849574,4.089673042297363,0.9701099395751953,4,0.06267611606167178,1.4193577081011783,27.828798294067386,1.2499968665003707,28.836950302124023,-1.450000626699937,29.616840362548828,0.06267611606167178
3189,2012-06-04,26.592384338378906,27.048906326293945,26.535320281982425,26.85868835449219,14887711.0,-0.015492952674196148,-1.7000140381838917,0.2641506578225485,42.09401581213979,46.08758917110829,1.8499417287342759,1.7093909117244444,3.254106422423572,4.2613910583026,16.226174231384693,0.5135860443115199,-0.8082476716624285,-1.643478202819825,-3.274259406822143,-0.012696998817506966,-2.458868804820984,-0.828087600818666,3.169782943725586,1.7340692027963833,-43.13749400662876,0.8153906020011592,6,1.5883159637451172,2.8152170181274414,4.3322014808654785,4.508151054382328,0.8369560241699219,0,0.08655222453369205,1.4307646265723448,27.01086235046387,1.4193577081011783,27.828798294067386,1.2499968665003707,28.836950302124023,0.08655222453369205
3190,2012-06-05,26.801624298095703,27.048906326293945,26.6874942779541,26.83966827392578,11583317.0,0.007868416650958832,-1.7142816215441914,0.14285918922790242,43.88185832526997,46.40222734474702,1.4436215098319565,1.3980467844575841,2.9690570257385076,4.050160694283456,15.85216261783296,0.45652198791503906,-0.49630875413150477,-1.3239122390747085,-3.0314533089983478,0.38362883084893085,-2.1776827740365263,-0.4701417041128906,2.831469104003908,9.333324420260194,-38.01453516283951,0.8537705349618191,6,1.3790760040283203,2.6059770584106445,3.9565210342407227,4.298911094665531,1.6739120483398473,1,0.08161818760198902,-1.7000140381838917,26.592384338378906,1.4307646265723448,27.01086235046387,1.4193577081011783,27.828798294067386,0.08161818760198902
3191,2012-06-07,27.657602310180664,28.076080322265625,27.524450302124023,27.75271034240723,31089424.0,0.03193754238789848,-2.0526376897257816,2.4999498646346066,50.09901123782017,47.26992654043144,0.5533974856855686,0.5160947954126769,2.0689554972914017,3.2001867799461046,15.040896827458278,1.2744560241699219,-0.26330593667179514,-0.43464622497558736,-2.151879248297039,1.2825867983458643,-1.2932627366363114,0.4239702866851367,1.8515801671142604,45.38462843779109,-5.130552101093436,0.8586165116607256,6,0.5230979919433594,0.8940210342407227,3.152852058410641,3.44293308258057,0.7038040161132812,3,0.024759269459383892,-1.7142816215441914,26.801624298095703,-1.7000140381838917,26.592384338378906,1.4307646265723448,27.01086235046387,0.024759269459383892
3192,2012-06-08,27.29618835449219,27.505428314208984,26.87771034240723,27.486406326293945,18597351.0,-0.013067436274309174,4.499979110089796,2.0000200545482594,53.039831139294755,47.92597264583564,0.8123760996278548,0.8301851005066858,2.3670324530714417,3.5658679105573476,14.372911703402385,0.779891967773434,-0.2696404610872385,-0.7389949798583935,-2.483557282394667,1.00556732267788,-1.6112761311265302,0.1332861714097433,2.094039634990235,47.61895666934456,-7.832449341466976,0.872281151268137,6,0.8845119476318324,1.1317939758300746,3.514266014099114,3.804347038269043,0.4184780120849574,4,0.0362369282954782,-2.0526376897257816,27.657602310180664,-1.7142816215441914,26.801624298095703,-1.7000140381838917,26.592384338378906,0.0362369282954782
3193,2012-06-11,27.505428314208984,28.228254318237305,27.467384338378906,27.961950302124023,13512011.0,0.007665537656738719,-1.8571377412342744,2.3999939836958606,48.741424960126366,47.91207447049895,0.5173919078581122,0.5265956456968652,2.080250459154243,3.361243986393994,14.080908513431245,0.9320659637451136,-0.21540217581775067,-0.4527170181274407,-2.144581507277472,1.2391474710225907,-1.2986492627024582,0.3932152264475768,1.7706033669734431,57.303356861596264,1.2622526145725814,0.8459322445750158,6,0.6752719879150391,0.7228260040283239,3.2004065513610804,3.5951070785522496,0.36141204833984375,0,0.03526969371807298,4.499979110089796,27.29618835449219,-2.0526376897257816,27.657602310180664,-1.7142816215441914,26.801624298095703,0.03526969371807298
3194,2012-06-12,27.695646286010746,27.771732330322266,27.220102310180664,27.44836235046387,13889905.0,0.0069156520534348065,1.7619061261519853,-0.5416692779163481,40.74075056555566,45.943522841370005,0.16567740114681584,0.2455989570708006,1.8180078271108222,3.172542905446061,13.845957596183018,0.5516300201416016,-0.1871509961092812,-0.19687414169311168,-1.8175758140170224,1.423827530630799,-1.007224977855067,0.6134766944688437,1.4707569392036817,65.43212321831363,13.891301968745069,0.8103508361619546,6,0.2663040161132777,0.4850540161132777,3.0006775856017995,3.4048891067504883,0.4945640563964844,1,0.010302196998105195,-1.8571377412342744,27.505428314208984,4.499979110089796,27.29618835449219,-2.0526376897257816,27.657602310180664,0.010302196998105195
3195,2012-06-13,26.744558334350586,27.980972290039066,26.230972290039066,27.828798294067386,38396870.0,-0.034340702572467574,1.5205461388423267,-4.38459521165002,39.793278975701774,44.542469824306174,0.7448098260202016,1.1571375426617507,2.71090295537995,4.112039536308572,13.267805588261295,1.75,-0.23165836220911729,-1.0851903915405288,-2.7837447052527793,0.6133639221717218,-1.934467548396654,-0.2359132346844035,2.3166015731345624,25.71424751540118,-22.954930054287377,0.8492771568561261,6,0.875,1.2839679718017578,3.671195030212399,4.2228250503540075,1.2173919677734375,2,0.02560453680473418,1.7619061261519853,27.695646286010746,-1.8571377412342744,27.505428314208984,4.499979110089796,27.29618835449219,0.02560453680473418
3196,2012-06-14,26.307058334350586,26.72553634643555,25.56521034240723,26.70651435852051,30035498.0,-0.016358467936936405,4.304347446986521,0.36842031193377334,35.51637565890337,43.70950016554134,0.8780405375543552,1.5481702658382304,3.1029363975642568,4.524048753579187,12.708700675005735,1.1793479919433558,-0.3462580425443029,-1.4427990913391113,-3.2717735157963297,0.38617533311810703,-2.3572863035677223,-0.5283118791105004,2.584290316087799,27.857143880326674,-16.648581740337207,0.9144872122286095,6,0.5896739959716797,1.3885869979858398,3.8709230422973597,4.422553062438968,0.9510879516601598,3,0.08242951319469505,1.5205461388423267,26.744558334350586,1.7619061261519853,27.695646286010746,-1.8571377412342744,27.505428314208984,0.08242951319469505
3197,2012-06-15,26.801624298095703,26.896732330322266,26.2499942779541,26.459232330322266,17653331.0,0.018799744063338952,1.4285704053860477,-0.8571455856371981,39.9521572994302,43.76207821936022,0.24858894170724355,1.041062512038046,2.5444109460964555,4.012379846976849,11.66030969804736,0.6467380523681641,-0.6191863619894491,-0.9063853263854966,-2.783740076052613,0.9709694232816197,-1.845062701219053,0.032292048448059774,1.82363328770019,46.428597008169234,4.972974195876219,0.9386773748335581,6,0.0951080322265625,0.8940210342407227,3.347824096679684,3.8994541168212926,0.7038040161132812,4,0.05819729471803203,4.304347446986521,26.307058334350586,1.5205461388423267,26.744558334350586,1.7619061261519853,27.695646286010746,0.05819729471803203
3198,2012-06-18,26.535320281982425,27.410320281982425,26.345102310180664,27.201080322265625,15671730.0,-0.009936114809735552,-1.0363641004324526,-1.9444382548241796,35.20783151360476,42.99694663063411,0.49209220849521884,1.360648350089729,2.7178134260924303,4.258036381456581,9.864939619251544,1.0652179718017614,-0.8084687107680111,-1.1622274398803683,-3.064357101955398,0.7399022221946616,-2.1132922709178814,-0.2111626088428551,1.8451335243423763,40.15751388609259,2.3640322445442763,0.9510648310375148,6,0.3614120483398402,1.1603250503540004,3.6141281127929616,4.16575813293457,1.2364120483398402,0,0.04444438853807631,1.4285704053860477,26.801624298095703,4.304347446986521,26.307058334350586,1.5205461388423267,26.744558334350586,0.04444438853807631
3199,2012-06-19,27.467384338378906,27.467384338378906,26.535320281982425,26.592384338378906,14748638.0,0.03512541196004926,1.1304321289062418,-1.3142873513823305,36.450846997899326,42.1712787053707,-0.3383851732725134,0.4312174123607093,1.7078953028892627,3.3138760986884677,8.793610738566796,0.9320640563964808,-0.8120786481775966,-0.21779928207397603,-2.1226731781028647,1.6870746139549126,-1.1702362300884204,0.7346376659404683,0.6878499908324898,78.74012577424574,45.4514112482303,0.9524369480144446,6,-0.5706520080566406,0.22826099395751953,2.682064056396481,3.2336940765380895,0.875,1,0.014542921861393943,-1.0363641004324526,26.535320281982425,1.4285704053860477,26.801624298095703,4.304347446986521,26.307058334350586,0.014542921861393943
3200,2012-06-20,28.32336235046387,28.399450302124023,27.467384338378906,27.75271034240723,26552898.0,0.03116343374891173,1.5789429242420499,0.6521737234933036,46.793344416445585,41.803982391884645,-1.068129464434783,-0.5061414566798028,0.8271697084152336,2.44549323077403,8.85987954832963,0.9320659637451172,-0.6834858570200737,0.6733689308166539,-1.1514410264006187,2.4981788880339266,-0.23903604779198417,1.585773909425292,-2.7581520080566406,97.31540191580123,63.102124476100144,0.9124049786086366,6,-1.3410320281982457,-0.627717018127445,1.3980970382690394,2.377716064453125,0.49456596374511363,2,-0.004701137047539161,1.1304321289062418,27.467384338378906,-1.0363641004324526,26.535320281982425,1.4285704053860477,26.801624298095703,-0.004701137047539161
3201,2012-06-21,28.209232330322266,28.32336235046387,27.676624298095703,28.114124298095703,23265501.0,-0.004029536420478541,3.000011796765261,0.16666555253253829,52.67379026798626,41.76331118396148,-0.969472188044147,-0.4163544410321549,0.9165553918600295,2.526079369162275,8.929729606917128,0.6467380523681676,-0.5526550303379096,0.5611411094665542,-1.261124859930252,2.3834070788633603,-0.34999187523184716,1.4722740941649555,-2.5873371887206993,91.15041342261392,51.77215675743642,0.9111329846984026,6,-1.2269020080566406,-0.5135869979858398,1.3743205070495605,2.4157600402832102,1.1222820281982457,3,-0.008765996369650808,1.5789429242420499,28.32336235046387,1.1304321289062418,27.467384338378906,-1.0363641004324526,26.535320281982425,-0.008765996369650808
3202,2012-06-25,27.029884338378906,27.980972290039066,27.01086235046387,27.486406326293945,18499984.0,-0.04180716363116599,-2.9230760330897803,-4.800036098187069,50.12722808616451,41.91728930907683,0.1878862582001517,0.6826368087773105,2.0820867800157075,3.6689372000305553,9.27893419706952,1.1983699798583949,-0.47602811375671905,-0.5449731826782234,-2.341549615780192,1.251603250423745,-1.4432613992292076,0.35331503387276086,-1.3524380935668923,33.3333023851746,-9.126901092410016,0.8982882165509837,6,-0.04755401611328125,0.6657609939575195,2.3872275352478027,3.5285310745239293,2.11141395568848,0,0.00844479927380748,3.000011796765261,28.209232330322266,1.5789429242420499,28.32336235046387,1.1304321289062418,27.467384338378906,0.00844479927380748
3203,2012-06-26,26.782602310180664,27.258146286010746,26.668472290039066,27.1249942779541,13629624.0,-0.009148467862555187,-1.066667557973995,0.7500010444998726,51.30208693740284,43.09077112817096,0.3596765521306864,0.8459502256461136,2.2847989455980624,3.883083975461659,9.598832580625603,0.5896739959716797,-0.5392913185288535,-0.7114128112792955,-2.497235214956799,1.074409592398208,-1.604324013118049,0.18149839055945804,-1.0507159842224105,13.265277932676353,-32.927688830040836,0.8929112018387518,6,0.19972801208496094,0.9130430221557617,2.363450527191162,3.5285310745239293,1.959238052368164,1,0.026988639701884365,-2.9230760330897803,27.029884338378906,3.000011796765261,28.209232330322266,1.5789429242420499,28.32336235046387,0.026988639701884365
3204,2012-06-27,27.048906326293945,27.182058334350586,26.72553634643555,27.01086235046387,12488072.0,0.009943171803437956,1.9999999999999767,-0.11111234903515162,51.67958241233776,44.4114715100194,-0.008957158392014719,0.46253660141942277,1.9380808812735246,3.5942722682044206,10.39018903523693,0.4565219879150355,-0.6070928300819887,-0.3557065963745103,-2.0342592153767924,1.3228460226277718,-1.1949829058756514,0.4835697131266308,-1.263668720812376,21.977982019346836,-27.68458262653714,0.8392763095011405,6,-0.06657600402832031,0.6467390060424805,1.5978260040283203,2.910325050354011,1.3695659637451207,2,0.026722929027473086,-1.066667557973995,26.782602310180664,-2.9230760330897803,27.029884338378906,3.000011796765261,28.209232330322266,0.026722929027473086
3205,2012-06-28,26.516298294067386,27.239124298095703,26.26901626586914,27.16303634643555,15979988.0,-0.019690557015564658,1.428566994778719,-16.999749323174154,41.89189482168111,45.11986252810582,0.5452008282949556,0.7915320923648501,2.4106361309069406,4.083734796348974,10.757632898301441,0.9701080322265625,-0.6612526176858893,-0.7332875251769977,-2.094231031318248,0.6276559809642528,-1.4137592782476212,-0.052815772106374226,-0.678776434652967,12.03701898392783,-36.59004981300724,0.6804717530706251,6,0.8084239959716761,1.1793470382690394,2.1304340362548793,3.44293308258057,3.252716064453125,3,0.06886655233924865,1.9999999999999767,27.048906326293945,-1.066667557973995,26.782602310180664,-2.9230760330897803,27.029884338378906,0.06886655233924865
3206,2012-06-29,28.228254318237305,28.247276306152344,27.27716636657715,27.467384338378906,15944413.0,0.06456240630514176,1.4285717696324078,-1.1764731904552652,55.55556060831711,46.853574006871035,-0.9672957435018184,-1.0206956610888547,0.6456310713317137,2.334809221626873,10.993966106748623,1.7309780120849574,-0.6220292603215469,1.0091032981872559,-0.22355192890642428,2.241758525280936,0.3927756846404158,1.625430911734096,-2.3394938899686935,99.03844855945653,48.20668595581466,0.6163276135468405,6,-0.8940210342407227,-0.5326089859008789,0.41847801208496094,1.7309770584106516,1.9972820281982457,4,0.020889495656509993,1.428566994778719,26.516298294067386,1.9999999999999767,27.048906326293945,-1.066667557973995,26.782602310180664,0.020889495656509993
3207,2012-07-02,28.304340362548828,28.76086235046387,28.17118835449219,28.45651435852051,16892906.0,0.002695386099818675,-1.818183889919511,-0.20000000000000467,54.83870520564555,49.03478219487556,-0.9027373467270401,-1.116576043050678,0.5089276712481698,2.2193909868496675,11.01848692411849,0.5896739959716797,-0.49378198197903345,1.0614122390747056,-0.23733160055186886,2.36015607870128,0.4120403192614184,1.7107841588879928,-2.3653661368031074,81.67936652518847,30.358118308290955,0.6493719198132871,7,-0.7894010543823242,-0.6086950302124023,0.3423919677734375,1.6548910140991282,1.9402179718017578,0,0.03629033507987334,1.4285717696324078,28.228254318237305,1.428566994778719,26.516298294067386,1.9999999999999767,27.048906326293945,0.03629033507987334
3208,2012-07-03,28.703798294067386,28.72281837463379,27.904884338378906,27.923906326293945,19057104.0,0.014112956755109707,1.0000046638310573,-5.125001566749712,55.95505648359166,51.201916582174704,-1.0753311365713607,-1.4574233148707627,0.062669097356153,1.7837392927241744,10.24964008302865,0.8179340362548828,-0.26583586640520096,1.3762233734130902,-0.0710229731627976,2.823469719988978,0.6526002001251463,2.099846546701034,-2.6519485433329386,97.7099686553969,46.1836473849519,0.7236231732879437,7,-1.1888589859008825,-1.0081529617309606,-0.0903539657592809,1.25543308258057,1.5407600402831996,1,0.015241885255667498,-1.818183889919511,28.304340362548828,1.4285717696324078,28.228254318237305,1.428566994778719,26.516298294067386,0.015241885255667498
3209,2012-07-04,28.89401435852051,29.103254318237305,28.228254318237305,28.62771034240723,8123065.0,0.006626860407266788,1.5555506038593785,0.3414626988319524,63.95062156320487,53.10828070959241,-1.1643409905483963,-1.5456101212708155,-0.2037632469002979,1.5638388364987925,9.440442547071282,0.875,-0.08970197417125902,1.4513579368591358,-0.11118598920786482,3.0139018629261365,0.6700859738256355,2.232629899892636,-2.733804103796885,92.61741759687541,36.26348779179784,0.7812719630335011,7,-1.2078790664672887,-1.1983690261840856,-0.2805700302124059,1.065217018127445,1.445652008056637,2,-0.005266626993518098,1.0000046638310573,28.703798294067386,-1.818183889919511,28.304340362548828,1.4285717696324078,28.228254318237305,-0.005266626993518098
3210,2012-07-05,28.989124298095703,29.50271034240723,28.57064437866211,28.951080322265625,13424795.0,0.003291683128382683,-1.3333269668769279,0.1428591892279043,68.21706651562809,54.83531140377483,-1.290825209596413,-1.5477913739457279,-0.3970184761942761,1.4383850222718806,8.708650606609055,0.9320659637451207,0.17038435635138782,1.4370928764343276,-0.23866081863904398,3.112846571507699,0.5992160288976436,2.2749697239710116,-2.6523313995612554,76.92312307062052,16.26375378833812,0.8378768475366853,7,-1.1032609939575195,-1.2934789657592773,-0.3566584587097168,0.9701070785522532,1.3315200805664062,3,-0.019685037815858508,1.5555506038593785,28.89401435852051,1.0000046638310573,28.703798294067386,-1.818183889919511,28.304340362548828,-0.019685037815858508
3211,2012-07-06,28.342384338378906,28.91303634643555,28.342384338378906,28.798906326293945,9955527.0,-0.022309744615475746,-1.4999979110002704,-11.999849593903539,60.25316288602848,55.96041527042638,-0.6964505712734663,-0.892898195627172,0.1904819791109773,2.05010483519321,8.928711280598426,0.6467399597167969,0.3516996927505076,0.7561138153076179,-0.9563040395198286,2.4685316701350644,-0.10009511210610711,1.612322742721343,-1.7523180443346362,27.38095380204143,-33.62945529957625,0.8562089274137236,7,-0.45652103424072266,-0.8084239959716761,0.44701099395751953,1.61684703826905,1.9211959838867188,4,0.05033556821152052,-1.3333269668769279,28.989124298095703,1.5555506038593785,28.89401435852051,1.0000046638310573,28.703798294067386,0.05033556821152052
3212,2012-07-09,28.28531837463379,28.513580322265625,27.99999237060547,28.32336235046387,10291726.0,-0.002013449647136567,1.4545404823977686,0.08333437783321368,61.97915646646459,57.14675632921102,-0.4945842756922403,-0.7988890494765428,0.1704801581903368,2.0808786972920323,8.507703465783747,0.5135879516601562,0.370864874066136,0.6495913505554185,-1.0845477287140568,2.383730429824894,-0.21747818907931915,1.5166608901901562,-1.4622405567204808,23.809478334672228,-38.19298691827934,0.867069539634737,7,-0.39945507049560547,-0.751358032226559,0.5040769577026367,1.6739130020141673,1.8641300201416016,0,0.06859452476736982,-1.4999979110002704,28.342384338378906,-1.3333269668769279,28.989124298095703,1.5555506038593785,28.89401435852051,0.06859452476736982
3213,2012-07-10,28.47553634643555,28.798906326293945,28.057058334350586,28.45651435852051,11152205.0,0.00672497191943755,1.2285683180968061,-0.4999999999999533,57.68115815662204,57.81359807857594,-0.4686934761777337,-0.9620261086263788,-0.11826016859092903,1.8621706012710888,8.839020832215812,0.7418479919433594,0.3458118154652894,0.7913039207458539,-0.981331857386774,2.5639396988784817,-0.09501396832045828,1.677621809812166,-1.43808792656273,31.645590506906874,-27.07312148512148,0.886317889066313,7,-0.5896730422973668,-0.9415760040283203,0.35665798187255504,1.483695030212406,1.0271739959716797,1,0.06212427279307331,1.4545404823977686,28.28531837463379,-1.4999979110002704,28.342384338378906,-1.3333269668769279,28.989124298095703,0.06212427279307331
3214,2012-07-11,27.980972290039066,28.228254318237305,27.619558334350586,28.057058334350586,15874487.0,-0.017368033050530807,1.9090942238711412,-3.9998997292688396,47.23927342744348,58.40775125699398,0.192200042399989,-0.469037953924623,0.2865602841215207,2.3265980343145323,8.900030000660752,0.8559780120849645,0.42284661595437356,0.28247356414795277,-1.4951346653534792,2.0600817936493847,-0.6063305506027632,1.1712776788986687,-0.7463029163634936,19.191969322829568,-33.213391547232405,0.8888041147507151,7,0.40896606445312145,-0.44701194763183594,0.8369555473327601,1.9782590866088903,1.6929340362548793,2,0.08089733340386229,1.2285683180968061,28.47553634643555,1.4545404823977686,28.28531837463379,-1.4999979110002704,28.342384338378906,0.08089733340386229
3215,2012-07-12,27.429340362548828,27.961950302124023,27.29618835449219,27.771732330322266,15324259.0,-0.019714537499706974,-1.187502350124727,4.50006267077808,44.12607038234384,57.137807898552516,0.9912027787556319,0.14390461119348785,0.7309899608302324,2.8354679872704196,8.299897383414336,0.684783935546875,0.5040536858874631,-0.303397464752198,-2.029267494999072,1.422472565494676,-1.166332479875635,0.559537550371239,2.073369979858402,8.235283014861276,-37.646923711894935,0.8629350151234372,7,0.9701089859008825,0.10461997985840199,1.3648104667663574,2.510870933532715,2.663043975830078,3,0.10610266107609312,1.9090942238711412,27.980972290039066,1.2285683180968061,28.47553634643555,1.4545404823977686,28.28531837463379,0.10610266107609312
3216,2012-07-13,28.47553634643555,28.60868835449219,27.524450302124023,27.524450302124023,13294023.0,0.03814149265197653,-1.2799999197822967,-2.7777697312714573,61.11110785341053,57.834741526081956,-0.018134473733606882,-0.7710361915963553,-0.3848666501770275,1.7472999097959168,7.142950412115061,1.179347991943363,0.5979717138281124,0.634374618530277,-0.9834571172496815,2.2522063543102355,-0.17454124935970228,1.4432904864202563,0.9830435562133779,78.48099337824014,29.730384272297826,0.8089158678899793,7,-0.07608699798583984,-0.9415760040283203,0.3186144828796351,1.122282981872555,1.4836959838867152,4,0.06479625211545925,-1.187502350124727,27.429340362548828,1.9090942238711412,27.980972290039066,1.2285683180968061,28.47553634643555,0.06479625211545925
3217,2012-07-16,28.361406326293945,28.741840362548828,28.209232330322266,28.47553634643555,16003555.0,-0.004008002474583439,-1.5454528880644294,-0.11999967912915982,62.38805451924503,58.549519085598995,0.11727427284460745,-0.5629209454671162,-0.31863090430057994,1.8165457054062735,6.140450651914596,0.5326080322265625,0.8318246805822689,0.44225549697875977,-1.113780162236683,1.9982911561942025,-0.3357623326289634,1.220273326586483,1.0539257453918474,70.88608719602662,16.917850321522117,0.7780178296077217,7,0.03804302215576527,-0.8274459838867152,0.004755496978759766,1.0461950302124023,1.8831520080566406,0,0.06706909996237265,-1.2799999197822967,28.47553634643555,-1.187502350124727,27.429340362548828,1.9090942238711412,27.980972290039066,0.06706909996237265
3218,2012-07-17,27.71466636657715,29.35053634643555,27.27716636657715,28.399450302124023,45146717.0,-0.022803522232859197,-1.65853485551056,6.000033424135381,54.92956950827173,57.54717996838419,0.6805138787720537,0.18625207283645295,0.2692592742373634,2.401124961817281,5.657401386429314,2.073369979858402,0.8037367454445246,-0.2634517669677727,-1.6819912065597542,1.1550876726242087,-0.9727214867637635,0.445817952828218,1.6582828307647723,21.100913211344867,-35.38900162508743,0.7092697197959901,7,0.6752719879150391,-0.18070602416991832,0.5896749496459961,1.6929349899291992,1.3885879516601562,1,0.08785175314736948,-1.5454528880644294,28.361406326293945,-1.2799999197822967,28.47553634643555,-1.187502350124727,27.429340362548828,0.08785175314736948
3219,2012-07-18,27.866840362548828,28.133146286010746,27.31521034240723,28.076080322265625,18575024.0,0.005490738873017653,4.058794384805834,0.305556174517581,60.59699848514458,56.700505742774915,0.4104786869040211,0.06908052667719033,0.08883822472130731,2.192511102636395,5.204347616487466,0.8179359436035156,0.7803504029725303,-0.13125057220458913,-1.5306310855221241,1.2681299411129459,-0.8309408288633584,0.5684396844541801,1.4836959838867223,28.44036528453791,-32.281563941221165,0.699690256658768,7,0.44701099395751953,-0.332880020141598,0.33763694763183594,1.5407609939575195,0.8559780120849609,2,0.05870310227408848,-1.65853485551056,27.71466636657715,-1.5454528880644294,28.361406326293945,-1.2799999197822967,28.47553634643555,0.05870310227408848
3220,2012-07-19,28.19021034240723,28.361406326293945,28.057058334350586,28.342384338378906,28006809.0,0.011604113550418571,2.1999919782610875,0.7272702411988673,49.618315936276055,55.51885608169131,-0.04261655714681112,-0.27908518060695187,-0.2657357847938968,1.817653313598381,5.511483378165956,0.4945659637451172,0.7185054065026364,0.1987770080566449,-1.1953448283511179,1.5928988444644077,-0.4982839101472365,0.8958379262605263,1.1603260040283203,44.036712439158435,-11.349401255446864,0.6970609182038819,7,0.12364101409911754,-0.65625,-0.11888504028320668,1.2173910140991175,0.361413955688473,3,0.052631603874723654,4.058794384805834,27.866840362548828,-1.65853485551056,27.71466636657715,-1.5454528880644294,28.361406326293945,0.052631603874723654
3221,2012-07-20,27.961950302124023,28.228254318237305,27.75271034240723,28.228254318237305,23276252.0,-0.0080971385992048,2.5714367569115906,1.749996866500423,46.666681521771835,53.81746997672545,0.14081167337858602,-0.07409990318079451,-0.049899586278542074,1.9892345437397552,5.938027646747167,0.4755439758300746,0.558005565188278,-0.01711893081665039,-1.4074888154556113,1.3732509538223105,-0.7123038731361326,0.6780660115028319,1.3056512451171898,33.02758032570923,-18.246396078309402,0.6951849423194809,7,0.3519010543823242,-0.4279899597167933,-0.1379079818725586,1.302988052368164,0.875,4,0.07619046644586347,2.1999919782610875,28.19021034240723,4.058794384805834,27.866840362548828,-1.65853485551056,27.71466636657715,0.07619046644586347
3222,2012-07-23,27.258146286010746,27.771732330322266,26.915754318237305,27.524450302124023,10107143.0,-0.025170061762816887,1.2500037602089673,0.9999999999999867,36.71329431373639,51.487707327515935,0.7639232660129984,0.6826832634414437,0.6293668566206811,2.63047684157684,6.077664324397902,1.0461959838867188,0.3262309585660219,-0.7323360443115199,-2.0933366616620965,0.6286645730390568,-1.4128363529868082,-0.05183573563623156,1.9298378540039032,14.062530600606301,-30.043080943617788,0.6805003086752892,7,0.87499904632568,0.6182060241699183,0.03804254531859996,1.6739110946655238,0.6847820281982386,0,0.0990928002208924,2.5714367569115906,27.961950302124023,2.1999919782610875,28.19021034240723,4.058794384805834,27.866840362548828,0.0990928002208924
3223,2012-07-24,27.505428314208984,27.543472290039066,27.067928314208984,27.258146286010746,13360321.0,0.009071857844021647,1.9411757766649136,-0.9285704053860468,37.37025794187069,50.39115005134118,0.4074026472735319,0.5189362350407798,0.3402916892743626,2.3241694008480565,5.948478946596726,0.4755439758300817,0.20689707830071313,-0.5211953163146958,-1.781831088740777,0.7394404561113852,-1.1515132025277381,0.10912256989834646,1.5462220364990245,40.78948410028261,2.70378649960346,0.6303178862130413,7,0.6277170181274414,0.3804349899291992,-0.20923948287963867,1.4266290664672852,0.3043479919433594,1,0.09958507058501609,1.2500037602089673,27.258146286010746,2.5714367569115906,27.961950302124023,2.1999919782610875,28.19021034240723,0.09958507058501609
3224,2012-07-25,27.771732330322266,27.88586235046387,27.1249942779541,27.220102310180664,16730923.0,0.009681871268142128,-1.0512828423848444,2.2307727907317885,39.261742256510644,49.85066914847082,0.12102354124007064,0.3262901539760925,0.03565378464409008,1.996752071230084,5.67165714410371,0.7608680725097692,0.07743870073064585,-0.29103260040283274,-1.472612870722788,0.8905476699171224,-0.8818227355628103,0.29975753475714484,1.1517642584375025,59.210515899717386,24.96190951127783,0.5907901351599776,7,0.36141300201416016,0.11413097381591797,-0.4755434989929199,1.160325050354004,-0.07608604431151988,2,0.04794522617738295,1.9411757766649136,27.505428314208984,1.2500037602089673,27.258146286010746,2.5714367569115906,27.961950302124023,0.04794522617738295
3225,2012-07-26,28.342384338378906,28.62771034240723,27.334232330322266,27.75271034240723,14524737.0,0.02054794426466433,1.2295079272452234,1.0689664710784028,50.0,48.61610160920299,-0.34251168290368383,-0.10597500176215391,-0.5349907225866382,1.3688995364679997,4.72563470994413,1.2934780120849645,-0.013683663616372854,0.1883151054382317,-0.7465673960474142,1.1231976069238776,-0.27912614530459123,0.6557563561810547,0.46064771414951267,83.33333333333316,46.224261233305135,0.4674412507428223,7,-0.20923900604248047,-0.45652103424072266,-1.0461955070495605,0.5896730422973633,-0.15217399597167613,3,0.013422795757509043,-1.0512828423848444,27.771732330322266,1.9411757766649136,27.505428314208984,1.2500037602089673,27.258146286010746,0.013422795757509043
3226,2012-07-27,28.817928314208984,28.91303634643555,28.095102310180664,28.62771034240723,14777011.0,0.01677854516940336,3.300004512250699,0.3225815842333516,54.43038978849898,47.7319166391201,-0.8542089509099284,-0.5639932191108414,-1.0019350951542023,0.8401618884587059,4.750209424342204,0.8179340362548864,0.025725466411557818,0.6343753814697273,-0.3464239506380906,1.6151747135775452,0.1439757154158201,1.1247750475236344,-1.9021739959716797,95.23812707049873,54.1149889610957,0.49039966605390894,7,-0.6847829818725586,-0.9320650100708008,-1.478940486907959,0.11412906646728516,-0.20923995971679332,4,-0.00924091465596355,1.2295079272452234,28.342384338378906,-1.0512828423848444,27.771732330322266,1.9411757766649136,27.505428314208984,-0.00924091465596355
3227,2012-07-30,29.33151435852051,29.44564437866211,28.72281837463379,29.00814437866211,17533416.0,0.01782175452418966,1.6206913243872163,1.6999969918479583,56.75675594292622,47.934937354081704,-1.3585832016068053,-1.050542171640938,-1.4921912284467105,0.28038449029033075,5.0678087527399915,0.7228260040283203,0.15373704703207736,1.0966027259826703,-0.010295864706563407,2.203501316671904,0.5431534306380534,1.6500520213272871,-2.3758143997192427,95.20001476005304,50.69369371917389,0.5534492953446161,7,-1.1508150100708043,-1.4456510543823278,-1.992526531219486,-0.39945697784424183,-1.483694076538086,0,-0.01686118385676949,3.300004512250699,28.817928314208984,1.2295079272452234,28.342384338378906,-1.0512828423848444,27.771732330322266,-0.01686118385676949
3228,2012-07-31,29.141298294067386,29.521732330322266,28.951080322265625,29.33151435852051,11310582.0,-0.006485040701550759,1.0000000000000249,-0.5882304366546866,59.62145240129447,47.82654334476503,-1.0557400819217087,-0.8705001515076738,-1.2515531577289885,0.4289085763849094,5.5328225059146945,0.5706520080566406,0.0653891947187546,0.8845116615295439,-0.2773315287386673,2.046354851797755,0.3035900663954365,1.4654332566636512,-2.086000558471685,84.1270081276099,34.914177381040275,0.5809215951341059,7,-0.9225549697876012,-1.2459239959716832,-1.802310466766361,-0.20924091339111683,-1.122283935546875,1,-0.041122738176094464,1.6206913243872163,29.33151435852051,3.300004512250699,28.817928314208984,1.2295079272452234,28.342384338378906,-0.041122738176094464
3229,2012-08-01,28.741840362548828,29.103254318237305,28.665754318237305,28.951080322265625,12222723.0,-0.01370762302652384,-1.4210592978826708,1.100012032729023,61.16505106411698,49.10951391452513,-0.5801160610836931,-0.5091306459449818,-0.83654962966936,0.8048853491146915,5.703402779774091,0.4755439758300817,-0.03634962825470467,0.4926624298095703,-0.6534971250016461,1.6388219846207868,-0.08041734759603614,1.0657422072151768,-1.538556551269533,64.34779575892857,9.5404912765122,0.5730797774056079,8,-0.523097038269043,-0.846466064453125,-1.4028525352478027,0.1902170181274414,-0.2663040161132777,2,-0.032428823089943215,1.0000000000000249,29.141298294067386,1.6206913243872163,29.33151435852051,3.300004512250699,28.817928314208984,-0.032428823089943215
3230,2012-08-02,28.418472290039066,28.970102310180664,28.209232330322266,28.741840362548828,11658321.0,-0.01125077825326437,-1.0512827105326759,1.5454412863940323,49.44650538768304,49.418383232959705,-0.24693143036448717,-0.24317407067528052,-0.5433852807912594,1.0971864844367616,5.415462817642583,0.7608699798583984,-0.041491711424647804,0.1978269577026417,-0.8980837152080916,1.293737630613375,-0.35012837875272496,0.7457822941580083,-1.0760815676171909,22.66670231895902,-27.94204689655098,0.5479553364553668,8,-0.1997289657592809,-0.5230979919433629,-1.0794844627380407,0.5135850906372035,1.0271720886230433,3,-0.025435076053742622,-1.4210592978826708,28.741840362548828,1.0000000000000249,29.141298294067386,1.6206913243872163,29.33151435852051,-0.025435076053742622
3231,2012-08-03,29.76901435852051,29.76901435852051,28.551624298095703,28.665754318237305,14943773.0,0.047523387418500374,1.2068959555759864,-3.4117778905024725,61.01190671590347,52.11822905542272,-1.4686264987667705,-1.5614108972939285,-1.8839183571908613,-0.29571537699933614,5.562429667464704,1.3505420684814453,-0.06362526668347357,1.477037525177007,0.1804258632159339,2.77364918713808,0.8287316941964704,2.1253433561575434,-2.295863139624611,100.0,49.80994073417181,0.6483058309805357,8,-1.3505430221557653,-1.4266300201416051,-2.2588305473327672,-0.8369569778442418,-0.7989120483398473,4,-0.05303514577604396,-1.0512827105326759,28.418472290039066,-1.4210592978826708,28.741840362548828,1.0000000000000249,29.141298294067386,-0.05303514577604396
3232,2012-08-06,30.22553634643555,30.415754318237305,29.616840362548828,29.692928314208984,17696708.0,0.01533547541806235,-1.333331476447257,0.48275838223039935,70.24541754878963,55.771024567302604,-1.6315313617585119,-1.9659173571778759,-2.3328920224182745,-0.7878167374789804,6.248951105244662,0.7989139556884766,-0.006682055614358973,1.8365486145019574,0.27813549949479466,3.39496172950912,1.057342056998376,2.6157551720055388,-2.5687160763696824,91.37928500855354,35.96015968469166,0.7792065575035811,8,-1.4551620483398473,-1.5597820281982457,-2.7105970382690465,-1.293478965759281,-0.8179340362548864,0,-0.053492780852970045,1.2068959555759864,29.76901435852051,-1.0512827105326759,28.418472290039066,-1.4210592978826708,28.741840362548828,-0.053492780852970045
3233,2012-08-07,30.244558334350586,30.35868835449219,29.73097038269043,30.30162239074707,10819160.0,0.0006293349999486608,6.333325905788765,-0.10714081077209497,69.59249599933109,59.14110831650488,-1.3646550685464902,-1.9453526339075182,-2.3409229351832614,-0.8432761486643692,6.703463192204325,0.6277179718017614,0.09635138690212841,1.7671195030212417,0.0010489921757610432,3.5331900138667223,0.8840842475985013,2.650154758443982,-2.3118446594675746,92.24136515183865,32.02949167699907,0.8830352554227406,8,-1.3695650100708008,-1.5788040161132812,-2.639266014099121,-1.3125009536743164,-0.4945659637451172,1,-0.07924526540848964,-1.333331476447257,30.22553634643555,1.2068959555759864,29.76901435852051,-1.0512827105326759,28.418472290039066,-0.07924526540848964
3234,2012-08-08,30.244558334350586,30.244558334350586,29.90216636657715,30.092384338378906,6398059.0,0.0,3.5000062669992356,-2.6667223744902735,67.8808116331607,61.12786516463384,-1.0918122423912209,-1.8625703894214354,-2.3438093383540846,-0.8849430615031153,7.410419081416074,0.3423919677734375,0.3378019493807365,1.653940200805664,-0.26193888594099235,3.5698192875523205,0.6960006574323359,2.6118797441789923,-2.063540595132146,92.24136515183865,28.744857505567225,0.9579395433733283,8,-0.9891300201416016,-1.5788040161132812,-2.639266014099121,-1.3125009536743164,-0.4755439758300746,2,-0.07358493885831985,6.333325905788765,30.244558334350586,-1.333331476447257,30.22553634643555,1.2068959555759864,29.76901435852051,-0.07358493885831985
3235,2012-08-09,30.33966636657715,30.45379638671875,30.01629638671875,30.415754318237305,6619028.0,0.003144632868337993,4.750068937855657,-0.5000062669992354,71.18644701518768,62.989649300932584,-0.9765010453766081,-1.8218731823962884,-2.4659001557220463,-1.0206767575443898,7.915037985289391,0.4375,0.582525981667601,1.603531932830812,-0.3818047875948487,3.5888686532564726,0.6108635726179834,2.5962002930436405,-1.9351749694568205,94.00001604354217,25.54853502993825,0.9926683602128299,8,-1.0081520080566406,-1.654891014099121,-2.648776054382324,-1.407608985900879,0.7038040161132812,3,-0.061442007885596395,3.5000062669992356,30.244558334350586,6.333325905788765,30.244558334350586,-1.333331476447257,30.22553634643555,-0.061442007885596395
3236,2012-08-10,30.32064437866211,30.33966636657715,29.807058334350586,30.14944839477539,6850668.0,-0.0006269676035723926,4.090882572788098,-2.2499749323172566,81.08108840556086,65.69235290789199,-0.8067394075019365,-1.7471079330075696,-2.44949628245363,-1.0525226244401473,8.533497752746662,0.5326080322265625,0.8186724760841457,1.492254543304444,-0.6101229686858787,3.594632055294767,0.4410657873092809,2.543443299299607,-1.6702363827899696,84.09091944959731,8.397751873452137,1.0511887559951618,8,-0.9891300201416016,-1.635869026184082,-2.5298900604248047,-1.3885869979858398,0.34239196777344105,4,-0.02885822573796526,4.750068937855657,30.33966636657715,3.5000062669992356,30.244558334350586,6.333325905788765,30.244558334350586,-0.02885822573796526
3237,2012-08-13,30.263580322265625,30.32064437866211,30.054340362548828,30.14944839477539,9397665.0,-0.001882019909730026,1.3333389040225947,0.666674094210972,79.11649368043871,67.85846860557469,-0.6744873245399816,-1.6234670384764058,-2.363266684985625,-1.0535528418133353,9.059363728095478,0.26630401611328125,0.9536830192780172,1.3400817871093764,-0.8438664990678681,3.524030073286621,0.2481076440207559,2.432055930197997,-1.396765719491892,73.68439107156523,-6.158494786850582,1.0919741430886223,8,-0.9320659637451172,-1.5788049697875977,-2.55366849899292,-1.3315229415893555,0.0,0,-0.042740415982220004,4.090882572788098,30.32064437866211,4.750068937855657,30.33966636657715,3.5000062669992356,30.244558334350586,-0.042740415982220004
3238,2012-08-14,30.14944839477539,30.43477439880371,30.03531837463379,30.415754318237305,7854809.0,-0.003771263223811827,1.625011750697208,-2.3333166215448378,75.933612375492,69.49941986239413,-0.449589441795915,-1.3887781090185491,-2.1943255547024947,-0.992694227843586,9.469559729458851,0.3994560241699219,1.029478249724729,1.104210758209227,-1.0674251870767009,3.275846703495155,0.018392785566263115,2.190028730852191,-1.092195977928256,52.94107238178939,-28.292572889695798,1.0858179726429649,8,-0.8179340362548828,-1.4646730422973633,-2.4395365715026855,-1.217391014099121,0.26630592346191406,1,-0.024605627104052785,1.3333389040225947,30.263580322265625,4.090882572788098,30.32064437866211,4.750068937855657,30.33966636657715,-0.024605627104052785
3239,2012-08-15,29.50271034240723,30.18749237060547,29.44564437866211,29.997276306152344,10768754.0,-0.021451074125795055,-1.4374915787461653,1.8571346717184245,62.448989113721325,70.94414027639839,0.35361458386794453,-0.6463391328989303,-1.4856725440495744,-0.3834853479975955,9.623921054203693,0.7418479919433594,1.0369884345809197,0.3756792068481474,-1.7313451522248435,2.4827035659211383,-0.6778329726883463,1.429191386384641,-0.27787264917550303,5.660452321582305,-72.1967174000113,1.0535121795364952,8,-3.552713678800501e-15,-0.8179349899292028,-1.792798519134525,-0.5706529617309606,0.532608032226559,2,0.008381671559266612,1.625011750697208,30.14944839477539,1.3333389040225947,30.263580322265625,4.090882572788098,30.32064437866211,0.008381671559266612
3240,2012-08-16,29.673906326293945,29.73097038269043,29.426624298095703,29.44564437866211,6470408.0,0.005802720560240893,-1.2857204248705405,-0.46153994485046324,59.825333820828156,70.81229884361224,0.4237964794529425,-0.7385467589678854,-1.5984331663583298,-0.5830917800222295,10.018688852296334,0.30434608459472656,1.047154353605091,0.47269039154052805,-1.599645789443958,2.545026572525014,-0.563477698951715,1.508858482032771,-0.30159358984377604,24.52829474743691,-49.01816078087521,1.0361680904922432,8,0.26630401611328125,-0.989130973815918,-1.7119569778442383,-0.7418489456176758,0.190216064453125,3,0.003205106573457517,-1.4374915787461653,29.50271034240723,1.625011750697208,30.14944839477539,1.3333389040225947,30.263580322265625,0.003205106573457517
3241,2012-08-17,30.092384338378906,30.16847038269043,29.76901435852051,29.807058334350586,9470624.0,0.014102558910963126,-1.2105179829538195,1.249993733026948,58.92858341901972,69.55487282919337,0.06259486264431757,-1.0426939186861937,-1.9800032068499895,-1.016293769193929,10.31341767130009,0.4945640563964844,1.094964369195452,0.7846467018127434,-1.2378950174678494,2.807188421093336,-0.2266241578275512,1.795917561453038,-0.6657600402832031,66.03778939422318,-4.572607755457668,1.0112708596402962,8,-0.1521739959716797,-1.407608985900879,-2.125679492950436,-1.1603269577026367,-0.20923995971679688,4,0.031605539581605724,-1.2857204248705405,29.673906326293945,-1.4374915787461653,29.50271034240723,1.625011750697208,30.14944839477539,0.031605539581605724
3242,2012-08-20,29.959232330322266,30.396732330322266,29.88314437866211,30.18749237060547,7970645.0,-0.004424774273762755,-1.6999969918479079,-0.7999973260780919,59.72850309187418,68.4588736172537,0.1720969059301325,-0.7344641200208741,-1.7990782681578423,-0.905775118944689,9.967905745729793,0.5135879516601562,1.2622467823781456,0.5164403915405273,-1.2776747617417854,2.31055554482284,-0.38061718510062903,1.4134979681816837,-0.5326080322265625,52.83023151537854,-15.406553386291236,0.897057576641157,8,-0.019021987915039062,-1.2744569778442383,-1.9925274848937953,-1.027174949645996,-0.19021797180175426,0,0.023492057752125817,-1.2105179829538195,30.092384338378906,-1.2857204248705405,29.673906326293945,-1.4374915787461653,29.50271034240723,0.023492057752125817
3243,2012-08-21,30.244558334350586,30.32064437866211,29.94021034240723,30.14944839477539,11818653.0,0.00952380891747806,2.076924263577223,-0.41667363002824337,68.37211688466147,68.51346308964267,-0.12653567626117024,-0.8475120645340013,-2.039076315426648,-1.2198981836911855,9.603721926371387,0.38043403625487926,1.2545468592665827,0.6648098945617669,-0.9115846256720666,2.2412044147956003,-0.12338736555514984,1.4530071546786836,-0.694673385620117,84.31370621451154,14.941190466545265,0.7881972601169168,8,-0.3043479919433594,-1.5597829818725586,-2.2778534889221156,-2.1684789657592773,-1.2744560241699219,1,0.0006289391865059724,-1.6999969918479079,29.959232330322266,-1.2105179829538195,30.092384338378906,-1.2857204248705405,29.673906326293945,0.0006289391865059724
3244,2012-08-22,29.103254318237305,29.978254318237305,28.989124298095703,29.94021034240723,16648554.0,-0.03773584667682295,1.1666645776669216,-8.799879675122869,56.97674192644457,66.93460696867122,0.9340772589487791,0.42020508602292495,-0.8709040626266216,-0.11189042409489858,9.207087822063535,1.2554340362548828,1.1137043099238824,-0.5430702209472642,-1.8943519011798493,0.8082114592853209,-1.2187110610635585,0.13257061916903012,1.3505420684814453,8.108082472438726,-64.397581816459,0.6756408401162929,8,0.6086950302124023,-0.41847896575927734,-1.1413049697875977,-1.1508159637451172,0.41847801208496094,2,0.04509804936754214,2.076924263577223,30.244558334350586,-1.6999969918479079,29.959232330322266,-1.2105179829538195,30.092384338378906,0.04509804936754214
3245,2012-08-23,28.72281837463379,29.540754318237305,28.58966636657715,29.388580322265625,10483554.0,-0.013071938259671456,-1.0408168276816099,0.7954563064315404,36.71497163318444,62.005038438407176,1.1857370343940161,0.8754903842543236,-0.4368055180588968,0.24575912122332966,9.755019908254573,0.9510879516601562,0.9607960143176975,-0.9425278663635268,-2.22550856012786,0.3404528274008065,-1.5840182132456953,-0.3010375194813584,1.7016845703125014,7.3684088311134515,-59.112320404665645,0.641490346882167,8,0.7894020080566406,-0.03804302215576172,-0.798912525177002,-0.970108032226559,0.4375,3,0.04569537650800726,1.1666645776669216,29.103254318237305,2.076924263577223,30.244558334350586,-1.6999969918479079,29.959232330322266,0.04569537650800726
3246,2012-08-24,28.551624298095703,28.779884338378906,28.304340362548828,28.513580322265625,13149983.0,-0.005960211644455926,-1.083325673699603,-0.05714351197962476,27.083335509376894,56.2235764194003,1.2064807395786126,1.0811413708594912,-0.1987276336180308,0.4023553946481684,10.411990432347206,0.4755439758300781,0.8128015089941307,-1.1004067420959487,-2.4252623226842225,0.2244488384923251,-1.7628345323900838,-0.43797895180181357,1.7994851837158201,11.818241484171606,-49.385039505737915,0.6624277902941363,8,0.8179330825805664,0.13315105438232422,-0.627718448638916,-0.8464679718017578,1.4266300201416016,4,0.04596929684098239,-1.0408168276816099,28.72281837463379,1.1666645776669216,29.103254318237305,2.076924263577223,30.244558334350586,0.04596929684098239
3247,2012-08-27,28.836950302124023,28.836950302124023,28.418472290039066,28.513580322265625,5464480.0,0.00999333701821481,1.5882304366546711,8.499899729269027,32.038833533715234,51.346378770314,0.7794758432499727,0.7977659998902737,-0.4284190959349985,0.09240107421354082,10.566839027393959,0.4184780120849574,0.6323549107433841,-0.790352535247802,-2.1581626910324267,0.5774576205368227,-1.4742576131401144,-0.10644745735548966,1.3913530325317396,26.415160378536484,-29.58713383957246,0.6839050778923125,8,0.5135860443115234,-0.1521749496459961,-0.9130444526672363,-1.1413049697875977,1.1413040161132812,0,0.03627963656271338,-1.083325673699603,28.551624298095703,-1.0408168276816099,28.72281837463379,1.1666645776669216,29.103254318237305,0.03627963656271338
3248,2012-08-28,27.942928314208984,28.684776306152344,27.847820281982425,28.646732330322266,13298340.0,-0.031002653836428307,1.1463383616051248,-2.176466771657259,26.08695135218683,47.30615235236572,1.4836042077345866,1.6837316699491964,0.5205809716723522,0.9441970958174153,10.874439151273373,0.989130020141598,0.37346917724109474,-1.6244560241699233,-3.174729992725304,-0.07418205561454272,-2.3995930084476136,-0.849319039892233,2.169937242120362,4.464256137859623,-45.01441639878187,0.7751369842776912,8,1.1793479919433594,0.8179340362548828,0.06182050704956055,-0.2472829818725586,1.7880420684814453,1,0.0653505611071894,1.5882304366546711,28.836950302124023,-1.083325673699603,28.551624298095703,-1.0408168276816099,28.72281837463379,0.0653505611071894
3249,2012-08-29,27.809776306152344,28.266298294067386,27.71466636657715,28.057058334350586,17681804.0,-0.00476514152559071,-1.521734960349136,0.35135069214842435,23.921573870435083,43.316845691210936,1.5101698069395368,1.837695063825187,0.6782495428508248,1.0369574174272884,11.567952581229338,0.5516319274902379,0.11529125628257475,-1.7110048294067397,-3.4142608760584316,-0.007748782755047756,-2.5626328527325875,-0.859376806080892,2.1218856282292506,5.208398614575369,-37.042501716520434,0.8516280233258462,8,1.2459230422973633,0.979619026184082,0.19972801208496094,-0.11413097381591797,2.0923900604248047,2,0.04172367268454513,1.1463383616051248,27.942928314208984,1.5882304366546711,28.836950302124023,-1.083325673699603,28.551624298095703,0.04172367268454513
3250,2012-08-30,27.695646286010746,28.095102310180664,27.505428314208984,27.58151435852051,13563531.0,-0.004103953188445808,-3.4285775676835946,-0.46154558146351243,23.46154661977016,39.37606382462765,1.468613508605312,1.9972987608071726,0.7884804521147295,1.1317937861276661,12.719542884720859,0.5896739959716797,-0.13304716028198982,-1.7889935493469196,-3.6168507399382506,0.03886364124441144,-2.702922144642585,-0.8750649540512541,2.0143160915904055,14.285755213071155,-21.736079724164313,0.9139285952956661,8,1.2554340362548793,1.198368072509762,0.31385803222655895,-9.536743199589637e-07,2.6249980926513636,3,0.06593404701423733,-1.521734960349136,27.809776306152344,1.1463383616051248,27.942928314208984,1.5882304366546711,28.836950302124023,0.06593404701423733
3251,2012-08-31,28.19021034240723,28.418472290039066,27.619558334350586,27.75271034240723,15938751.0,0.0178571047336884,-1.2702739325087407,3.8332831979678463,30.742038201891276,36.15534550351843,0.7552758733719571,1.4528799936869774,0.2993630857501053,0.6215272519210835,13.119994174888372,0.7989139556884801,-0.2602314809887112,-1.2154892921447704,-3.126129405626397,0.6951508213368562,-2.1708093488855837,-0.2601692354039571,1.255207947586861,51.42851822300811,19.337510740145895,0.9553200567408142,8,0.7228260040283168,0.7894020080566371,-0.18070602416992543,-0.49456501007080433,1.654891967773434,4,0.034412940536566294,-3.4285775676835946,27.695646286010746,-1.521734960349136,27.809776306152344,1.1463383616051248,27.942928314208984,0.034412940536566294
3252,2012-09-03,28.60868835449219,28.703798294067386,27.942928314208984,27.99999237060547,9774239.0,0.014844799205184778,-1.1052701019611253,1.3913051060267938,36.4548477037687,32.60898226119702,0.13977545145333892,0.9560797692380909,-0.07067345877846165,0.20207339717705608,12.833581593100346,0.760869979858402,-0.3811398371306858,-0.7161688804626429,-2.6175521265482935,1.1852143656230076,-1.6668605035054682,0.23452274258018235,0.6039311384076882,92.06339100830668,60.02343122582367,0.950691623042825,9,0.13315296173095348,0.37092399597167613,-0.5991840362548864,-0.9130430221557653,1.1793479919433594,0,0.047872378725467124,-1.2702739325087407,28.19021034240723,-3.4285775676835946,27.695646286010746,-1.521734960349136,27.809776306152344,0.047872378725467124
3253,2012-09-04,27.847820281982425,28.72281837463379,27.828798294067386,28.62771034240723,16340412.0,-0.02659569928833494,-1.1860444508701435,-1.281247258187827,35.737705241404285,30.249089296192544,0.5866003854954229,1.6107687090817073,0.7387653444467226,0.9438637811349331,12.578568241154937,0.8940200805664027,-0.5597106862851504,-1.357200050353999,-3.3157734873758002,0.6013733866678024,-2.336486768864898,-0.37791333184310005,1.1599362694745459,28.125083233714292,-6.952146300982918,0.9792867185109001,9,0.6752710342407191,1.1317920684814418,0.18546104431151988,-0.15217494964599965,1.4646720886230433,1,0.07650272138653791,-1.1052701019611253,28.60868835449219,-1.2702739325087407,28.19021034240723,-3.4285775676835946,27.695646286010746,0.07650272138653791
3254,2012-09-05,28.01901435852051,28.01901435852051,27.524450302124023,27.828798294067386,17390311.0,0.0061474856848615644,4.200024065458083,-0.24390112671716146,35.73768411445887,30.140501794111923,0.27427584541388583,1.332617577402985,0.6105476241407182,0.7355629960035053,12.432801960639773,0.4945640563964879,-0.7453720563618802,-1.0747287750244112,-3.037506917666697,0.8880493676178745,-2.056117846345554,-0.09333970370326838,0.8084628044666999,42.18746817534494,5.537274131533984,0.9813890713211432,9,0.15217494964599254,0.9605979919433558,0.038044452667232775,-0.3233690261840856,1.4646739959716797,2,0.061099794670304464,-1.1860444508701435,27.847820281982425,-1.1052701019611253,28.60868835449219,-1.2702739325087407,28.19021034240723,0.061099794670304464
3255,2012-09-06,28.47553634643555,28.62771034240723,27.847820281982425,28.095102310180664,21467531.0,0.016293292193421127,1.2777760756274432,2.0000100272742043,36.15633700322832,31.14861307120653,-0.2469850211013025,0.7686901938648987,0.22036307293001656,0.25818349308145727,11.780116070774806,0.7798900604248047,-1.0038129003158573,-0.5250002861022907,-2.414331639241304,1.3643310670367228,-1.4696659626717974,0.41966539046721607,0.24728202819823863,79.36510210253257,44.514173237969274,0.9446656765695073,9,-0.3043470382690465,0.5040760040283168,-0.4184775352478063,-0.7798910140991246,0.551630020141598,3,0.050100198387314165,4.200024065458083,28.01901435852051,-1.1860444508701435,27.847820281982425,-1.1052701019611253,28.60868835449219,0.050100198387314165
3256,2012-09-07,29.44564437866211,29.59781837463379,28.684776306152344,28.72281837463379,28452967.0,0.034068121506971805,-1.2857190605907955,1.9000035095283518,46.153835166323184,32.71694658594075,-1.2035008001367906,-0.2849408037203567,-0.7259569514924173,-0.7331233928083485,11.476325989855523,1.1222820281982386,-1.117552067498238,0.4888577461242676,-1.3101259882490872,2.2878414804976224,-0.41063412106240804,1.3883496133109432,-1.940216064453125,92.660541175042,57.601870354631316,0.8994918671866772,9,-0.8940210342407227,-0.4660320281982422,-1.3885855674743652,-1.7499990463256836,-0.3423900604248047,4,0.029715770140662068,1.2777760756274432,28.47553634643555,4.200024065458083,28.01901435852051,-1.1860444508701435,27.847820281982425,0.029715770140662068
3257,2012-09-10,28.970102310180664,29.57879638671875,28.970102310180664,29.33151435852051,12898408.0,-0.016149827199096634,-2.3684216081568894,-0.49999868063087444,40.72021514348361,34.34286478497372,-0.7901807865196098,0.09352356098474246,-0.23411511429387843,-0.28540533933426815,11.1561187154763,0.6086940765380859,-1.111205667633108,0.07798957824707031,-1.6129422766427837,1.7689214331369243,-0.7674763491978567,0.9234555056919973,-1.4228261947631822,69.72481284071822,39.207177503735146,0.8454659274449278,9,-0.41847896575927734,0.009510040283203125,-0.5896744728088379,-1.2744569778442383,0.3233680725097656,0,0.030203552290959834,-1.2857190605907955,29.44564437866211,1.2777760756274432,28.47553634643555,4.200024065458083,28.01901435852051,0.030203552290959834
3258,2012-09-11,29.407602310180664,29.407602310180664,28.85597038269043,29.02716636657715,12578263.0,0.015101776145479917,1.8999989972826359,-1.0526376897257712,52.46914000531071,37.514816577737676,-1.11535960412807,-0.42414968055910407,-0.6627731847102325,-0.7433044915197087,10.646780918648998,0.5516319274902344,-1.0412515999331404,0.5525818824768081,-1.0525913208683235,2.1577550858219396,-0.25000471919575773,1.3551684841493739,-1.8193153495788543,90.82574546337676,55.09928336859722,0.8025866016725658,9,-0.8559789657592773,-0.4279899597167969,-0.6895380020141602,-1.4171199798583984,0.3233680725097656,1,0.012936588037413044,-2.3684216081568894,28.970102310180664,-1.2857190605907955,29.44564437866211,1.2777760756274432,28.47553634643555,0.012936588037413044
3259,2012-09-12,29.74999237060547,29.76901435852051,29.217384338378906,29.57879638671875,16956129.0,0.011642909775962051,4.272702411988697,0.449999498641318,58.38510690044,41.39521216447877,-1.2891554722241807,-0.7874363919636238,-0.9982925821785287,-1.1194959511710643,11.051512417553758,0.5516300201416051,-0.9982345478999441,0.8826078414916978,-0.7471919488216727,2.5124076318050683,0.06770794633501254,1.697507736648383,-2.121514781723018,99.00988722860735,57.230328626681306,0.8148998951566855,9,-1.1032600402832031,-0.7703800201416016,-0.9796185493469238,-1.7595100402832031,0.5896739959716797,2,-0.014705886124269152,1.8999989972826359,29.407602310180664,-2.3684216081568894,28.970102310180664,-1.2857190605907955,29.44564437866211,-0.014705886124269152
3260,2012-09-13,29.76901435852051,29.826080322265625,29.59781837463379,29.807058334350586,12785542.0,0.0006393947157390389,4.999949864634513,-0.22222469807030323,60.1910855484489,44.66732853631851,-1.0986787042757982,-0.8421450027812831,-1.0131473585168642,-1.1831822048933986,11.52546128046149,0.22826194763183594,-0.8250227432136015,0.8968744277954137,-0.7433554409768846,2.537104296567712,0.07675949340926636,1.716989362181561,-2.0549152988525385,94.9999331519526,47.38854773264099,0.8201149343861489,9,-1.0937490463256871,-0.7894020080566442,-0.8084230422973668,-1.7785320281982457,-0.26630401611328125,3,-0.009584664127337938,4.272702411988697,29.74999237060547,1.8999989972826359,29.407602310180664,-2.3684216081568894,28.970102310180664,-0.009584664127337938
3261,2012-09-14,31.04347038269043,31.17662239074707,30.415754318237305,30.43477439880371,26124982.0,0.04281149549733554,-1.3529474218169377,-15.999799458539547,65.84700112271945,47.93312336064636,-2.152159033752927,-2.1520304010572637,-2.2476914100927345,-2.471350914367676,11.98596103131995,1.407608032226559,-0.5799149183946817,2.123776149749755,0.2907669534310138,3.9567853460684965,1.2072715515903845,3.040280747909126,-3.2026524472665976,94.26230181886923,42.15339202652211,0.9165045981593701,9,-1.6929340362548828,-1.7024450302124023,-2.035325527191162,-3.0339670181274414,-1.5407600402831996,4,-0.0649509861899189,4.999949864634513,29.76901435852051,4.272702411988697,29.74999237060547,1.8999989972826359,29.407602310180664,-0.0649509861899189
3262,2012-09-17,30.66303634643555,31.06249237060547,30.567928314208984,30.853254318237305,11227414.0,-0.012254881028604503,-1.5999989972776087,-0.3125007833748986,71.09147012036809,51.86131945830901,-1.6200340554662205,-1.8089093673850165,-1.8291034915318534,-2.1148777909645453,12.22474489303986,0.4945640563964844,-0.3076282482507864,1.708151912689214,-0.23273600970313169,3.6490398350815596,0.7377079514930394,2.6785958738853886,-2.555354054585859,77.86889018566782,18.918091844942772,0.9704439611961729,9,-1.3125000000000036,-1.322010993957523,-1.6548914909362828,-2.653532981872562,-1.9402179718017614,0,-0.05086847925220439,-1.3529474218169377,31.04347038269043,4.999949864634513,29.76901435852051,4.272702411988697,29.74999237060547,-0.05086847925220439
3263,2012-09-18,30.263580322265625,30.491840362548828,30.14944839477539,30.45379638671875,17625858.0,-0.013027282088336367,1.5714367569116172,0.9999899728263781,68.27197792989358,55.476240993357315,-0.9408008251156801,-1.484042843580987,-1.401480880521941,-1.7528827693461686,12.25831562334376,0.5135879516601598,-0.09615598488171173,1.3077447891235359,-0.6358209096859362,3.251310487933008,0.33596193971879984,2.279527638528272,-1.9103828225041433,53.39810456530098,-11.840549328507208,0.9717828494047358,9,-0.7513589859008789,-0.9225549697875977,-1.2554354667663574,-2.2540769577026367,-0.45652198791503906,1,-0.032055359255080074,-1.5999989972776087,30.66303634643555,-1.3529474218169377,31.04347038269043,4.999949864634513,29.76901435852051,-0.032055359255080074
3264,2012-09-19,30.415754318237305,30.58694839477539,30.14944839477539,30.37771034240723,9395714.0,0.005028287940529008,1.3000160436386972,-0.20000401090965564,70.14086687131604,59.25229986758928,-0.8015339433981303,-1.615682888071504,-1.5071955634923881,-1.9338126902519264,13.516526270165038,0.4375,0.06989587054074775,1.3942937850952148,-0.6559372144661566,3.4445247846565863,0.3691782853145291,2.4194092848759006,-1.8366828271969773,51.8073133369093,-19.055460215181213,1.025115499780685,9,-0.48505496978759766,-1.0747289657592773,-1.407609462738037,-2.4062509536743164,0.01902008056640625,2,-0.02251411976773754,1.5714367569116172,30.263580322265625,-1.5999989972776087,30.66303634643555,-1.3529474218169377,31.04347038269043,-0.02251411976773754
3265,2012-09-20,30.03531837463379,30.282602310180664,29.92118835449219,30.16847038269043,14086748.0,-0.012507858250794923,-1.000010554980915,-3.49994986463484,63.89685702858875,61.22374674117434,-0.1973259282278157,-1.1930440816145484,-1.0659796488458682,-1.5891926666054061,14.25925857767713,0.49456596374511363,0.30832177445093123,0.9482328414916985,-1.1453142236505478,3.041779906633945,-0.09854069107942465,1.9950063740628217,-1.248442811616922,9.090881467740232,-61.5769115929147,1.0467735325711236,9,-0.019021987915039062,-0.6942930221557617,-0.9415755271911621,-2.025815010070801,0.779891967773441,3,0.010133003690761422,1.3000160436386972,30.415754318237305,1.5714367569116172,30.263580322265625,-1.5999989972776087,30.66303634643555,0.010133003690761422
3266,2012-09-21,29.86412239074707,30.263580322265625,29.86412239074707,30.14944839477539,16781676.0,-0.005699822513994146,-1.8000106956876325,2.1428591892279045,59.82143203533635,63.34610417360242,0.044112694093907834,-0.9681130543673753,-0.8684670384517617,-1.4415041505866384,14.696057101587831,0.3994579315185547,0.5511541615663553,0.7114119529724121,-1.3937144576845348,2.816538363629359,-0.34115125235606314,1.7639751583008874,-0.8860670815117864,0.0,-65.15397873939962,1.0525632053284735,9,0.1521739959716797,-0.523097038269043,-0.5516295433044434,-1.854619026184082,1.0271739959716797,4,-0.012101880765524098,-1.000010554980915,30.03531837463379,1.3000160436386972,30.415754318237305,1.5714367569116172,30.263580322265625,-0.012101880765524098
3267,2012-09-24,29.88314437866211,29.92118835449219,29.369558334350586,29.63586235046387,13517074.0,0.0006369511772739145,2.4117577666495085,-0.8666648840520488,68.01346414849725,65.07325130062314,0.18799571106656288,-0.9536312810671994,-0.8567294562838867,-1.472012753222657,14.981966567978938,0.5516300201416051,0.7776437691935563,0.6781242370605476,-1.445873973834761,2.802122447955856,-0.3838748683871067,1.7401233425082019,-0.7292037029058811,42.18746817534465,-26.508206614907905,1.0619991054476539,9,0.3138589859008789,-0.542119026184082,-0.5706515312194824,-1.873641014099121,1.2364139556884766,0,-0.012730723093735907,-1.8000106956876325,29.86412239074707,-1.000010554980915,30.03531837463379,1.3000160436386972,30.415754318237305,-0.012730723093735907
3268,2012-09-25,29.76901435852051,30.01629638671875,29.426624298095703,29.57879638671875,15601894.0,-0.0038192105454301073,-1.3846228012325825,0.7692349225204077,65.64626731995874,65.8800469027919,0.40094725172356505,-0.7332764816684616,-0.6916823193703365,-1.3713644998679726,14.704676021810045,0.5896720886230469,0.8729244558169817,0.4726899147033734,-1.5786246360098026,2.5240044654165494,-0.5529673606532164,1.4983471900599632,-0.453259145565017,32.812492655849056,-37.61548124374484,1.025657275356588,9,0.5040760040283168,-0.427989006042484,-0.4565215110778844,-1.759510993957523,1.2554340362548793,1,-0.03514378982410882,2.4117577666495085,29.88314437866211,-1.8000106956876325,29.86412239074707,-1.000010554980915,30.03531837463379,-0.03514378982410882
3269,2012-09-26,28.970102310180664,29.44564437866211,28.665754318237305,29.388580322265625,29565126.0,-0.026837033927903042,1.928580893070094,-2.1999919782610466,54.166676040395494,65.21066806856375,1.2042362565270217,0.16550701781829247,0.1450074453116379,-0.5758343170537792,14.066068454623752,1.1032600402832067,1.040631901842346,-0.3842384338378899,-2.3209617532858644,1.5524848856100846,-1.352600093561879,0.5841232258860991,2.2065200805664062,18.82353773885388,-48.38892275792849,0.9683616597239875,9,0.9510860443115234,0.3709230422973633,0.3423905372619629,-0.9605989456176758,2.5298900604248047,2,0.028890337190000226,-1.3846228012325825,29.76901435852051,2.4117577666495085,29.88314437866211,-1.8000106956876325,29.86412239074707,0.028890337190000226
3270,2012-09-27,29.521732330322266,29.540754318237305,29.02716636657715,29.141298294067386,18246679.0,0.019041355609840105,1.4545516697583898,-0.9090896660483135,50.689664710784086,63.5265195783487,0.6859784318889517,-0.2553970986071974,-0.3720807506805812,-1.130710042621974,13.135724213636102,0.5706520080566406,1.099607645519768,0.07608728408813548,-1.69661715605692,1.848791724233191,-0.8102649359843923,0.9624395041606633,1.6046726989746105,53.57141578162658,-9.991510198022532,0.8863522200725273,9,0.3423910140991211,-0.18070697784423828,-0.32336997985839844,-1.5122289657592773,2.453804016113285,3,0.030927794421591104,1.928580893070094,28.970102310180664,-1.3846228012325825,29.76901435852051,2.4117577666495085,29.88314437866211,0.030927794421591104
3271,2012-09-28,29.16031837463379,29.86412239074707,29.04618835449219,29.845102310180664,21786514.0,-0.01224230176076968,1.2631620611766594,-1.8000070190567559,51.760551694139096,61.37863975321214,0.8405704752769871,0.1922796249117127,0.027746174171497273,-0.7637423314370224,12.730400790785957,0.8179340362548793,1.0819919309117267,-0.33383207321167063,-2.0124922179177176,1.3448280714943763,-1.173162145564696,0.5054979991413546,1.9168736404418958,36.61967057068974,-25.08301782244707,0.8393300723530235,9,0.4660329818725586,0.18070697784423828,-0.06182050704956055,-1.1508150100708008,2.4538040161132812,4,0.056751505470976404,1.4545516697583898,29.521732330322266,1.928580893070094,28.970102310180664,-1.3846228012325825,29.76901435852051,0.056751505470976404
3272,2012-10-01,29.978254318237305,30.07336235046387,29.00814437866211,29.02716636657715,12567833.0,0.028049623227537568,-1.1538440772093632,-1.388887650964838,54.93420965830978,59.89666550081395,-0.09467283912783486,-0.5457730919192549,-0.7187911425894313,-1.5731342101168977,12.806551211746903,1.0652179718017614,1.0713807953920202,0.41562557220458984,-1.2221876250914931,2.053438769500673,-0.40328102644345165,1.2345321708526313,1.0507089429016112,93.24328719010481,33.7693831456093,0.8189065986480423,10,-0.35190296173095703,-0.6372289657592773,-0.9510879516601562,-1.9687509536743164,1.7690200805664062,0,0.03045681242106202,1.2631620611766594,29.16031837463379,1.4545516697583898,29.521732330322266,1.928580893070094,28.970102310180664,0.03045681242106202
3273,2012-10-02,29.978254318237305,30.22553634643555,29.63586235046387,29.73097038269043,15841199.0,0.0,-1.6956525530134365,0.26000112304569994,52.097911782349385,57.891892713150995,-0.1557851308151612,-0.3984094392758948,-0.6538922892443395,-1.5742225434600883,12.817413872880007,0.5896739959716797,0.897840771828804,0.3091038703918443,-1.1233611685956575,1.741568909379346,-0.4071286491019066,1.0253363898855952,1.0034447640435786,84.14637277979865,28.447722841961088,0.7162325194937512,10,-0.5040760040283203,-0.6372289657592773,-0.9605984687805176,-1.9687509536743164,1.0081520080566406,1,0.038071063244632164,-1.1538440772093632,29.978254318237305,1.2631620611766594,29.16031837463379,1.4545516697583898,29.521732330322266,0.038071063244632164
3274,2012-10-03,29.73097038269043,29.90216636657715,29.654884338378906,29.74999237060547,13883055.0,-0.00824877702756821,-1.888908695894379,-0.07692367024558805,49.66442523947511,56.31051140324948,-0.01771603497972407,-0.017174542904122347,-0.3518299753806957,-1.3288684804330586,12.47636517066818,0.32336997985839844,0.7013281555940907,-0.02377786636352397,-1.2273798583896465,1.1798241256625985,-0.6255788623765852,0.5780231296495373,1.2044098043095808,59.37496083125461,8.290433034107465,0.6018009960130607,10,-0.26630306243896484,-0.38994503021240234,-0.7894010543823242,-1.379075050354004,1.2364139556884766,2,0.04350608121550015,-1.6956525530134365,29.978254318237305,-1.1538440772093632,29.978254318237305,1.2631620611766594,29.16031837463379,0.04350608121550015
3275,2012-10-04,29.90216636657715,29.959232330322266,29.540754318237305,29.88314437866211,11346388.0,0.005758170072591717,5.285628339373451,-1.0,37.50001044499873,53.83035344876751,-0.23443976076014295,-0.08011866176485327,-0.48352549157525004,-1.4849211199445307,12.935386510955748,0.41847801208496094,0.5440612405028347,0.0760866165161147,-0.966653668663568,1.1188269016957975,-0.4452835260737267,0.5974567591059561,0.9878213030476068,73.43748041562718,26.665656117711862,0.5213701425898422,10,-0.45652103424072266,-0.5611410140991211,-0.979619026184082,-1.5407600402832031,1.1222820281982422,3,0.05343512521602034,-1.888908695894379,29.73097038269043,-1.6956525530134365,29.978254318237305,-1.1538440772093632,29.978254318237305,0.05343512521602034
3276,2012-10-05,30.32064437866211,30.51086235046387,29.692928314208984,29.826080322265625,13803194.0,0.013994906153445452,-1.1500022561253898,25.999598917076106,46.28098694143947,51.41563375909443,-0.649669710168375,-0.452903362563319,-0.8721564200023622,-1.8841500161107945,13.345053637235054,0.8179340362548864,0.35916515329582666,0.4508146286010728,-0.5981238359179493,1.4997530931200949,-0.07365460365844001,0.9752838608605856,0.5248586239348967,87.34173841191972,42.66509079876088,0.5244692322595114,10,-0.7323360443115234,-0.9701080322265625,-1.398097038269043,-1.959238052368164,0.875,4,0.05457970968908743,5.285628339373451,29.90216636657715,-1.888908695894379,29.73097038269043,-1.6956525530134365,29.978254318237305,0.05457970968908743
3277,2012-10-08,29.845102310180664,30.14944839477539,29.76901435852051,30.14944839477539,7937609.0,-0.015683771840156013,1.5000094005577431,-0.6153825387398089,45.5284599240134,49.18032182621161,-0.20125557197694022,0.09650022481008946,-0.38823467241242327,-1.3876765489826752,13.776859684067505,0.551630020141598,0.2367936326764557,-0.0684774398803718,-1.0286432442419304,0.8916883644811868,-0.5485603420611511,0.4116054623004075,0.9568057187291465,31.372587570976812,-11.696849683489773,0.48008290218077876,10,-0.2567939758300781,-0.4945659637451172,-0.898777961730957,-1.4836959838867188,1.502716064453125,0,0.05927337967151036,-1.1500022561253898,30.32064437866211,5.285628339373451,29.90216636657715,-1.888908695894379,29.73097038269043,0.05927337967151036
3278,2012-10-09,29.78803634643555,30.01629638671875,29.63586235046387,29.959232330322266,12435500.0,-0.0019120713057715344,1.666680036365556,0.5625043085889646,43.15352472661326,47.95663834690247,-0.15780216364035127,0.19344681472170677,-0.3171471997351638,-1.2955235406508692,14.307045045194078,0.38043403625487926,0.15691556306207488,-0.14456510543822887,-1.0772041161113073,0.7880739052348495,-0.6108846107747681,0.32175439989831034,0.9711486082608083,25.490153671925654,-15.793477034814764,0.46631950533653865,10,-0.028532981872562146,-0.43750000000000355,-0.9273095130920446,-1.4266300201416051,1.6168479919433558,1,0.06577264877691769,1.5000094005577431,29.845102310180664,-1.1500022561253898,30.32064437866211,5.285628339373451,29.90216636657715,0.06577264877691769
3279,2012-10-10,29.31249237060547,29.86412239074707,29.236406326293945,29.74999237060547,12372283.0,-0.015964260627974736,-1.129034344898078,2.555550603859405,42.276427072298155,47.021834164848485,0.4150660469263556,0.6688248366089375,0.18005920889853755,-0.8027914338753348,14.222436523723768,0.627716064453125,0.00975008034178515,-0.5982340812683091,-1.5686645471955387,0.37219638465892046,-1.083449314231924,-0.11301884830469433,1.404823971361708,5.970080008141478,-37.75873362746944,0.48521523296361396,10,0.44701099395751953,0.038043975830078125,-0.5611405372619629,-0.9510860443115234,1.6929359436035156,2,0.05710582145403209,1.666680036365556,29.78803634643555,1.5000094005577431,29.845102310180664,-1.1500022561253898,30.32064437866211,0.05710582145403209
3280,2012-10-11,29.48368835449219,29.654884338378906,29.04618835449219,29.16031837463379,11069805.0,0.005840376236938338,-1.2068994132352435,-0.7391313825334903,45.93496912559969,46.37454721278855,0.26586449959581415,0.500835005800571,0.04338631695069495,-0.976586175919973,13.965829236653182,0.6086959838867152,-0.11431690551199836,-0.41277179718017365,-1.400214138892789,0.5746705445324416,-0.9064929680364813,0.08094937367613397,1.1925967470003869,29.870128178916566,-18.589101824573454,0.49372117085630735,10,0.27581501007079723,0.02853298187255504,-0.9082875251770055,-1.1222820281982457,1.2554340362548793,3,0.050322604351523026,-1.129034344898078,29.31249237060547,1.666680036365556,29.78803634643555,1.5000094005577431,29.845102310180664,0.050322604351523026
3281,2012-10-12,29.02716636657715,29.44564437866211,28.970102310180664,29.407602310180664,16246194.0,-0.01548388323828842,1.0833347260056487,-1.1764726700051187,41.6356935523612,44.89693431212759,0.7839536974324659,0.8417103462773312,0.4862996941439022,-0.5128913617757078,12.344271314199576,0.513586044311527,-0.1133093025543559,-0.7684785842895501,-1.6708983042306365,0.1339411356515363,-1.2196884442600933,-0.3172687243190069,1.608908119250323,4.83861837859868,-42.57925296635674,0.451209859970543,10,0.7133159637451172,0.8940219879150391,-0.4517655372619629,-0.6657600402832031,2.586956024169922,4,0.06880733733961653,-1.2068994132352435,29.48368835449219,-1.129034344898078,29.31249237060547,1.666680036365556,29.78803634643555,0.06880733733961653
3282,2012-10-15,29.103254318237305,29.19836235046387,28.836950302124023,28.91303634643555,16198879.0,0.0026212669434990676,-1.1111129680075522,-0.4999999999999907,43.44570554289948,43.93557806329983,0.637761712543,0.6775123284191267,0.382489380508396,-0.5852396084516869,10.707237365218788,0.3614120483398473,-0.12459410861293208,-0.6144015312194817,-1.4695540104798752,0.2407509480409118,-1.0419777708496767,-0.18682529158928673,1.4934137642383618,22.580650378365792,-25.58238558272198,0.42757623963019664,10,0.5706520080566406,0.8179340362548828,-0.33763647079467773,-0.7418479919433594,2.8722820281982457,0,0.0718953982790036,1.0833347260056487,29.02716636657715,-1.2068994132352435,29.48368835449219,-1.129034344898078,29.31249237060547,0.0718953982790036
3283,2012-10-16,29.29347038269043,29.369558334350586,29.00814437866211,29.31249237060547,12498570.0,0.006535903592538306,4.428514131010872,-0.10000100271736592,53.61700203018741,44.37475326226786,0.3801731018383805,0.43309671610450096,0.1655764769725181,-0.7690533004664886,9.559417246700397,0.36141395568847656,-0.10989293941167944,-0.37567996978759766,-1.2102553725417557,0.45889543296656043,-0.7929676711646785,0.041607731589483166,1.264579424500468,44.444361915867894,-7.123000785118272,0.4172877013770794,10,0.3804359436035156,0.6277179718017578,-0.5278525352478027,-0.6086950302124023,2.586956024169922,1,0.0701298946524711,-1.1111129680075522,29.103254318237305,1.0833347260056487,29.02716636657715,-1.2068994132352435,29.48368835449219,0.0701298946524711
3284,2012-10-17,29.73097038269043,29.74999237060547,29.16031837463379,29.369558334350586,24214315.0,0.014935068951697827,1.9523850451224753,-18.999699187807078,52.40173238420888,46.030500144402325,-0.06406390184744026,-0.061488557832973356,-0.2940870048755464,-1.2045275162877722,8.46453453841774,0.5896739959716797,-0.1698465143656378,0.09605922698974467,-0.6622504266367102,0.8543688806161995,-0.28309559982348276,0.4752140538029721,0.7892335147213956,97.91663620202341,44.67766026764437,0.37915482681322804,10,-0.057064056396484375,0.1902179718017578,-0.9653525352478027,-1.0461950302124023,2.1875,2,0.056302028966502826,4.428514131010872,29.29347038269043,-1.1111129680075522,29.103254318237305,1.0833347260056487,29.02716636657715,0.056302028966502826
3285,2012-10-18,30.33966636657715,30.415754318237305,29.673906326293945,29.692928314208984,21367204.0,0.02047346507872838,-1.166668987780727,1.7894756285491122,62.809910849096454,47.8670472452531,-0.6751761227591508,-0.6811367089711311,-0.92139641831875,-1.8200902329650148,7.962821291853183,0.7418479919433594,-0.19680329834580235,0.6895378112792976,-0.11350008551189461,1.4925757080704898,0.28801886288370326,1.091056759674892,0.14344853925118528,95.1806588478619,38.19372586659459,0.4015189483955952,10,-0.7133140563964844,-0.41847801208496094,-1.526494026184082,-1.654891014099121,1.8831539154052734,3,0.021943614659034383,1.9523850451224753,29.73097038269043,4.428514131010872,29.29347038269043,-1.1111129680075522,29.103254318237305,0.021943614659034383
3286,2012-10-19,29.50271034240723,30.415754318237305,29.48368835449219,30.30162239074707,17115783.0,-0.027586197358186126,-1.2272758348792052,-1.2352946380910477,44.85596317252403,47.792325383976504,0.037497787518358194,0.13423737577165795,-0.11254986508049214,-0.9824848918815867,7.4038687995918675,0.9320659637451136,-0.21031605468643733,-0.12934761047362997,-0.9283653873578466,0.6696701664105866,-0.52885649891574,0.2701612779684801,0.944057351669283,42.16863103263335,-9.809438781918104,0.3995088884421089,10,0.12364196777343395,0.4184780120849574,-0.6752715110778844,-0.8179349899292028,2.6630420684814418,4,0.041908422446280236,-1.166668987780727,30.33966636657715,1.9523850451224753,29.73097038269043,4.428514131010872,29.29347038269043,0.041908422446280236
3287,2012-10-22,29.50271034240723,29.807058334350586,29.217384338378906,29.48368835449219,21947162.0,0.0,-1.1379329421567912,-0.02380986487131749,44.85596317252403,47.981485211299926,-0.018079354429858085,0.10991001184373417,-0.1393992658623482,-0.9657316699270986,7.378398522327723,0.5896739959716797,-0.16925515964188165,-0.11032590866088654,-0.9022575371912822,0.6816057198695091,-0.5062917229260862,0.28563990560431307,0.9130439758300746,35.13515710853651,-12.246164624349952,0.3959658142651983,10,0.12364196777343395,0.3614130020141566,-0.156929492950443,-0.4565219879150426,2.777173995971676,0,0.07156671450978158,-1.2272758348792052,29.50271034240723,-1.166668987780727,30.33966636657715,1.9523850451224753,29.73097038269043,0.07156671450978158
3288,2012-10-23,28.72281837463379,29.559776306152344,28.684776306152344,29.559776306152344,21846366.0,-0.02643458715223268,1.0909055689631204,-43.99949864634513,40.221405081238856,47.75314943451556,0.6647239691710354,0.8510380604117813,0.6077066879174566,-0.1603913270703501,6.992351413655775,0.875,-0.23284152160389127,-0.837908077239991,-1.719583753492305,0.04376759901232319,-1.278745915366148,-0.3970702391138339,1.6929359436035156,2.197721069583298,-41.86266848648779,0.4408378381261576,10,0.8274469375610352,0.9035329818725586,0.622962474822998,0.32336997985839844,3.290761947631836,1,0.11324508373016617,-1.1379329421567912,29.50271034240723,-1.2272758348792052,29.50271034240723,-1.166668987780727,30.33966636657715,0.11324508373016617
3289,2012-10-24,29.807058334350586,30.20651435852051,28.03803634643555,28.684776306152344,54719451.0,0.03774838337850328,1.257427334975405,-1.3409061386896746,49.21630655703592,48.11774248245292,-0.38217382162426716,-0.1763245439779766,-0.4765468090131435,-1.205937851645718,7.485700472403531,2.168478012084961,-0.23578838430588434,0.20448408126831197,-0.6377235117438964,1.0466916742805203,-0.216619715237794,0.6255878777744179,0.5736959838867186,74.39999229910899,32.64880516122393,0.42110379650610436,10,-0.5801630020141602,-0.4945659637451172,-0.3804349899291992,-0.7608699798583984,2.62499809265136,2,0.06955963413941957,1.0909055689631204,28.72281837463379,-1.1379329421567912,29.50271034240723,-1.2272758348792052,29.50271034240723,0.06955963413941957
3290,2012-10-25,30.43477439880371,30.60597038269043,29.59781837463379,29.76901435852051,22691804.0,0.021059309423020922,1.0,0.5932199068999066,50.90908759431269,49.1481195982253,-0.9619498904113044,-0.7716958058967549,-1.1025015768971471,-1.794258484824912,7.924133978839229,1.0081520080566406,-0.20675526315218562,0.7865480422973619,-0.13267120493912898,1.7057672895338527,0.32693841867911644,1.2461576659156073,-2.3967380523681605,93.33331847821161,54.98000021148246,0.4596096236182451,10,-1.1127710342407227,-1.1127710342407227,-0.7989120483398438,-1.3885860443115234,2.168478012084961,3,0.04875002404962925,1.257427334975405,29.807058334350586,1.0909055689631204,28.72281837463379,-1.1379329421567912,29.50271034240723,0.04875002404962925
3291,2012-10-26,30.81521034240723,30.87227439880371,30.16847038269043,30.20651435852051,21951341.0,0.012500041518903826,-1.0555506038593307,0.9142873513823283,57.846145112403384,50.748168439281294,-1.186893308040787,-1.0770135807303838,-1.4902100720439826,-2.1463543587245972,8.036442480121142,0.7038040161132812,-0.12256484216490549,1.0842393875122092,0.05821556818763085,2.1102632068367875,0.57122747784992,1.5972512971744983,-2.7771739959716797,97.98661737856492,56.32337001257294,0.5130119096622897,10,-1.3600549697876012,-1.3600549697876012,-1.1365494728088414,-1.7690219879150426,1.9782619476318253,4,0.04567906316180714,1.0,30.43477439880371,1.257427334975405,29.807058334350586,1.0909055689631204,28.72281837463379,0.04567906316180714
3292,2012-10-29,30.89129638671875,30.94836235046387,30.51086235046387,30.720102310180664,14293033.0,0.0024691067646813725,2.066667557973893,0.2812472581878345,58.89569740732215,51.33469014785182,-1.0981553847507364,-1.1396184055030787,-1.5685419417449502,-2.187599432330593,7.934068574668424,0.4375,-0.06360159760699347,1.1146733283996575,-0.031851574321770215,2.261198231121085,0.5414108770389419,1.6879357797603731,-2.7398905181884743,98.0391899853785,52.08583237572689,0.5732624513607145,10,-1.3980970382690394,-1.3980970382690394,-1.2126355171203613,-1.8451080322265625,1.9021759033203054,0,0.04125615216064071,-1.0555506038593307,30.81521034240723,1.0,30.43477439880371,1.257427334975405,29.807058334350586,0.04125615216064071
3293,2012-10-30,31.119558334350586,31.138580322265625,30.87227439880371,30.94836235046387,9585597.0,0.007389199364581378,1.5454595176022314,1.0000111414405675,65.17572110155695,52.754022227557165,-1.1623832568212507,-1.3470569932460883,-1.8056419122515308,-2.3826803303065347,7.731916294077109,0.26630592346191406,0.07431323008973933,1.28587007522583,-0.007160487561538531,2.5789006380131987,0.6393547938321475,1.9323853566195126,-2.800335076904293,99.38649514203564,46.377178913359884,0.6465152813936843,10,-1.53125,-1.53125,-1.3505439758300781,-2.0733699798583984,1.80706596374511,1,0.03728606915180799,2.066667557973893,30.89129638671875,-1.0555506038593307,30.81521034240723,1.0,30.43477439880371,0.03728606915180799
3294,2012-10-31,31.02444839477539,31.38586235046387,31.02444839477539,31.06249237060547,17375775.0,-0.0030562753671927734,-17.999799458538238,-0.2222246980703286,63.10678351437455,52.787008079254726,-0.9660931219548772,-1.2122257951468143,-1.6838641334232776,-2.257642778810066,7.635194806404604,0.3614139556884801,0.20585418592793658,1.1260862350463867,-0.27055354012556165,2.522726010218335,0.42776634746041253,1.824406122632361,-2.47967657214355,79.78718865006118,22.865663819800147,0.6983198875859745,10,-1.31249904632568,-1.31249904632568,-1.217390537261963,-1.9782600402832031,2.2065238952636648,2,0.031882337274908856,1.5454595176022314,31.119558334350586,2.066667557973893,30.89129638671875,-1.0555506038593307,30.81521034240723,0.031882337274908856
3295,2012-11-01,31.49999237060547,31.557058334350586,30.81521034240723,30.986406326293945,19485514.0,0.015328039673065064,1.3636347062487544,-13.499799458538053,70.96773150135319,55.68831567134686,-1.4077787627157576,-1.6463354754968549,-2.114400110444489,-2.6850038838990606,7.597128340226179,0.7418479919433558,0.2858936050217622,1.5217389106750474,-0.047901685533197735,3.0913795068832925,0.7369186125709248,2.30655920877917,-2.6711114951904236,95.89036015494081,31.043084706534287,0.7848202981041218,11,-1.7024450302124023,-1.7024450302124023,-1.8688855171203613,-2.4538040161132812,1.940216064453125,3,0.029589342290325282,-17.999799458538238,31.02444839477539,1.5454595176022314,31.119558334350586,2.066667557973893,30.89129638671875,0.029589342290325282
3296,2012-11-02,31.97553634643555,31.97553634643555,31.61412239074707,31.61412239074707,9697380.0,0.015096637809786984,-1.0000000000000198,0.7037067297515175,72.80965495221025,58.79428142464532,-1.6714332539554029,-2.099167653364301,-2.5329633163506777,-3.1021249343813686,7.05209170403737,0.4755439758300817,0.36271471606018935,1.9145382881164572,0.11173992987594161,3.717336646356973,1.0131391089961994,2.815937467236715,-2.819274175948241,100.0,28.575014028634456,0.9013991791202582,11,-1.96875,-1.96875,-2.3729619979858434,-2.929347991943363,1.7119560241699183,4,0.0196311348041891,1.3636347062487544,31.49999237060547,-17.999799458538238,31.02444839477539,1.5454595176022314,31.119558334350586,0.0196311348041891
3297,2012-11-05,31.61412239074707,31.95651435852051,31.46194839477539,31.95651435852051,15578442.0,-0.011302827004143978,1.8888876509647987,-0.9473678655302535,67.94116276559537,61.87425450068494,-1.094072047358786,-1.6848089252916303,-2.1267917496451076,-2.691693345085284,6.39215908856086,0.5135879516601598,0.33110594481500044,1.464673328399659,-0.4628012526545504,3.392147909453872,0.5009360378725525,2.4284106189267654,-2.0631618356270067,68.85237817356898,-5.738221475436248,0.9637372905271059,11,-1.6073360443115199,-1.6073360443115199,-2.130434036254883,-2.567934036254883,2.396738052368164,0,0.037304527537261656,-1.0000000000000198,31.97553634643555,1.3636347062487544,31.49999237060547,-17.999799458538238,31.02444839477539,0.037304527537261656
3298,2012-11-06,31.74727439880371,31.842384338378906,31.49999237060547,31.67118835449219,25934779.0,0.0042117888458486075,1.5714183396480472,-0.22221912741208233,66.35801055455352,63.778888278186884,-0.8415900820581257,-1.7535597212169876,-2.1838946934283427,-2.770303694574835,5.924124159005186,0.3423919677734375,0.47608806768589673,1.4998634338378913,-0.5457993827060292,3.545526250381812,0.4770320255659293,2.5226948421098534,-1.8568732328994777,80.32777453583051,8.3288791623728,1.0228314082719607,11,-0.960597038269043,-1.7404880523681605,-2.2635860443115234,-2.7010860443115234,1.6929340362548828,1,0.032953943639166816,1.8888876509647987,31.61412239074707,-1.0000000000000198,31.97553634643555,1.3636347062487544,31.49999237060547,0.032953943639166816
3299,2012-11-07,30.986406326293945,31.95651435852051,30.967384338378906,31.91847038269043,12954275.0,-0.02396640615354484,-1.0392162259936844,-12.2501316086341,55.12048647626663,64.24682148729289,0.11640227240027556,-0.9073780290948932,-1.3499583992317241,-1.973647061938518,5.871402323504604,0.9891300201416051,0.6173464741950383,0.6552996635437012,-1.3661349325387704,2.676734259626169,-0.3554176344975346,1.666016961584937,-0.804086235115328,14.754128003024295,-52.06883973052825,1.0107172980412342,11,0.08559703826904297,-0.9796199798583949,-1.5788044929504395,-1.9402179718017578,1.959238052368164,2,0.06261513359667492,1.5714183396480472,31.74727439880371,1.8888876509647987,31.61412239074707,-1.0000000000000198,31.97553634643555,0.06261513359667492
3300,2012-11-08,30.967384338378906,31.34781837463379,30.853254318237305,31.32879638671875,11773500.0,-0.0006138817039553768,1.4761877476961276,0.3877545173634559,63.32179222465359,64.85522672198735,0.24464743687162382,-0.8131949341178597,-1.2529034037612945,-1.9322513215198605,6.168572172859644,0.4945640563964844,0.8690076660628598,0.5620928764343276,-1.4371755938521602,2.561361346720819,-0.4375413587089163,1.5617271115775715,-0.5340139714643186,10.169459839326683,-57.30299123423199,0.9996342351432456,11,0.27581501007080433,-0.9605979919433558,-1.5645380020141602,-1.845108985900879,2.168476104736328,3,0.07309587167343712,-1.0392162259936844,30.986406326293945,1.5714183396480472,31.74727439880371,1.8888876509647987,31.61412239074707,0.07309587167343712
3301,2012-11-09,31.02444839477539,31.19564437866211,30.73912239074707,30.929340362548828,10965361.0,0.0018427147663795385,1.0869576590401786,-0.26315678368622153,63.69861531915852,65.38888426774695,0.24628454016539436,-0.7514845684324136,-1.2456062087347384,-1.9645603269489307,6.658960903553991,0.45652198791503906,1.0036915217751634,0.5192928314208984,-1.3875244800238562,2.4261101428656566,-0.4341158243014789,1.4727014871432758,-0.3751747907278684,23.43748041562732,-46.13740936980966,0.9534086557223784,11,0.33288097381591797,-1.0176620483398402,-1.631113052368164,-1.8736400604248047,2.2635879516601634,4,0.0778663333363252,1.4761877476961276,30.967384338378906,-1.0392162259936844,30.986406326293945,1.5714183396480472,31.74727439880371,0.0778663333363252
3302,2012-11-12,31.19564437866211,31.366840362548828,30.87227439880371,31.005428314208984,11036616.0,0.0055180992006145235,-1.1666597033632755,2.0,74.99999035846082,66.48046974073627,0.1372317943567154,-0.798843666531134,-1.3626155004631997,-2.0909236206240536,6.870376374616935,0.4945659637451172,1.0938160841002116,0.585869312286377,-1.2242377578864705,2.395976382459221,-0.31918422280004677,1.4909228473728007,-0.45652198791503906,37.499999999999886,-38.9206015078195,0.9050535350864225,11,0.16168498992919922,-1.188858032226559,-1.726222038269043,-1.9402170181274414,2.5108680725097656,0,0.07987807405728065,1.0869576590401786,31.02444839477539,1.4761877476961276,30.967384338378906,-1.0392162259936844,30.986406326293945,0.07987807405728065
3303,2012-11-13,31.34781837463379,31.404884338378906,30.87227439880371,31.02444839477539,15180034.0,0.004878052657753873,1.4347776804125958,1.7000140381838602,69.1942977061944,67.15686020649403,0.023290813344786443,-0.8318702103753566,-1.4331885120504744,-2.192976502774851,7.2064554565715895,0.5326099395751953,1.1124978343984893,0.6353259086608887,-1.0915117088565793,2.362163526178353,-0.22809290009784533,1.4987447174196227,0.6277179718017614,49.99999999999986,-25.574228885621892,0.8634188087587326,11,0.009510993957519531,-1.3410320281982386,-1.8783960342407227,-2.0067930221557617,2.5489139556884766,1,0.08495143223862556,-1.1666597033632755,31.19564437866211,1.0869576590401786,31.02444839477539,1.4761877476961276,30.967384338378906,0.08495143223862556
3304,2012-11-14,31.404884338378906,31.557058334350586,31.25271034240723,31.290754318237305,18635308.0,0.0018204126061702741,-2.1999919782611697,0.3529394416623904,64.08840329933503,66.39249040626979,0.028904418541507937,-0.7980154797357741,-1.4118268855304876,-2.2033327932877107,6.987662509263916,0.3043479919433558,1.122351873418829,0.6086961746215813,-1.0796708505491779,2.297063199792344,-0.23548733796380006,1.4528796872069627,0.5485867691040056,81.39536510631153,7.734279794807364,0.844183512585381,11,-0.047554969787597656,-1.3980979919433558,-1.8498644828796387,-2.063858985900879,2.4728240966796875,2,0.06480915754217187,1.4347776804125958,31.34781837463379,-1.1666597033632755,31.19564437866211,1.0869576590401786,31.02444839477539,0.06480915754217187
3305,2012-11-15,31.005428314208984,31.30977439880371,30.79618835449219,31.08151435852051,14109033.0,-0.012719550878324992,-1.0769162536879,-0.6666610959774364,52.74726001246233,64.16333541296447,0.3920579997214908,-0.3648298984636824,-0.951685297806911,-1.7505114756895424,6.02239181404451,0.6086959838867152,1.0628879800064155,0.17595205307006978,-1.500728727910051,1.8526328340501905,-0.6623883374199906,1.0142924435601302,0.9264188591003446,32.5582859568038,-36.454977269752305,0.8383403904900604,11,0.3423900604248047,-0.998641967773434,-1.4504084587097168,-1.664402961730957,2.967388153076179,3,0.06257665737724949,-2.1999919782611697,31.404884338378906,1.4347776804125958,31.34781837463379,-1.1666597033632755,31.19564437866211,0.06257665737724949
3306,2012-11-16,30.73912239074707,31.30977439880371,30.720102310180664,31.15760040283203,13726681.0,-0.008589009665119551,-1.5833455192670056,5.500062670777613,47.916667754686806,61.93839152286351,0.5191261617720464,-0.001207629102196961,-0.6578113702301991,-1.4591820961980524,5.379175646828285,0.5896720886230469,1.0193742757791817,-0.1521744728088379,-1.709831139075682,1.4054821934580062,-0.9310028059422599,0.6266538603245841,1.1472984298095739,2.2725304576509893,-60.463826788064054,0.778828333133422,11,0.5991859436035156,-0.7323360443115199,-1.1032600402832031,-1.398097038269043,3.3858699798583984,4,0.07797028236205006,-1.0769162536879,31.005428314208984,-2.1999919782611697,31.404884338378906,1.4347776804125958,31.34781837463379,0.07797028236205006
3307,2012-11-19,31.61412239074707,31.63314437866211,31.005428314208984,31.02444839477539,13793499.0,0.028465353983671005,-1.0000060771247907,-1.4090919449597317,55.752195113294015,60.759967584945784,-0.39769580028609397,-0.7482801791200657,-1.4791769094593192,-2.305031391971916,4.952447236258063,0.8940219879150391,0.9006599072103576,0.6172549247741692,-0.8261547119056516,2.0606645614539936,-0.10444989356574297,1.3389597431140814,0.20231931918701562,97.91663620202341,38.17150566802415,0.7217048183399121,11,-0.2758140563964844,-1.6073360443115199,-1.7832870483398438,-2.273097038269043,2.3016300201416016,0,0.052948297441222314,-1.5833455192670056,30.73912239074707,-1.0769162536879,31.005428314208984,-2.1999919782611697,31.404884338378906,0.052948297441222314
3308,2012-11-20,31.97553634643555,32.03260040283203,31.557058334350586,31.557058334350586,20554271.0,0.011432041390282643,-1.2727218862093954,0.7096768976481418,60.41667188916605,61.348432630823496,-0.8083302848415705,-0.8996391134955743,-1.7957550067218584,-2.6412752994073294,5.339178856321507,0.4755420684814453,0.7227045627834201,0.8160329818725636,-0.22560377156657907,1.8576697353117062,0.29521460515299225,1.3368513585921349,-1.2554340362548864,95.65225605157215,36.85429886181521,0.5208183767195712,11,-0.5991849899292028,-1.9402179718017614,-2.177989006042484,-2.634510993957523,2.720108032226559,1,0.05413438842689766,-1.0000060771247907,31.61412239074707,-1.5833455192670056,30.73912239074707,-1.0769162536879,31.005428314208984,0.05413438842689766
3309,2012-11-21,31.88042640686035,32.16575241088867,31.842384338378906,31.89944839477539,11649662.0,-0.0029744595538520047,-5.8001524176242905,-0.045455166975838596,54.545442115045645,60.373282618644836,-0.6404134406594721,-0.6758863505063921,-1.6670279200071647,-2.5243300481272435,4.960182610808675,0.3233680725097656,0.5956508875786923,0.6172546386718736,-0.25687212125680503,1.4913813986005486,0.18019125870753427,1.0543180186362129,-1.1340741348266619,80.26313532655088,25.076594102120787,0.437063379964338,11,-0.4374990463256836,-1.7785320281982422,-2.082879066467285,-2.539401054382324,2.9483699798583984,2,0.06324588942850595,-1.2727218862093954,31.97553634643555,-1.0000060771247907,31.61412239074707,-1.5833455192670056,30.73912239074707,0.06324588942850595
3310,2012-11-22,31.91847038269043,32.08966445922852,31.78531837463379,31.97553634643555,9384049.0,0.0011933333433047366,1.1333502683984435,3.000000000000187,49.238569378777015,58.766610847491336,-0.5915677856466743,-0.6293430369043733,-1.6709327909700882,-2.541614446542056,5.108163204012152,0.30434608459473367,0.47201280314737915,0.5811138153076172,-0.24765444611799836,1.4098820767332327,0.1667296845948094,0.995497946020425,-1.1153421051025418,82.894752466234,31.998050697605407,0.4143841307128086,11,-0.4755430221557617,-1.8165760040283203,-2.1209230422973633,-2.5774450302124023,3.0244579315185547,3,0.061382579706284135,-5.8001524176242905,31.88042640686035,-1.2727218862093954,31.97553634643555,-1.0000060771247907,31.61412239074707,0.061382579706284135
3311,2012-11-23,32.22282028198242,32.260860443115234,31.69021034240723,31.93749237060547,8372874.0,0.009535228212472324,2.1579252910566504,-4.999966576422698,58.24744319518031,56.905216718237945,-0.7912616323816586,-0.8672981716443076,-1.9779889513379203,-2.812897640150254,5.6568268615990975,0.5706501007080043,0.496709653585647,0.8150832176208489,-0.06449933533580321,1.694665770577501,0.3752919411425246,1.2548744940991732,-1.3651870390625014,96.96995478632894,46.34746285110512,0.43979127647832555,11,-0.7323389053344727,-2.0733718872070312,-2.449049949645996,-2.8817949295043945,2.529888153076172,4,0.05430921843552161,1.1333502683984435,31.91847038269043,-5.8001524176242905,31.88042640686035,-1.2727218862093954,31.97553634643555,0.05430921843552161
3312,2012-11-26,32.16575241088867,32.260860443115234,31.97553634643555,32.108688354492195,8542117.0,-0.0017710389902046986,1.307699427672248,0.19999465219190793,55.789458685098374,55.41579016033839,-0.6505217407076884,-0.7482172294908551,-1.9120818697647977,-2.7218480298020182,6.130622506930393,0.28532409667968395,0.47543513932259884,0.6942925453186035,-0.21200998981277763,1.6005950804499882,0.24114127775291294,1.147443812884294,-1.223925535957033,86.4865377579642,37.98483834140626,0.45315126756569224,11,-0.6752710342407227,-2.0163040161132812,-2.391982078552246,-2.8247270584106445,2.396739959716797,0,0.06091074552490672,2.1579252910566504,32.22282028198242,1.1333502683984435,31.91847038269043,-5.8001524176242905,31.88042640686035,0.06091074552490672
3313,2012-11-27,32.279884338378906,32.50814437866211,32.146732330322266,32.33694839477539,11298427.0,0.0035482436733424993,-1.2352982812112918,-1.0000000000001246,71.79479268505105,56.27205564764017,-0.6912258795084867,-0.8126271534065701,-2.002988486644931,-2.8040267957641447,6.506589544464249,0.36141204833984375,0.45309739859767717,0.7504081726074219,-0.20809647125051356,1.7089128164653573,0.27115585067845416,1.2296604945363896,-1.2589154493562518,72.09309917846795,18.52436396567198,0.4792523219289682,11,-0.6657609939575195,-2.006793975830078,-2.534646511077881,-2.938858985900879,2.3586959838867188,1,0.05067763116377755,1.307699427672248,32.16575241088867,2.1579252910566504,32.22282028198242,1.1333502683984435,31.91847038269043,0.05067763116377755
3314,2012-11-28,32.013580322265625,32.184776306152344,31.67118835449219,32.146732330322266,11621715.0,-0.008249844185366562,3.909080964795503,2.3333778995922185,66.27214581528636,57.77482073684284,-0.36822048332746604,-0.49373436533609194,-1.7209805535385065,-2.4990969903370086,6.240872307511016,0.6086959838867152,0.3545764865365655,0.4346475601196289,-0.51618118197527,1.3854763022145278,-0.04076681092782053,0.9100619311670783,-0.8736373940718138,40.90919449597291,-17.399530081565317,0.475414371047449,11,-0.3994569778442383,-1.7404899597167969,-2.425271987915039,-2.6725549697875977,2.4918479919433594,2,0.0837789472279391,-1.2352982812112918,32.279884338378906,1.307699427672248,32.16575241088867,2.1579252910566504,32.22282028198242,0.0837789472279391
3315,2012-11-29,32.432056427001946,32.52716445922852,32.108688354492195,32.22282028198242,14142490.0,0.01307183078317764,1.0952499188264435,-1.5714081077209034,69.68079432333592,60.1930570222483,-0.6292166336356111,-0.8841321915955334,-2.1063017677001454,-2.867313761957213,6.480806372463942,0.5135841369628977,0.31332284691425016,0.8065204620361257,-0.21663347417543122,1.8296743982476826,0.29494349393034724,1.3180974301419042,-1.182657382770671,88.88893840606998,25.08821182152507,0.5115769681057786,11,-0.6657600402831925,-1.3695650100707901,-3.1623625755309988,-3.0910310745239187,1.9021759033203196,3,0.07390033885490377,3.909080964795503,32.013580322265625,-1.2352982812112918,32.279884338378906,1.307699427672248,32.16575241088867,0.07390033885490377
3316,2012-11-30,32.60325241088867,32.888580322265625,32.413036346435554,32.47010040283203,14693822.0,0.0052786040340073725,-2.8461965660338246,0.6363719234275512,69.68079432333599,61.740679156697404,-0.5678983457200673,-1.0602495937915144,-2.236150964079968,-3.0034494406243297,6.359261521948629,0.475543975830071,0.31037604670013863,0.9463306427001967,-0.15736999370921723,2.0500312791096142,0.39448032449548975,1.4981809609049037,-1.2260768251576728,76.56236290939165,9.045030624789291,0.5518503182047081,11,-0.3804330825805664,-1.0747270584106445,-3.2812490463256836,-3.2622270584106445,1.8070640563964915,4,0.07176203999018571,1.0952499188264435,32.432056427001946,3.909080964795503,32.013580322265625,-1.2352982812112918,32.279884338378906,0.07176203999018571
3317,2012-12-03,32.793472290039055,33.34510040283203,32.66031646728516,32.698360443115234,17083983.0,0.005834383537970389,-6.999821742909291,0.7143102707347984,69.99996305778123,62.80548928654354,-0.6406005811662183,-1.2201427055019316,-2.3825744322638407,-3.155324625089026,6.684426403480195,0.7418479919433594,0.39800146262636105,1.0775830268859785,-0.13694384162672435,2.292109895398678,0.47031959262962886,1.6848464611423282,-1.2349281359239015,67.04557367036864,-2.5765620418101776,0.6072634342563504,12,-0.285327911376946,-0.8654909133911062,-3.3383169174194265,-3.452446937561028,1.25543212890625,0,0.05974469942344762,-2.8461965660338246,32.60325241088867,1.0952499188264435,32.432056427001946,3.909080964795503,32.013580322265625,0.05974469942344762
3318,2012-12-04,32.793472290039055,32.90760040283203,32.66031646728516,32.67934036254883,8678482.0,0.0,-2.249893465019136,1.1999759355071742,69.51867413932509,64.4691817336857,-0.5725886935034978,-1.199230651263548,-2.3341957195937013,-3.1062640543680544,7.027163599256944,0.2472839355468679,0.54072964458868,1.0252731323242124,-0.2815576943080842,2.332103958956509,0.3718577190080623,1.6786885456403624,-0.9848102611035401,67.04557367036864,-1.042411317315242,0.6534154133161487,12,-0.285327911376946,-0.7608709335327077,-3.300272941589345,-3.452446937561028,1.69293212890625,1,0.05394427479104591,-6.999821742909291,32.793472290039055,-2.8461965660338246,32.60325241088867,1.0952499188264435,32.432056427001946,0.05394427479104591
3319,2012-12-05,32.926624298095696,33.269012451171875,32.90760040283203,32.983688354492195,10645027.0,0.004060320507660364,-6.5997272690811375,-0.49998328821166005,79.19066232658199,67.79719206121959,-0.6053946774558554,-1.24331914522298,-2.390669049179845,-3.191512931494195,8.151251841364695,0.4755401611328196,0.5931846523260127,1.0614142417907644,-0.28840904726936145,2.4112375308508938,0.38650259726070146,1.7363258863208273,-0.9028608968146656,66.15399329873611,-6.1627148890450485,0.6749116445300645,12,-0.41847991943358664,-0.8940229415893484,-3.33831596374511,-3.5855989456176687,1.711956024169929,2,0.05199306216972088,-2.249893465019136,32.793472290039055,-6.999821742909291,32.793472290039055,-2.8461965660338246,32.60325241088867,0.05199306216972088
3320,2012-12-06,33.230972290039055,33.55434036254883,33.07879638671875,33.173904418945305,13612501.0,0.009243218776027406,-2.8461372331237555,-1.000066849388079,87.42849906919142,71.03953160277638,-0.7867168118521164,-1.4433933159371435,-2.631004269217563,-3.4508649982956285,9.281234475619957,0.6277160644531321,0.6039153121538945,1.2525828361511167,-0.15847371231499352,2.6636393846172233,0.5470545619180598,1.95811111038417,-1.022221708540883,71.66678922141999,-9.117186581299379,0.7055282742330536,12,-0.6182079315185476,-1.0937509536743093,-3.519022941589345,-3.7853269577026296,1.5597801208496165,3,0.038351451562912864,-6.5997272690811375,32.926624298095696,-2.249893465019136,32.793472290039055,-6.999821742909291,32.793472290039055,0.038351451562912864
3321,2012-12-07,33.440208435058594,33.47825241088867,33.154884338378906,33.288036346435554,12160473.0,0.0062964195929426925,1.8333305479887025,2.6665106951870414,84.28561708345111,74.20577142481557,-0.899721485688957,-1.5413953733944652,-2.7608252607702326,-3.609787050667741,10.302702300434749,0.3233680725097656,0.6687650658248145,1.3410309791564927,-0.13814013510002354,2.820202093413009,0.6014454220282346,2.080616536284751,-1.0161634885923192,87.23390637600636,8.26113350600636,0.7395855571282588,12,-0.8274440765380859,-1.3029870986938477,-3.6426610946655273,-3.9089651107788086,1.5788040161132812,4,0.026734997689978002,-2.8461372331237555,33.230972290039055,-6.5997272690811375,32.926624298095696,-2.249893465019136,32.793472290039055,0.026734997689978002
3322,2012-12-10,33.68749237060547,33.706512451171875,33.269012451171875,33.307056427001946,13380151.0,0.007394808439280531,1.0909198639939472,2.500037602466885,83.58199238533086,75.51546028040222,-1.0152059258263506,-1.6784810855121748,-2.9505517678983395,-3.793570407542905,11.75257505201695,0.4375,0.773572272778928,1.4637225151061983,-0.11165754301821096,3.0391025732306076,0.6760324860439937,2.251412544168403,-1.0826001575659845,98.18197729112428,20.438379032357815,0.7876900290622042,12,-0.9986419677734375,-1.4741849899291992,-3.6807060241699183,-3.947010040283203,1.2744560241699219,0,0.021456749844354972,1.8333305479887025,33.440208435058594,-2.8461372331237555,33.230972290039055,-6.5997272690811375,32.926624298095696,0.021456749844354972
3323,2012-12-11,34.010860443115234,34.12499237060547,33.573360443115234,33.706512451171875,16732869.0,0.009599054419138886,1.0714219207712308,0.799997994565257,88.35609711539716,77.96923264708118,-1.19263126235181,-1.8889592277076162,-3.2114181372453316,-4.054861250318705,13.4966594344497,0.5516319274902344,0.8318949539717551,1.6539384841918974,-0.054274997744947484,3.3621519661287387,0.7998317432234785,2.50804522516032,-1.207676587211921,90.62488249376433,12.654710810846694,0.8541067409684208,12,-0.8940200805664062,-1.588313102722168,-4.004074096679684,-4.270378112792969,1.2173919677734375,1,0.0011185831623901077,1.0909198639939472,33.68749237060547,1.8333305479887025,33.440208435058594,-2.8461372331237555,33.230972290039055,0.0011185831623901077
3324,2012-12-12,33.440208435058594,34.12499237060547,33.38314437866211,34.12499237060547,17440275.0,-0.016778523113553212,1.166662952894514,-2.2500031334996176,72.98846699756409,78.33675183310655,-0.4451418721968565,-1.2205878195978954,-2.575634882490043,-3.4290722216499177,15.133457034415997,0.7418479919433594,0.9009282470094107,0.981520271301271,-0.7303869399019476,2.6934274825044895,0.12556666569965813,1.8374738769028802,-0.3726628762148465,34.54534847258381,-41.033794652764755,0.8559536056016099,12,-0.17119407653808594,-1.0176610946655273,-3.0434765815734863,-3.699726104736328,2.1684799194335938,2,0.03128557006211374,1.0714219207712308,34.010860443115234,1.0909198639939472,33.68749237060547,1.8333305479887025,33.440208435058594,0.03128557006211374
3325,2012-12-13,32.94564437866211,33.421188354492195,32.94564437866211,33.364124298095696,18089185.0,-0.014789502803397192,-1.2727206431970586,0.6111123490351517,60.326058523995535,77.29733674429094,0.145206003787834,-0.604192019239818,-2.0258625943458384,-2.8907989340605553,16.080316842345216,0.4945640563964844,0.9016770425679574,0.3899454116821275,-1.19002228752084,1.9699131108850985,-0.4000384379193562,1.1799292612836112,1.1793479919433594,0.0,-69.86302642234199,0.789983849601485,12,0.4470100402832031,-0.523097038269043,-2.406249523162842,-3.2051620483398438,2.7581520080566406,3,0.05138572869134639,1.166662952894514,33.440208435058594,1.0714219207712308,34.010860443115234,1.0909198639939472,33.68749237060547,0.05138572869134639
3326,2012-12-14,33.135860443115234,33.192928314208984,32.983688354492195,33.07879638671875,13745928.0,0.005773633147583057,1.4443949285856699,-0.13636032159851466,63.35079083754022,76.55853983093083,0.04300830837079417,-0.6383737561611724,-2.1710126867558586,-3.0433490068237212,16.960942397079492,0.247283935546875,0.9487801976641208,0.46032457351684286,-0.8857679693628242,1.80641711639651,-0.21272169792299422,1.13337084495668,0.9891319274902344,16.128917482589863,-49.49850888818934,0.6730462714398342,12,0.2567939758300781,-0.713313102722168,-2.510867595672604,-3.3953781127929688,2.663043975830078,4,0.04994262848898745,-1.2727206431970586,32.94564437866211,1.166662952894514,33.440208435058594,1.0714219207712308,34.010860443115234,0.04994262848898745
3327,2012-12-17,33.288036346435554,33.364124298095696,33.09781646728516,33.135860443115234,13102343.0,0.004592483831272753,-1.3333333333333541,2.666755799184562,63.73058071595352,75.9154183394451,-0.03535390574154462,-0.6943120355914232,-2.2600946703395763,-3.1647921351643973,18.54120376661689,0.26630783081053266,0.9528105418644159,0.5288047790527415,-0.7456646255865849,1.8032741836920643,-0.10842992326691814,1.166039481372401,0.8133690643310487,29.032310235187026,-34.29933063413858,0.6372347023196618,12,0.22826004028319602,-0.8654890060424876,-2.6059784889221262,-3.5475540161132884,2.6820640563964773,0,0.051999946368770145,1.4443949285856699,33.135860443115234,-1.2727206431970586,32.94564437866211,1.166662952894514,33.440208435058594,0.051999946368770145
3328,2012-12-18,33.706512451171875,33.744556427001946,33.38314437866211,33.47825241088867,15119625.0,0.012571366492788894,1.3749921662510198,1.4999749323171865,72.13929951150985,75.13193358221487,-0.3472076563623645,-1.0292276720006157,-2.6074735784572027,-3.5467528333950042,19.994278653288333,0.45652008056639204,0.959376418843199,0.8607320785522461,-0.4247039286302652,2.146168085734754,0.21801407496099046,1.5034500821435017,0.37177773895263755,64.5159933885153,-1.5836963688879564,0.6427180035912546,12,-0.17119407653808594,-1.2839651107788086,-3.0244545936584473,-3.95651912689209,2.206523895263672,1,0.03724609436891968,-1.3333333333333541,33.288036346435554,1.4443949285856699,33.135860443115234,-1.2727206431970586,32.94564437866211,0.03724609436891968
3329,2012-12-19,33.896732330322266,33.896732330322266,33.55434036254883,33.858688354492195,7919098.0,0.005643416221893238,16.999799458538053,0.16666945201126623,70.37040180977812,73.23658944228005,-0.4306317313195862,-1.1179644447696262,-2.7075894700233434,-3.692602270902352,21.382360006840866,0.3423919677734375,0.9590237554527334,0.950136661529541,-0.33278430416255134,2.2330576272216334,0.3086761786834913,1.5915971443755907,0.158904943572999,100.0,35.26352926911707,0.6414604828460464,12,-0.36141395568847656,-1.4741849899291992,-3.214674472808838,-4.1467390060424805,0.5896720886230398,2,0.03928166489886986,1.3749921662510198,33.706512451171875,-1.3333333333333541,33.288036346435554,1.4443949285856699,33.135860443115234,0.03928166489886986
3330,2012-12-20,33.877708435058594,33.91575241088867,33.68749237060547,33.706512451171875,6574568.0,-0.0005612309492928347,-1.1818413855970828,4.4999498646353535,68.50827382568181,71.4835513025279,-0.34667752604683244,-0.9956825823829973,-2.6023439000870923,-3.623704833425677,22.958341469519564,0.22826004028320312,0.966867141864789,0.8331508636474609,-0.418034524803403,2.084336252098325,0.20755816942202898,1.458743557872893,0.15572898093201104,95.91830887920271,31.327850492318944,0.6255926942254315,12,-0.3423900604248047,-1.4551610946655273,-3.195650577545166,-4.127715110778809,0.5896759033203125,3,0.051094952976284524,16.999799458538053,33.896732330322266,1.3749921662510198,33.706512451171875,-1.3333333333333541,33.288036346435554,0.051094952976284524
3331,2012-12-21,33.97281646728516,34.067928314208984,33.53531646728516,33.68749237060547,10790161.0,0.0028073927257767917,1.2399929409121968,1.6666518115780975,67.61359233921154,69.70928463073687,-0.4003958762158035,-1.0044624213205466,-2.593630070018399,-3.689444254884016,24.408244318572965,0.532611846923821,0.9387264168222202,0.840759086608891,-0.4132237248908055,2.0947418981085875,0.21376768085904274,1.4677504923587392,-1.027172088623054,90.1957854421203,24.845324248433087,0.6269914057498489,12,-0.4374980926513743,-1.550269126892097,-3.2955141067504954,-4.222823143005378,-0.11412811279296875,4,0.05095191095211282,-1.1818413855970828,33.877708435058594,16.999799458538053,33.896732330322266,1.3749921662510198,33.706512451171875,0.05095191095211282
3332,2012-12-27,34.12499237060547,34.41031646728516,33.858688354492195,33.858688354492195,9951253.0,0.004479343167407057,-3.1428448646327953,0.9333386812128509,69.02171543666302,67.56101999976642,-0.5408636222468672,-1.0564982586424918,-2.640528149239259,-3.8183578505211315,26.068508142087865,0.5516281127929688,0.8582162190683889,0.8949729919433622,-0.3472228374695163,2.1371688213562408,0.27387507723692295,1.5160709066498015,-1.1569023132324219,72.22236664723069,6.793596973195818,0.6210979147064395,12,-0.44701194763183594,-1.4171199798583984,-3.4524450302124023,-4.213314056396481,0.3804359436035156,3,0.04905237868365697,1.2399929409121968,33.97281646728516,-1.1818413855970828,33.877708435058594,16.999799458538053,33.896732330322266,0.04905237868365697
3333,2012-12-28,33.91575241088867,34.334232330322266,33.91575241088867,34.201080322265625,12468310.0,-0.006131575281963508,-1.933326202922577,-1.0714367569116459,63.82975092004914,66.54338488004254,-0.3872577977394869,-0.7572436580685888,-2.332403321840925,-3.5871398666472807,27.419116652344382,0.41847991943359375,0.7980647830140128,0.6039396286010756,-0.5893009614755798,1.797180218677731,0.007319333562747943,1.2005599236394033,-0.8899732971191412,43.47839355468669,-20.95568232889555,0.5966202950383268,12,-0.23777198791503906,-0.9320650100708008,-3.2432050704956055,-3.9089660644531214,0.6657600402832031,4,0.06057208954278748,-3.1428448646327953,34.12499237060547,1.2399929409121968,33.97281646728516,-1.1818413855970828,33.877708435058594,0.06057208954278748
3334,2013-01-02,34.69564437866211,34.79075241088867,34.39129638671875,34.638580322265625,14084083.0,0.02299497762352609,2.2307977106891075,-0.19999465219193283,68.07508819699642,67.40438817704263,-1.0843715694080487,-1.3975528891228564,-3.0164133078493727,-4.340295651275369,29.947433150904136,0.875,0.7449642169828152,1.2497283935546903,0.06801966291617845,2.4314371241932022,0.6588740282354308,1.8405827588739498,-1.6144837707519528,92.42430227435008,27.711075460015053,0.5908543653192574,1,-0.8084239959716797,-1.4646739959716797,-3.989809513092041,-4.66032600402832,-0.3804359436035156,2,0.03508774630287981,-1.933326202922577,33.91575241088867,-3.1428448646327953,34.12499237060547,1.2399929409121968,33.97281646728516,0.03508774630287981
3335,2013-01-03,34.82879638671875,34.84781646728516,34.581512451171875,34.65760040283203,7541609.0,0.003837715380162532,1.5454876937100135,3.000066849388328,67.46410840499499,67.86142346231537,-1.0306953241637586,-1.4144608060264332,-3.0697823105181534,-4.447184376838912,32.079715200555285,0.26630401611328836,0.6430817865977332,1.2630434036254883,0.029281708714293586,2.496805098536683,0.6461625561698909,1.8799242510810856,-1.6450602706298838,98.55085100446375,35.170863885391995,0.6168808474555978,1,-0.8559799194335866,-1.569293975830071,-4.056385517120361,-4.726902008056641,-0.20923995971680398,3,-0.009830714905324944,2.2307977106891075,34.69564437866211,-1.933326202922577,33.91575241088867,-3.1428448646327953,34.12499237060547,-0.009830714905324944
3336,2013-01-04,34.942928314208984,34.942928314208984,34.676620483398445,34.809776306152344,9607651.0,0.0032769414774769245,3.000057298381214,0.777775301929676,66.33662973151944,68.15098446404491,-0.9627850178363104,-1.4169716691060756,-3.074178334641367,-4.53381899330445,33.829821151754366,0.26630783081053977,0.624508114760232,1.2601915359497085,-0.031628721524924686,2.5520117934243416,0.6142814072123883,1.9061016646870286,-1.626065770024411,100.0,39.32764455042087,0.6459101287373168,1,-0.7798919677734375,-1.6358699798583984,-4.170517444610596,-4.841033935546875,-0.532611846923821,4,-0.013609162104388006,1.5454876937100135,34.82879638671875,2.2307977106891075,34.69564437866211,-1.933326202922577,33.91575241088867,-0.013609162104388006
3337,2013-01-07,34.752708435058594,34.99999237060547,34.733688354492195,34.980968475341804,15580124.0,-0.005443730343373643,-1.0000286496011077,-1.7142816215442447,59.999979431422815,66.80217112181303,-0.606759523340628,-1.1304010594223115,-2.7741704071292013,-4.316017614039296,35.09695066335342,0.26630401611327414,0.6954640042848723,0.9720098495483427,-0.33295360599565527,2.2769733050923406,0.3195281217763437,1.6244915773203417,-1.2732393138715778,77.19287752395093,19.47035843707269,0.6524817277719986,1,-0.48505401611328125,-1.4171180725097656,-3.932743549346924,-4.603260040283203,-0.3043479919433594,0,-0.025725191526784985,3.000057298381214,34.942928314208984,1.5454876937100135,34.82879638671875,2.2307977106891075,34.69564437866211,-0.025725191526784985
3338,2013-01-08,34.56249237060547,34.733688354492195,34.42934036254883,34.581512451171875,8670029.0,-0.005473416980106061,-1.1333493769720804,0.08332636997175401,66.85712583139664,66.41180712421509,-0.31553564072335405,-0.844138618838393,-2.4489709341527544,-4.097223772309778,36.12496634908542,0.3233680725097656,0.7424971886028544,0.693342781066896,-0.5689883839333447,1.9556739460671366,0.06217719856677917,1.3245083635670127,-0.9005604594882399,28.125039168745218,-31.18548693537337,0.6311655825001187,1,-0.29483795166015625,-1.2269020080566406,-3.742527484893799,-4.413043975830078,0.47554397583008523,1,-0.0016510399708620227,-1.0000286496011077,34.752708435058594,3.000057298381214,34.942928314208984,1.5454876937100135,34.82879638671875,-0.0016510399708620227
3339,2013-01-09,34.638580322265625,34.69564437866211,34.315208435058594,34.56249237060547,9801466.0,0.0022014602084907686,3.000040109096743,-4.000401123144806,79.08489278790762,67.58698700890685,-0.3076820531533997,-0.8278387870005588,-2.4213619054441082,-4.133674809060718,36.65414408478599,0.3804359436035156,0.7866401816873037,0.6838329315185518,-0.5410116269667284,1.9086774900038321,0.07141065227590815,1.2962552107611955,-0.8160811560098082,47.2224698070324,-18.78117813667025,0.6124222792426413,1,-0.3709259033203125,-1.3029899597167969,-3.6949734687805176,-4.365489959716797,0.5135841369628977,2,-0.0016475233847002002,-1.1333493769720804,34.56249237060547,-1.0000286496011077,34.752708435058594,3.000057298381214,34.942928314208984,-0.0016475233847002002
3340,2013-01-10,34.505428314208984,34.809776306152344,34.372276306152344,34.733688354492195,12753184.0,-0.003844037683353063,1.2999929809784516,-2.9999498646346066,73.99995721742107,68.29658310648567,-0.08507004449937483,-0.6264295924031558,-2.204158408844563,-3.9639912684726895,36.939204113757675,0.4375,0.7599528263078383,0.4869581222534194,-0.7116680289648087,1.6855842734716475,-0.11235495335569112,1.08627119786253,-0.5416299634312125,27.778087258790503,-42.69470941641991,0.5993130756091125,1,-0.07608795166015625,-0.9510879516601562,-3.561821460723877,-4.232337951660156,0.8369560241699219,3,-0.005512752295616652,3.000040109096743,34.638580322265625,-1.1333493769720804,34.56249237060547,-1.0000286496011077,34.752708435058594,-0.005512752295616652
3341,2013-01-11,34.334232330322266,34.65760040283203,34.27716445922852,34.619556427001946,8873580.0,-0.0049614217892847146,1.1052753794515238,1.2499958219829839,68.21186951659722,68.20660022647836,0.15956403381854756,-0.40561763528164363,-1.961431753022552,-3.7635702736717818,37.144839435028814,0.3804359436035085,0.7316108243408621,0.2710609436035156,-0.9031982604186481,1.4453201476256794,-0.31606865840756626,0.8581905456145975,-0.2460906971651724,7.895084043590936,-65.01809545270783,0.5871296020110837,1,0.12364006042480469,-0.6277179718017578,-2.919838428497311,-4.051631927490227,0.9510841369628906,4,0.008310192985666376,1.2999929809784516,34.505428314208984,3.000040109096743,34.638580322265625,-1.1333493769720804,34.56249237060547,0.008310192985666376
3342,2013-01-14,34.41031646728516,34.486404418945305,34.27716445922852,34.35325241088867,15414624.0,0.002215984799977644,1.0,-0.199997326060247,63.909722285049206,68.21548593370059,0.14327647024115464,-0.4477283168947608,-1.966079162123954,-3.8075642181774896,37.10285302279706,0.20923995971678266,0.7208288343983185,0.3110038757324318,-0.8590571637614985,1.4810649152263622,-0.27402664401453336,0.896034395479397,-0.21275274563426194,24.999820943841158,-46.952416829737075,0.5850305197469661,1,0.22826194763182883,-0.5801620483398509,-2.534644126892097,-3.9470081329345774,1.0271759033203054,0,0.0,1.1052753794515238,34.334232330322266,1.2999929809784516,34.505428314208984,3.000040109096743,34.638580322265625,0.0
3343,2013-01-15,34.048904418945305,34.42934036254883,33.97281646728516,34.25814437866211,16569145.0,-0.010503014370224162,-1.5263080122014892,-3.6667557991841053,52.81686262048496,66.52012753631043,0.5873260206517372,-0.08782268761026302,-1.5433158455809775,-3.4203936275792017,36.31950718616217,0.45652389526366477,0.7025221319726,-0.052310371398931466,-1.2218895404993972,1.1172687977015343,-0.6370999559491679,0.532479213151305,0.9510879516601634,9.090991960035572,-56.86321746217643,0.5847895845502336,1,0.4375000000000071,-0.2187499999999929,-1.830841541290276,-3.3573360443115163,1.5788040161132884,1,0.011731831933707193,1.0,34.41031646728516,1.1052753794515238,34.334232330322266,1.2999929809784516,34.505428314208984,0.011731831933707193
3344,2013-01-16,34.486404418945305,34.486404418945305,33.934776306152344,33.97281646728516,14505122.0,0.012849165265845341,1.1481349436249706,-2.454540482397617,59.7560945784663,65.66368155558503,0.13077656541714333,-0.46686185456584184,-1.9100497121791662,-3.8111061673925875,35.97740632066527,0.5516281127929616,0.675514896195395,0.33287982940672833,-0.8053841906730597,1.4711438494865163,-0.23625218063316566,0.9020118394466223,0.4930444335937594,63.04321289062419,0.8429391836823186,0.5691320100398953,1,-0.019020080566399145,-0.5326080322265554,-2.216031551361077,-3.7948360443115163,0.5326080322265696,2,0.01599563470836074,-1.5263080122014892,34.048904418945305,1.0,34.41031646728516,1.1052753794515238,34.334232330322266,0.01599563470836074
3345,2013-01-17,34.638580322265625,34.809776306152344,34.27716445922852,34.41031646728516,16725430.0,0.0044126346565929175,-1.1538473404912093,0.44444939614064644,60.479071398378174,65.01284174079156,-0.05723823059748412,-0.5119523080379906,-2.003562689605367,-3.909060242244756,36.755958481730154,0.532611846923821,0.6924837295663337,0.40040893554687784,-0.6035114331505014,1.404329304244257,-0.10155124880181177,0.9023691198955675,0.2990816284179729,80.43474469866071,20.876182622933463,0.5019601843486892,1,-0.17119598388671875,-0.6657619476318359,-2.3682074546813965,-3.947011947631836,0.9510841369628977,3,0.014826939562322838,1.1481349436249706,34.486404418945305,-1.5263080122014892,34.048904418945305,1.0,34.41031646728516,0.014826939562322838
3346,2013-01-18,34.79075241088867,35.019012451171875,34.733688354492195,34.86684036254883,11615423.0,0.004393138725874213,-2.000000000000149,-0.3333333333333437,60.47902393918824,65.06606890832104,-0.2606798095052696,-0.5626337041497678,-2.1094246460890957,-4.002841677135635,37.682699677196716,0.38043212890625,0.6265691743771455,0.46983642578125284,-0.4175772625217107,1.3572501140842164,0.026129581629774634,0.913543269932731,-0.8559761047363281,78.94738693856299,20.12360635409479,0.44370684415148137,1,-0.3138580322265625,-0.8084239959716797,-2.415759563446045,-3.9945640563964844,0.5706520080566406,4,0.015855705590247293,-1.1538473404912093,34.638580322265625,1.1481349436249706,34.486404418945305,-1.5263080122014892,34.048904418945305,0.015855705590247293
3347,2013-01-21,35.019012451171875,35.057056427001946,34.676620483398445,34.771732330322266,7059513.0,0.006560940033356832,1.3529592185822803,-3.24992479695177,67.26189268264716,65.11104300290444,-0.4997456508816569,-0.6899377029683507,-2.2761161034299633,-4.175346791979361,38.37998067991085,0.3804359436035014,0.55783671948803,0.6115476608276396,-0.18467023074418876,1.4077655523994679,0.2134387150417254,1.0096566066135537,-1.0625514221191423,96.61011764146097,34.364518548740016,0.3981089457859154,1,-0.5230960845947266,-1.0176620483398438,-2.644019603729248,-4.2228240966796875,0.11413192749023438,0,0.007604555282208381,-2.000000000000149,34.79075241088867,-1.1538473404912093,34.638580322265625,1.1481349436249706,34.486404418945305,0.007604555282208381
3348,2013-01-22,34.96194839477539,35.09510040283203,34.885860443115234,34.99999237060547,9995607.0,-0.0016295164369940496,-1.1999799458538052,-0.1538497138361384,55.38461301131063,62.477678583282554,-0.42472419113111926,-0.5628549528873705,-2.161169686535928,-4.048018617790365,38.675634213525626,0.20923995971679688,0.4834751570068363,0.4917118072509794,-0.2689853573286811,1.25240897183064,0.1113632249611527,0.8720603895408061,-0.9614635498046908,88.52458477440396,28.853137899406946,0.3803485822898289,1,-0.4470100402832031,-0.9415760040283203,-2.5108695030212402,-4.08967399597168,0.5326080322265625,1,0.013601758416334153,1.3529592185822803,35.019012451171875,-2.000000000000149,34.79075241088867,-1.1538473404912093,34.638580322265625,0.013601758416334153
3349,2013-01-23,35.22825241088867,35.26629638671875,34.923904418945305,34.942928314208984,8065820.0,0.007616967255551277,-1.1176359561165015,-7.49984959390354,57.664230371182434,60.66259782258937,-0.6689322041147605,-0.7634316560132248,-2.3407746524446793,-4.2396705781320705,38.90495169933247,0.3423919677734446,0.458929654970504,0.6914398193359403,-0.0906854103921404,1.473565049064021,0.3003772044719,1.0825024341999807,-1.1620906324462936,96.15380165448617,39.69013266808524,0.3910626148640399,1,-0.627716064453125,-1.1222820281982422,-2.4585585594177246,-4.146738052368164,0.5326080322265625,2,0.011339081471054113,-1.1999799458538052,34.96194839477539,1.3529592185822803,35.019012451171875,-2.000000000000149,34.79075241088867,0.011339081471054113
3350,2013-01-24,35.60868835449219,35.646732330322266,35.13314437866211,35.22825241088867,15025574.0,0.010799171618457226,1.249993733026948,1.3333467030322477,61.5893995758023,59.92676782916771,-0.9794081501602818,-1.0619863872117108,-2.627690070993438,-4.54066203609144,39.30699552072892,0.5135879516601562,0.43476582880288817,0.9853267669677734,0.13057482460312286,1.840078709332424,0.5579507957854517,1.4127027381500952,-1.4465158073876978,96.0783928213315,43.25784284888128,0.42737597118232384,1,-0.8179340362548828,-1.3125,-2.7629075050354004,-4.52717399597168,0.07608413696289062,3,-0.01655988834662936,-1.1176359561165015,35.22825241088867,-1.1999799458538052,34.96194839477539,1.3529592185822803,35.019012451171875,-0.01655988834662936
3351,2013-01-25,35.70379638671875,35.70379638671875,35.43749237060547,35.627708435058594,9975672.0,0.002670922087321559,5.999899729269027,0.20000200543472813,67.12334035696901,60.28383650382547,-0.9608576037190275,-1.0759280008119418,-2.628083850433029,-4.5628627758383935,39.578064753854214,0.26630401611328125,0.37277650406597473,0.9938858032226534,0.0688344508039549,1.918937155641352,0.5313601270133006,1.4564114794320062,-1.3931678612924827,100.0,48.18609824885357,0.46252567620935,1,-0.8845100402832031,-1.3600540161132812,-2.7961955070495605,-4.622282028198242,-0.4565238952636719,4,-0.0031966328245329745,1.249993733026948,35.60868835449219,-1.1176359561165015,35.22825241088867,-1.1999799458538052,34.96194839477539,-0.0031966328245329745
3352,2013-01-28,35.79890441894531,35.98912048339844,35.53260040283203,35.8559684753418,11993154.0,0.0026638072656592904,1.8235321874741945,-0.7499749323172565,73.04966959945132,62.53192616815505,-0.9367942071127189,-1.0953605239031816,-2.630938666133858,-4.590452198440808,39.607846181839356,0.45652008056640625,0.344553079693398,1.005298233032228,0.003368599774312031,2.007227866290144,0.50433341640327,1.506263049661186,-1.3210957501639484,82.75872799632104,26.793827165847134,0.5009648166289594,1,-0.8369560241699219,-1.2554359436035156,-2.891303539276123,-4.717390060424805,-0.3994560241699219,0,-0.012221044389516766,5.999899729269027,35.70379638671875,1.249993733026948,35.60868835449219,-1.1176359561165015,35.22825241088867,-0.012221044389516766
3353,2013-01-29,35.97010040283203,35.98912048339844,35.55162048339844,35.646732330322266,9989530.0,0.0047821570705979255,1.421084852387034,-5.666755799184437,73.97262155606018,64.11154027677661,-0.9016247299787068,-1.1644611669477385,-2.7108958330009116,-4.680299720476569,39.63923703519896,0.4375,0.35803758892924265,1.0737768173217788,0.030417535102181148,2.1171360995413764,0.55209717621198,1.5954564584315776,-1.280708080004274,98.21443919209284,39.44407666842643,0.5216796411097984,1,-0.8369579315185547,-1.2839679718017578,-3.000678539276123,-4.888586044311523,-0.41847991943359375,1,-0.0232681036415463,1.8235321874741945,35.79890441894531,5.999899729269027,35.70379638671875,1.249993733026948,35.60868835449219,-0.0232681036415463
3354,2013-01-30,35.91303634643555,36.160316467285156,35.66575241088867,35.91303634643555,16205871.0,-0.0015864302784095452,1.0000154266232664,0.0,76.0563897456753,65.8423534264763,-0.6938801842987417,-1.0661804738523983,-2.5632145901833567,-4.544126642562162,39.27644883359373,0.4945640563964844,0.3925992344461875,0.9558431625366239,-0.17647386997285253,2.0881601950461004,0.3896846462818857,1.5220016787913622,-1.0416820811278953,75.92612536998593,12.688705737496264,0.5661585162547389,1,-0.49456787109375,-1.0652198791503906,-2.934103488922119,-4.831521987915039,-0.5706520080566406,2,-0.01165259086969761,1.421084852387034,35.97010040283203,1.8235321874741945,35.79890441894531,5.999899729269027,35.70379638671875,-0.01165259086969761
3355,2013-01-31,34.486404418945305,35.87499237060547,34.41031646728516,35.8559684753418,38250601.0,-0.03972462572443669,1.0810792499667918,-100.0,51.923056527477854,64.8916903807307,0.792204261085331,0.35150704058430904,-1.0477971020406613,-3.053167712680434,37.66532774202678,1.5027198791503835,0.46188913941393395,-0.45366916656494993,-1.6043640189525021,0.6970256858226023,-1.0290165927587225,0.12167825962882262,1.6739120483398509,4.347882952008134,-63.16812324210942,0.575347426193776,1,0.7989120483398509,0.36141204833985086,-1.5074715614318777,-3.4048900604247976,1.0081520080566477,3,0.03695531748359948,1.0000154266232664,35.91303634643555,1.421084852387034,35.97010040283203,1.8235321874741945,35.79890441894531,0.03695531748359948
3356,2013-02-01,34.467384338378906,34.752708435058594,34.334232330322266,34.486404418945305,19792374.0,-0.0005515240248110675,-1.933338681212899,0.013887689646619052,50.73174215284793,63.05500698853078,0.8499076310287634,0.35107360029168433,-0.9297967605438373,-2.984768029357234,35.82043333361942,0.4184761047363281,0.47567039825467816,-0.44891204833984233,-1.6188502767549409,0.7210261800752562,-1.033881162547388,0.1360570658677034,1.69293212890625,7.291668842712613,-62.892383486561044,0.5849691142075488,2,0.7798900604248047,0.38043212890625,-1.4884514808654785,-3.3858699798583984,1.1222801208496165,4,0.03532000401088253,1.0810792499667918,34.486404418945305,1.0000154266232664,35.91303634643555,1.421084852387034,35.97010040283203,0.03532000401088253
3357,2013-02-04,33.858688354492195,34.39129638671875,33.706512451171875,34.35325241088867,20625468.0,-0.017660057343223956,1.4000053478438161,26.00220617730577,47.70643636584436,62.20187625014563,1.4267395032887578,0.9374196786775997,-0.2553610386399683,-2.32213761775413,33.74157179138495,0.7608718872070312,0.46165893196887,-1.012907028198235,-2.2739340585556818,0.2481200021592116,-1.6434205433769549,-0.3823935130195153,2.228584747314443,6.2016323357950816,-68.74800350696763,0.6305135151787225,2,1.074726104736321,1.074726104736321,-0.8797554969787669,-2.777173995971687,1.6739120483398366,0,0.04101116152004325,-1.933338681212899,34.467384338378906,1.0810792499667918,34.486404418945305,1.0000154266232664,35.91303634643555,0.04101116152004325
3358,2013-02-05,34.505428314208984,34.505428314208984,33.78260040283203,33.801624298095696,15498901.0,0.019101152204881178,1.0540602066147058,-1.423079593048852,50.2183654685685,61.37455792763297,0.7916863463946413,0.301651241478325,-0.8391419091022669,-2.9176204630429012,32.35864481555409,0.7228279113769531,0.4522725483991721,-0.36331386566162394,-1.6275398113459048,0.9009120800226569,-0.9954268385037608,0.2687991071805129,1.4389991485595672,32.55825884181889,-42.08410066109254,0.6321129728421401,2,0.42798614501953125,0.42798614501953125,-1.3125019073486328,-3.2812519073486257,0.6847801208496094,1,0.02590954885200647,1.4000053478438161,33.858688354492195,-1.933338681212899,34.467384338378906,1.0810792499667918,34.486404418945305,0.02590954885200647
3359,2013-02-06,34.581512451171875,34.96194839477539,34.42934036254883,34.581512451171875,15175697.0,0.0022049903647061164,-2.5000376024667217,0.0,49.333301246227535,60.01276922434689,0.6863963667855444,0.23301954376294987,-0.8470186257299588,-2.9469516806996197,31.311145820557197,0.5326080322265625,0.3998169124237734,-0.2843763351440458,-1.5510448206252008,0.9822921503371091,-0.9177105778846268,0.3489579075965352,1.2286401109008764,40.3508463305738,-32.17253535359697,0.6333342427405783,2,0.3519020080566406,0.3519020080566406,-1.250678539276123,-3.3573360443115163,0.875,2,0.02805279363059454,1.0540602066147058,34.505428314208984,1.4000053478438161,33.858688354492195,-1.933338681212899,34.467384338378906,0.02805279363059454
3360,2013-02-07,34.315208435058594,34.676620483398445,34.182056427001946,34.600536346435554,10021667.0,-0.007700762553092377,1.2608839711562692,-100.0,44.58873218649753,57.50892387207228,0.8380553489106219,0.5105165287411424,-0.5154218346549442,-2.6352723721816815,29.90679272742681,0.4945640563964986,0.3955571991079907,-0.5411693572998075,-1.8220112609106636,0.7396725463110485,-1.181590309105232,0.09925159450561694,1.3687257203601035,48.48483006943073,-22.266517780793507,0.6404209518054267,2,0.6182060241699219,0.6182060241699219,-0.7561130523681641,-2.9008140563964844,0.9130439758300781,3,0.029933546965458246,-2.5000376024667217,34.581512451171875,1.0540602066147058,34.505428314208984,1.4000053478438161,33.858688354492195,0.029933546965458246
3361,2013-02-08,34.619556427001946,34.771732330322266,34.27716445922852,34.296188354492195,9538399.0,0.008869186749057123,-1.7368354390298646,-1.1333208551144318,45.53191598303812,54.45139569247082,0.40647952241712915,0.24099631084347806,-0.7594059138415261,-2.912364072942246,28.754554219673256,0.4945678710937429,0.3687644492500368,-0.25108757019043537,-1.5136679603999852,1.0114928200191144,-0.8823777652952103,0.38020262491433954,0.9457324261619391,72.72724510414554,5.030115441694321,0.6312901951047739,2,0.3138580322265696,0.3138580322265696,-1.0033969879150249,-3.1766300201415874,0.32337188720703836,4,0.02527473169233163,1.2608839711562692,34.315208435058594,-2.5000376024667217,34.581512451171875,1.0540602066147058,34.505428314208984,0.02527473169233163
3362,2013-02-11,34.41031646728516,34.79075241088867,34.12499237060547,34.676620483398445,9570888.0,-0.006043981532749654,1.6922898926324357,-0.8235321874742307,44.032902452168585,51.124760236482864,0.44481073528789494,0.4745675980812294,-0.4891491053388819,-2.670733384113518,27.45978974937653,0.6657600402832031,0.28637534641573836,-0.46032752990721804,-1.7229079201167679,0.8022528603023318,-1.091617725011993,0.17096266519755687,1.0434458017591979,53.22568645907182,-11.347939654155546,0.6312901951047739,2,0.5230979919433523,0.5230979919433523,-0.675269126892097,-2.9198341369628977,-0.019020080566413355,0,0.034273093450465586,-1.7368354390298646,34.619556427001946,1.2608839711562692,34.315208435058594,-2.5000376024667217,34.581512451171875,0.034273093450465586
3363,2013-02-12,34.448360443115234,34.505428314208984,34.105968475341804,34.296188354492195,8095985.0,0.0011055979640943736,1.9999856756098076,-0.5714224323162603,41.12553022660613,47.24355362325295,0.18797510586947652,0.4932747294118016,-0.46815549889039687,-2.6694583961428258,26.974529274894266,0.3994598388671804,0.1705058058947415,-0.4422563552856431,-1.6620154435008487,0.7775027329295625,-1.0521358993932495,0.16762318882196325,0.9005668368567754,39.9999999999995,-19.72885125268469,0.609879544107604,2,0.3423919677734375,0.48505401611328125,-0.6467380523681641,-2.9293460845947266,-0.4375,1,0.0314743559858881,1.6922898926324357,34.41031646728516,-1.7368354390298646,34.619556427001946,1.2608839711562692,34.315208435058594,0.0314743559858881
3364,2013-02-13,35.038036346435554,35.114120483398445,34.42934036254883,34.600536346435554,13196488.0,0.017117676886075683,1.322594418351924,2.8750344689279625,43.801653577433676,46.34117551769248,-0.6022000575468667,-0.055817107527396104,-0.9821394195010456,-3.2184170099905103,26.68934689325706,0.6847801208496165,0.03287607261824377,0.1198379516601662,-1.0863075483664204,1.3259834516867528,-0.48323479835312355,0.722910701673456,0.21234604380844502,92.45310862301868,35.780487094510804,0.6030727500132929,2,-0.6277198791503977,-0.10462188720703836,-1.2364139556884837,-3.519021987915046,-1.3505439758300852,2,0.004343054134611002,1.9999856756098076,34.448360443115234,1.6922898926324357,34.41031646728516,-1.7368354390298646,34.619556427001946,0.004343054134611002
3365,2013-02-14,35.15216445922852,35.323360443115234,34.923904418945305,34.980968475341804,13599516.0,0.0032572633827003816,-1.8000160436384682,0.3913051060267857,44.032902452168585,45.59685999539478,-0.6838755030198769,-0.1364941016227803,-1.0311795658745453,-3.2846763366470704,25.98434949752706,0.399456024169929,-0.13360745935498386,0.208286857604989,-0.9946572075878635,1.4112309227978415,-0.39318517499143724,0.8097588902014152,-1.4456520080566477,85.93748041562789,33.31018089578712,0.6014720325964278,2,-0.637228012084968,-0.2187500000000071,-1.3505420684814524,-3.633150100708015,-1.1413040161132884,3,0.008658015704732902,1.322594418351924,35.038036346435554,1.9999856756098076,34.448360443115234,1.6922898926324357,34.41031646728516,0.008658015704732902
3366,2013-02-15,35.342384338378906,35.513580322265625,34.99999237060547,35.038036346435554,11968619.0,0.0054113276401801524,-1.6999969918479079,1.7777753019296345,45.16130858231521,45.31406801944709,-0.8235265010077271,-0.298576304659818,-1.1582781367419415,-3.4227018252368495,25.033664845260994,0.5135879516601562,-0.3103021385565867,0.3709251403808622,-0.8424866585041357,1.5843369392658602,-0.2357807590616403,0.9776310398233647,-1.603534927368166,87.83784150006633,37.41000791292156,0.6067058994425006,2,-0.6942939758300781,-0.4089698791503906,-1.3505439758300781,-3.8233699798583984,-0.875,4,-0.003229321666515239,-1.8000160436384682,35.15216445922852,1.322594418351924,35.038036346435554,1.9999856756098076,34.448360443115234,-0.003229321666515239
3367,2013-02-18,35.285316467285156,35.36140441894531,35.171188354492195,35.36140441894531,6110204.0,-0.0016147148009982848,3.9998997292688396,-0.25000313349962355,42.561973882878945,44.463357843259374,-0.6066003294908029,-0.23245263061670585,-1.0435829598298056,-3.3135452496172277,24.200503652759224,0.1902160644531179,-0.30997156993282715,0.30054206848144815,-0.9208848883880307,1.521969025350927,-0.3101714099532913,0.9112555469161876,-1.4754778198242207,83.7836079968129,37.77286633087467,0.6107134784347412,2,-0.4755420684814453,-0.3519020080566406,-1.2031230926513672,-2.9864110946655273,-0.45652008056640625,0,-0.009703417380247048,-1.6999969918479079,35.342384338378906,-1.8000160436384682,35.15216445922852,1.322594418351924,35.038036346435554,-0.009703417380247048
3368,2013-02-19,35.43749237060547,35.57064437866211,35.209232330322266,35.22825241088867,9109058.0,0.004312726044597204,-1.9230982830168304,-2.7499749323172566,44.93927256990815,43.97513243477943,-0.6846580675379315,-0.36593707094726824,-1.1351751098300156,-3.4103964071361332,23.371777204047802,0.36141204833984375,-0.29589123177707677,0.4289407730102539,-0.8090179486874547,1.6668994947079625,-0.1900385878386004,1.0479201338591082,-1.559504056152349,88.33334447467462,44.2020775343199,0.618979360848856,2,-0.5991859436035156,-0.5040779113769531,-1.2031259536743164,-2.8532609939575195,-0.39945602416991477,1,-0.029522291615490026,3.9998997292688396,35.285316467285156,-1.6999969918479079,35.342384338378906,-1.8000160436384682,35.15216445922852,-0.029522291615490026
3369,2013-02-20,35.627708435058594,35.722816467285156,35.26629638671875,35.39944839477539,17585740.0,0.005367650240706734,1.1818214966135223,1.0909008039962809,66.48349589876754,46.40788395836499,-0.7944048452736254,-0.5530475137152422,-1.2656405318522985,-3.5308636134142546,22.314013253329414,0.45652008056640625,-0.20886423948169153,0.5991840362548828,-0.666282968886641,1.8646510413964066,-0.033549466315882626,1.2319175388256483,-1.6481607567529366,88.09530630759693,37.323480118108364,0.6327335025707624,2,-0.7133159637451172,-0.6942939758300781,-1.4694290161132812,-2.872281074523926,-0.4375,2,-0.04538175658674526,-1.9230982830168304,35.43749237060547,3.9998997292688396,35.285316467285156,-1.6999969918479079,35.342384338378906,-0.04538175658674526
3370,2013-02-21,35.019012451171875,35.39944839477539,35.019012451171875,35.380428314208984,16073013.0,-0.0170849041553216,-1.1052531585446945,-1.5833514380734328,56.80747416468327,47.66072375632556,-0.08423336087609812,0.009703857688194262,-0.6128466237887835,-2.864058163191416,20.477772136761622,0.6086959838867188,-0.19050520220064016,0.019971847534179688,-1.2157079268882143,1.2556516219565736,-0.5978680396770173,0.6378117347453767,-0.9000032697478559,2.6313567372443054,-51.42458664280745,0.6178398872111953,2,-0.10461997985839844,-0.08559799194335938,-0.8084220886230469,-2.1589651107788086,0.4565238952636719,3,-0.038022776411042014,1.1818214966135223,35.627708435058594,-1.9230982830168304,35.43749237060547,3.9998997292688396,35.285316467285156,-0.038022776411042014
3371,2013-02-22,35.58966445922852,35.68477249145508,35.019012451171875,35.019012451171875,12523626.0,0.01629549116647211,-1.3333311050650767,-1.578934591473796,71.56392834026698,50.71972663278093,-0.5618930999395317,-0.6007371435036291,-1.1386058161433183,-3.3669217021637863,18.61683080572779,0.6657600402832031,-0.1552016718016631,0.5963304519653363,-0.6266341013374657,1.8192950052681383,-0.015151824686064685,1.2078127286167373,-1.342350694935611,81.08109573003603,20.10557612751461,0.6114822766514028,2,-0.6752719879150462,-0.6562500000000071,-1.369563102722175,-2.7296171188354563,-0.13315200805664773,4,-0.04436130657882331,-1.1052531585446945,35.019012451171875,1.1818214966135223,35.627708435058594,-1.9230982830168304,35.43749237060547,-0.04436130657882331
3372,2013-02-25,35.36140441894531,35.894012451171875,35.22825241088867,35.81792449951172,14227277.0,-0.006413660925202125,1.187496083125478,-0.7999973260780819,61.904721482709235,53.028525661236834,-0.2062196573693882,-0.42892527626219135,-0.8751516891623936,-3.084572416725173,16.40690096302412,0.6657600402832031,-0.07266718424462937,0.3899454116821275,-0.7871395466427771,1.567030370007032,-0.19859706748032835,0.9784878908445833,-0.9960504384130218,39.13051060267857,-24.388717677581127,0.5885424791624533,2,-0.19972801208496094,-0.4279899597167969,-1.1317930221557617,-2.491847038269043,-0.7989120483398438,0,-0.02528236916086468,-1.3333311050650767,35.58966445922852,-1.1052531585446945,35.019012451171875,1.1818214966135223,35.627708435058594,-0.02528236916086468
3373,2013-02-26,35.13314437866211,35.30434036254883,34.581512451171875,34.638580322265625,16914461.0,-0.006455061500920234,-1.3749898161900644,-1.0833347260056487,57.360415909537465,54.53505480924837,0.1445982422230614,-0.28098931041651554,-0.6240490523721576,-2.8030013275855623,13.598753149118863,0.7798919677734375,-0.016100595331153045,0.20353317260742188,-0.8798431773045792,1.286909522519423,-0.33815500234857865,0.7452213475634224,-0.6149245510658616,42.02909923735119,-23.411976578400598,0.541688174956002,2,0.10461807250976562,-0.19972991943359375,-0.8845109939575195,-2.244565010070801,-1.2364120483398438,1,-0.008662702907064723,1.187496083125478,35.36140441894531,-1.3333311050650767,35.58966445922852,-1.1052531585446945,35.019012451171875,-0.008662702907064723
3374,2013-02-27,35.49455642700195,35.49455642700195,34.82879638671875,35.30434036254883,12815576.0,0.010286925771419098,6.0000401090967435,0.38461360463412186,65.3465189260778,56.9032344174605,-0.16231554554502736,-0.7118576226348168,-0.9395512653595262,-3.104511089966259,10.534182262767228,0.6657600402832031,0.08184056744276802,0.5858692169189439,-0.43170036664726297,1.6034388004851508,0.07708442513583691,1.0946540087020509,-0.9130439758300781,69.56525530133929,1.8975644202332518,0.5087847917831034,2,-0.2567939758300781,-0.5611419677734375,-1.2269010543823242,-2.5869550704956055,-1.8260879516601491,2,-0.01286169279239413,-1.3749898161900644,35.13314437866211,1.187496083125478,35.36140441894531,-1.3333311050650767,35.58966445922852,-0.01286169279239413
3375,2013-02-28,35.760860443115234,35.760860443115234,35.43749237060547,35.60868835449219,10869844.0,0.007502672041020286,3.2500313353889347,0.7999959890903257,64.99997994561262,59.107531235604654,-0.3723527316469486,-0.9252237858746923,-1.1399606918059249,-3.311489647155355,10.802115509613248,0.3233680725097656,0.20825623413217897,0.7884504318237333,-0.2762997862950556,1.8532006499425222,0.25607532276433886,1.3208255408831278,-1.1793479919433594,89.85508510044643,21.884417710053924,0.5323751090593941,2,-0.5230979919433594,-0.8274459838867188,-1.407607078552246,-2.7676610946655273,-1.6168479919433594,3,-0.01595744624110418,6.0000401090967435,35.49455642700195,-1.3749898161900644,35.13314437866211,1.187496083125478,35.36140441894531,-0.01595744624110418
3376,2013-03-01,35.68477249145508,35.8559684753418,35.285316467285156,35.760860443115234,15402606.0,-0.0021276879447906794,3.2857183784558086,-0.5000125341555739,67.35748657239361,61.862588201106284,-0.27109836231362294,-0.7939627539060581,-1.0036358659090894,-3.18259830117789,11.130669024060605,0.5706520080566406,0.2846103339764383,0.6514930725097656,-0.4307414147049613,1.7337275597244926,0.11037582890239861,1.1926103161171326,-0.9720100402832017,84.05790783110119,13.634599258070821,0.5411172436073637,3,-0.4470100402832031,-0.7513580322265625,-1.141301155090332,-2.5013551712036133,-0.81793212890625,4,-0.005863457447280451,3.2500313353889347,35.760860443115234,6.0000401090967435,35.49455642700195,-1.3749898161900644,35.13314437866211,-0.005863457447280451
3377,2013-03-04,35.24727249145508,35.627708435058594,35.190208435058594,35.513580322265625,11990625.0,-0.01226013140772475,-1.2999929809784516,3.5,59.81306309261189,63.51523159251781,0.17929205703814688,-0.260453179395121,-0.5146466608034004,-2.6867098265981824,11.632016702191484,0.4945640563964844,0.34556078893991327,0.14456386566162394,-0.7882383784420526,1.0773661097653005,-0.32183725639021077,0.6109649877134586,-0.41638504028320256,52.23876129557515,-21.122735194825516,0.4664011220518377,3,-0.009510040283203125,-0.3138580322265625,-0.6657581329345703,-2.035323143005371,0.22826385498046875,0,0.005936344713410646,3.2857183784558086,35.68477249145508,3.2500313353889347,35.760860443115234,6.0000401090967435,35.49455642700195,0.005936344713410646
3378,2013-03-05,35.39944839477539,35.60868835449219,35.076080322265625,35.43749237060547,19566085.0,0.004317380964930173,1.7999879673916312,0.14285714285714285,54.97380329899927,62.23637685921023,0.02363787270437001,-0.36071102464327964,-0.6259942655025412,-2.7781084078286113,12.288285686928278,0.5326080322265625,0.3930689184697016,0.25203876495361044,-0.6452574369234441,1.149334966830665,-0.1966093359849168,0.7006868658921377,-0.4622484436035137,55.555638084132106,-14.755115755243203,0.4486481009385264,3,-0.16168594360351562,-0.466033935546875,-0.6467399597167969,-2.04483699798584,-0.3994560241699219,1,-0.023643193951390695,-1.2999929809784516,35.24727249145508,3.2857183784558086,35.68477249145508,3.2500313353889347,35.760860443115234,-0.023643193951390695
3379,2013-03-06,35.55162048339844,35.894012451171875,35.456512451171875,35.456512451171875,11441406.0,0.0042987135541214805,-8.20006417455479,-2.4999498646345133,55.44040158647846,62.08447990607636,-0.15696932956741705,-0.46006646887350655,-0.7408603049225277,-2.8604081963261336,12.867357329688195,0.4945640563964844,0.4658764721736759,0.3557054519653349,-0.5173422731031891,1.228753177033859,-0.08081841056893069,0.7922293144996004,-0.5187392822265622,58.13931796134617,-9.773625040067763,0.4365238625342634,3,-0.3138580322265625,-0.6182060241699219,-0.6419830322265625,-2.1970090866088867,-1.1983680725097656,2,-0.04654888105167965,1.7999879673916312,35.39944839477539,-1.2999929809784516,35.24727249145508,3.2857183784558086,35.68477249145508,-0.04654888105167965
3380,2013-03-07,35.342384338378906,35.70379638671875,35.30434036254883,35.57064437866211,9237480.0,-0.005885417940856952,-1.6249952997505734,-2.4000080218193487,50.0,59.68848786826893,0.11506087102379325,-0.17911453372833108,-0.49536699223176583,-2.5845406035012246,13.803014654661796,0.3994560241699219,0.5121721378381281,0.09511051177978658,-0.6745186813469388,0.864739704906512,-0.28970408478357257,0.4799251083431457,-0.26630401611328125,32.558204611596146,-31.47801866442422,0.38481459656336175,3,-0.10462188720703125,-0.5421218872070312,-0.2092418670654297,-1.902174949645996,-1.6739158630371023,3,-0.04736284476481589,-8.20006417455479,35.55162048339844,1.7999879673916312,35.39944839477539,-1.2999929809784516,35.24727249145508,-0.04736284476481589
3381,2013-03-08,35.49455642700195,35.83694839477539,35.36140441894531,35.57064437866211,9089870.0,0.004305654286538951,-1.777775301929676,0.3333389040225947,52.763834287850734,58.67283373550688,-0.05813452454752621,-0.27655166798381003,-0.6118322012028798,-2.661230560952795,14.704639226217564,0.4945640563964844,0.4467018399677869,0.2035326004028306,-0.5135376819252855,0.9206028827309467,-0.155002540761231,0.5620677415668922,-0.33668289184570455,51.16269308260577,-9.947012723883134,0.35853514116405943,3,-0.2567939758300781,-0.6942939758300781,-0.4279899597167969,-2.054347038269043,-2.777172088623047,4,-0.03804932676388295,-1.6249952997505734,35.342384338378906,-8.20006417455479,35.55162048339844,1.7999879673916312,35.39944839477539,-0.03804932676388295
3382,2013-03-11,35.58966445922852,35.60868835449219,35.342384338378906,35.47553634643555,6112155.0,0.002679510375687366,2.4999498646345133,-1.4999498646346066,52.04079648924282,58.081764911029694,-0.1312624707593102,-0.2938411189886594,-0.6742978263902728,-2.680752011576537,15.870151580330754,0.26630401611328125,0.4656616303941803,0.2396732330322351,-0.3561718884802261,0.8355183545446963,-0.058249327723999045,0.5375957937884692,-0.35817703247071364,62.79055667487587,4.91277199316653,0.29792256075623225,3,-0.22826004028321023,-0.7894020080566477,-0.5421190261840891,-2.1494550704956126,-2.6820640563964915,0,-0.02030994412739573,-1.777775301929676,35.49455642700195,-1.6249952997505734,35.342384338378906,-8.20006417455479,35.55162048339844,-0.02030994412739573
3383,2013-03-12,35.53260040283203,35.779884338378906,35.53260040283203,35.57064437866211,10971365.0,-0.0016033884349166971,-11.999899729269027,-0.3333444748980339,48.67725485285973,56.229624458449905,-0.012937210833740664,-0.15956464607410936,-0.5778359752425715,-2.550703036566574,17.165765919135723,0.247283935546875,0.3671942377575519,0.12839717864990519,-0.29413364733816394,0.5509280046379743,-0.08286823434413293,0.3396625916439433,-0.23486047363281415,38.70965655101922,-14.711895087195899,0.2112654129940349,3,-0.04755401611328125,-0.6942939758300781,-0.5991859436035156,-2.092391014099121,-3.0054359436035085,1,-0.0016059634180879412,2.4999498646345133,35.58966445922852,-1.777775301929676,35.49455642700195,-1.6249952997505734,35.342384338378906,-0.0016059634180879412
3384,2013-03-13,35.190208435058594,35.47553634643555,35.15216445922852,35.36140441894531,10351295.0,-0.00963599522387193,-1.6153893619647972,4.499949864634513,52.57143970369825,54.84867554268165,0.31485307229682746,0.20534009807965958,-0.2243546358393047,-2.1435618130262526,17.31502126300839,0.3804359436035085,0.32860912700907363,-0.2216033935546875,-0.6212311651013209,0.17802437799194593,-0.4214172793280042,-0.021789507781370787,0.7038040161132812,5.55561745175712,-52.04786554518116,0.19981388577331602,3,0.29483795166015625,-0.1902179718017578,-0.2567939758300781,-1.6073360443115234,-3.366846084594723,2,-0.005405369076007527,-11.999899729269027,35.53260040283203,2.4999498646345133,35.58966445922852,-1.777775301929676,35.49455642700195,-0.005405369076007527
3385,2013-03-14,35.456512451171875,35.456512451171875,35.190208435058594,35.323360443115234,10849262.0,0.007567560067304857,3.0,-0.777775301929676,47.79873896531576,52.67548136411744,0.0009355951835274823,-0.03899304576852103,-0.48053870949824073,-2.352629820578855,17.158234322889143,0.26630401611328125,0.3328581693300663,0.02948322296142436,-0.35124632443201875,0.4102127703548675,-0.1608815507352972,0.21984799665814592,0.4226630401611331,44.44438254824132,-9.768429195610487,0.19036477369672117,3,0.028533935546875,-0.45652198791503906,-0.5230979919433594,-1.597825050354004,-2.092388153076179,3,-0.031115864590532727,-1.6153893619647972,35.190208435058594,-11.999899729269027,35.53260040283203,2.4999498646345133,35.58966445922852,-0.031115864590532727
3386,2013-03-15,35.22825241088867,35.456512451171875,35.076080322265625,35.380428314208984,13557969.0,-0.00643774653803153,1.500012534155574,-1.1428735138232344,47.798738965315884,51.34055646108455,0.17615247594950745,0.19002056002017298,-0.24828185315409712,-2.054516220158348,16.62969002353538,0.38043212890625,0.2652754373884818,-0.19307022094726278,-0.5824644482214865,0.1963240063269609,-0.3877673345843746,0.0016268926898490577,0.6363828598022465,21.621372589404764,-33.074120432492435,0.19469711363711295,3,0.2567939758300781,-0.22826194763183594,-0.29483795166015625,-1.3125,-1.9021720886230469,4,-0.044276506179022235,3.0,35.456512451171875,-1.6153893619647972,35.190208435058594,-11.999899729269027,35.53260040283203,-0.044276506179022235
3387,2013-03-18,34.942928314208984,34.980968475341804,34.486404418945305,34.505428314208984,12435663.0,-0.008099297499966185,-1.0799762557956691,-2.8749623984758848,46.91359247338451,50.444977480460686,0.46239063711878003,0.47260953178212617,0.04393826779909915,-1.700288541905195,16.245081967269805,0.7418479919433665,0.16793016538066752,-0.4612749099731417,-0.9025015062721096,-0.020048313674173812,-0.6818882081226292,-0.2406616118236542,0.8901647585449197,35.29423908363303,-20.135835985842277,0.2206132981494843,3,0.24728012084960938,0.05706214904785156,-0.00951385498046875,-1.0271759033203125,-0.8559799194335938,0,-0.06369082624724087,1.500012534155574,35.22825241088867,3.0,35.456512451171875,-1.6153893619647972,35.190208435058594,-0.06369082624724087
3388,2013-03-19,34.39129638671875,34.923904418945305,34.372276306152344,34.82879638671875,23803780.0,-0.01578665424173742,-1.320006417455449,-1.0,33.139512513627196,47.967100916810544,0.9565708182559902,0.9927428166009307,0.6023305599292854,-1.069808571783085,15.599600317831253,0.5706520080566406,0.046492627139969045,-0.960597038269043,-1.5921998633957273,-0.32899421314235866,-1.2763984508323816,-0.6447956257057044,1.360995366806641,1.7239888939985408,-49.773398571832054,0.3158014125633407,3,0.7133159637451172,0.6086940765380859,0.5421180725097656,-0.4755439758300781,0.019020080566413355,1,-0.04314161255228788,-1.0799762557956691,34.942928314208984,1.500012534155574,35.22825241088867,3.0,35.456512451171875,-0.04314161255228788
3389,2013-03-20,34.010860443115234,34.733688354492195,33.83966445922852,34.543468475341804,15659812.0,-0.011061983221732574,-1.0434831891741403,1.2173897879464448,24.15726286188135,45.095685679241804,1.224203908136218,1.3131644659174384,0.9827926359616157,-0.6292485417862679,14.992093129085221,0.8940238952636719,-0.02938684680582071,-1.260190582275392,-2.116924377275218,-0.4034567872755659,-1.6885574797753051,-0.831823684775479,1.6310300746203126,10.58825472399199,-34.5676586211879,0.4283668974999116,3,0.8274459838867188,0.8559780120849609,0.8512229919433594,-0.0951080322265625,-0.26630401611328836,2,-0.04362418252746836,-1.320006417455449,34.39129638671875,-1.0799762557956691,34.942928314208984,1.500012534155574,35.22825241088867,-0.04362418252746836
3390,2013-03-21,33.68749237060547,34.010860443115234,33.288036346435554,34.010860443115234,18394752.0,-0.009507788638591363,3.4705965624225397,0.6071408107720876,22.5130642676924,41.73448901033533,1.4395197169051457,1.6144366963673775,1.306722358369207,-0.25704919660621783,15.17138203373823,0.7228240966796804,-0.10410098671630408,-1.5169826507568374,-2.62598438893626,-0.40798091257741476,-2.071483519846545,-0.9624817816671296,1.7741755412793765,18.42104800220924,-20.912909814410888,0.5545008690897096,3,0.8464679718017578,0.9035320281982422,0.9843730926513672,0.22826004028320312,0.05706405639647727,3,-0.05533596860323664,-1.0434831891741403,34.010860443115234,-1.320006417455449,34.39129638671875,-1.0799762557956691,34.942928314208984,-0.05533596860323664
3391,2013-03-22,34.010860443115234,34.048904418945305,33.326080322265625,33.47825241088867,15563764.0,0.009599054419138886,1.3749921662509879,-1.647064374948389,32.43240020466399,39.55577831204879,0.9873911880106832,1.2297752151262742,0.9932040836374512,-0.5352843594454981,14.90704772541578,0.7228240966796804,-0.193212790732467,-1.1146743774414034,-2.32807905371385,0.09873029883104323,-1.7213767155776267,-0.5079720393051801,1.189971680915697,42.69657857735113,4.788653659849601,0.6067023381362248,3,0.5230998992919922,0.5801639556884766,0.7133150100708008,-0.0951080322265625,-2.0923900604248047,4,-0.019015577277182838,3.4705965624225397,33.68749237060547,-1.0434831891741403,34.010860443115234,-1.320006417455449,34.39129638671875,-0.019015577277182838
3392,2013-03-25,34.467384338378906,34.733688354492195,34.27716445922852,34.27716445922852,20402991.0,0.013422885787533367,-3.799959891707969,0.35714797306974744,37.81093137484777,38.34840903671412,0.39664141864731306,0.740821735592121,0.5495851207894091,-0.9447773598310505,13.842262924612895,0.7228279113769602,-0.23809918116825912,-0.6134494781494126,-1.8557928334703888,0.6288938771715635,-1.2346211558098972,0.007722199511071892,0.5039122923405799,72.09309917846826,34.913122288904475,0.6211716776604873,3,-0.08559799194335938,0.12364006042480469,0.3233680725097656,-0.3328819274902344,-2.168479919433601,0,-0.03311257984965388,1.3749921662509879,34.010860443115234,3.4705965624225397,33.68749237060547,-1.0434831891741403,34.010860443115234,-0.03311257984965388
3393,2013-03-26,34.82879638671875,34.904884338378906,34.486404418945305,34.543468475341804,16484547.0,0.010485624461425092,-1.0952490092154508,1.4999899729269213,41.03774209599273,37.0668870803024,-0.08393033985974796,0.3746480200538542,0.2171948892926423,-1.2602241453946519,13.982591327589017,0.4375,-0.3045527206188652,-0.2368200302123995,-1.4839123026207233,1.0102722421959243,-0.8603661664165614,0.3867261059917624,-1.540760040283196,95.29405658173819,58.255143706448564,0.6235461362041619,3,-0.45652198791503906,-0.23777198791503906,0.04279804229736328,-0.5421199798583984,-2.377716064453125,1,-0.021299845785835103,-3.799959891707969,34.467384338378906,1.3749921662509879,34.010860443115234,3.4705965624225397,33.68749237060547,-0.021299845785835103
3394,2013-03-27,35.038036346435554,35.24727249145508,34.676620483398445,35.057056427001946,19844998.0,0.006007671278488225,1.8571728708672792,-0.06666042755720683,46.22640884740954,36.89218373386838,-0.35428251645154063,0.13644891856748131,0.025902409545302874,-1.4202968392007307,13.635109990847816,0.5706520080566335,-0.3765864822480438,-0.004754066467278051,-1.235392454021408,1.225884321086852,-0.6200732602443466,0.6105651273097905,-1.7176630401611348,89.32052445278671,49.57854574691174,0.6153191937770651,3,-0.665761947631843,-0.44701194763184304,-0.1521759033203196,-0.6277198791503977,-2.5679359436035227,2,-0.017915384096981457,-1.0952490092154508,34.82879638671875,-3.799959891707969,34.467384338378906,1.3749921662509879,34.010860443115234,-0.017915384096981457
3395,2013-03-28,35.190208435058594,35.190208435058594,34.809776306152344,35.07607650756836,9726073.0,0.004343054134611002,5.666532972358702,-6.000601684721691,46.226408847409445,36.71748038743433,-0.6126266333477304,-0.06394552664741582,-0.11108974274985428,-1.5295107142330266,12.88309495902885,0.38043212890625,-0.4322911765291195,0.17595062255859517,-1.0102473562691046,1.362148601386295,-0.41714836685525825,0.7690496119724486,-1.7927591613769494,97.02975801631757,56.30624706520942,0.5930989894138505,3,-0.9225540161132812,-0.5991840362548828,-0.26630496978759766,-0.7798919677734375,-2.3396720886230398,3,-0.04108108682347,1.8571728708672792,35.038036346435554,-1.0952490092154508,34.82879638671875,-3.799959891707969,34.467384338378906,-0.04108108682347
3396,2013-04-02,35.47553634643555,35.47553634643555,35.057056427001946,35.114120483398445,12161487.0,0.008108162016246867,1.3157805853731013,3.1666499548781086,48.64867550506411,36.91026739095428,-0.960159510792117,-0.3855183400468505,-0.3825149169231423,-1.777378205251253,12.461934203407631,0.41847991943360086,-0.47671818329425975,0.47174034118652486,-0.6930556225669022,1.636536304939952,-0.11065764069018513,1.0541383230632348,-2.0040941440429663,100.0,59.5038642238773,0.5823979818767121,4,-1.09375,-0.8845119476318359,-0.5516328811645508,-0.9415779113769531,-2.5679359436035156,1,-0.04879362224519335,5.666532972358702,35.190208435058594,1.8571728708672792,35.038036346435554,-1.0952490092154508,34.82879638671875,-0.04879362224519335
3397,2013-04-03,35.456512451171875,35.57064437866211,35.380428314208984,35.49455642700195,13916506.0,-0.000536253915314866,-1.0000401099011291,-0.10526371341418571,49.09089748918885,38.68264349935002,-0.9617618943982933,-0.3689302118779523,-0.35688132862551925,-1.7148534566847857,12.266049391863401,0.190216064453125,-0.5270683281347743,0.4422544479370103,-0.7354366999964483,1.619945595870469,-0.14659112602971902,1.0311000219037396,-1.8648246001367141,89.47355458841004,46.7375694570724,0.5888455739667282,4,-1.0271720886230469,-0.8654880523681641,-0.5326089859008789,-0.9035320281982422,-2.4538040161132812,2,-0.09978539410365805,1.3157805853731013,35.47553634643555,5.666532972358702,35.190208435058594,1.8571728708672792,35.038036346435554,-0.09978539410365805
3398,2013-04-04,34.56249237060547,35.646732330322266,34.467384338378906,35.57064437866211,21264264.0,-0.025214552102313714,1.0327839749090155,26.499649052441594,43.37350659057266,40.81778169142683,-0.04571084519967883,0.4839865019244982,0.5353357576285589,-0.7842156346309608,12.461435129361629,1.1793479919433594,-0.5880009655880301,-0.40991783142089844,-1.5894573374096765,0.7696216745678797,-0.999687584415291,0.17985192157349417,-0.8124879973601509,8.064458741294931,-37.74806903382134,0.5897697529943893,4,-0.0951080322265625,0.028532028198242188,0.48505306243896484,-0.009511947631835938,-1.597827911376946,3,-0.06549261342001156,-1.0000401099011291,35.456512451171875,1.3157805853731013,35.47553634643555,5.666532972358702,35.190208435058594,-0.06549261342001156
3399,2013-04-05,33.896732330322266,34.771732330322266,33.725536346435554,34.581512451171875,18372072.0,-0.01926250089676451,-1.0370413010135064,0.6792429270359958,34.81483462164377,42.18464506408809,0.6729226289241552,1.0744997905488418,1.1829343520677043,-0.07318857080034746,12.52310935210762,1.0461959838867116,-0.6467918826961281,-0.9929334640502958,-2.2320676662942915,0.24620073819369992,-1.6125005651722901,-0.3733663629283015,1.75,8.910906816511785,-35.543165253081455,0.6195671011219962,4,0.5896739959716797,0.6942920684814453,1.1888561248779297,0.6562480926513672,-0.32337188720703125,4,-0.04264871297825468,1.0327839749090155,34.56249237060547,-1.0000401099011291,35.456512451171875,1.3157805853731013,35.47553634643555,-0.04264871297825468
3400,2013-04-08,33.668468475341804,34.182056427001946,33.38314437866211,33.877708435058594,16304716.0,-0.00673409615876952,-1.0487862142504085,0.30555787667607076,34.81480876273274,42.449357126095734,1.0037602730332083,1.234206543579674,1.3777454016621746,0.19977825122008852,13.035837686860994,0.7989120483398366,-0.6166316021449774,-1.1375015258788963,-2.470458157159513,0.19545510540172017,-1.803979841519208,-0.4710232102385845,1.9782638549804616,12.60494854951109,-33.30234414830902,0.6664783156403087,4,0.8464698791503835,0.922555923461907,1.4171199798583913,0.8845119476318288,0.20923995971678977,0,-0.035593186348450545,-1.0370413010135064,33.896732330322266,1.0327839749090155,34.56249237060547,-1.0000401099011291,35.456512451171875,-0.035593186348450545
3401,2013-04-09,34.144012451171875,34.182056427001946,33.744556427001946,33.763580322265625,15855772.0,0.014124312668939876,-1.0909008039962098,-1.8181619295911358,42.499980303723724,42.970362562637504,0.6136187619070981,0.6875462736252302,0.8705186733750736,-0.22875480947422488,13.356451284248397,0.513587951660142,-0.5029886957581766,-0.5944303512573228,-1.9173069329948333,0.7284462304801878,-1.2558686421260745,0.06700793961142892,1.4121763610839864,33.61336465639567,-13.073102000561335,0.6614382908687545,4,0.3709259033203125,0.44701194763183594,0.9415760040283203,0.4089679718017578,-0.11412811279296875,1,-0.03788295551338827,-1.0487862142504085,33.668468475341804,-1.0370413010135064,33.896732330322266,1.0327839749090155,34.56249237060547,-0.03788295551338827
3402,2013-04-10,34.86684036254883,34.923904418945305,34.105968475341804,34.239120483398445,11685316.0,0.021169975626345705,1.2051308421307072,1.6500180490935157,54.32525999579484,44.44675344039329,-0.052062374926535426,-0.09719351897703632,0.1206880180630705,-0.9026248443132658,13.294165949957076,0.8179359436035014,-0.3217811808476654,0.16453876495361186,-1.098564808798777,1.4276423387060007,-0.46701302192258254,0.7960905518298063,0.6024266723632863,65.54620432568345,12.62815304948758,0.6315517868761938,4,-0.3519020080566406,-0.2758159637451172,0.2187480926513672,-0.3138599395751953,-0.057064056396484375,2,-0.05619207072807364,-1.0909008039962098,34.144012451171875,-1.0487862142504085,33.668468475341804,-1.0370413010135064,33.896732330322266,-0.05619207072807364
3403,2013-04-11,35.47553634643555,35.513580322265625,34.771732330322266,34.809776306152344,17417806.0,0.017457732836053896,1.0,1.0606005359975326,62.790705421615336,46.28723083752727,-0.6251073179161466,-0.7487738194223965,-0.5140133499504032,-1.4607561690037443,12.640621509402939,0.7418479919433594,-0.18402568528137664,0.7760879516601591,-0.47935313971883176,2.03152904303915,0.14836740597066722,1.403808497349651,-2.0923919677734375,98.21426333214559,38.29182385013881,0.627720545689495,4,-0.9605979919433594,-0.8845119476318359,-0.38994789123535156,-0.903533935546875,-0.26630401611328125,3,-0.06970515927450982,1.2051308421307072,34.86684036254883,-1.0909008039962098,34.144012451171875,-1.0487862142504085,33.668468475341804,-0.06970515927450982
3404,2013-04-12,34.99999237060547,35.39944839477539,34.99999237060547,35.36140441894531,17274896.0,-0.013404842457804267,-1.2105296489413355,-0.5428563243088382,61.165036571673376,47.94707836244548,-0.1738048329121895,-0.3037863039424167,-0.06869716893240252,-0.9378106373209647,12.796104806672481,0.4755439758300781,-0.10158394453953434,0.3100547790527344,-0.9325486630328399,1.5526582211383086,-0.3112469419900492,0.931356500095518,-1.5742392730712922,75.89282356964695,10.27787458471478,0.6213017210427862,4,-0.48505401611328125,-0.4089679718017578,0.08559608459472656,-0.3709259033203125,-0.9701080322265625,4,-0.05815223871552333,1.0,35.47553634643555,1.2051308421307072,34.86684036254883,-1.0909008039962098,34.144012451171875,-0.05815223871552333
3405,2013-04-15,34.35325241088867,35.057056427001946,34.048904418945305,34.923904418945305,24173509.0,-0.01847828859128431,1.4090919449597725,1.578951257098205,52.76073770592651,48.4039741625413,0.3818872121615158,0.26990020294791606,0.5856682370036452,-0.24057047936344844,13.360414988883173,1.0081520080566406,-0.07162382962425795,-0.2815221786499009,-1.47793449118209,0.9148901338822881,-0.8797283349159954,0.3166839776161936,-0.8857427688598634,34.40857896359832,-32.69653127285358,0.598206156266093,4,0.16168594360351562,0.20923995971679688,0.7323360443115234,0.41847801208496094,-0.6847839355468679,0,-0.022702128999181448,-1.2105296489413355,34.99999237060547,1.0,35.47553634643555,1.2051308421307072,34.86684036254883,-0.022702128999181448
3406,2013-04-16,33.668468475341804,34.315208435058594,33.53531646728516,34.144012451171875,28177140.0,-0.019933598349186177,-1.1025654210653728,0.8333344474674597,43.7869678542462,47.81464864754767,0.8754440813385287,0.8767910455239729,1.2708907576485942,0.49549650351774943,14.385498623125864,0.8179359436035085,-0.10249269067001165,-0.8883169174194236,-2.1245290256136684,0.3478951907748211,-1.5064229715165425,-0.2702108633223048,-0.16003741970826013,6.730750689369275,-57.275473748698005,0.6181060540971219,4,0.8464698791503835,0.8940238952636648,1.350543975830071,1.1793479919433523,0.6847839355468679,1,0.006214715702617557,1.4090919449597725,34.35325241088867,-1.2105296489413355,34.99999237060547,1.0,35.47553634643555,0.006214715702617557
3407,2013-04-17,32.717384338378906,33.82064437866211,32.67934036254883,33.668468475341804,39191135.0,-0.028248512036104456,-1.2222255233652843,1.9999919782450453,34.95936947689013,46.87974452380517,1.5613106740069895,1.741902371564251,2.230993934719123,1.4788825604495415,15.23232881585448,1.1413040161132812,-0.176093660903355,-1.7281238555908232,-3.1967920221732697,-0.25945568900837657,-2.4624579388820464,-0.9937897722995999,2.7961959838867188,1.34229904209944,-56.28113145277074,0.7343340832912219,4,1.3790760040283203,1.512228012084961,2.3016281127929688,2.13043212890625,1.6358680725097656,2,0.04011628761106012,-1.1025654210653728,33.668468475341804,1.4090919449597725,34.35325241088867,-1.2105296489413355,34.99999237060547,0.04011628761106012
3408,2013-04-18,32.90760040283203,33.173904418945305,32.60325241088867,32.94564437866211,14670123.0,0.005813914171310941,1.3076970543090458,0.04000064174297362,34.78260869565207,46.87616386536165,1.2423028895082666,1.5123723918688086,2.03134363893799,1.3166316981911166,15.949678612518442,0.5706520080566335,-0.29149909166436316,-1.4637229919433565,-3.085796916999392,0.15835093311267912,-2.274759954471371,-0.6526860294153423,2.5492951202392575,10.884358381786779,-40.964487083619574,0.811036962528017,4,1.1508159637451172,1.2839679718017578,2.1732330322265625,1.940216064453125,0.7989120483398438,3,0.05780354325551529,-1.2222255233652843,32.717384338378906,-1.1025654210653728,33.668468475341804,1.4090919449597725,34.35325241088867,0.05780354325551529
3409,2013-04-19,32.52716445922852,33.364124298095696,32.432056427001946,33.34510040283203,17959807.0,-0.011560731835395965,1.1777700531661615,21.49974932317238,31.578961256502495,46.5166252535583,1.573506201521333,1.8719290785180789,2.395277344493259,1.7246231703426673,15.769340605974117,0.93206787109375,-0.43370824638887484,-1.7699741363525305,-3.585623017812921,0.04567474510785985,-2.6777985770827257,-0.8621496956223353,2.815585339355458,3.623163132441017,-40.75453168839253,0.9078244407301947,4,1.4456539154052663,1.5122299194335866,2.634511947631829,2.406249999999993,1.5217399597167827,4,0.08245624590042588,1.3076970543090458,32.90760040283203,-1.2222255233652843,32.717384338378906,-1.1025654210653728,33.668468475341804,0.08245624590042588
3410,2013-04-22,31.82336235046387,32.90760040283203,31.76629638671875,32.546188354492195,34431748.0,-0.021637364352704025,-1.727267340767079,0.8837195744740509,26.11941098926313,44.696561996396,2.2216902521488215,2.5601762113177635,3.0826438206748144,2.451560528075415,15.054671722057883,1.1413040161132812,-0.5067145993454005,-2.380569744110101,-4.494827630249343,-0.26631185797085877,-3.437698687179722,-1.32344080104048,3.344745845825191,2.238836125486908,-33.6529419904097,1.057128943069623,4,1.8165760040283168,1.883152008056637,3.4191560745239222,3.110052108764645,1.8070659637451136,0,0.06933654475649309,1.1777700531661615,32.52716445922852,1.3076970543090458,32.90760040283203,-1.2222255233652843,32.717384338378906,0.06933654475649309
3411,2013-04-23,33.364124298095696,33.364124298095696,31.48097038269043,31.67118835449219,34392703.0,0.048416063980409874,1.2247196328017895,-2.342107138050843,38.58923086780644,42.948114315508406,0.6243213077922078,1.0208158982372595,1.5331996152156577,0.938268558483685,14.14788205681301,1.8831539154052663,-0.4401557652106476,-0.8074709892273049,-2.9537037981815146,1.338761819726905,-1.8805873937044097,0.2656454152498,1.5318389534277372,80.48787645832607,49.251632671390695,1.0731164044771049,4,0.13315105438233132,0.19972705841065164,1.878394126892097,1.5692901611328196,0.22826004028321023,1,0.009121899155119628,-1.727267340767079,31.82336235046387,1.1777700531661615,32.52716445922852,1.3076970543090458,32.90760040283203,0.009121899155119628
3412,2013-04-24,33.326080322265625,33.611404418945305,33.135860443115234,33.34510040283203,18684478.0,-0.0011402659782154823,-1.3809351006531598,-0.011234967653838685,42.56293846052882,40.70058465316546,0.47027919164190735,1.0213366635033765,1.5686857108592136,1.004751380317913,14.483527200085488,0.475543975830071,-0.3547112444266247,-0.788449764251709,-2.962084759231381,1.3851852307279628,-1.8752672617415413,0.2983677332381234,1.22838364237451,86.60723158642094,50.27367412459156,1.086817497489835,4,0.11412906646728516,0.23777103424072266,1.916438102722168,1.6073341369628906,-0.20923995971679688,2,0.030821869199444407,1.2247196328017895,33.364124298095696,-1.727267340767079,31.82336235046387,1.1777700531661615,32.52716445922852,0.030821869199444407
3413,2013-04-25,34.08694839477539,34.334232330322266,33.192928314208984,33.192928314208984,21995391.0,0.02283100998233567,-1.5531954839095075,-47.004011231448054,51.13121340468829,39.58571541238934,-0.5680061425267979,0.21296015161139792,0.8128219150023952,0.27521291985695484,14.816031935238438,1.1413040161132812,-0.33187019211296587,0.009510707855227452,-2.137964709030463,2.156986124740918,-1.0642270005876213,1.0832484162980762,-2.605978012084961,91.33329010495805,49.4022613026685,1.073737708442846,4,-0.8179349899291992,-0.523097038269043,1.0081510543823242,0.846466064453125,-1.6739120483398366,3,0.007812492131272775,-1.3809351006531598,33.326080322265625,1.2247196328017895,33.364124298095696,-1.727267340767079,31.82336235046387,0.007812492131272775
3414,2013-04-26,34.41031646728516,34.467384338378906,33.801624298095696,34.048904418945305,27540500.0,0.009486565613463283,1.7999711219136845,0.40425495600824246,54.36241776345307,39.763679863225626,-1.0994333455065544,-0.16848464644860428,0.479308936499244,-0.010374990797636485,15.703574064452768,0.6657600402832102,-0.43940872796792974,0.36426477432251403,-1.7420514187416458,2.470580967386674,-0.6888933222095659,1.417422870854594,-2.8722808456420985,98.08908369902836,50.28190941826587,1.0531580965320795,4,-1.4361391067504954,-0.8464651107788157,0.6419849395751882,0.5230979919433523,-2.3586921691894673,4,-0.020453285187958525,-1.5531954839095075,34.08694839477539,-1.3809351006531598,33.326080322265625,1.2247196328017895,33.364124298095696,-0.020453285187958525
3415,2013-04-29,33.744556427001946,34.600536346435554,33.135860443115234,34.334232330322266,40888231.0,-0.019347687223864263,1.610169952413304,-1.6315889468239617,47.702409162717174,40.198728897500175,-0.5912759899333864,0.4041380219897093,1.123299461873728,0.6829955306489381,16.86932050985594,1.4646759033203196,-0.6859373854907602,-0.229212665557867,-2.2683562839491884,1.8099309528334544,-1.2487844747535277,0.7903591436377937,-2.089346856689449,72.56092900802199,22.009948203502162,1.0195718091956611,4,-0.7038030624389577,-0.18070507049559836,1.1080160140991282,1.1888580322265696,-1.3125,0,0.009019172991701296,1.7999711219136845,34.41031646728516,-1.5531954839095075,34.08694839477539,-1.3809351006531598,33.326080322265625,0.009019172991701296
3416,2013-04-30,33.744556427001946,33.744556427001946,33.744556427001946,33.744556427001946,0.0,0.0,1.0,-0.0,42.959414927859086,41.08762283649673,-0.6474323013472798,0.28228090402780737,1.0949488132707117,0.7081528071349155,17.920816917206437,0.0,-0.908020531435092,-0.1426636695861916,-2.056514887209339,1.771187548036952,-1.0995892783977652,0.814261939225382,-1.912627250122064,41.55840773421886,-6.80265886807932,0.9569256088115718,4,-0.7038030624389577,-0.18070507049559836,0.8179359436035227,0.9796199798584055,-2.2826080322265554,1,-0.0033821192179499526,1.610169952413304,33.744556427001946,1.7999711219136845,34.41031646728516,-1.5531954839095075,34.08694839477539,-0.0033821192179499526
3417,2013-05-02,31.91847038269043,32.260860443115234,31.63314437866211,32.051624298095696,21585475.0,-0.05411498142705784,1.2758747073935346,-100.0,30.641805827947593,40.62753362897401,1.1772058348827628,1.9285952766783936,2.8727201501673107,2.545995659208039,19.43878069718783,2.1114120483398366,-1.0840233284848964,-1.7918476104736314,-3.748527701750106,0.1648324808028434,-2.7701876561118652,-0.8135075648353975,2.6820659637451243,9.61537967100491,-31.099546710082684,0.978340045638237,5,1.1222829818725586,1.645380973815918,2.644021987915039,2.805706024169922,-0.6657600402831996,3,0.0524434265056839,1.0,33.744556427001946,1.610169952413304,33.744556427001946,1.7999711219136845,34.41031646728516,0.0524434265056839
3418,2013-05-03,32.298904418945305,32.50814437866211,31.61412239074707,31.91847038269043,19405217.0,0.011918930691026786,1.2380933054163552,-2.857099883972539,35.14642666248231,41.02391867408287,0.783769876660422,1.4439141211483104,2.4424901038684013,2.1796499935108784,20.445605574317597,0.8940219879150391,-1.141984362286749,-1.2982341766357521,-3.3084989531353273,0.712030599863823,-2.303366564885536,-0.2931017883859681,2.242284088134781,22.929909863763893,-12.784383723328812,1.005132388249787,5,0.7418489456176829,1.2649469375610423,2.1875009536743235,2.425271987915046,-0.8559780120849538,4,0.02532395319030556,1.2758747073935346,31.91847038269043,1.0,33.744556427001946,1.610169952413304,33.744556427001946,0.02532395319030556
3419,2013-05-06,32.451080322265625,32.546188354492195,32.127708435058594,32.33694839477539,10959930.0,0.004711488084749416,1.7500094004987714,0.3000045122507664,38.93805623845594,42.44821259065985,0.6924890849165166,1.2415346041846789,2.235127631462987,2.0404643262074345,20.578835556635717,0.41847991943360086,-1.0455918271754996,-1.0737756729125962,-3.141814607381903,0.9942632615567106,-2.107795140147253,-0.03975620567793925,1.9730255401611387,28.02551635295997,-7.529503136786438,1.0340194672346543,5,0.5896730422973633,1.1127710342407227,2.030569076538086,2.2730960845947266,-1.103261947631836,0,-0.0011723485151268198,1.2380933054163552,32.298904418945305,1.2758747073935346,31.91847038269043,1.0,33.744556427001946,-0.0011723485151268198
3420,2013-05-07,32.47010040283203,32.793472290039055,32.298904418945305,32.50814437866211,16904052.0,0.0005861154814421621,-1.6000060163040872,-0.3333333333333333,42.446044203427874,42.8767474057289,0.8659168683065772,1.189098242980613,2.1796272624057593,2.0298173922895018,20.23988233816514,0.49456787109375,-0.9579431712480755,-0.9948371887207017,-3.11416227627749,1.1244878988360831,-2.054499732499096,0.06482535505769249,1.8416061207275476,40.178573826660156,0.9370995727310358,1.0596625437783929,5,0.6372289657592773,1.0937509536743164,2.0115489959716797,2.2540760040283203,-0.7989120483398402,1,-0.012888044679400967,1.7500094004987714,32.451080322265625,1.2380933054163552,32.298904418945305,1.2758747073935346,31.91847038269043,-0.012888044679400967
3421,2013-05-08,32.850536346435554,32.96466445922852,32.52716445922852,32.546188354492195,9891116.0,0.011716500376769412,-1.5555221319785644,-7.999899729269027,50.904392229248515,43.80357560225331,0.45255842034023175,0.7449855402474483,1.747982950281191,1.6567109129801665,19.803788563918758,0.4945640563964915,-0.7932315155372294,-0.549727439880364,-2.6607262870420243,1.5612714072812928,-1.6052268634611906,0.5057719837004626,1.3532668118115225,91.54945888347676,45.55123977802653,1.0554994235808286,5,0.2567930221557546,0.7133150100707937,1.5788030624389577,1.8736400604247976,-0.9701099395752024,2,-0.012738906756967316,-1.6000060163040872,32.47010040283203,1.7500094004987714,32.451080322265625,1.2380933054163552,32.298904418945305,-0.012738906756967316
3422,2013-05-13,32.90760040283203,32.983688354492195,32.64129638671875,32.90760040283203,8840518.0,0.0017370814221933095,3.4999498646341864,0.0,50.0,43.67788522395461,0.3686587539773214,0.5624513773526161,1.6466764382255974,1.603434136375597,20.603256240894645,0.3423919677734446,-0.4980031212590177,-0.39470138549804545,-2.398247763661331,1.6088449926652366,-1.3964745745796847,0.6070718035835938,1.1926155247150447,94.44437481111912,42.18670845139514,1.001773189081641,5,0.19972896575927734,0.6562509536743164,1.5788049697875977,1.8165760040283203,-1.4076080322265625,0,-0.043930641868746734,-1.5555221319785644,32.850536346435554,-1.6000060163040872,32.47010040283203,1.7500094004987714,32.451080322265625,-0.043930641868746734
3423,2013-05-14,33.002708435058594,33.11684036254883,32.850536346435554,33.04075241088867,13163562.0,0.00289015397848269,1.799959891707536,-100.0,53.42466430811946,43.57369039558421,0.11574952170295916,0.2873174356692161,1.5148775595580446,1.5075416156151888,22.229143086532204,0.26630401611327414,-0.4008642268746172,-0.17595195770263672,-1.9006032428956416,1.5486993274903647,-1.0382776002991392,0.6863736848938657,0.9980637510164811,88.4614049634586,28.810392130418528,0.862325642596501,5,0.10462093353271484,0.5611429214477539,1.5074739456176758,1.7214679718017578,-2.6249980926513636,1,-0.053025893195855156,3.4999498646341864,32.90760040283203,-1.5555221319785644,32.850536346435554,-1.6000060163040872,32.47010040283203,-0.053025893195855156
3424,2013-05-15,32.96466445922852,33.192928314208984,32.869556427001946,33.002708435058594,14944830.0,-0.0011527531416075654,-1.8333639721241568,0.9999999999998133,59.09089666048326,44.839077895336004,-0.08139744592080689,0.1739816694704004,1.5033809557541389,1.5536836002467496,23.904936836578763,0.32337188720703836,-0.35317123391878624,-0.11222953796386292,-1.6095900834022743,1.385131007474552,-0.8609098106830686,0.6364507347553428,0.9406417350334308,74.4678127520139,7.242475195738336,0.7486802727192072,5,-0.285325050354011,0.5326108932495046,1.5645399093627859,1.7595119476318288,-2.5869541168212926,2,-0.04616270413582679,1.799959891707536,33.002708435058594,3.4999498646341864,32.90760040283203,-1.5555221319785644,32.850536346435554,-0.04616270413582679
3425,2013-05-16,33.573360443115234,33.64944839477539,32.850536346435554,33.002708435058594,17434287.0,0.01846510479848984,1.2105179829537762,-14.999799458540855,51.95726908685286,45.83883946855754,-0.8011844905320018,-0.5229495211886857,0.8426109854538737,0.9646041530391116,24.30188492563776,0.7989120483398366,-0.4402614834877667,0.5354610443115249,-0.8590316891196323,1.929953777742682,-0.1617853224040502,1.2327074110271,0.2402983990061216,93.22025832766822,26.529418550580118,0.6972463667155784,5,-0.9415750503540039,-0.07608509063720703,0.9653549194335938,1.1508159637451172,-3.918476104736328,3,-0.06628892786148932,-1.8333639721241568,32.96466445922852,1.799959891707536,33.002708435058594,3.4999498646341864,32.90760040283203,-0.06628892786148932
3426,2013-05-17,33.877708435058594,33.99184036254883,33.38314437866211,33.55434036254883,20150801.0,0.009065163210546956,1.206891782555478,0.5666642155715842,54.91523776051209,48.535887461064696,-1.2121266529173766,-0.854635650630506,0.49110482194264193,0.6788044092648775,24.04473456910368,0.6086959838867188,-0.5896502558619687,0.8293470382690415,-0.5880167274754413,2.246710804013521,0.12066515539680012,1.538028921141283,-2.2635860443115234,91.54918836166841,26.24669620922309,0.70868188287224,5,-1.0747270584106445,-0.3804330825805664,0.6752729415893555,0.8464679718017578,-3.6521720886230433,4,-0.06513191660516715,1.2105179829537762,33.573360443115234,-1.8333639721241568,32.96466445922852,1.799959891707536,33.002708435058594,-0.06513191660516715
3427,2013-05-20,34.029884338378906,34.41031646728516,33.83966445922852,34.12499237060547,15207655.0,0.004491918442831588,-1.3999775392662475,-0.29411695313145136,49.42966924705208,50.12291441490578,-1.1547342891050363,-0.9522637587418856,0.30667083548695473,0.5438201397662539,22.846493718451267,0.5706520080566406,-0.6239147725168337,0.9158979415893569,-0.5573783122274563,2.38917419540617,0.17925981468095387,1.65253606849776,-2.3682075881958013,75.60988732828339,13.038309284115947,0.736638126908406,5,-0.7608718872070312,-0.5326089859008789,0.523097038269043,0.6942920684814453,-3.6331520080566406,0,-0.06316383300469808,1.206891782555478,33.877708435058594,1.2105179829537762,33.573360443115234,-1.8333639721241568,32.96466445922852,-0.06316383300469808
3428,2013-05-21,34.809776306152344,34.84781646728516,34.182056427001946,34.296188354492195,22874332.0,0.022917855377306617,1.2580832977525847,-5.400048130916017,53.65856641047798,51.75852665624157,-1.7221006336899123,-1.667854506738827,-0.5019877291767756,-0.22085249777830995,21.60678602369332,0.8179321289062571,-0.5971336437220245,1.6006811141967745,-0.051257042548257914,3.2526192709418034,0.7747120358242583,2.4266501925692907,-3.038153967285158,98.09540180489866,38.36350698064261,0.8259690783725147,5,-1.2364158630371094,-1.3125009536743164,-0.25679492950439453,-0.08559989929199219,-3.861413955688473,1,-0.09508202254554265,-1.3999775392662475,34.029884338378906,1.206891782555478,33.877708435058594,1.2105179829537762,33.573360443115234,-0.09508202254554265
3429,2013-05-22,35.209232330322266,35.456512451171875,34.752708435058594,34.84781646728516,20724124.0,0.011475397619815197,-1.5517160303443125,0.7037078301172025,64.10258011293655,54.16480842396475,-1.8876777738120296,-1.95637878817341,-0.9310674530341814,-0.6056491338798935,20.819602190195006,0.7038040161132812,-0.26042816698699767,1.8660337448120146,0.022803280031496342,3.709264209592533,0.9444185124217555,2.7876489772022737,-3.253038343750003,90.51103652101101,31.063438008277707,0.9216152323902594,5,-1.2173938751220703,-1.7404909133911133,-0.6562509536743164,-0.48505592346191406,-4.3940219879150355,2,-0.13722315620480363,1.2580832977525847,34.809776306152344,-1.3999775392662475,34.029884338378906,1.206891782555478,33.877708435058594,-0.13722315620480363
3430,2013-05-23,34.029884338378906,34.42934036254883,33.64944839477539,34.25814437866211,28897605.0,-0.03349541906733655,1.7333364529088928,-0.6315717256156251,52.238819819259,54.31307815618813,-0.5183125876947727,-0.635848158580103,0.21108727433627905,0.5819529774600767,19.170656113916497,1.559783935546875,-0.011460857142751024,0.576359653472899,-1.1438800037949761,2.2965993107407705,-0.283760175161035,1.436479482106833,-1.7936648746386723,31.192723004262945,-29.257081559931663,0.8601198286339358,5,0.01902008056640625,-0.5611429214477539,0.523097038269043,0.6942920684814453,-3.119565963745117,3,-0.10732255095715248,-1.5517160303443125,35.209232330322266,1.2580832977525847,34.809776306152344,-1.3999775392662475,34.029884338378906,-0.10732255095715248
3431,2013-05-24,33.668468475341804,34.372276306152344,33.668468475341804,34.25814437866211,10697105.0,-0.01062054338602314,-1.387100530469693,2.5833514380734015,67.82941955372783,56.29412477326901,-0.03204107853024141,-0.2639978363295228,0.5254376325640564,0.9480865376366978,18.12081404431888,0.7038078308105398,0.18445536353660685,0.19972658157349343,-1.522566468101239,1.9220196312482258,-0.6614199432638728,1.0608731064108596,-1.1746255726070416,1.0525404729891985,-63.10821178765419,0.8611465248373669,5,0.48505592346190696,-0.19972705841065164,0.8702468872070241,1.0557079315185476,-2.8913021087646555,4,-0.11920899045058664,1.7333364529088928,34.029884338378906,-1.5517160303443125,35.209232330322266,1.2580832977525847,34.809776306152344,-0.11920899045058664
3432,2013-05-27,34.35325241088867,34.35325241088867,33.82064437866211,33.858688354492195,6304945.0,0.020339028371557655,1.1538485271545043,-0.8387048777332107,69.70800382057931,58.10338471909789,-0.5478010101198407,-0.9147844619475904,-0.20249103262347035,0.2696203641208115,17.369915155097498,0.6847839355468679,0.3675598874418142,0.8331519126892104,-0.9319570485206228,2.5982608738990436,-0.049402567915706186,1.715706393294127,-1.6223959442789422,38.94737508734229,-29.171819042964394,0.8825544806049165,5,-0.19972801208496094,-0.8845109939575195,0.18546295166015625,0.23777198791503906,-4.2228240966796875,0,-0.12015502972128467,-1.387100530469693,33.668468475341804,1.7333364529088928,34.029884338378906,-1.5517160303443125,35.209232330322266,-0.12015502972128467
3433,2013-05-28,34.35325241088867,34.676620483398445,34.201080322265625,34.42934036254883,15595769.0,0.0,-1.5000000000000373,-0.15384852715450636,68.7969553518453,59.18183568480478,-0.37557549383861755,-0.9421133321792468,-0.24468568657849232,0.27934323087519175,17.505587576630777,0.4755401611328196,0.4533933135345407,0.8198367118835463,-0.9671587373372788,2.606832161104368,-0.0736610127268662,1.713334436493959,-1.4043434655139677,38.94737508734229,-32.82884011962326,0.8934977246104111,5,-0.19972801208496094,-0.8845109939575195,-0.190216064453125,-0.06657600402832031,-3.7092380523681605,1,-0.11517163013398812,1.1538485271545043,34.35325241088867,-1.387100530469693,33.668468475341804,1.7333364529088928,34.029884338378906,-0.11517163013398812
3434,2013-05-29,33.706512451171875,34.239120483398445,33.68749237060547,34.201080322265625,13991646.0,-0.018826163880535707,-1.0714224323163137,6.499949864634513,60.86954188817039,60.17208821828451,0.43299624048842844,-0.3697619828812577,0.36251248722876284,0.919691353458056,17.913941152159484,0.6657600402832031,0.5376338945018801,0.20828695297241495,-1.5331381148409378,1.949712020785764,-0.6624255809342614,1.0789994868790913,-0.5569952253333952,5.555452394834829,-67.31703316933327,0.8707125339066747,5,0.7133159637451172,-0.23777103424072266,0.41847991943359375,0.5421199798583984,-3.7092361450195312,2,-0.08182840347851272,-1.5000000000000373,34.35325241088867,1.1538485271545043,34.35325241088867,-1.387100530469693,33.668468475341804,-0.08182840347851272
3435,2013-05-30,34.048904418945305,34.105968475341804,33.573360443115234,33.592384338378906,13000070.0,0.010158036025513795,-1.1538319141059155,-0.9230686165617529,60.60603400602167,60.80439891223001,0.18456282684812209,-0.7253741969158298,-0.024842995701284565,0.5707075920316598,17.727611327541084,0.5326080322265696,0.6028953902339964,0.535461521148676,-1.2202871108779192,2.2912101531752747,-0.3424127948646216,1.4133358371619735,-0.7148275750801574,43.10352577511984,-26.274316166400915,0.877874316013299,5,0.4660320281982493,-0.580163002014153,-0.042798042297356176,0.11413002014160867,-3.6521720886230398,3,-0.09497204481970944,-1.0714224323163137,33.706512451171875,-1.5000000000000373,34.35325241088867,1.1538485271545043,34.35325241088867,-0.09497204481970944
3436,2013-05-31,33.630428314208984,34.08694839477539,33.440208435058594,34.08694839477539,17392493.0,-0.01229044258186096,1.8333472600564868,-1.0000000000000155,56.01266726533673,61.53584313648387,0.6305863577372293,-0.3329575878126718,0.3502384438687898,0.9782692023296562,17.582130394526995,0.6467399597167969,0.6281843373655889,0.1226918220520048,-1.6306342708093666,1.8760179149133762,-0.7539712243786809,0.9993548684826905,1.8260841369628906,15.384828982037318,-48.722849785512196,0.8766630464306863,5,0.81793212890625,-0.16168689727783203,0.04279804229736328,0.19972610473632812,-2.187501907348633,4,-0.08088240548592529,-1.1538319141059155,34.048904418945305,-1.0714224323163137,33.706512451171875,-1.5000000000000373,34.35325241088867,-0.08088240548592529
3437,2013-06-03,33.592384338378906,33.896732330322266,33.173904418945305,33.421188354492195,12704135.0,-0.0011312367322423578,-1.1714243150017511,-0.37500208900845744,54.95208732178512,61.679567682184654,0.6705612694673206,-0.1718912002124,0.3527492319348653,1.0081039228550424,15.906858116054215,0.7228279113769602,0.6705732862934823,0.0009521484374985789,-1.5847419839576489,1.586646280832646,-0.7918949177600751,0.7937992146350723,1.8238020324707023,27.848236225909513,-31.80827548590084,0.7928470661975737,6,0.7228240966796875,-0.057066917419433594,-0.06182098388671875,0.0951070785522461,-2.1304359436035156,0,-0.08380524417212631,1.8333472600564868,33.630428314208984,-1.1538319141059155,34.048904418945305,-1.0714224323163137,33.706512451171875,-0.08380524417212631
3438,2013-06-04,33.11684036254883,33.91575241088867,33.059776306152344,33.763580322265625,10480063.0,-0.014156303138231685,-1.2499987465970108,-3.777775301929833,51.19049040135028,60.24489104756396,0.9842080385413041,0.38796347333061476,0.8042850066508578,1.475627244569253,14.499488582173115,0.8559761047363281,0.659246951827086,-0.5154886245727539,-1.9997698676504712,0.9687926185049633,-1.2576292461116125,0.22665199696610472,2.2096547302246066,4.83862620407685,-50.757278824031275,0.742140621538857,6,0.7513580322265625,0.41847705841064453,0.3851900100708008,0.5706510543823242,-1.1222820281982422,1,-0.09017804886112013,-1.1714243150017511,33.592384338378906,1.8333472600564868,33.630428314208984,-1.1538319141059155,34.048904418945305,-0.09017804886112013
3439,2013-06-05,32.413036346435554,33.002708435058594,32.33694839477539,32.94564437866211,18023550.0,-0.021252148707676555,1.0588304686854864,0.8235273299948574,41.05574296508538,59.00232695265578,1.3965184664337897,1.147609741841542,1.4876720243264643,2.1660216856425833,13.319663335024718,0.7798919677734375,0.6550098451223647,-1.2173904418945227,-2.7081292279244096,0.27334834413536413,-1.9627598349094626,-0.47202104887958285,2.7774556191406177,4.301135554990487,-44.613206589392696,0.7453693930149429,6,1.09374809265136,1.1222810745239187,1.0033960342407156,1.2744550704955984,-0.7228260040283239,2,-0.05457748447283561,-1.2499987465970108,33.11684036254883,-1.1714243150017511,33.592384338378906,1.8333472600564868,33.630428314208984,-0.05457748447283561
3440,2013-06-07,32.051624298095696,32.33694839477539,31.63314437866211,32.24184036254883,26937779.0,-0.01115020649336984,2.700024065458046,0.3571408107721138,36.04654484400997,55.47089642935379,1.6179483502707868,1.5558314232892698,1.834471194779148,2.513912486773613,12.61463269525041,0.7798919677734446,0.5463485077498902,-1.5578786849975685,-3.126883664936763,0.011126294941625758,-2.3423811749671657,-0.7733761950279714,2.910584181816411,17.054333462883502,-25.373663424360654,0.7845024899695963,6,1.1032581329345774,1.4836931228637766,1.2173900604248118,1.6358671188354563,-0.5135879516601456,4,-0.06409497293606459,1.0588304686854864,32.413036346435554,-1.2499987465970108,33.11684036254883,-1.1714243150017511,33.592384338378906,-0.06409497293606459
3441,2013-06-10,32.432056427001946,32.546188354492195,31.95651435852051,32.184776306152344,17287671.0,0.011869355679701155,1.479997753908541,-1.2999959890902397,38.20223516495022,51.97025546761723,1.1663402328446395,1.2041792365843946,1.4331208422675346,2.1247675462922686,11.990047615972518,0.5896739959716832,0.33288622975221926,-1.1565225601196332,-2.778414421226664,0.4653693009873976,-1.9674684906731486,-0.3455766295661178,2.1972456427851625,34.99996657597584,-3.0972856161924014,0.8109459305535146,6,0.7228260040283274,1.1032609939575266,0.870245933532722,1.2554349899292063,-0.3423919677734233,0,-0.06275655388244616,2.700024065458046,32.051624298095696,1.0588304686854864,32.413036346435554,-1.2499987465970108,33.11684036254883,-0.06275655388244616
3442,2013-06-11,31.46194839477539,32.20379638671875,31.271732330322266,32.184776306152344,46311143.0,-0.029912011111909442,1.4500017547641848,-2.9231137096401807,25.956269331820934,47.210179243170074,1.8809924514725722,2.1717777025309744,2.3558892410251815,3.0792183351479707,11.550312232534985,1.1603240966796804,0.2405872816398542,-2.0543479919433594,-3.915268143569925,-0.19342784031679017,-2.9848080677566458,-1.123887916130073,2.8677379058992187,7.19419893408588,-22.350626323450395,0.9304600758132843,6,1.293478012084961,1.9021739959716797,1.8403539657592773,2.2255430221557617,1.1793479919433594,1,-0.0006046029850521606,1.479997753908541,32.432056427001946,2.700024065458046,32.051624298095696,1.0588304686854864,32.413036346435554,-0.0006046029850521606
3443,2013-06-12,31.25271034240723,31.65216636657715,31.17662239074707,31.48097038269043,20048512.0,-0.006650511587607433,-1.4999949864131796,0.3157875293558808,20.786510366187258,42.75650907406084,1.7926866864776123,2.364412773076065,2.5027290816846524,3.2771941995770497,11.298260899358073,0.4755439758300781,0.06687580471647436,-2.1760861396789544,-4.286525736224224,-0.06564654313368479,-3.2313059379515856,-1.1208663414063231,2.7100214818250983,4.166723243802387,-16.936510246706163,1.0552197982726343,6,1.3885850906372035,2.0638570785522425,2.049592018127438,2.4347810745239222,0.19021606445312145,2,0.006695037008813909,1.4500017547641848,31.46194839477539,1.479997753908541,32.432056427001946,2.700024065458046,32.051624298095696,0.006695037008813909
3444,2013-06-13,31.44292640686035,31.44292640686035,30.491840362548828,30.81521034240723,26362169.0,0.00608638618440116,2.0303065292430356,-2.7500041780169733,27.63155681320781,39.0926782748593,1.394232527901167,2.1653659679898993,2.244293155544632,3.069722080797746,11.313902942425031,0.9510860443115234,-0.19047092323364723,-1.909783172607419,-4.193306061142344,0.3737397159275062,-3.051544616874878,-0.76802172833996,2.1297500966840417,46.296248154715876,25.37584910611281,1.1417614442674622,6,0.8464679718017578,1.53125,1.8593759536743164,2.244565010070801,0.36141395568847656,3,0.017543911796005007,-1.4999949864131796,31.25271034240723,1.4500017547641848,31.46194839477539,1.479997753908541,32.432056427001946,0.017543911796005007
3445,2013-06-14,31.34781837463379,31.728252410888672,31.19564437866211,31.728252410888672,15552750.0,-0.0030247830941655396,1.8000020054447825,-0.606060698137978,28.965512949111016,36.08743890638978,1.1911616482502154,2.1978795252861687,2.2637639048884637,3.1444160079785135,11.814669309124493,0.5326080322265625,-0.46404333937761777,-1.8936141014099093,-4.342760667326175,0.5555324645063529,-3.118187384368042,-0.6690408184517764,1.7319243463513132,41.66665119258715,17.47991103199586,1.2245732829581315,6,0.8559780120849609,1.6263580322265625,1.954483985900879,2.3396730422973633,0.3804340362548828,4,0.010922353947619534,2.0303065292430356,31.44292640686035,-1.4999949864131796,31.25271034240723,1.4500017547641848,31.46194839477539,0.010922353947619534
3446,2013-06-17,31.67118835449219,31.76629638671875,31.119558334350586,31.32879638671875,14757696.0,0.010315549745562702,1.4285704053860477,-0.9000035095283788,23.985215958890578,32.64667542162372,0.6265333545348177,1.7926361814410505,1.8577563739492682,2.7998753013350814,12.810642645754305,0.6467380523681641,-0.6608907588433865,-1.4599181175231912,-3.9859675708588362,1.0661313358124538,-2.7229428441910137,-0.19689339085536872,0.9944899891431085,68.88891859913252,44.64556976108041,1.2630247266678218,6,0.532608032226559,1.3029880523681605,1.664402008056637,2.0163030624389613,0.5135879516601527,0,-0.004204199936114983,1.8000020054447825,31.34781837463379,2.0303065292430356,31.44292640686035,-1.4999949864131796,31.25271034240723,-0.004204199936114983
3447,2013-06-18,31.88042640686035,31.95651435852051,31.423906326293945,31.59510040283203,15648031.0,0.006606574089553563,1.4347689611425498,0.8333314764472484,26.950320817680534,29.953323245660414,0.1664165565308977,1.490529754766584,1.567221618496255,2.5668236398386597,14.27307307502385,0.532608032226566,-0.8952485450646179,-1.143207168579103,-3.6910561373184976,1.404641800160288,-2.4171316529487967,0.13071731579059076,0.4374378598011148,94.80512715666246,69.4300714255535,1.2739244843696955,6,-0.13315200805664062,1.09375,1.4551639556884766,1.8070650100708008,0.3804340362548828,1,0.0065632137317694905,1.4285704053860477,31.67118835449219,1.8000020054447825,31.34781837463379,2.0303065292430356,31.44292640686035,0.0065632137317694905
3448,2013-06-19,31.49999237060547,32.08966445922852,31.46194839477539,32.03260040283203,16272826.0,-0.01193315394843708,-1.0624945163756923,-1.8666648840520612,28.358184384171267,28.542483403336618,0.32785942961979586,1.6973113988478161,1.8890834618380765,2.9219012514155764,15.498896283244038,0.6277160644531321,-1.0983056939038818,-1.358152008056642,-3.846788558342759,1.1304845422294783,-2.6024702831997004,-0.11383373291358367,-1.0081520080566406,63.09530630759653,33.75858291311117,1.24431827514306,6,0.019021987915042615,1.4741840362548828,1.8355979919433594,2.1874990463256836,0.4565219879150426,2,0.03623188230287644,1.4347689611425498,31.88042640686035,1.4285704053860477,31.67118835449219,1.8000020054447825,31.34781837463379,0.03623188230287644
3449,2013-06-20,30.37771034240723,31.04347038269043,30.30162239074707,30.89129638671875,30484600.0,-0.035628009524393045,-1.2285683180967824,0.9642852026930172,18.770182219624743,26.622887556182704,1.2639907907534358,2.570879126756555,2.9600073698176423,4.0077913004293855,16.464844038839242,1.1983699798583984,-1.339024697408533,-2.23885793685913,-4.704452330574814,0.2267364568565533,-3.4716551337169683,-1.0060607400012884,1.7119541168212926,4.255378159238711,-22.375788586249882,1.2327971968578413,6,1.0461950302124023,2.5013570785522425,2.957880020141598,3.3097810745239222,1.6929340362548793,3,0.03506571273629144,-1.0624945163756923,31.49999237060547,1.4347689611425498,31.88042640686035,1.4285704053860477,31.67118835449219,0.03506571273629144
3450,2013-06-21,30.37771034240723,30.37771034240723,30.37771034240723,30.37771034240723,0.0,0.0,1.0,-0.0,20.209006400301277,24.623639915666153,1.119279856590591,2.4066275298714466,2.9149491085622365,3.964955385393761,18.26594602480654,0.0,-1.5394308242342376,-2.0562492370605447,-4.620131715551242,0.5076332414301525,-3.3381904763058934,-0.7743079978151961,1.7119541168212926,4.255378159238711,-22.81528836782398,1.281941239245348,6,0.87499904632568,2.5013570785522425,2.7105970382690394,3.3097810745239222,1.5407600402831996,4,0.04696305297736769,-1.2285683180967824,30.37771034240723,-1.0624945163756923,31.49999237060547,1.4347689611425498,31.88042640686035,0.04696305297736769
3451,2013-06-24,29.654884338378906,30.054340362548828,29.35053634643555,29.94021034240723,30259011.0,-0.02379461769438429,1.7407443169790442,-100.0,17.95660790654007,23.734788646190506,1.5720540401965764,2.965385541554859,3.568057997105015,4.638788793670415,20.390986875886163,1.0271739959716797,-1.6407948329467104,-2.5783960342407255,-5.354910228128929,0.19811815964747836,-3.9666531311848274,-1.1901389372966236,2.3990192794799867,11.111126585204703,-15.20597351218211,1.3882570969441024,6,1.065216064453132,2.7486400604248047,3.4096460342407227,4.032607078552246,2.625,0,0.0699165793011185,1.0,30.37771034240723,-1.2285683180967824,30.37771034240723,-1.0624945163756923,31.49999237060547,0.0699165793011185
3452,2013-06-25,30.22553634643555,30.548906326293945,29.826080322265625,30.03531837463379,24750723.0,0.01924310348154412,-1.3750058753301935,-0.6666688949349275,26.829233993744012,24.4062023825857,0.9024781239856274,2.181485701314859,2.9095800146834385,4.020446516846494,22.369295388700017,0.8940219879150391,-1.671628175269909,-1.8013582229614222,-4.527556663948676,0.9248402180258317,-3.1644574434550456,-0.43825900246779526,1.7202325805664103,31.944471524108444,2.790259635057687,1.363099220493626,6,0.4945640563964879,2.1779880523681605,2.924592018127438,3.461955070495602,2.130435943603505,1,0.06482068464428892,1.7407443169790442,29.654884338378906,1.0,30.37771034240723,-1.2285683180967824,30.37771034240723,0.06482068464428892
3453,2013-06-26,30.396732330322266,30.47281837463379,30.07336235046387,30.282602310180664,22397194.0,0.00566395189565938,2.0000214870468653,0.5999959891305325,32.33330748538694,24.928619123938937,0.6672624527972744,1.7904778924686866,2.6311134942833405,3.799338087724095,24.540449374610322,0.3994560241699183,-1.7520327998304275,-1.4323362350463853,-4.01835271136202,1.1536802412692495,-2.7253444732042027,-0.1393279968885679,1.4452272934570374,61.79779964735764,28.281232757307997,1.2930082381578172,6,0.32336807250977273,2.0067920684814453,2.9864115715026855,3.2907590866088867,2.2445640563964844,2,0.06132659565296117,-1.3750058753301935,30.22553634643555,1.7407443169790442,29.654884338378906,1.0,30.37771034240723,0.06132659565296117
3454,2013-06-27,30.94836235046387,31.04347038269043,30.415754318237305,30.491840362548828,19188622.0,0.01814767502463832,-1.0625009792216988,4.000016712067815,40.6451383351906,26.226355277947782,0.0425784851544897,1.0768290143900678,1.9917417897438234,3.2014077532762535,26.250335492237753,0.6467380523681641,-1.6442999163479222,-0.7427987098693798,-3.198126496697821,1.7125290769590578,-1.9704626032835968,0.48486518354484076,0.7939403422216813,94.38205918306436,56.35485999553003,1.2276638934142194,6,-0.22826194763183238,1.4551620483398402,2.58695554733276,2.7391290664672816,1.7690219879150355,3,0.03257529418326488,2.0000214870468653,30.396732330322266,-1.3750058753301935,30.22553634643555,1.7407443169790442,29.654884338378906,0.03257529418326488
3455,2013-06-28,30.81521034240723,31.30977439880371,30.64401435852051,31.02444839477539,25115548.0,-0.004302392693636192,-1.4137919111520065,-0.45833072208364056,35.690235349208805,27.52691298798314,0.10307426767336736,1.0069248971724605,2.054645383768406,3.3097943688184124,27.801613126140072,0.6657600402831996,-1.4835447107302926,-0.7142660140991168,-2.930071017622698,1.5015389894244642,-1.8221685158609056,0.3936364876626719,0.8314216964283219,74.75732692111131,34.84573769763165,1.10790250176179,6,-0.09510993957519176,1.1983680725097692,2.9150795936584437,2.8722810745239222,1.7880420684814418,4,0.04074072583977073,-1.0625009792216988,30.94836235046387,2.0000214870468653,30.396732330322266,-1.3750058753301935,30.22553634643555,0.04074072583977073
3456,2013-07-01,30.91031837463379,31.10053634643555,30.62499237060547,30.81521034240723,13533255.0,0.0030863989299361183,-1.0000000000000149,-0.4545446258466102,44.22310438652804,29.44611116229953,-0.12439483215959868,0.7352827476802197,1.91102174151753,3.1905262659440012,29.296553638348843,0.4755439758300817,-1.4176257568187296,-0.48315248489380025,-2.4789859706474573,1.5126810008598603,-1.4810692277706323,0.5147642579830318,0.6444698365057633,73.07692802130912,27.827741427241122,0.9979167428768303,7,-0.1902179718017507,1.1032600402832102,2.8485045433044434,2.7771730422973633,1.4646739959716797,0,0.03261538738740288,-1.4137919111520065,30.81521034240723,-1.0625009792216988,30.94836235046387,2.0000214870468653,30.396732330322266,0.03261538738740288
3457,2013-07-02,30.77716636657715,31.005428314208984,30.396732330322266,30.94836235046387,14389302.0,-0.0043076880167598475,3.26664171022902,-1.8000160436388017,44.93926024318632,31.28845292441231,-0.18349445399196185,0.6816608253386676,2.0237715901680247,3.308217792414098,30.652206335283118,0.6086959838867188,-1.365228435104278,-0.475543594360353,-2.1965749141575444,1.2454877254368384,-1.3360592542589487,0.3849720655382427,0.6894517699742444,56.92309590951431,6.209685316421819,0.8605156598985958,7,-0.44701099395751953,1.2364120483398509,3.033966541290283,2.8817930221557617,1.4266300201416016,1,0.04882574158723241,-1.0000000000000149,30.91031837463379,-1.4137919111520065,30.81521034240723,-1.0625009792216988,30.94836235046387,0.04882574158723241
3458,2013-07-03,30.130428314208984,30.58694839477539,29.90216636657715,30.491840362548828,18681991.0,-0.02101356715771263,1.4827669667925258,2.11110120771866,37.26937870123527,33.343919200146814,0.27774883488803326,1.1522703095949574,2.6360395116485975,3.9252510619876233,32.101226407688685,0.875,-1.3340526431748216,-0.9729610443115249,-2.52268821296056,0.5767661243375102,-1.7478246286360424,-0.19809745998700734,1.2515465507377748,16.21630044770133,-33.60773042260912,0.7748635843245184,7,0.19972705841064453,1.883150100708015,3.6807045936584473,3.528531074523926,2.339672088623047,2,0.07386366873452443,3.26664171022902,30.77716636657715,-1.0000000000000149,30.91031837463379,-1.4137919111520065,30.81521034240723,0.07386366873452443
3459,2013-07-04,30.64401435852051,30.81521034240723,30.282602310180664,30.32064437866211,12520414.0,0.01704542792939079,-1.6666793997011098,-0.8947404530197899,43.68600378912328,35.952474465571484,-0.21689862392488735,0.526344256739602,2.1055050156618016,3.383430297122157,32.77983655401538,0.6847820281982457,-1.3264118388499035,-0.3709239006042431,-1.8034216184248884,1.0615738172164058,-1.0871727595145657,0.34532495830607957,0.656702965685799,52.70273932508779,1.7705631209984602,0.7162488589103239,7,-0.31385898590088246,1.150814056396488,3.1671185493469203,2.9864130020141566,2.26358604431152,3,0.065176905506928,1.4827669667925258,30.130428314208984,3.26664171022902,30.77716636657715,-1.0000000000000149,30.91031837463379,0.065176905506928
3460,2013-07-05,29.997276306152344,30.89129638671875,29.978254318237305,30.81521034240723,15587742.0,-0.021104873689250958,-1.1333306594114252,-2.5294062133196324,35.80644368295107,37.93578955183937,0.4137052987684875,1.0659355064185547,2.7501191401743057,4.00213835008347,32.97727080980206,0.9130420684814453,-1.3306095441029129,-0.9149445533752427,-2.328944981682106,0.4990558749316243,-1.6219447675286744,-0.207944339221811,1.2254337789431347,7.936608991693316,-39.041887021228305,0.707000214153433,7,0.5706510543823242,1.7309761047363352,3.9470086097717285,3.633151054382324,3.2336959838867116,4,0.09067850042334258,-1.6666793997011098,30.64401435852051,1.4827669667925258,30.130428314208984,3.26664171022902,30.77716636657715,0.09067850042334258
3461,2013-07-08,30.396732330322266,30.62499237060547,30.18749237060547,30.22553634643555,9425454.0,0.013316409799778883,-2.5384425521411824,-0.20930292211652962,37.812500489610095,39.15615249582449,0.14588861518399554,0.5335345013105268,2.3034661491581616,3.57183100805932,33.49279764000686,0.627716064453125,-1.1509581002668625,-0.4137223243713386,-1.6488091797107671,0.8213645309680935,-1.0312657520410546,0.20382110329837744,0.7510908052268164,44.827610052781075,3.7378032908158403,0.6175434276697153,7,0.20923805236816406,1.3220100402832031,3.595106601715088,3.167119026184082,3.5,0,0.07259070009855284,-1.1333306594114252,29.997276306152344,-1.6666793997011098,30.64401435852051,1.4827669667925258,30.130428314208984,0.07259070009855284
3462,2013-07-09,31.44292640686035,31.53803634643555,30.529884338378906,30.567928314208984,18752064.0,0.034417978392185855,-1.1200016845719356,5.111090066402352,49.577458821336215,41.072169310929965,-0.7928332514211647,-0.5419434453760594,1.2224853318244158,2.503896938067669,33.01633301358956,1.1413040161132848,-0.9631535873426529,0.6334228515625,-0.5995791459793196,1.8664248491043196,0.016921852791590197,1.2499238503334098,-2.092390060424801,94.1859719448222,53.571379581656835,0.6165009987709102,7,-0.7228250503540039,0.1902179718017578,2.515624523162842,2.120924949645996,2.567934036254883,1,0.029643104833326106,-2.5384425521411824,30.396732330322266,-1.1333306594114252,29.997276306152344,-1.6666793997011098,30.64401435852051,0.029643104833326106
3463,2013-07-10,31.46194839477539,31.76629638671875,31.17662239074707,31.44292640686035,14637639.0,0.0006049687509648294,-1.1379329421568187,0.021739462148311392,59.59596061904038,43.17781623135772,-0.7206478921172135,-0.5739108125913752,1.1436516081491348,2.4624174061034125,32.3371896203754,0.5896739959716797,-0.6630350091068493,0.6419829368591294,-0.610253725867814,1.8942195995860693,0.015864605495657713,1.2681012682226012,-2.067662048339841,82.97870070798517,36.20488270738347,0.6261183313634704,7,-0.6277170181274414,0.17119598388671875,2.4633145332336426,2.101902961730957,1.9021759033203054,2,0.023579213297119095,-1.1200016845719356,31.44292640686035,-2.5384425521411824,30.396732330322266,-1.1333306594114252,29.997276306152344,0.023579213297119095
3464,2013-07-11,31.994558334350586,32.07064437866211,31.69021034240723,31.994558334350586,15710438.0,0.01692870170951144,4.000050136622249,0.0,63.076934943446474,46.220782852939685,-1.21725584499098,-1.12052480296083,0.5457610040147216,1.9008035870256919,30.991113451106212,0.6086959838867188,-0.43977174095684646,1.1470112800598145,-0.1847728280019325,2.478795388121565,0.48111922602894097,1.812903334090688,-2.505391586303709,96.36367779838928,42.38522904441538,0.6658920540308749,7,-1.008152961730957,-0.8179359436035156,1.7071995735168457,1.5692930221557617,1.769021987915039,3,0.014863217160615783,-1.1379329421568187,31.46194839477539,-1.1200016845719356,31.44292640686035,-2.5384425521411824,30.396732330322266,0.014863217160615783
3465,2013-07-12,31.69021034240723,32.355972290039055,31.69021034240723,32.127708435058594,13660820.0,-0.00951249236707219,-2.0434964577656682,-100.0,67.65677943805915,48.82452452533202,-0.8669001773181861,-0.831860362557336,0.8014085549037411,2.1722611770771856,29.88499468271673,0.6657619476318253,-0.2774814602191391,0.8255436897277875,-0.5416494191065375,2.192736798562116,0.1419471353106232,1.5091402441449517,-2.0461549365234397,69.29821938098813,9.488493656072507,0.6835965544171642,7,-0.5611410140991282,-0.7418479919433558,1.8308405876159632,1.8736410140991175,2.5489101409912145,4,0.03841533543864539,4.000050136622249,31.994558334350586,-1.1379329421568187,31.46194839477539,-1.1200016845719356,31.44292640686035,0.03841533543864539
3466,2013-07-15,31.53803634643555,32.013580322265625,31.46194839477539,31.728252410888672,11515773.0,-0.004801924453244899,-2.222224698070324,0.4347814713896412,62.27759035731847,50.75100564912448,-0.6887498617686525,-0.7274710718064874,0.9021097370963496,2.2872887078376714,28.755181071451887,0.5516319274902344,-0.20911829962287598,0.6800272941589398,-0.6718403224617155,2.031894910779595,0.0040934858486103565,1.3559611024692693,-1.677027589819339,55.20829416458852,-7.790513921182594,0.675933808310328,7,-0.4089670181274485,-0.5896739959716761,1.8070635795593226,2.0258150100707972,2.7391281127929723,0,0.05367918043492392,-2.0434964577656682,31.69021034240723,4.000050136622249,31.994558334350586,-1.1379329421568187,31.46194839477539,0.05367918043492392
3467,2013-07-16,32.08966445922852,32.20379638671875,31.49999237060547,31.78531837463379,18495389.0,0.017490883285614434,1.6428497247897331,-1.6000020054549045,64.78404839714446,53.808191170892165,-1.1562087384694308,-1.3308534041675486,0.3632267372907023,1.7022559133322375,27.779501999995844,0.7038040161132812,-0.07957257002274787,1.2211935043335025,-0.16674646991178577,2.6091334785787907,0.5272235172108566,1.9151634914561484,-2.0290586199384855,77.41909920283973,13.678959913096406,0.6939699871226443,7,-0.9225511550903427,-1.236410140991218,1.2554354667663503,1.474186897277825,1.559783935546868,1,0.05631308091082432,-2.222224698070324,31.53803634643555,-2.0434964577656682,31.69021034240723,4.000050136622249,31.994558334350586,0.05631308091082432
3468,2013-07-17,32.64129638671875,32.77444839477539,32.07064437866211,32.317928314208984,16883465.0,0.017190330182202507,1.3871030346942341,1.062501175069696,64.78406012863479,56.152419653060115,-1.4686640796212629,-1.8894718642522577,-0.18125169184288126,1.1176580706703447,27.095724110723253,0.7038040161132812,-0.0017259967206761928,1.7157602310180664,0.1376698134981993,3.293850648537937,0.9267150222581328,2.504805439778,-2.3970612313687916,89.85508510044643,28.752047695613918,0.7890452087599347,7,-1.2649450302124023,-1.5788040161132812,0.41847801208496094,0.8179359436035156,1.5788040161132812,2,0.041958016623192096,1.6428497247897331,32.08966445922852,-2.222224698070324,31.53803634643555,-2.0434964577656682,31.69021034240723,0.041958016623192096
3469,2013-07-18,31.44292640686035,33.21194839477539,30.91031837463379,32.755428314208984,44081341.0,-0.03671330837049713,1.0683770059777602,-4.058848163833477,54.62184213068964,58.243019480586625,-0.16209694647918127,-0.6400210138013556,1.0055882773809373,2.272721787713323,25.563007865420435,2.3016300201416016,0.05889870915600781,0.4641294479370117,-1.108002846948807,2.0362617428228305,-0.32193669950589765,1.250195595379921,-0.9456699275678488,23.140471212388654,-34.738543799384395,0.7860661474429091,7,0.2567939758300781,-0.1616840362548828,1.5360050201416016,1.9687509536743164,3.1005420684814524,3,0.06110111591954648,1.3871030346942341,32.64129638671875,1.6428497247897331,32.08966445922852,-2.222224698070324,31.53803634643555,0.06110111591954648
3470,2013-07-19,31.804340362548828,31.842384338378906,30.91031837463379,31.59510040283203,19736722.0,0.011494284947014988,5.533296789978207,-0.15942069001597084,56.33423632265773,60.30099012870303,-0.26845281786327035,-0.9371221172545106,0.6359930811006365,1.8793826592985639,23.947461729680803,0.9320659637451172,0.23904713215566886,0.7542119026184082,-0.8324796506627337,2.3409034558995465,-0.03913387402216273,1.5475576792589791,-0.9813208533983797,38.842993013274864,-16.40664353871442,0.7933457766405695,7,0.06657600402832031,-0.5230979919433594,0.8274450302124023,1.2649459838867188,2.7581520080566406,4,0.06160291134426088,1.0683770059777602,31.44292640686035,1.3871030346942341,32.64129638671875,1.6428497247897331,32.08966445922852,0.06160291134426088
3471,2013-07-22,31.728252410888672,31.994558334350586,31.61412239074707,31.88042640686035,12244456.0,-0.0023923763484103855,-1.000010027223913,-0.7272702411988843,56.793473596156964,61.10276954812756,0.018298367485755307,-0.7354449421430687,0.6905825001315904,1.9136671943650967,21.52876536631383,0.3804359436035156,0.3542749148737343,0.5744555473327644,-0.8950059423500463,2.043917037015575,-0.16027519750863917,1.309186292174168,-0.8179340362548828,35.53716405752136,-18.695233573897454,0.734730744841405,7,0.33288097381591797,-0.4470100402832031,0.8607339859008789,1.341033935546875,2.396739959716797,0,0.079136664698497,5.533296789978207,31.804340362548828,1.0683770059777602,31.44292640686035,1.3871030346942341,32.64129638671875,0.079136664698497
3472,2013-07-23,32.184776306152344,32.394012451171875,31.74727439880371,31.74727439880371,15098181.0,0.014388561000825861,-1.9565039214916926,-2.875010967248662,65.08379716146149,61.71252916395213,-0.35976027044741343,-1.0937380762196511,0.21558204006888815,1.4212148121565065,19.558599018121395,0.6657600402832031,0.6050727832147444,0.933017444610595,-0.5371115181043322,2.403146407325522,0.1979529632531296,1.6680819259680604,-1.2744579315185547,55.37197205309944,-3.5176350753991414,0.7350644813574638,7,-0.1236429214477539,-0.903533935546875,0.40421009063720703,0.8845100402832031,1.6168479919433523,1,0.06501173514995684,-1.000010027223913,31.728252410888672,5.533296789978207,31.804340362548828,1.0683770059777602,31.44292640686035,0.06501173514995684
3473,2013-07-24,32.260860443115234,32.622276306152344,32.051624298095696,32.33694839477539,14943005.0,0.002363979051435816,-1.3077148542955057,-0.17391455987304744,62.68655465530208,61.66915357638053,-0.34710257211127526,-1.078290327624721,0.1184584106461557,1.3129245227084496,17.51047938760139,0.5706520080566477,0.8368169656487794,0.9158951759338372,-0.5623358433386798,2.394126195206354,0.1767796662975769,1.655010685570094,-1.0743464660644548,58.67763526991001,-0.9534844059912189,0.7391155096362577,7,-0.19972705841064453,-0.9796180725097656,0.09986495971679688,0.8084259033203125,1.75,2,0.0430424958475184,-1.9565039214916926,32.184776306152344,-1.000010027223913,31.728252410888672,5.533296789978207,31.804340362548828,0.0430424958475184
3474,2013-07-25,31.95651435852051,32.33694839477539,31.49999237060547,32.33694839477539,13164177.0,-0.009433910950123914,3.400006016334348,4.999924796951723,66.24605119442379,61.51240599375438,-0.054446136258416544,-0.7320774471287983,0.3990211446213827,1.5771970140364893,16.28598043475529,0.8369560241699219,0.907304184689341,0.5611414909362828,-0.9288548276118895,2.0511378094844517,-0.1838566683377998,1.306139650210369,-0.5269482513427768,61.11108016297556,-4.850063416644296,0.7449981592740852,7,0.10461902618407848,-0.6752719879150426,0.2900810241699183,1.1127719879150355,2.111413955688473,3,0.07083332114749186,-1.3077148542955057,32.260860443115234,-1.9565039214916926,32.184776306152344,-1.000010027223913,31.728252410888672,0.07083332114749186
3475,2013-07-26,32.07064437866211,32.24184036254883,31.91847038269043,32.146732330322266,6679769.0,0.0035714164211144706,1.428577567683713,0.20000300816717576,64.5695307068251,61.767066032588446,-0.12173861029824451,-0.7877177566817828,0.24232052039532448,1.4189981102632956,15.362088029639745,0.32336997985839844,0.913246710222591,0.6124998092651381,-0.8803618169377145,2.105361435467991,-0.1339310038362882,1.3589306223665645,-0.5706520080566406,50.84738273283481,-17.052247641861676,0.7464308131014259,7,-0.009510993957519531,-0.7894020080566406,0.0808420181274414,0.9035329818725586,2.339672088623054,4,0.07710553200873527,3.400006016334348,31.95651435852051,-1.3077148542955057,32.260860443115234,-1.9565039214916926,32.184776306152344,0.07710553200873527
3476,2013-07-29,31.91847038269043,32.317928314208984,31.842384338378906,32.03260040283203,5762034.0,-0.0047449622207443864,-2.571462336787973,1.4999749323172566,54.901965410474396,60.66905681184733,0.10066058286857071,-0.5861976307690284,0.3394663769663353,1.5269858498701012,14.337117698381748,0.4755439758300781,0.8428254420929235,0.4099182128906236,-1.0731077128043225,1.892944138585566,-0.33159474995684945,1.1514311757380966,-0.41847801208496094,37.288069340584634,-26.159337798361285,0.7415129628474718,7,0.14266300201416016,-0.6372280120849609,0.14741802215576172,0.989130973815918,2.358694076538093,0,0.08283673860978347,1.428577567683713,32.07064437866211,3.400006016334348,31.95651435852051,-1.3077148542955057,32.260860443115234,0.08283673860978347
3477,2013-07-30,32.279884338378906,32.355972290039055,32.013580322265625,32.013580322265625,6318182.0,0.011323034949834998,-1.571436756911564,-2.333338904022595,57.87546729332396,59.901435385701674,-0.2580721356337392,-0.8740736130161508,-0.07881645217433686,1.1300242823021733,13.038821668621148,0.4375019073486257,0.7763065434598388,0.696196269989013,-0.7830715477140018,2.175464087692024,-0.043437638862492634,1.4358301788405186,-0.5744572448730452,69.4915023793338,8.162940182329045,0.7396339088515061,7,-0.2187509536743164,-0.7608699798583984,-0.7180719375610316,0.1521739959716797,2.0163040161132884,1,0.057159685359616796,-2.571462336787973,31.91847038269043,1.428577567683713,32.07064437866211,3.400006016334348,31.95651435852051,0.057159685359616796
3478,2013-07-31,32.355972290039055,32.50814437866211,32.03260040283203,32.24184036254883,6772931.0,0.0023571321031559123,1.2727413606074693,0.42857756768368627,53.815269939132,59.81181625330639,-0.4234163632117287,-0.8167560192074532,-0.2372037373407565,1.0160404648326349,11.185061903930766,0.4755439758300781,0.7695824378231819,0.6610070228576603,-0.6869672678392789,2.0089813135545995,-0.012980122490809265,1.33499416820613,-0.5135879516601491,84.90583886090872,26.851960959742556,0.6739871453484692,7,-0.589674949645989,-0.7989149093627859,-0.7941598892211807,0.07608604431153054,2.0163040161132884,2,0.04467960335414456,-1.571436756911564,32.279884338378906,-2.571462336787973,31.91847038269043,1.428577567683713,32.07064437866211,0.04467960335414456
3479,2013-08-01,32.64129638671875,32.67934036254883,32.451080322265625,32.451080322265625,9179740.0,0.008818282267089694,-1.4000080218193487,1.6666332430897792,60.08063815085365,60.228083123105925,-0.5820878483066849,-0.9958335954793966,-0.6160861423588244,0.6916651673616201,9.588012041233089,0.32336807250977273,0.7060658218912792,0.8464670181274414,-0.46922793693470055,2.1621619731895834,0.18861954059637043,1.5043144956585124,-0.6345643615722665,95.45448330241611,37.21920341335769,0.6578474775310705,8,-0.5516300201416016,-1.0842390060424805,-1.0794839859008754,-0.20923805236816406,1.6548919677734446,3,0.041958016623192096,1.2727413606074693,32.355972290039055,-1.571436756911564,32.279884338378906,-2.571462336787973,31.91847038269043,0.041958016623192096
3480,2013-08-02,32.717384338378906,32.831512451171875,32.413036346435554,32.736404418945305,7363734.0,0.002331033386624881,3.0000364630810625,-0.09999197818061402,62.70492072754768,60.88491058214935,-0.5755673044343794,-0.9040398441828579,-0.7487574958441137,0.5799129117794877,7.720151108860965,0.418476104736321,0.5989119569272923,0.7865495681762695,-0.28680857040048124,1.8599077067530168,0.24987049888789414,1.323228637464645,-0.684783935546875,88.46174612601911,28.610765688269957,0.5366790692883737,8,-0.5516319274902344,-1.1603269577026367,-1.1555719375610316,-0.2853260040283203,1.9021720886230398,4,0.04127909376440675,-1.4000080218193487,32.64129638671875,1.2727413606074693,32.355972290039055,-1.571436756911564,32.279884338378906,0.04127909376440675
3481,2013-08-05,32.60325241088867,32.717384338378906,32.413036346435554,32.717384338378906,7050345.0,-0.0034884184600403323,4.333266486179227,6.00060168471945,56.108604060061474,59.88766690421601,-0.3623710762604375,-0.6494213329719614,-0.6820505242422179,0.6549250383294378,5.751348650714769,0.30434799194335227,0.645010621464607,0.562091636657712,-0.27490835567001426,1.3990916289854418,0.14359164049384532,0.9805916328215751,-0.4291302490234372,72.0930341019327,13.866797117843987,0.4184999961638648,8,-0.4375,-1.0461950302124023,-1.236413002014153,-0.19972801208496094,2.7201080322265625,0,0.05542588308744856,3.0000364630810625,32.717384338378906,-1.4000080218193487,32.64129638671875,1.2727413606074693,32.355972290039055,0.05542588308744856
3482,2013-08-06,32.37499237060547,33.154884338378906,32.279884338378906,32.546188354492195,15489812.0,-0.007001143241984309,-3.8421185957653416,1.4999832882115667,46.56863275178843,58.096786692714495,-0.11654757760104673,-0.36654594815390595,-0.5269216517975401,0.8408222006327506,5.224950293866268,0.875,0.6473207905059084,0.2872282981872587,-0.5124854028714552,1.0869419992459726,-0.11262855234210178,0.6870851487166156,0.8369560241699219,30.508497620666216,-22.73718200345893,0.39985685052935716,8,-0.04755401611328125,-0.8179349899291992,-1.00815296173095,0.028532028198242188,3.8614120483398438,1,0.058754364073614784,4.333266486179227,32.60325241088867,3.0000364630810625,32.717384338378906,-1.4000080218193487,32.64129638671875,0.058754364073614784
3483,2013-08-07,32.20379638671875,32.584232330322266,32.08966445922852,32.298904418945305,10573309.0,-0.005287908084332216,-2.0588179780583657,0.5555506038592875,63.33333556160013,57.77315162240075,0.051073551030718534,-0.14432243338080042,-0.43235395429832124,0.9691408842159248,4.861356267111592,0.4945678710937429,0.6509786643959004,0.07893991470336914,-0.6654603498417728,0.8233401792485111,-0.2932602175691983,0.4511400469759401,0.9895107269287138,10.714400822228232,-44.42515299401664,0.37220013227257026,8,0.29483795166015625,-0.6467390060424805,-1.031929492950436,0.19972801208496094,3.8804359436035156,2,0.0649734566275042,-3.8421185957653416,32.37499237060547,4.333266486179227,32.60325241088867,3.0000364630810625,32.717384338378906,0.0649734566275042
3484,2013-08-08,32.47010040283203,32.717384338378906,32.279884338378906,32.279884338378906,8809317.0,0.008269336102966651,-3.6000320872773943,-2.000000000000149,62.06895120969585,57.495309456053064,-0.15054871252758062,-0.39334010450431833,-0.7529221383399083,0.6665398373109355,4.931502624612553,0.5135879516601562,0.5590402278506694,0.3214668273925767,-0.43567941933746823,1.0786130741226252,-0.057106295972445764,0.7000399507575992,0.684783935546875,35.714311293828196,-20.59905660381463,0.3785731233650234,8,0.028533935546875,-0.8749990463256836,-1.2982335090637172,-0.06657600402832031,3.3858680725097656,3,0.05858238440046226,-2.0588179780583657,32.20379638671875,-3.8421185957653416,32.37499237060547,4.333266486179227,32.60325241088867,0.05858238440046226
3485,2013-08-09,32.90760040283203,33.059776306152344,32.565208435058594,32.66031646728516,13770505.0,0.013473934314100378,-1.2608816964285714,1.3000160436386599,68.90244871755682,59.05091871239555,-0.5105288392781802,-0.7746781418896944,-1.2517593328780805,0.19066623722002873,5.517736678410422,0.5896759033203125,0.4972724281330301,0.6980973243713393,-0.09858149772502856,1.4947761464677036,0.2997579133231554,1.0964367354195232,0.2046751403808571,76.78564394197112,17.107099418020056,0.39833941104818277,8,-0.3233680725097656,-1.3124990463256836,-1.8451085090637172,-0.5040760040283203,3.3288040161132812,4,0.04219657266595056,-3.6000320872773943,32.47010040283203,-2.0588179780583657,32.20379638671875,-3.8421185957653416,32.37499237060547,0.04219657266595056
3486,2013-08-12,33.230972290039055,33.364124298095696,32.831512451171875,32.983688354492195,35310790.0,0.009826662632599348,1.0740823269011097,0.9999999999999712,67.51593495727256,60.12208178616762,-0.701961994435294,-1.0168509976014803,-1.6204846454733328,-0.16594377268578597,6.000393201283197,0.532611846923821,0.44589404790234966,0.9368224143981863,0.0828482234879715,1.790796605308401,0.5098353189430753,1.3638095098532936,-1.1413078308105327,89.55227901296638,28.117432040487728,0.4269870954551082,8,-0.5326099395751882,-1.455163955688473,-2.082882404327382,-0.8274478912353445,2.6440200805664134,0,0.04178584137843955,-1.2608816964285714,32.90760040283203,-3.6000320872773943,32.47010040283203,-2.0588179780583657,32.20379638671875,0.04178584137843955
3487,2013-08-13,33.896732330322266,34.144012451171875,33.38314437866211,33.421188354492195,23227118.0,0.02003432323533816,-1.7586078128997904,1.9230686165618491,72.87236652621478,62.23953696251015,-1.2451989189652508,-1.62352775161537,-2.3235705520024226,-0.8568522012126962,7.046842520921268,0.9130401611328196,0.423623527507317,1.5122290611267104,0.4046263261498808,2.61983179610354,0.9584276936382992,2.066030428615125,-1.7815786743163997,87.96308503625573,25.098022453548992,0.5538013674884146,8,-0.7798938751220703,-1.559783935546875,-2.7343759536743164,-1.4932079315185547,2.1875,1,0.04208748202896184,1.0740823269011097,33.230972290039055,-1.2608816964285714,32.90760040283203,-3.6000320872773943,32.47010040283203,0.04208748202896184
3488,2013-08-14,34.010860443115234,34.182056427001946,33.82064437866211,33.95379638671875,17685526.0,0.003366935540594085,-1.2352982812112479,0.11999743303840193,80.33704921948362,64.49024930346903,-1.2291530652277487,-1.7178666331863113,-2.4591373817314874,-0.9869123752192763,7.779808332658892,0.36141204833983664,0.4977308251826855,1.5578789710998535,0.23500070524940497,2.8807572369503056,0.8964398381746292,2.219318104025078,-1.8145524353027298,90.9999739292443,26.759985296790802,0.6614391329252256,8,-0.875,-1.4646730422973633,-2.834237575531006,-1.6073360443115234,2.3777198791503906,2,0.06543627379120287,-1.7586078128997904,33.896732330322266,1.0740823269011097,33.230972290039055,-1.2608816964285714,32.90760040283203,0.06543627379120287
3489,2013-08-15,33.364124298095696,34.048904418945305,32.983688354492195,34.029884338378906,14908745.0,-0.019015577277182838,2.0270410900990465,-11.666889497961218,66.504884614074,64.91246751308307,-0.5242293741098294,-0.9695275334487619,-1.8191079257184732,-0.3539562986874287,7.820410684097953,1.0652160644531108,0.5161616650910972,0.8150829315185462,-0.47764594490733714,2.1078118079444295,0.1687184933056045,1.4614473697314878,-1.0486713851318257,49.41193402336198,-15.83961707106883,0.6463644382129424,8,-0.22826385498046164,-0.8179368972778249,-2.1304364204406667,-0.9605998992919851,2.9103240966796946,3,0.0815279312570425,-1.2352982812112479,34.010860443115234,-1.7586078128997904,33.896732330322266,1.0740823269011097,33.230972290039055,0.0815279312570425
3490,2013-08-16,33.763580322265625,33.877708435058594,33.21194839477539,33.326080322265625,13692315.0,0.011972621268310224,1.0000114597419265,-0.6571436756911547,72.14614820034451,66.69441686200341,-0.8489523661206917,-1.2803188918688875,-2.2091160292941368,-0.7598462059227273,7.863207237060929,0.6657600402832031,0.5732834286810089,1.1165769577026339,-0.23417698235311235,2.46733089775838,0.4411999876747643,1.791953927730507,-1.3361311984594693,69.01425557215808,0.21619642917575277,0.6753769700278724,8,-0.6277198791503906,-1.217392921447754,-2.6820664405822754,-1.360055923461914,2.1875,4,0.06197174982939635,2.0270410900990465,33.364124298095696,-1.2352982812112479,34.010860443115234,-1.7586078128997904,33.896732330322266,0.06197174982939635
3491,2013-08-19,34.239120483398445,35.190208435058594,33.934776306152344,33.934776306152344,39822487.0,0.014084411563995758,-7.250081472011231,0.6956438337053734,72.88889126571151,69.61889003021709,-1.1935569811171902,-1.64230823082125,-2.681751996912105,-1.2442835914401869,8.562519581357652,1.4266281127929688,0.5907446151811371,1.466573715209968,0.012573232869485196,2.920574197550451,0.7395734740397231,2.193573956380213,-1.7063949214005447,56.89647422487943,-11.325850269744805,0.7270002411702419,8,-0.5991840362548899,-1.1888570785522532,-3.2004046440124583,-1.8355960845947337,1.749999999999993,0,0.058333389040039485,1.0000114597419265,33.763580322265625,2.0270410900990465,33.364124298095696,-1.2352982812112479,34.010860443115234,0.058333389040039485
3492,2013-08-20,34.27716445922852,34.581512451171875,33.83966445922852,34.12499237060547,16133859.0,0.001111125966232862,-1.0526268570071717,0.5000000000000117,72.64573870049004,70.65360149009373,-1.0430949252498323,-1.5974609968785174,-2.685115560524835,-1.2983832791016212,9.735097907316721,0.7418479919433523,0.594793691288622,1.399998283386239,-0.1722313458555078,2.972227912627986,0.6138834687653656,2.1861130980071124,-1.5318402673857676,58.620636001839664,-7.181876760752324,0.7861148146208725,8,-0.5421180725097727,-1.2269010543823313,-3.2384486198425364,-1.8736400604248118,1.5027198791503835,1,0.046614938446192244,-7.250081472011231,34.239120483398445,1.0000114597419265,33.763580322265625,2.0270410900990465,33.364124298095696,0.046614938446192244
3493,2013-08-21,33.64944839477539,34.448360443115234,33.630428314208984,34.39129638671875,13675545.0,-0.018312951912920816,-1.0975626458230412,-4.875059537238749,60.995865124333285,70.53436970283123,-0.21092918563010699,-0.9068775722240687,-2.0225527645703707,-0.696306785455576,10.773828640005798,0.81793212890625,0.6393937636023566,0.7028528213500991,-0.877402439714082,2.2831080824142767,-0.08727480918199149,1.4929804518821896,-0.7085334634753693,30.17239888939963,-30.562436410520668,0.7901276305320891,8,0.22826004028320312,-0.5991849899291992,-2.6392645835876465,-1.2459239959716797,2.4728240966796875,2,0.07235732089816116,-1.0526268570071717,34.27716445922852,-7.250081472011231,34.239120483398445,1.0000114597419265,33.763580322265625,0.07235732089816116
3494,2013-08-22,34.22010040283203,34.41031646728516,33.725536346435554,33.725536346435554,13811395.0,0.016958732914779118,-1.7692272092683234,-0.6666649526150333,64.79401761786295,70.07787735842079,-0.5668483747814861,-1.369465596663538,-2.5571407212961716,-1.2928813142735152,11.581264078215659,0.7608680725097727,0.7732699233637206,1.160325527191162,-0.4453941460224229,2.7660452004047436,0.3574656905843696,1.9631853637979546,-1.0992419912313238,50.961551440543474,-6.0071734522844835,0.8028598366067914,8,-0.20923995971679688,-1.1698369979858398,-3.000678539276123,-1.8165760040283203,1.6929359436035156,3,0.06336860190083282,-1.0975626458230412,33.64944839477539,-1.0526268570071717,34.27716445922852,-7.250081472011231,34.239120483398445,0.06336860190083282
3495,2013-08-23,34.543468475341804,34.676620483398445,34.144012451171875,34.296188354492195,10144957.0,0.009449652943829712,1.07408287715496,0.49999614337393794,68.34534917105863,70.17003449328591,-0.70824518066091,-1.579035096289168,-2.836877529367378,-1.6429844628992356,12.525502087615598,0.5326080322265696,0.8788034804096512,1.3600523948669476,-0.3047105270609549,3.02481531679485,0.5276709339029964,2.192433855830899,-1.2570620618644668,58.536466065196954,3.3370736454787604,0.8323814609639509,8,-0.45652008056641336,-1.4932050704956126,-3.0529870986938548,-2.139944076538093,1.2554359436035085,4,0.05011019436769115,-1.7692272092683234,34.22010040283203,-1.0975626458230412,33.64944839477539,-1.0526268570071717,34.27716445922852,0.05011019436769115
3496,2013-08-26,34.56249237060547,34.82879638671875,34.296188354492195,34.771732330322266,8969681.0,0.0005507233669150846,2.294128749896734,-0.846165712787128,71.5356142817655,70.02150646612488,-0.5794672868282476,-1.4649266902343,-2.8215742946082685,-1.6934601042246555,13.67271228608693,0.5326080322265554,0.9857668959395198,1.2468751907348619,-0.4148639246817183,2.9086143061514385,0.4160056330265718,2.077744748443152,-1.1237817954016336,77.77777777777779,18.651480910925493,0.8308695577082885,8,-0.4755439758300781,-1.2173919677734375,-2.98641300201416,-2.158967971801758,1.6739120483398438,0,0.040176152135403154,1.07408287715496,34.543468475341804,-1.7692272092683234,34.22010040283203,-1.0975626458230412,33.64944839477539,0.040176152135403154
3497,2013-08-27,34.12499237060547,34.42934036254883,33.801624298095696,34.334232330322266,14132385.0,-0.012658230642304091,2.1428544143628296,1.0,67.97156123455406,68.64756335668828,-0.11866214158962407,-0.9297785250149815,-2.360868601573422,-1.2899714384163303,14.64239272609546,0.7608680725097727,1.0293934082171816,0.7171197891235366,-0.9069533693598189,2.341192947606892,-0.09491679011814114,1.5291563683652143,-0.5461619666132549,41.26979579493546,-22.989679687844486,0.8120365792416783,8,-0.038043975830078125,-0.7798919677734375,-2.4538044929504395,-1.7214679718017578,1.8260879516601562,1,0.05462647705670087,2.294128749896734,34.56249237060547,1.07408287715496,34.543468475341804,-1.7692272092683234,34.22010040283203,0.05462647705670087
3498,2013-08-28,33.801624298095696,34.201080322265625,33.40216445922852,33.668468475341804,14101668.0,-0.009475989591379852,-1.3999977080779094,-0.6363785528066266,62.32398518513273,68.1830189756948,0.19210657993196634,-0.5191708748412012,-2.0053095477190013,-0.9885654078596176,15.660865650317234,0.7989158630371023,1.0565238685840015,0.32146911621092755,-1.2326571686586902,1.875595401080549,-0.4555940262238849,1.09853225864574,1.3885841369628977,28.000203217792464,-38.22305318469604,0.7770631424348104,8,0.39945411682129617,-0.45652389526366477,-2.1304364204406667,-1.398099899291985,1.9782600402832102,2,0.05852559104370192,2.1428544143628296,34.12499237060547,2.294128749896734,34.56249237060547,1.07408287715496,34.543468475341804,0.05852559104370192
3499,2013-08-29,34.010860443115234,34.12499237060547,33.725536346435554,33.896732330322266,8352750.0,0.006190121018276873,1.3333259057889866,0.8571019309002232,60.66178232509297,66.90697832288907,0.09415946396460129,-0.6540767269950152,-2.1430796213310828,-1.2081395702672495,16.700255250472683,0.39945602416991477,1.0045185539373804,0.4622270584106474,-1.0565601398861801,1.9810142567074749,-0.29716654073776994,1.2216206575590647,1.1435871124267578,42.666645275319716,-21.302632547497602,0.7593935991484151,8,0.2853260040283203,-0.6657600402832031,-2.339672565460205,-1.6073360443115234,1.3505439758300781,3,0.06208052430403166,-1.3999977080779094,33.801624298095696,2.1428544143628296,34.12499237060547,2.294128749896734,34.56249237060547,0.06208052430403166
3500,2013-08-30,34.067928314208984,34.163036346435554,33.763580322265625,34.08694839477539,10178919.0,0.0016779308241612334,3.6666518115777516,-0.1666555251019453,58.52714775083034,65.31122904345783,0.09476946319418289,-0.6374603738384792,-2.126544811791689,-1.2716738425366145,17.60330316439965,0.399456024169929,0.9170909701136196,0.4517677307128878,-1.0310736332255956,1.9346090946513712,-0.2896529512563575,1.193188412682133,1.0514735794067391,46.666827101766394,-13.48530576232708,0.7414206819692424,8,0.04755210876464844,-0.5516319274902344,-2.396740436553955,-1.6644039154052734,1.2364120483398438,4,0.054159678135080824,1.3333259057889866,34.010860443115234,-1.3999977080779094,33.801624298095696,2.1428544143628296,34.12499237060547,0.054159678135080824
3501,2013-09-02,34.41031646728516,34.52444839477539,34.12499237060547,34.296188354492195,7925470.0,0.010050160664843766,1.333325905789125,-6.000401123144806,55.60164663022469,63.41744103565056,-0.24672668421138866,-0.8827873979825469,-2.366531768464249,-1.626196155949394,18.711411964459575,0.45652008056640625,0.9349534056412949,0.7038026809692468,-0.7388421490717221,2.1464475110102157,-0.01751973405123408,1.4251250959897277,0.6747406776428164,89.83038749150295,31.824854197976933,0.7213224150204831,9,-0.29483604431153054,-0.8940200805664134,-2.739128589630134,-2.0067920684814524,1.1032638549804616,0,0.04035382682342714,3.6666518115777516,34.067928314208984,1.3333259057889866,34.010860443115234,-1.3999977080779094,33.801624298095696,0.04035382682342714
3502,2013-09-03,34.27716445922852,34.543468475341804,33.801624298095696,34.543468475341804,10553937.0,-0.003869537444772808,4.571408107721064,-2.3333778995922185,52.89256609271133,62.517074476581456,-0.12692186632910563,-0.6322378669653617,-2.1488111455405203,-1.5176172698144654,19.093590389696015,0.741844177246108,0.8893292412150515,0.4755420684814524,-0.8429574358652303,1.7940415728281351,-0.1837076836918854,1.1347918206547902,0.774234831985467,76.66668894934924,21.891451333176946,0.6592497521733414,9,-0.16168403625488992,-0.6752700805664134,-2.6059765815734934,-1.8736400604248118,0.9510879516601491,1,0.05715875249970681,1.333325905789125,34.41031646728516,3.6666518115777516,34.067928314208984,1.3333259057889866,34.010860443115234,0.05715875249970681
3503,2013-09-04,34.296188354492195,34.372276306152344,33.91575241088867,34.334232330322266,9122217.0,0.0005550020126752209,6.999933152846017,0.14285918922787763,61.72249446583697,62.17579412635635,-0.049794423693739986,-0.5127569094233237,-2.0868207475929665,-1.5710722744655072,19.805144596405817,0.4565238952636719,0.8001907111228306,0.389946365356451,-0.7084004138461282,1.4882931445590302,-0.15922702424484214,0.9391197549577441,0.7222262400820867,69.76764793672115,13.722692387232208,0.5491733896012905,9,-0.1807079315185618,-0.6847839355468821,-2.5061144828796458,-1.8926639556884837,1.8070640563964773,2,0.04825294142509762,4.571408107721064,34.27716445922852,1.333325905789125,34.41031646728516,3.6666518115777516,34.067928314208984,0.04825294142509762
3504,2013-09-05,34.372276306152344,34.69564437866211,34.239120483398445,34.239120483398445,11330685.0,0.0022185541691597255,-5.856987337421126,-3.500050135365954,58.33335074170084,61.063349856427706,-0.11401617029148525,-0.46275770147032347,-2.0971233232338733,-1.673905357822747,20.518151678816917,0.45652389526366477,0.7085715955423595,0.37092552185058736,-0.5121323823656923,1.253983426066867,-0.070603430257556,0.8124544739587307,0.6138132857150254,65.30623938445167,10.451470411875349,0.4415289521081413,9,-0.25679588317871094,-0.7323398590087891,-2.710598945617676,-1.9687519073486328,2.149456024169922,3,0.04095184210929359,6.999933152846017,34.296188354492195,4.571408107721064,34.27716445922852,1.333325905789125,34.41031646728516,0.04095184210929359
3505,2013-09-06,34.296188354492195,34.505428314208984,34.029884338378906,34.39129638671875,12599739.0,-0.0022136430820710595,1.9411584286893948,-0.7142611585400638,50.877234132382604,58.76797428427405,-0.08570665506603348,-0.29229228221588954,-1.9504852483259825,-1.6149499143245336,20.687636438868566,0.4755439758300781,0.7189440126649274,0.2254081726074304,-0.4998125148642458,0.9506288600791066,-0.1372021711284077,0.5880185163432685,0.6582227347224006,55.31912170061815,0.6927642428475664,0.36261034373583667,9,-0.2472839355468821,-0.6562519073486399,-2.4728264808654856,-1.8926639556884837,2.0733680725097585,4,0.031059313456143656,-5.856987337421126,34.372276306152344,6.999933152846017,34.296188354492195,4.571408107721064,34.27716445922852,0.031059313456143656
3506,2013-09-09,34.619556427001946,34.619556427001946,34.22010040283203,34.296188354492195,9974484.0,0.00942868837689348,1.4705965624226482,-3.400008021819453,54.8387235896129,57.30877010150281,-0.44715172353645727,-0.5336581406398082,-2.2011571268610837,-1.9428100110948563,20.54058156611599,0.39945602416991477,0.6655093221500579,0.479347038269033,-0.16916684877578092,1.127860925313847,0.15509009474662605,0.80360398179144,0.3038097296129294,91.48923460287858,35.82448775738383,0.32425694352240636,9,-0.5706520080566335,-0.9796199798583913,-2.7581515312194753,-2.216032028198235,1.6358680725097727,0,0.019780263129332676,1.9411584286893948,34.296188354492195,-5.856987337421126,34.372276306152344,6.999933152846017,34.296188354492195,0.019780263129332676
3507,2013-09-10,35.323360443115234,35.49455642700195,34.809776306152344,34.84781646728516,18403426.0,0.020329665909998518,-1.4827772207046783,1.4705965624226265,73.15789584789039,58.512537952920326,-1.0762721900751373,-1.1859046653414111,-2.8182953028716753,-2.6318729675045915,19.90360107291037,0.8750000000000071,0.5757393650180305,1.1118196487426744,0.2863678497826214,1.9372714477027273,0.6990937492626443,1.5245455482227044,-1.9211959838867116,89.15660321740432,29.016937098945363,0.41272589948002697,9,-0.7133140563964844,-1.53125,-3.4619555473327637,-3.309782028198235,0.6277198791503906,1,0.0053851014389392216,1.4705965624226482,34.619556427001946,1.9411584286893948,34.296188354492195,-5.856987337421126,34.372276306152344,0.0053851014389392216
3508,2013-09-11,36.23640441894531,36.27444839477539,35.323360443115234,35.380428314208984,23806450.0,0.025848162926073837,1.0408210039494956,1.7999935825960272,75.48077572027174,60.159092774606854,-1.79654821048657,-2.0276249767898378,-3.6114274356427245,-3.5277541314946745,19.451017036806107,0.9510879516601562,0.48940476557899615,1.9135864257812472,0.6954205491454317,3.1317523024170626,1.3045034874633359,2.5226693640991584,-2.7923921203613205,98.30506170132853,35.47581114355819,0.6090829383179085,9,-1.2173900604248047,-2.0543479919433594,-4.294156551361084,-4.222826004028313,-1.2173919677734375,2,-0.02782152435437424,-1.4827772207046783,35.323360443115234,1.4705965624226482,34.619556427001946,1.9411584286893948,34.296188354492195,-0.02782152435437424
3509,2013-09-12,36.084232330322266,36.23640441894531,35.8559684753418,36.14129638671875,14302817.0,-0.004199425717400618,2.076963423476235,-0.06666547825428162,70.35180892875132,61.47294401659808,-1.4743864513391784,-1.7509950173406708,-3.355196380857258,-3.3530553867569495,20.389910394989773,0.3804359436035156,0.45046157053701563,1.6254089355468722,0.2594933205157517,2.9913245505779926,0.9424511280313155,2.308366743062429,-2.527002587890621,91.52547845934477,26.990239075658096,0.6829578075155593,9,-1.0461959838867188,-1.8070659637451172,-4.056386470794678,-4.070653915405266,-0.20923995971679688,3,0.0005271022642878709,1.0408210039494956,36.23640441894531,-1.4827772207046783,35.323360443115234,1.4705965624226482,34.619556427001946,0.0005271022642878709
3510,2013-09-13,35.8559684753418,36.02716445922852,35.79890441894531,36.02716445922852,11379514.0,-0.006325861470209415,1.6666518115779176,3.000066849388453,66.19045390779362,62.64947815855018,-1.0793179726402684,-1.4313219154952748,-3.0025310448860267,-3.0921258108390504,21.3419910449426,0.2853279113769531,0.47342912132611303,1.2925256729125962,-0.16652542515757318,2.7515767709827657,0.563000123877508,2.0220512219476845,-2.1900499868164047,79.62955053989063,16.076676453425222,0.7295255490350855,9,-0.81793212890625,-1.4361400604248047,-3.80910062789917,-3.8423900604247976,0.038043975830078125,4,0.01856772758594749,2.076963423476235,36.084232330322266,1.0408210039494956,36.23640441894531,-1.4827772207046783,35.323360443115234,0.01856772758594749
3511,2013-09-16,36.23640441894531,36.23640441894531,35.87499237060547,36.084232330322266,12575940.0,0.010610114850617913,3.7500438695445086,-0.8888765096483432,76.81158156622024,65.30714654449562,-1.3113894318470685,-1.743863047435454,-3.2644575513346368,-3.4619537633653152,21.08649004562683,0.3804359436035156,0.51355132278821,1.5730974197387724,-0.05598701508368009,3.202181854561225,0.7585552023275497,2.387639637149995,-2.466144734169923,97.40256019585628,29.749166869766995,0.814542217411225,9,-1.1413040161132812,-1.6834239959716797,-4.146737575531006,-4.441576004028313,0.1521759033203125,0,0.0036745369799169314,1.6666518115779176,35.8559684753418,2.076963423476235,36.084232330322266,1.0408210039494956,36.23640441894531,0.0036745369799169314
3512,2013-09-17,35.87499237060547,36.14129638671875,35.81792449951172,36.12227249145508,10833386.0,-0.009973728192273046,1.2666684492693556,-1.6250031335388935,76.07653298661934,66.90203971347144,-0.7816934442953354,-1.3245167394580335,-2.8200194196409,-3.0913201691375036,20.92675340056426,0.41847991943359375,0.5671699841478812,1.1317939758300781,-0.5725363684352018,2.836124320095358,0.2796288036974346,1.9839591479627217,-2.0045651374300775,58.000096261059994,-14.063191106309489,0.8521651721326409,9,-0.7228260040283203,-1.2459239959716797,-3.637907028198242,-4.14673995971679,-0.07608795166015625,1,0.01060438215501791,3.7500438695445086,36.23640441894531,1.6666518115779176,35.8559684753418,2.076963423476235,36.084232330322266,0.01060438215501791
3513,2013-09-18,36.084232330322266,36.12227249145508,35.646732330322266,35.83694839477539,10068587.0,0.005832473985088349,1.9412042280105701,-1.0000154266232664,76.07655594214367,68.87350695796509,-0.794138515757119,-1.4145193118405075,-2.9427033207545037,-3.302177137524886,20.968101441216604,0.4755401611328125,0.6297605688650094,1.219294738769534,-0.5038112966682107,2.942400774207279,0.35774172105066526,2.080847756488403,-2.117644250682872,74.19377793878859,-1.5223888462249562,0.8615530177188717,9,-0.9320659637451172,-1.4551639556884766,-3.3573389053344727,-4.336957931518555,0.4755401611328125,2,-0.003690032999392634,1.2666684492693556,35.87499237060547,3.7500438695445086,36.23640441894531,1.6666518115779176,35.8559684753418,-0.003690032999392634
3514,2013-09-19,36.388580322265625,36.92118835449219,36.31249237060547,36.654884338378906,16095966.0,0.008434376243820152,-1.909080964795537,-1.0769159570529434,77.47746364236691,71.82908801463002,-0.8743421514527157,-1.6317407423352108,-3.1723443426216633,-3.6115520517102766,21.278878017656844,0.8369560241699219,0.7361567259561923,1.4152187347412095,-0.40708491765605004,3.237522387138469,0.5040669085425833,2.3263705609398357,-2.329677830020792,58.208990963539875,-20.306726839736214,0.911151826198628,9,-0.8179359436035156,-1.4361419677734375,-3.5475564002990723,-4.622283935546875,-1.2554359436035156,3,-0.037637298816401765,1.9412042280105701,36.084232330322266,1.2666684492693556,35.87499237060547,3.7500438695445086,36.23640441894531,-0.037637298816401765
3515,2013-09-20,36.27444839477539,36.63586044311523,36.12227249145508,36.33151245117188,15489696.0,-0.0031364765121215665,-1.8420885975744516,0.21428162154421806,73.33331423392764,73.88404253066498,-0.5029769000186306,-1.4559250421186505,-2.973479825585841,-3.4925314627834183,21.209489082056344,0.5135879516601491,0.8100125905799658,1.2145378112792997,-0.6846010282085189,3.1136766507671183,0.2649683915353904,2.164107231023209,-2.043808750795719,49.2536464615928,-26.681178358384194,0.949569419743911,9,-0.408966064453125,-1.2078800201416016,-3.433424472808838,-4.508152008056641,-1.9592399597167969,4,-0.011012049578883576,-1.909080964795537,36.388580322265625,1.9412042280105701,36.084232330322266,1.2666684492693556,35.87499237060547,-0.011012049578883576
3516,2013-09-23,35.951080322265625,36.42662048339844,35.894012451171875,36.12227249145508,12764824.0,-0.008914486279447909,-2.7333048116903083,2.9999999999996265,70.00000911562904,73.53316622708039,0.03255415226722391,-1.0784881742058587,-2.562483953067229,-3.1661054677469878,20.8336047633779,0.5326080322265625,0.9029233587740961,0.8217403411865263,-1.1021980195260284,2.745678701899081,-0.14022883916975104,1.7837095215428036,-1.5590077556552018,23.88061935221242,-49.815148259166335,0.961969180356278,9,0.17119407653808594,-0.7894039154052734,-3.1100564002990723,-4.184783935546875,-1.559783935546875,0,-0.0015873756944768669,-1.8420885975744516,36.27444839477539,-1.909080964795537,36.388580322265625,1.9412042280105701,36.084232330322266,-0.0015873756944768669
3517,2013-09-24,35.98912048339844,36.10325241088867,35.70379638671875,35.91303634643555,22553000.0,0.0010581089856500636,1.6249952997505734,-0.4444370167346302,70.13571663209325,72.93927077283834,0.1105041672932785,-1.0221163823996378,-2.528430932360841,-3.1716780725890388,21.1467872291759,0.3994560241699219,1.0511324872443453,0.7665740966796903,-1.1329587591124195,2.6661069524718,-0.18319233121636103,1.7163405245757417,-1.4453009695151096,26.865434866548338,-45.372175096273125,0.9497664278960536,9,0.29483985900878906,-0.8274440765380859,-2.6440205574035645,-3.718748092651367,-1.502716064453132,1,0.01109946098992487,-2.7333048116903083,35.951080322265625,-1.8420885975744516,36.27444839477539,-1.909080964795537,36.388580322265625,0.01109946098992487
3518,2013-09-25,35.779884338378906,36.00814437866211,35.49455642700195,35.79890441894531,10930538.0,-0.005813872142722998,1.3478306361607142,-0.24998746553020806,66.22807866261596,72.48107852104552,0.2773378788980523,-0.6925841058570512,-2.2658300091059402,-2.93693589904656,21.955651551572974,0.5135879516601562,1.1672555636120947,0.4584249496459947,-1.3324877523720033,2.2493376516639927,-0.4370314013630079,1.3538813006549972,-1.0934226940590435,20.000106956733326,-50.92017886585757,0.8954563510089996,9,0.42798805236816406,-0.6182079315185547,-2.3872294425964355,-3.509511947631836,-1.5788040161132812,2,0.0005315858594323597,1.6249952997505734,35.98912048339844,-2.7333048116903083,35.951080322265625,-1.8420885975744516,36.27444839477539,0.0005315858594323597
3519,2013-09-26,36.12227249145508,36.217384338378906,35.74184036254883,35.951080322265625,32901352.0,0.0095692917796526,1.6315611707461237,-9.000601684717209,69.8347165652204,72.88599659409294,-0.06603064397370417,-0.9156246468267852,-2.511141580711005,-3.2539979262338576,22.893888265732937,0.4755439758300781,1.1656876405498053,0.6952425003051772,-1.0176023749660033,2.4080873755763577,-0.16117993733041658,1.551664937940771,-1.3017272445248764,54.99989972792879,-17.154652837362477,0.856422437635591,9,0.08559989929199219,-0.9605960845947266,-2.6582865715026855,-3.851900100708008,-2.3016281127929688,3,0.01211164109632068,1.3478306361607142,35.779884338378906,1.6249952997505734,35.98912048339844,-2.7333048116903083,35.951080322265625,0.01211164109632068
3520,2013-09-27,35.91303634643555,36.27444839477539,35.70379638671875,36.27444839477539,11264093.0,-0.00579244135509549,2.1579025141964494,-2.1111482496601823,64.40683007080247,71.50769087237987,0.17003263153633696,-0.5913910339659196,-2.2169099222780133,-3.0206989339243577,23.858243990913337,0.5706520080566406,1.0693246365227367,0.39375095367431356,-1.2058905896335617,1.9933924969821888,-0.4060698179796276,1.1935717253282547,-0.9664525130516282,44.898193054617636,-23.785749813984694,0.7998207716539386,9,0.29483604431152344,-0.7513599395751953,-2.382474422454834,-3.6426639556884766,-1.5788040161132812,4,-0.021716124480542387,1.6315611707461237,36.12227249145508,1.3478306361607142,35.779884338378906,1.6249952997505734,35.98912048339844,-0.021716124480542387
3521,2013-09-30,35.79890441894531,35.93205642700195,35.30434036254883,35.49455642700195,12818793.0,-0.0031780082973007495,1.199995989117138,-0.8421080407844462,56.09758006372424,69.28780721428039,0.24091343513944707,-0.38777720028120655,-2.01490336359781,-2.888998017247289,24.164799191798213,0.627716064453125,1.0066628639022142,0.21018962860107138,-1.3051021074766354,1.725481364678778,-0.5474562394377784,0.9678354966399212,-0.7338443142948989,50.98030734385076,-14.489638684758681,0.7576458680388527,9,0.3138599395751953,-0.6372280120849609,-2.2302985191345215,-3.528532028198242,-1.6739120483398438,0,-0.041445290239148336,2.1579025141964494,35.91303634643555,1.6315611707461237,36.12227249145508,1.3478306361607142,35.779884338378906,-0.041445290239148336
3522,2013-10-01,36.23640441894531,36.27444839477539,35.722816467285156,35.83694839477539,9741077.0,0.012221044389516766,1.3200038504423999,1.3124976498752867,50.0,66.39041210959776,-0.15637324894926508,-0.7072299673758238,-2.3723505409642343,-3.3071177733304893,25.168974675349265,0.5516319274902344,0.9857503523874342,0.5497276306152372,-0.8580645556582667,1.957519816888741,-0.15416846252151117,1.2536237237519856,-1.0599766193043934,96.0783774006323,33.32587639891146,0.7038960931367518,10,-0.12364006042480469,-1.074728012084961,-2.5203800201416016,-3.966032028198242,-1.4836959838867188,1,-0.050918628981353686,1.199995989117138,35.79890441894531,2.1579025141964494,35.91303634643555,1.6315611707461237,36.12227249145508,-0.050918628981353686
3523,2013-10-02,35.951080322265625,36.14129638671875,35.779884338378906,36.14129638671875,10801349.0,-0.00787396269731755,2.8000160436386974,-0.4761877476961276,48.128339952019445,63.12939836622583,0.12077805390681107,-0.3073253880629778,-2.0110913912005373,-3.0053944304681863,26.227417049811635,0.45652008056640625,0.8764102899024451,0.18165893554687784,-1.0676307372883755,1.4309486083821312,-0.4429859008707524,0.8063037719645081,-0.6699668893336295,66.66679774132155,7.24184168588198,0.6246448364176279,10,0.01902008056640625,-0.7894039154052734,-2.235055923461914,-3.6807079315185547,-1.1413040161132812,2,-0.04074080361955634,1.3200038504423999,36.23640441894531,1.199995989117138,35.79890441894531,2.1579025141964494,35.91303634643555,-0.04074080361955634
3524,2013-10-03,35.779884338378906,36.27444839477539,35.646732330322266,35.97010040283203,13658470.0,-0.004761914867428718,-1.750004178016946,1.0,48.9130802037273,60.416039029536904,0.21964875306981924,-0.026633473646398897,-1.7545725651590942,-2.818020754487222,26.921738042990807,0.627716064453125,0.7879721999577427,-0.059917449951171875,-1.1224337621665441,1.0025988622642004,-0.5911756060588544,0.4713407061565107,-0.4003664101532962,49.01969265614924,-7.525262586008083,0.5312581561076861,10,0.08559608459472656,-0.45652198791503906,-2.0067949295043945,-3.509511947631836,-1.1603279113769602,3,-0.044125464497932865,2.8000160436386974,35.951080322265625,1.3200038504423999,36.23640441894531,1.199995989117138,35.79890441894531,-0.044125464497932865
3525,2013-10-04,35.36140441894531,35.79890441894531,35.36140441894531,35.68477249145508,10325877.0,-0.01169595506446941,-1.7058948436338757,1.7000040109096743,37.63437034353523,56.8198569437487,0.5531642572205087,0.5014511898053868,-1.2575527192082703,-2.395351483451833,27.815850211709115,0.4375,0.6689572516989628,-0.5316581726074219,-1.346243205731163,0.2829268605163193,-0.938950689169296,-0.12436565604554772,1.559783935546875,5.882237287069223,-43.61517460976966,0.407292516561871,10,0.4279899597167969,-0.01902008056640625,-1.5407609939575195,-3.091032028198242,-0.6467399597167898,4,-0.04357179997799299,-1.750004178016946,35.779884338378906,2.8000160436386974,35.951080322265625,1.3200038504423999,36.23640441894531,-0.04357179997799299
3526,2013-10-07,35.30434036254883,35.43749237060547,34.99999237060547,35.380428314208984,12555121.0,-0.0016137384058737547,3.6000320872773943,0.23529828121129187,41.17644283117315,53.60215985475757,0.5686390288649363,0.6455454191173686,-1.1160867291939738,-2.3392469386835018,28.373372904620176,0.4375,0.5015514252833881,-0.6229614257812486,-1.2475768690326987,0.001654017470201552,-0.9352691474069772,-0.31065370415551996,1.5856523132324227,23.88061935221242,-23.527486014276434,0.3123077216257253,10,0.33288002014160156,0.05706596374511719,-1.4884519577026367,-3.033967971801758,-0.9130439758300781,0,-0.027478435293346037,-1.7058948436338757,35.36140441894531,-1.750004178016946,35.779884338378906,2.8000160436386974,35.951080322265625,-0.027478435293346037
3527,2013-10-08,35.513580322265625,35.646732330322266,35.190208435058594,35.380428314208984,12738454.0,0.005926748880394239,1.2857279281860288,-1.7499749323172566,41.17644283117315,50.818644762375044,0.3183251569805208,0.47567504534232796,-1.2484044182336902,-2.550669246302128,28.031901228170288,0.4565238952636719,0.3659244686390224,-0.42323246002197124,-1.0140031020704683,0.16753818202652582,-0.7186177810462198,-0.1278471389977227,1.3008123413085926,40.29860127929217,-3.567573725101539,0.295385321024248,10,0.12364006042480469,-0.1521739959716797,-1.6976919174194336,-3.2432079315185547,-1.0461959838867188,1,-0.03910019601120207,3.6000320872773943,35.30434036254883,-1.7058948436338757,35.36140441894531,-1.750004178016946,35.779884338378906,-0.03910019601120207
3528,2013-10-09,35.22825241088867,35.513580322265625,35.22825241088867,35.47553634643555,9849800.0,-0.008034332466278049,-1.3076946809823522,-1.8571551353674258,31.952581271026048,46.60951861857566,0.5779530981218883,0.7184367976251167,-0.8903367182339892,-2.281657657375959,26.937202387288373,0.2853279113769531,0.251551486553268,-0.6581527709960966,-1.3101588086255163,-0.006146733366676926,-0.9841557898108064,-0.33214975218138676,1.5135642409667938,17.910389684247704,-23.144254457092913,0.32600301881471017,10,0.4089679718017578,0.1902179718017578,-1.3695650100708008,-2.9578800201416016,-0.0951080322265625,2,-0.013498937451779214,1.2857279281860288,35.513580322265625,3.6000320872773943,35.30434036254883,-1.7058948436338757,35.36140441894531,-0.013498937451779214
3529,2013-10-10,36.10325241088867,36.14129638671875,35.47553634643555,35.47553634643555,11070436.0,0.024838018922833216,-1.1212139627594924,-2.5384425521411824,47.84687985169292,44.76952414978571,-0.3352877160831014,-0.16344512103724185,-1.690127872012276,-3.1744297177869427,26.095549631188796,0.9130439758300781,0.14849478817993145,0.21589622497558736,-0.4373789969709705,0.8691714469221452,-0.11074138599769157,0.5425338359488663,0.5688912697167936,96.66662210130154,54.30898086562126,0.32663761097327976,10,-0.4660320281982422,-0.627716064453125,-2.239809989929199,-3.5951080322265625,-0.875,3,-0.03582713518481284,-1.3076946809823522,35.22825241088867,1.2857279281860288,35.513580322265625,3.6000320872773943,35.30434036254883,-0.03582713518481284
3530,2013-10-11,36.521732330322266,36.654884338378906,36.14129638671875,36.27444839477539,10326728.0,0.0115911972326177,1.0,0.3939423404151879,57.009357180007406,44.870832718261624,-0.7357119043483777,-0.5581046290870262,-2.029438445893895,-3.589597857999763,25.53063436088592,0.5516319274902344,0.08623199436031115,0.6010879516601548,-0.110683193972136,1.3128590972924457,0.24520237884400586,0.9569735244763038,-1.5217399597167969,91.95403623622701,45.30694818604094,0.35588557281614613,10,-0.6942939758300781,-1.0461959838867188,-2.644023895263672,-3.9755449295043945,-0.9510879516601562,4,-0.05208339752660185,-1.1212139627594924,36.10325241088867,-1.3076946809823522,35.22825241088867,1.2857279281860288,35.513580322265625,-0.05208339752660185
3531,2013-10-14,36.36955642700195,36.42662048339844,36.10325241088867,36.42662048339844,6333822.0,-0.004166721938158702,10.333511598368874,-0.23076329754411945,54.54547111935571,45.37588506485671,-0.5521397528505005,-0.4168120091130163,-1.7945498178372574,-3.4291906682402242,24.71122250616627,0.41847991943359375,-0.034300779503496415,0.4422544479370103,-0.28428999473266003,1.1687988906066806,0.07898222660217158,0.805526669271849,-1.3364662170410142,80.51938242923669,30.074183954833074,0.3632722213348368,10,-0.5421180725097656,-0.7989120483398438,-2.5251359939575195,-3.823369026184082,-1.1032600402832031,0,-0.04550212128913356,1.0,36.521732330322266,-1.1212139627594924,36.10325241088867,-1.3076946809823522,35.22825241088867,-0.04550212128913356
3532,2013-10-15,36.25542449951172,36.69292449951172,35.97010040283203,36.36955642700195,20026117.0,-0.0031381171150467457,-1.1111129680075316,2.000066849388328,55.81391010405901,46.22983730397222,-0.4861499581746287,-0.2874557291630566,-1.589967402205076,-3.318341607197212,24.068964860149844,0.7228240966796875,-0.11310077416843001,0.309100914001462,-0.4314620428630107,1.0496638708659347,-0.061180564430777906,0.6793823924337019,-1.1898984069824223,70.12983292312902,15.179468123687215,0.3702814784322368,10,-0.408966064453125,-0.3899421691894531,-2.411004066467285,-3.7092370986938477,-1.0081520080566406,1,-0.05141652976144506,10.333511598368874,36.36955642700195,1.0,36.521732330322266,-1.1212139627594924,36.10325241088867,-0.05141652976144506
3533,2013-10-16,35.951080322265625,36.17934036254883,35.55162048339844,36.10325241088867,13688567.0,-0.008394445285013652,3.1250141007482797,1.333299909756342,47.88736770450546,46.11586924850312,-0.2031714269951408,0.006747511405066575,-1.1913253470006069,-3.0190833712504173,23.446790159722653,0.7038040161132812,-0.14173786403820543,0.011414337158200283,-0.7263170964901136,0.7491457708065141,-0.3574513796659531,0.38028005398235365,-0.8204582934570297,39.06264198714634,-15.225410371327904,0.36886571682415614,10,-0.10462188720703125,0.009510040283203125,-1.7500019073486328,-3.252718925476074,-0.913043975830071,2,-0.04126985811238115,-1.1111129680075316,36.25542449951172,10.333511598368874,36.36955642700195,1.0,36.521732330322266,-0.04126985811238115
3534,2013-10-17,35.019012451171875,35.91303634643555,34.904884338378906,35.722816467285156,22764122.0,-0.025926004524445156,-1.1632764985634418,4.625053270161189,40.63744160460596,46.44954383306653,0.6812580890913296,0.8758555023247965,-0.1824311779355554,-2.0872464110153146,21.635211541916444,1.0461959838867188,-0.20008748883219596,-0.852175140380858,-1.6648988862445862,-0.039451394517129756,-1.2585370133127185,-0.4458132674489974,1.6739120483398438,6.382860702673641,-47.064966760439944,0.4063618729318628,10,0.7798919677734375,0.8940238952636719,-0.41847705841064453,-1.9307050704956055,0.3043479919433594,3,0.0032591418061651556,3.1250141007482797,35.951080322265625,-1.1111129680075316,36.25542449951172,10.333511598368874,36.36955642700195,0.0032591418061651556
3535,2013-10-18,35.87499237060547,35.87499237060547,35.09510040283203,35.26629638671875,13262544.0,0.02444329121579636,1.5625007833749045,-0.8648657438021008,50.68966328001173,47.506568327381935,-0.10527920660709356,-0.012211144105627625,-0.9641583365909696,-2.9439491275577154,20.098257409820402,0.8559799194335938,-0.21262169480230853,0.02377758026123189,-0.7665436613996306,0.8140988219220944,-0.37138304056919935,0.41893820109166313,0.782171325683592,54.255382698560354,0.4749648110489346,0.39516062083043246,10,-0.07608795166015625,0.038043975830078125,-1.217391014099121,-2.786684989929199,-0.3994560241699219,4,-0.01802759852979674,-1.1632764985634418,35.019012451171875,3.1250141007482797,35.951080322265625,-1.1111129680075316,36.25542449951172,-0.01802759852979674
3536,2013-10-21,35.894012451171875,35.951080322265625,35.39944839477539,35.456512451171875,13268936.0,0.0005301765745320264,-1.0000138306847572,0.7187496083125477,46.64178825261941,48.11382892976484,-0.03560182912804777,-0.037656486229309394,-0.9175985476909645,-2.9569068721702365,18.95441619987303,0.5516319274902344,-0.21627837970842734,0.04565105438232564,-0.7435633567563471,0.8348654655209984,-0.34895615118701073,0.440258259951662,0.7281056579589844,55.31912170061699,6.604529142550973,0.3946072055693376,10,-0.0951080322265625,0.019023895263671875,-1.1650800704956055,-2.7676610946655273,-0.6467399597167969,0,-0.00900896975365062,1.5625007833749045,35.87499237060547,-1.1632764985634418,35.019012451171875,3.1250141007482797,35.951080322265625,-0.00900896975365062
3537,2013-10-22,36.388580322265625,36.44564437866211,35.70379638671875,35.83694839477539,11909181.0,0.013778561863668326,1.228574702764647,1.2608729771205358,54.12185581267639,50.57708165661488,-0.43918299320028353,-0.5278252780599502,-1.360950232251085,-3.4418675194147283,18.34202122921247,0.7418479919433594,-0.12328635046587522,0.5202459335327134,-0.30343349387549523,1.343925360940922,0.1084062198286091,0.9320856472368177,0.19919311145019236,96.2963696549402,47.793250408643296,0.411839713704105,10,-0.5896759033203125,-0.4755439758300781,-1.564539909362793,-3.2622289657592773,-1.1413078308105469,1,-0.030841652122937213,-1.0000138306847572,35.894012451171875,1.5625007833749045,35.87499237060547,-1.1632764985634418,35.019012451171875,-0.030841652122937213
3538,2013-10-23,35.79890441894531,36.42662048339844,35.47553634643555,36.2934684753418,22485740.0,-0.01620497139756505,1.4999974931940219,-0.8965471934277041,50.16609812648243,50.83477257603593,0.2681515523653317,0.06677206124265211,-0.7295335141903792,-2.838322713036014,17.940498864456977,0.9510841369628906,-0.0517679105839548,-0.07038097381591513,-0.8936742408736791,0.7529122932418488,-0.4820276073447971,0.34126565971296685,0.7552112328637648,58.024614942770626,9.19081633856662,0.41164663352888026,10,0.0,0.11413192749023438,-0.9082870483398438,-2.567934036254883,-0.4375,2,-0.015409184622932282,1.228574702764647,36.388580322265625,-1.0000138306847572,35.894012451171875,1.5625007833749045,35.87499237060547,-0.015409184622932282
3539,2013-10-24,36.55977249145508,36.69292449951172,35.98912048339844,36.084232330322266,21055955.0,0.02125394854561824,-1.1142752369274491,-0.9615340115853047,59.87458154557028,51.153130838876265,-0.47064208958855147,-0.6952867746472648,-1.4181093844876855,-3.5695189285242677,17.39587284485683,0.8940200805664062,0.02947852600077283,0.6686120986938491,-0.20471254895107194,1.54193674633877,0.23194977487138857,1.1052744225163096,-1.6548881530761719,91.66666666666666,35.8548379064714,0.43666232382246084,10,-0.7608680725097656,-0.6467361450195312,-1.6691551208496094,-3.1576061248779297,-1.8070640563964844,3,-0.04162323891307562,1.4999974931940219,35.79890441894531,1.228574702764647,36.388580322265625,-1.0000138306847572,35.894012451171875,-0.04162323891307562
3540,2013-10-25,35.13314437866211,36.55977249145508,34.505428314208984,36.55977249145508,39162011.0,-0.039021799523681566,1.8799995721719227,-3.000016043638697,48.84910380992338,50.520201137828224,0.8250650833890205,0.7061212277689748,0.05284626401926573,-2.1154427771100828,16.563555301523884,2.0543441772460938,0.14196523201803046,-0.7190214157104506,-1.6555889294582116,0.2175460980373103,-1.187305172584331,-0.2507376588365702,1.5597801208496094,28.69564155908475,-29.868278356472075,0.4682837568738801,10,0.4660320281982422,0.4660320281982422,0.12839698791503906,-1.217391014099121,-0.646739959716804,4,0.005414148600050961,-1.1142752369274491,36.55977249145508,1.4999974931940219,35.79890441894531,1.228574702764647,36.388580322265625,0.005414148600050961
3541,2013-10-28,34.315208435058594,34.99999237060547,34.048904418945305,34.942928314208984,16526578.0,-0.023281034421168467,1.5641046737045818,0.4400024600114444,42.553184428312434,49.04678717385639,1.4761825638221566,1.483250143303124,0.8911887677767112,-1.280610810966877,16.613079335736252,1.084239959716804,0.10892319983292253,-1.4627725601196317,-2.624969873170123,-0.3005752470691405,-2.043871216644881,-0.8816739035943826,2.377716064453125,10.07193621828468,-48.70382794544712,0.5810986565252466,10,1.0557060241699219,1.0557060241699219,1.1508169174194336,-0.39945507049560547,-0.7418479919433594,0,0.03381380922027244,1.8799995721719227,35.13314437866211,-1.1142752369274491,36.55977249145508,1.4999974931940219,35.79890441894531,0.03381380922027244
3542,2013-10-29,34.39129638671875,34.676620483398445,33.858688354492195,33.858688354492195,12285829.0,0.0022173244788576962,-2.071422432316369,-0.8484804287980051,44.660202208611416,48.68821322986815,1.2380547440605696,1.330035404775991,0.8355858052896679,-1.3236989013750815,16.304702743044185,0.81793212890625,-0.008893262719695372,-1.294429206848143,-2.5888185820114558,-3.983168483046029e-05,-1.941623894429803,-0.6472345192664832,2.1958673095703105,18.79194269547665,-43.2877919684459,0.6471946875816577,10,0.8845100402832031,0.8845100402832031,1.2506790161132812,-0.4755430221557617,-0.9320640563964844,1,0.024889323598365154,1.5641046737045818,34.315208435058594,1.8799995721719227,35.13314437866211,-1.1142752369274491,36.55977249145508,0.024889323598365154
3543,2013-10-30,34.486404418945305,34.52444839477539,33.97281646728516,34.41031646728516,11202642.0,0.002765468075326405,6.249924796951676,0.14285918922787955,38.54448371837576,48.455662353620355,1.020667325745201,1.1800743622194858,0.782726542939379,-1.3815780675723843,15.979661096096809,0.5516319274902273,-0.11339786017382636,-1.1260873794555764,-2.5192324530822887,0.267057694171136,-1.8226599162689325,-0.4295148426422202,1.9370507568359443,22.147627520599087,-34.08827143230562,0.696572536813355,10,0.7894020080566477,0.7894020080566477,1.2364139556884837,-0.5706510543823171,-1.1413040161132741,2,0.022062841439387304,-2.071422432316369,34.39129638671875,1.5641046737045818,34.315208435058594,1.8799995721719227,35.13314437866211,0.022062841439387304
3544,2013-10-31,34.201080322265625,34.505428314208984,33.83966445922852,34.239120483398445,14282524.0,-0.008273524059322801,1.3333288768265859,-0.4999498646346999,33.24176626376051,46.517007129592436,1.3161763150752677,1.4135260510742995,1.0894583622652476,-1.0633435039559842,15.688497280284347,0.6657638549804616,-0.2343126075931039,-1.3324712753295884,-2.858283132964438,0.19334058230526097,-2.095377204147013,-0.5695653465121637,2.0684888442382814,13.286820183434548,-36.84343070263465,0.7629059288174231,10,1.0652141571044922,1.0652141571044922,1.483694076538086,-0.2853269577026367,-0.894023895263679,3,0.033926533482168786,6.249924796951676,34.486404418945305,-2.071422432316369,34.39129638671875,1.5641046737045818,34.315208435058594,0.033926533482168786
3545,2013-11-01,33.82064437866211,34.201080322265625,33.497276306152344,34.201080322265625,6023577.0,-0.011123506626655955,2.699986964674267,10.000902527073944,32.180862979358864,44.91023765478571,1.5360941375302772,1.7630037879500193,1.4768979960704485,-0.650356592212944,16.07567844952961,0.7038040161132812,-0.3132972816513444,-1.6358692169189482,-3.3430801207180636,0.07134168688016729,-2.4894746688185094,-0.7822637650193869,2.254532411259767,21.51890700838732,-23.74421054661757,0.8536054518995579,11,1.2744560241699219,1.2744560241699219,1.8641300201416016,0.0951089859008789,-0.3804359436035156,4,0.027559027142147974,1.3333288768265859,34.201080322265625,6.249924796951676,34.486404418945305,-2.071422432316369,34.39129638671875,0.027559027142147974
3546,2013-11-04,34.334232330322266,34.39129638671875,33.97281646728516,34.105968475341804,12118841.0,0.015185634723866581,1.4444493961406064,-0.6000060163041656,37.2796225528701,43.038878403696124,0.8694113784141493,1.236402335458763,0.9758127815675763,-1.1332399195527856,17.032442294863763,0.5706520080566406,-0.2698478633501935,-1.0737758636474624,-2.852806122762942,0.7052543954680175,-1.9632909932051987,-0.18426073408972599,1.4831544112226567,70.96791931633621,27.658498956832716,0.8895151295577397,11,0.7608680725097656,0.7608680725097656,1.3505420684814453,-0.41847896575927734,-1.2364158630371023,0,0.004432080704732888,2.699986964674267,33.82064437866211,1.3333288768265859,34.201080322265625,6.249924796951676,34.486404418945305,0.004432080704732888
3547,2013-11-05,34.12499237060547,34.619556427001946,33.97281646728516,34.448360443115234,7944427.0,-0.006094208185688954,-1.060600535997522,-1.4166415989839674,37.75510517301003,41.659879186643636,0.8088541554259123,1.40849301980343,1.2094859616653366,-0.8975412713639201,17.589271720234457,0.6467399597167827,-0.3600300828514946,-1.2135864257812514,-3.081435256150783,0.6542624045882803,-2.1475108409660137,-0.2796620105964891,1.4603833274001943,55.9322091509492,11.58635622378194,0.9339244151847645,11,0.9701080322265625,0.9701080322265625,1.512228012084961,-0.20923900604248047,-1.3315200805664134,1,-0.016165041782262746,1.4444493961406064,34.334232330322266,2.699986964674267,33.82064437866211,1.3333288768265859,34.201080322265625,-0.016165041782262746
3548,2013-11-06,34.752708435058594,34.96194839477539,34.067928314208984,34.105968475341804,17724319.0,0.018394614059864978,-1.4736994875529732,-2.000011796765305,48.138300709371165,40.35584798262151,0.019141590762224325,0.7834938453045055,0.6244257075879602,-1.4888054483856976,17.985718106452563,0.8940200805664062,-0.4201452003082764,-0.5620931625366197,-2.447876345786554,1.3236900207133147,-1.5049847541615904,0.38079842908835104,0.6238573237617402,85.71421130080348,35.05577923884437,0.9428915916249675,11,0.2758159637451172,0.3423919677734375,0.8845119476318359,-0.5421180725097656,-2.2635841369628977,2,-0.037219433045151296,-1.060600535997522,34.12499237060547,1.4444493961406064,34.334232330322266,2.699986964674267,33.82064437866211,-0.037219433045151296
3549,2013-11-07,34.809776306152344,35.209232330322266,34.52444839477539,34.82879638671875,12478351.0,0.0016421129075563368,-1.3225773062491915,-0.02940916249358587,41.61678084864931,39.55225654247995,-0.348966186111376,0.6583050618829489,0.6048109125897696,-1.4907998743482906,17.37813333734905,0.684783935546875,-0.5766861124041469,-0.4403514862060547,-2.300831806526425,1.4201288341143155,-1.3705916463662362,0.48988867395412683,-1.3125,76.66668894934924,25.370077517807694,0.9302401601601841,11,-0.45652198791503906,0.2853240966796875,0.7561120986938477,-0.5991859436035156,-2.1875,3,-0.04207656752627398,-1.4736994875529732,34.752708435058594,-1.060600535997522,34.12499237060547,1.4444493961406064,34.334232330322266,-0.04207656752627398
3550,2013-11-08,34.619556427001946,34.771732330322266,34.486404418945305,34.52444839477539,8852352.0,-0.005464553333448974,-2.33334818842175,-5.000401123144432,40.233250640658646,39.29448612162953,-0.26737779564711417,0.7364712156170299,0.8292059479906513,-1.2460535528919436,16.141145795912458,0.32337188720703836,-0.681717808298508,-0.5354625701904396,-2.3149549190538323,1.244029778672953,-1.4252087446221324,0.35428360424125316,-1.0880410003662035,52.30764009514939,1.457065758626804,0.8897461744316947,11,-0.26630210876464133,0.47554397583008523,0.974864959716804,-0.4089660644531179,-1.4646720886230398,4,-0.037912097538497,-1.3225773062491915,34.809776306152344,-1.4736994875529732,34.752708435058594,-1.060600535997522,34.12499237060547,-0.037912097538497
3551,2013-11-11,34.71466445922852,34.809776306152344,34.543468475341804,34.543468475341804,6362101.0,0.0027472342814998107,-2.111145772984453,1.8000160436388317,36.335389220326256,38.369506900708956,-0.3351038927104213,0.538642446631151,0.7590449710836964,-1.2739870607265829,14.892920705382496,0.26630783081053977,-0.9318620148777299,-0.35760993957519105,-2.051139074584654,1.335919195434272,-1.204374507079919,0.4891546279295369,-1.1495946945190525,59.99987658853727,14.282473261856566,0.8467645675047311,11,-0.36141014099121804,0.3804359436035085,0.8512248992919851,-0.5040740966796946,-2.2826080322265767,0,-0.03671232443184769,-2.33334818842175,34.619556427001946,-1.3225773062491915,34.809776306152344,-1.4736994875529732,34.752708435058594,-0.03671232443184769
3552,2013-11-12,34.39129638671875,34.71466445922852,34.27716445922852,34.676620483398445,9987080.0,-0.009315028030576489,1.4210592978825756,-1.6666518115780975,37.987019329062896,38.307566413007535,-0.013115002861546543,0.7538441071528155,1.1084094318266722,-0.8937545498336235,13.406250864908834,0.4375,-1.013973505600795,-0.5877716064453153,-2.2108507227153,1.0353075098246691,-1.3993111645803111,0.22376795168968044,-0.7933433706970234,28.33321077857921,-15.17359894282463,0.8115395581349928,11,-0.03804206848144531,0.7038040161132812,1.1080169677734375,-0.009510040283203125,-1.7690200805664062,1,-0.037610676401634624,-2.111145772984453,34.71466445922852,-2.33334818842175,34.619556427001946,-1.3225773062491915,34.809776306152344,-0.037610676401634624
3553,2013-11-13,34.467384338378906,34.543468475341804,34.048904418945305,34.35325241088867,12415134.0,0.002212418828431817,2.71433482788743,-0.40000802181933864,29.77945323749499,37.92286496564469,-0.10301814158973599,0.5912139689184315,1.0591247154214045,-0.9146918281094045,12.788353632917481,0.4945640563964986,-0.9723876869177985,-0.43749885559081747,-2.008303352117146,1.133305640935511,-1.2229011038539852,0.34790339267235026,-0.8372057360711693,36.06566000269623,-1.2935155131005232,0.7854022482631646,11,-0.11413002014160156,0.627716064453125,1.0319290161132812,-0.08559799194335938,-0.9891319274902344,2,-0.0485651023560838,1.4210592978825756,34.39129638671875,-2.111145772984453,34.71466445922852,-2.33334818842175,34.619556427001946,-0.0485651023560838
3554,2013-11-14,35.13314437866211,35.190208435058594,34.771732330322266,34.904884338378906,15589166.0,0.01931565313303718,1.4444543479471896,1.9999665764230088,49.99999999999999,39.902769079049264,-0.6958354363390953,-0.06909997563195702,0.4260038074937711,-1.5296778908950444,12.889292614998604,0.7228240966796875,-0.9401023860793671,0.22255458831786967,-1.3508228392967254,1.7959320159324648,-0.5641341254894314,1.0092433021251708,-1.4713847017940793,95.00010027207159,54.20922845461996,0.7866887138072983,11,-0.5421199798583984,-0.038043975830078125,0.3947010040283203,-0.6657600402832031,-1.6929359436035156,3,-0.07525714328525179,2.71433482788743,34.467384338378906,1.4210592978825756,34.39129638671875,-2.111145772984453,34.71466445922852,-0.07525714328525179
3555,2013-11-15,35.22825241088867,35.26629638671875,34.904884338378906,35.171188354492195,11147011.0,0.0027070743000254804,4.428563243088383,0.24999582198302284,62.371132422064335,42.69071462007084,-0.637294742502732,-0.22677110829776126,0.3677659368529618,-1.5708173716933373,13.009840818063262,0.36141204833984375,-0.8605024363445821,0.3499996185302763,-1.1654386256129001,1.8654378626734527,-0.4077195035413155,1.107718740601868,-1.5355432809515577,96.8749608312548,50.04209025221229,0.7577191220715891,11,-0.6086959838867188,-0.13315200805664062,0.3281259536743164,-0.7513580322265625,-1.6929359436035085,4,-0.07397403863073404,1.4444543479471896,35.13314437866211,2.71433482788743,34.467384338378906,1.4210592978825756,34.39129638671875,-0.07397403863073404
3556,2013-11-18,35.57064437866211,35.57064437866211,35.15216445922852,35.22825241088867,11726906.0,0.00971924362809462,1.4444493961406064,6.000133698777403,64.90384012788529,45.707240726168095,-0.8782108377190099,-0.6267657454264963,0.056558223698949917,-1.858220500151205,13.182459791900481,0.41847991943358664,-0.6998745032809097,0.7085599899291992,-0.7676397661943426,2.184759746052741,-0.029539888132575243,1.4466598679909737,-1.8149917584537292,100.0,47.57038380495035,0.7380998780617726,11,-0.7608699798583984,-0.4755439758300781,0.08084297180175781,-1.0652179718017578,-1.6358680725097656,0,-0.06791443007235354,4.428563243088383,35.22825241088867,1.4444543479471896,35.13314437866211,2.71433482788743,34.467384338378906,-0.06791443007235354
3557,2013-11-19,35.26629638671875,35.513580322265625,34.96194839477539,35.513580322265625,10661225.0,-0.008556156270419724,3.461526595088239,-0.722224698070324,59.36073184802619,46.95417751935199,-0.44135696180526907,-0.4330079720660365,0.36650769344080913,-1.4979691221453635,12.58041871086866,0.6086959838867188,-0.4907322464656687,0.4603261947631836,-0.8472435568250845,1.7678959463514516,-0.19345868103095398,1.1141110705573212,-1.4017442610031452,80.0000000000001,22.75924445868307,0.6537848757941354,11,-0.45652198791503906,-0.17119598388671875,0.43274497985839844,-0.7608699798583984,-1.3505439758300781,1,-0.08036681619860075,1.4444493961406064,35.57064437866211,4.428563243088383,35.22825241088867,1.4444543479471896,35.13314437866211,-0.08036681619860075
3558,2013-11-20,35.24727249145508,35.342384338378906,34.771732330322266,35.171188354492195,9373540.0,-0.0005394355861773059,3.2856569881537294,-0.3076792545970341,63.414564952197125,49.3761535308573,-0.3853222919172339,-0.4821499963324243,0.3615928578630445,-1.4122583589589155,12.300003713362885,0.5706520080566406,-0.34681186418119125,0.468883895874022,-0.7720727015069144,1.7098404932549585,-0.15159440281644265,1.0893621945644867,-1.2803548305626862,59.52346846201595,-3.1417880177436572,0.6204782986904664,11,-0.4374980926513672,-0.15217208862304688,0.6086978912353516,-0.7418460845947266,-1.7119560241699148,2,-0.07447373937768109,3.461526595088239,35.26629638671875,1.4444493961406064,35.57064437866211,4.428563243088383,35.22825241088867,-0.07447373937768109
3559,2013-11-21,35.038036346435554,35.13314437866211,34.600536346435554,35.114120483398445,10595468.0,-0.005936236486674185,8.333199639026406,-1.0000000000000935,66.32652643598658,52.27540639700485,-0.15679061832096863,-0.4139893290259238,0.5488710767695224,-1.1450755304895281,11.741283730018012,0.6467361450195241,-0.1874403040705701,0.3357345581054787,-0.5925550279570047,1.264024144167962,-0.12841023492576653,0.7998793511367239,-0.9748950824769764,45.09807005678187,-21.8312382599486,0.46414479303124295,11,-0.22826194763184304,0.05706405639647727,0.865488052368157,-0.5326099395752024,-1.6168479919433594,3,-0.044516876463185695,3.2856569881537294,35.24727249145508,3.461526595088239,35.26629638671875,1.4444493961406064,35.57064437866211,-0.044516876463185695
3560,2013-11-22,35.323360443115234,35.342384338378906,34.885860443115234,35.114120483398445,15907917.0,0.008143267329782988,2.6922483609718473,-2.750112810228034,64.13040161132807,55.36374110711617,-0.3707717916264883,-0.7213144121026573,0.25181057218571823,-1.3598789491746146,11.580288225338723,0.4565238952636719,-0.15729596410552205,0.6115478515624986,-0.33895969114607283,1.56205539427107,0.13629408020820932,1.0868016229167878,-1.1697689922744416,74.50964971609211,7.756959464526645,0.4752537713542874,11,-0.5135860443115234,-0.22826004028320312,0.5326099395751953,-0.8179340362548828,-2.0543479919433594,4,-0.053311802287023924,8.333199639026406,35.038036346435554,3.2856569881537294,35.24727249145508,3.461526595088239,35.26629638671875,-0.053311802287023924
3561,2013-11-25,35.47553634643555,35.722816467285156,35.380428314208984,35.4184684753418,9476880.0,0.004308081151151333,-4.142963557185423,0.2727388744052161,69.61326028065075,58.87776787951481,-0.4511064347306615,-0.8243702355560885,0.07716011501344866,-1.4463115129409658,11.112024319533523,0.3994560241699219,-0.07405106493045821,0.705707359313962,-0.28372287229151993,1.695137590919444,0.21099224351122103,1.200422475116703,-1.2369217199254763,77.96627452846529,9.438184922628167,0.4947151158027406,11,-0.5896759033203125,-0.3804359436035156,0.3804340362548828,-0.875,-2.149456024169922,0,-0.05469177013148474,2.6922483609718473,35.323360443115234,8.333199639026406,35.038036346435554,3.2856569881537294,35.24727249145508,-0.05469177013148474
3562,2013-11-26,35.24727249145508,35.513580322265625,35.24727249145508,35.342384338378906,13673237.0,-0.006434401801606704,-4.59988769903341,-1.666644385026738,58.124966314921295,62.027269332562184,-0.09907188295436242,-0.5572618830204448,0.29148476668802914,-1.1696689586322933,10.33985174038865,0.2663078308105469,0.03739607405070444,0.4346446990966797,-0.5598822697566774,1.4291716679500368,-0.06261878532999532,0.9319081835233547,-0.8899217176830021,57.62698037722739,-8.366669596956577,0.4972634844266783,11,-0.08559608459472656,-0.15217208862304688,0.6086978912353516,-0.5040740966796875,-2.0163002014160227,1,-0.037236815575472426,-4.142963557185423,35.47553634643555,2.6922483609718473,35.323360443115234,8.333199639026406,35.038036346435554,-0.037236815575472426
3563,2013-11-27,35.24727249145508,35.43749237060547,35.057056427001946,35.26629638671875,11171310.0,0.0,1.1052531585447338,0.2000160429952272,57.32476998126125,62.84113266381343,0.02591433857393355,-0.5242135705941422,0.2705127058939354,-1.1211028361034323,9.414912290448804,0.38043594360352273,0.17431710574602022,0.3966012954711928,-0.6035772990905386,1.3967798900329242,-0.10348800180967288,0.8966905927520585,-0.780684462201954,57.62698037722739,-6.726753358397197,0.500089297280866,11,-0.08559608459472656,-0.15217208862304688,0.6086978912353516,-0.3709220886230469,-1.502716064453132,2,-0.03777654230945682,-4.59988769903341,35.24727249145508,-4.142963557185423,35.47553634643555,2.6922483609718473,35.323360443115234,-0.03777654230945682
3564,2013-11-28,35.36140441894531,35.43749237060547,35.24727249145508,35.26629638671875,7305090.0,0.00323803572369763,-1.8571019309001318,-4.9993984359334265,62.74509289903997,62.88268382792184,-0.05859582923389439,-0.5765182167764493,0.1264909955653053,-1.1940161787224568,8.29259305767646,0.19021987915039062,0.3318084360690108,0.45271701812744425,-0.5231237067100594,1.4285577429649479,-0.03520334429131111,0.9406373805461996,-0.7943181146496272,56.818275046375845,-8.684981960777975,0.4879203624187524,11,-0.19972801208496094,-0.26630401611328125,0.4945659637451172,-0.408966064453125,-1.5217399597167898,3,-0.05164070776221208,1.1052531585447338,35.24727249145508,-4.59988769903341,35.24727249145508,-4.142963557185423,35.47553634643555,-0.05164070776221208
3565,2013-11-29,34.752708435058594,34.980968475341804,34.65760040283203,34.942928314208984,16150703.0,-0.017213569254070804,1.4285980317723312,-2.000040109096743,50.55556236414531,61.28843074306184,0.5314365881627481,0.11129195941359171,0.7012872096001317,-0.5423631185508526,7.03751891573918,0.7038040161132812,0.5231379378312084,-0.20258216857909872,-1.0386524213097417,0.6334880841515442,-0.6206172949444166,0.2154529577862192,0.9701080322265625,8.928520269302393,-54.90507648124709,0.4180351263653209,11,0.4089679718017578,0.2758159637451172,1.103261947631836,0.19972991943359375,-0.9701080322265625,4,-0.03831413839455344,-1.8571019309001318,35.36140441894531,1.1052531585447338,35.24727249145508,-4.59988769903341,35.24727249145508,-0.03831413839455344
3566,2013-12-02,34.486404418945305,34.752708435058594,34.334232330322266,34.733688354492195,9014713.0,-0.007662827678910911,1.933338681212899,1.2999899729269773,51.41241785633346,60.405284743984865,0.7015417110665112,0.41063429197797774,0.940322754516778,-0.23178467746685527,6.195397366781616,0.4184761047363281,0.5343338936684816,-0.47649478912354226,-1.2912659263463837,0.3382763480992992,-0.8838803577349594,-0.06910922051212509,1.2151077270507855,12.903069294440122,-53.13169956955419,0.4073855686114202,12,0.5421199798584055,0.1236419677734446,1.1127719879150462,0.4660339355468821,-0.49456405639647727,0,-0.03530063479463952,1.4285980317723312,34.752708435058594,-1.8571019309001318,35.36140441894531,1.1052531585447338,35.24727249145508,-0.03530063479463952
3567,2013-12-03,33.573360443115234,34.315208435058594,33.421188354492195,34.27716445922852,18498559.0,-0.026475476095979555,1.2926767232102496,2.8461372331234,39.36649900227128,57.73327741621533,1.5077438653610074,1.3494177805857248,1.8137000558608065,0.7118659717469171,6.060157502101717,1.0652160644531108,0.4560764934476609,-1.361957168579103,-2.320773571685592,-0.4031407654726138,-1.8413653701323511,-0.8825489670258548,2.073460510253902,7.547080569544969,-59.705915153895226,0.47940820155324637,12,0.9986419677734375,0.9986419677734375,1.7975540161132812,1.4932079315185547,0.6277198791503906,1,-0.00736536699293433,1.933338681212899,34.486404418945305,1.4285980317723312,34.752708435058594,-1.8571019309001318,35.36140441894531,-0.00736536699293433
3568,2013-12-04,33.459232330322266,33.858688354492195,33.059776306152344,33.55434036254883,18063399.0,-0.003399365189741488,1.2702685123957727,0.1351342561978978,27.083359445830055,53.37292552842016,1.4992250718644442,1.4352598574218831,1.8927628129608252,0.8474398444822668,6.586594953466911,0.7989120483398509,0.3231119811586751,-1.4114114761352567,-2.5747677708753827,-0.24805518139513083,-1.9930896235053197,-0.8297333287651938,2.0540506671142538,16.79998844865427,-45.0040106037131,0.5816781473700644,12,0.9320640563964844,0.9320640563964844,1.8165740966796875,1.702444076538086,1.1983680725097656,2,-0.0068220345891304435,1.2926767232102496,33.573360443115234,1.933338681212899,34.486404418945305,1.4285980317723312,34.752708435058594,-0.0068220345891304435
3569,2013-12-05,33.34510040283203,33.858688354492195,33.154884338378906,33.364124298095696,15572296.0,-0.0034110742997173205,-2.523812252303908,0.2000240654579712,24.352362832676718,48.95314344190334,1.5063707836034013,1.511532822177145,1.958742307851601,1.0017061336078399,7.516625100987592,0.7038040161132884,0.22371616678822903,-1.4523096084594727,-2.8013797696479514,-0.10323944727099388,-2.126844689053712,-0.7777745278652333,1.9719020593017547,14.851408477271905,-40.76004322357963,0.6745350805942388,12,1.0461959838867188,1.0461959838867188,1.9307060241699219,1.8165760040283203,1.0461959838867188,3,0.01197945183382898,1.2702685123957727,33.459232330322266,1.2926767232102496,33.573360443115234,1.933338681212899,34.486404418945305,0.01197945183382898
3570,2013-12-06,33.307056427001946,33.64944839477539,33.021732330322266,33.38314437866211,16986510.0,-0.0011409165175839675,1.062494516375669,3.999598957290819,16.384205755721553,43.03880405024454,1.372675476055072,1.5243607110227586,1.9539443162443817,1.074299948795037,8.490411691996897,0.627716064453125,0.09766327945074238,-1.4247285842895607,-2.928992210425797,0.07953504184667537,-2.176860397357679,-0.6725967712214427,1.8293679426533274,16.483422035634774,-32.128782070578275,0.7521318130681177,12,0.9605998992919993,1.065217971801765,1.9592380523681712,1.8546199798584055,0.9130439758300852,4,0.015990846666197545,-2.523812252303908,33.34510040283203,1.2702685123957727,33.459232330322266,1.2926767232102496,33.573360443115234,0.015990846666197545
3571,2013-12-09,33.440208435058594,33.51629638671875,33.154884338378906,33.38314437866211,16259599.0,0.003997711666549497,2.4545222511895863,-0.7499749323171866,21.428588481620395,38.96142873543333,1.0286208367604246,1.3605924266919374,1.782293646229462,0.9780377169597614,9.57766125526766,0.36141204833984375,-0.031011658088800687,-1.227853775024414,-2.8393263315095254,0.3836187814606973,-2.0335900532669697,-0.4221174967818584,1.4847467306633817,32.35282841360517,-11.781383429528645,0.8057362782425574,12,0.7894039154052734,0.9320659637451172,1.6548919677734375,1.7214679718017578,1.3505439758300781,0,0.010238930431261117,1.062494516375669,33.307056427001946,-2.523812252303908,33.34510040283203,1.2702685123957727,33.459232330322266,0.010238930431261117
3572,2013-12-10,33.09781646728516,33.47825241088867,32.983688354492195,33.459232330322266,12788397.0,-0.010238930431260895,1.476187747696092,-6.333511598368751,19.45948524159047,34.75417487546991,1.155568507535257,1.687637595954648,2.06731047797269,1.3484135957284238,10.399463988178256,0.49456405639647727,-0.18781795932106604,-1.5055717468261633,-3.261189851093043,0.25004635744071635,-2.3833807989596068,-0.62776269469272,1.6368164148968418,13.043212890625,-27.940437979044475,0.8778090521334403,12,1.1127738952636648,1.2554359436035085,1.997283935546868,2.063859939575188,0.7989158630371023,1,0.027011567247867907,2.4545222511895863,33.440208435058594,1.062494516375669,33.307056427001946,-2.523812252303908,33.34510040283203,0.027011567247867907
3573,2013-12-11,32.793472290039055,33.135860443115234,32.67934036254883,32.983688354492195,14214497.0,-0.009195294727279979,-1.1818016079925617,0.5263080122014788,18.947397308277218,29.88776425427405,1.2015975863487327,1.960671191964252,2.31875831796021,1.6780411888873843,11.053971817091721,0.45652008056640625,-0.4031138992917249,-1.7262203216552834,-3.659726840575509,0.20728619726494202,-2.692973581115396,-0.7594670621951707,1.7310472488201754,9.677544564446759,-29.513936092735467,0.9667532594601133,12,1.036682128906257,1.4076061248779368,2.301628112792976,2.368204116821296,0.6467361450195384,2,0.04292342145952399,1.476187747696092,33.09781646728516,2.4545222511895863,33.440208435058594,1.062494516375669,33.307056427001946,0.04292342145952399
3574,2013-12-12,32.489124298095696,32.81249237060547,32.37499237060547,32.67934036254883,14210838.0,-0.00928074920678057,-1.0909008039962809,0.9999999999999627,10.994844657238076,25.492128953506583,1.17972648332659,2.16793039848168,2.5711018171224893,2.011019049445572,12.89094164080679,0.4375,-0.5747954263811295,-1.8983673095703182,-4.008741081669605,0.2120064625289686,-2.953554195619958,-0.8431804235206783,1.7770701560800788,8.955344501946517,-24.70414996792338,1.055186886049643,12,1.0747261047363352,1.5597801208496165,2.572688102722175,2.6725521087646555,1.3315200805664134,3,0.06674467692142261,-1.1818016079925617,32.793472290039055,1.476187747696092,33.09781646728516,2.4545222511895863,33.440208435058594,0.06674467692142261
3575,2013-12-13,32.622276306152344,32.90760040283203,32.47010040283203,32.60325241088867,15268812.0,0.004098356324871766,-2.0666470580370873,-0.1000120327290192,10.526343565651544,20.949231810097476,0.796335295174714,1.9284053257772058,2.3999112568906185,1.9057395075103756,14.709135568247655,0.4375,-0.7586820422132092,-1.6349164962768583,-3.846109014966679,0.5762760224129622,-2.740512755621765,-0.5293202369319516,1.3413258146521798,21.66678922142079,-6.124305783170119,1.1055962593449096,12,0.7228240966796875,1.4266281127929688,2.101901054382324,2.539400100708008,1.7690200805664062,4,0.05422736488295832,-1.0909008039962809,32.489124298095696,-1.1818016079925617,32.793472290039055,1.476187747696092,33.09781646728516,0.05422736488295832
3576,2013-12-16,33.154884338378906,33.154884338378906,32.432056427001946,32.622276306152344,13084558.0,0.016326513429907985,1.7142959461395482,27.99679165831161,23.300996393125217,19.164175964636804,0.06145047166793205,1.2706836765242642,1.8365089783604276,1.4068137827362648,15.98080446894929,0.7228279113769602,-0.9777361836648737,-0.98152046203613,-3.1542050862822535,1.191164162209997,-2.0678627741591953,0.10482185008693534,0.5545402223937685,70.68976844056111,44.74471067706966,1.0863423121230633,12,-0.038043975830078125,0.8940200805664062,1.5692930221557617,2.0543479919433594,1.3695640563964844,0,0.03212848078676811,-2.0666470580370873,32.622276306152344,-1.0909008039962809,32.489124298095696,-1.1818016079925617,32.793472290039055,0.03212848078676811
3577,2013-12-17,32.432056427001946,33.135860443115234,32.413036346435554,33.11684036254883,13743751.0,-0.021801551288786802,-1.0000000000000198,-1.285718378455822,19.672143273964764,18.34070750109622,0.6765003370632172,1.8659590978478278,2.5127629479884703,2.153691991580459,17.633066427768185,0.7418479919433523,-1.1449593204372377,-1.5626363754272532,-3.793952028709313,0.6686792778548067,-2.6782942020682796,-0.4469785487862268,1.0638589833439767,7.316918080255785,-14.016628073499103,1.11565782664103,12,0.6847839355468821,1.6168479919433665,2.292120933532722,2.7771759033203196,1.0652198791503977,1,0.07272730266721372,1.7142959461395482,33.154884338378906,-2.0666470580370873,32.622276306152344,-1.0909008039962809,32.489124298095696,0.07272730266721372
3578,2013-12-18,32.622276306152344,32.926624298095696,32.432056427001946,32.60325241088867,15554795.0,0.005865180938450232,-1.7368354390296887,-0.0277808725879047,20.9677706293528,17.964641700726894,0.39680087415361953,1.5483842797321756,2.2864176236114275,1.9876577849446733,19.514761987044007,0.49456787109375,-1.308598558432756,-1.2411666870117202,-3.4710685611810135,0.9887351871575731,-2.3561176240963704,-0.12621574992706996,0.6942914178351032,31.707460233609204,14.248539354660789,1.1149509370846473,12,0.38994407653808594,1.4266281127929688,2.101901054382324,2.586956024169922,1.2364120483398509,2,0.039067047688807977,-1.0000000000000198,32.432056427001946,1.7142959461395482,33.154884338378906,-2.0666470580370873,32.622276306152344,0.039067047688807977
3579,2013-12-19,33.47825241088867,33.497276306152344,32.96466445922852,33.021732330322266,18662466.0,0.02623900603082374,1.1538473404911473,23.99719270102266,37.16475125224855,20.273591200341002,-0.48981009870774983,0.6003413630555912,1.3753095813866238,1.15653453745238,20.785708218999662,0.875,-1.3320091201919837,-0.3072013854980469,-2.4722953882151586,1.8578926172190613,-1.3897483868566027,0.775345615860509,-1.1032600402832031,98.24541651567232,76.41482448760912,1.0825470013585548,12,-0.5326080322265625,0.5706520080566406,1.245924949645996,1.7309799194335938,-0.4375,3,-0.0011363787859399732,-1.7368354390296887,32.622276306152344,-1.0000000000000198,32.432056427001946,1.7142959461395482,33.154884338378906,-0.0011363787859399732
3580,2013-12-20,33.440208435058594,33.611404418945305,33.11684036254883,33.497276306152344,20447172.0,-0.0011363787859399732,2.466682710305487,-0.12500626702541906,38.95581747101791,22.221061088051837,-0.48153027956500694,0.5165546762666509,1.3431519216606276,1.2182475501381802,22.386966598710053,0.49456405639647727,-1.3015097064939667,-0.2510877609252944,-2.294973462954246,1.7927979411036574,-1.2730306119397738,0.7708550900891851,-1.0427703857421875,85.71424023938033,60.16205806071122,1.0219428510144764,12,-0.4470100402832031,0.6086959838867188,1.4028539657592773,1.7690238952636719,-0.8940200805663991,4,0.011376602043086104,1.1538473404911473,33.47825241088867,-1.7368354390296887,32.622276306152344,-1.0000000000000198,32.432056427001946,0.011376602043086104
3581,2013-12-23,33.53531646728516,33.592384338378906,33.326080322265625,33.47825241088867,8587318.0,0.002844121991980808,2.1110318857372046,-0.9999331550803384,49.51455649067138,25.560513449060828,-0.6277422779780721,0.2831548574170242,1.182405846636918,1.1494242575321323,23.489023304041783,0.26630401611328125,-1.2469322394604916,-0.058968734741206674,-1.9225007929214613,1.804563323439048,-0.990734763831334,0.8727972943489206,-1.0893197631836031,93.65070270098315,63.101998800526495,0.9317660290901274,12,-0.5421180725097727,0.5135879516601491,1.3220119476318288,1.6739158630371023,-1.027172088623054,0,0.025524730630427372,2.466682710305487,33.440208435058594,1.1538473404911473,33.47825241088867,-1.7368354390296887,32.622276306152344,0.025524730630427372
3582,2013-12-27,33.934776306152344,34.029884338378906,33.763580322265625,33.801624298095696,6172081.0,0.011911616795293067,-1.5454412863940494,2.333377899592053,55.65610982910204,29.63925928470803,-1.001290474407078,-0.2315470731305922,0.7242757850212627,0.782483507639796,24.568532122245486,0.4945678710937429,-1.153779042865068,0.40611591339111186,-1.2979353353758896,2.110167162158117,-0.44590971099238885,1.2581415377746126,-1.4421632934570354,94.04766736459115,59.20860799980363,0.8520256243835024,12,-0.7323379516601562,0.11412811279296875,1.0176610946655273,1.2744560241699219,-0.7228279113769531,4,0.017376631079077942,2.1110318857372046,33.53531646728516,2.466682710305487,33.440208435058594,1.1538473404911473,33.47825241088867,0.017376631079077942
3583,2013-12-30,33.91575241088867,34.010860443115234,33.64944839477539,34.010860443115234,12161940.0,-0.0005606017582683309,6.600032087277395,-0.7142816215441533,56.94443541790646,34.744769369226745,-0.9010887288117573,-0.33454428845676176,0.6930101688868859,0.8369795208048174,26.091055368177418,0.36141204833984375,-1.0953980699219557,0.4536680221557603,-1.061210540007913,1.96854658431943,-0.30377125892607637,1.211107303237597,-1.3309031186523441,89.2855991777711,49.7735476097224,0.7574392810818352,12,-0.6942920684814453,0.13315200805664062,1.0366849899291992,1.2934799194335938,-0.5326080322265625,0,-0.012338694411567208,-1.5454412863940494,33.934776306152344,2.1110318857372046,33.53531646728516,2.466682710305487,33.440208435058594,-0.012338694411567208
3584,2014-01-02,33.53531646728516,34.029884338378906,33.288036346435554,34.029884338378906,16030356.0,-0.011217086945161436,1.999984573614682,5.200064174554714,52.56409047785162,39.415630137248975,-0.39855640398742054,-0.10322093167794577,1.0477469718922308,1.24678336997313,27.895945717104475,0.7418479919433523,-0.9974507046375578,0.164536476135261,-1.0607916239255033,1.3898645761960253,-0.44812757389512115,0.7772005261656432,-0.8637650722802803,45.83307220836597,3.26727069086035,0.6126640500303834,1,-0.3138561248779368,0.5135879516601491,1.4171209335327077,1.6739158630371023,-0.15217208862305398,3,0.009642726572224092,6.600032087277395,33.91575241088867,-1.5454412863940494,33.934776306152344,2.1110318857372046,33.53531646728516,0.009642726572224092
3585,2014-01-03,33.421188354492195,33.64944839477539,33.307056427001946,33.573360443115234,7772866.0,-0.003403221582963245,1.2500031334996644,0.30768696778969756,49.78542656475943,42.358344600763886,-0.17789217492524045,-0.09903947524270507,1.1067248917321706,1.3829282601342356,28.948587779672696,0.3423919677734446,-0.8673127544685784,0.11698436737061257,-0.9228491232023615,1.1568178579435866,-0.40293237791587444,0.6369011126570996,-0.6681369828848673,17.948691578693136,-24.8387090149128,0.5199167452864881,1,-0.19972801208496804,0.6277160644531179,1.5312490463256765,1.788043975830071,0.665760040283196,4,-0.011383076495315225,1.999984573614682,33.53531646728516,6.600032087277395,33.91575241088867,-1.5454412863940494,33.934776306152344,-0.011383076495315225
3586,2014-01-07,33.269012451171875,33.668468475341804,33.173904418945305,33.592384338378906,13320036.0,-0.004553276254160021,1.080009626183216,2.1250407360057144,52.01793923609852,45.95232192988986,-0.008744253755700981,-0.04505376591779964,1.2002320594423281,1.5512962370252836,29.681375527255938,0.4945640563964986,-0.6712933892645907,0.025678062438963423,-0.8527767342406918,0.9041328591186186,-0.41354933590086773,0.4649054607787946,-0.43935110155825186,11.111012077187779,-33.97488678145612,0.4392273983398293,1,-0.03804206848144531,0.7798919677734375,1.683424949645996,1.9402198791503906,0.93206787109375,1,-0.02172664721384654,1.2500031334996644,33.421188354492195,1.999984573614682,33.53531646728516,6.600032087277395,33.91575241088867,-0.02172664721384654
3587,2014-01-08,33.326080322265625,33.440208435058594,33.173904418945305,33.326080322265625,17265785.0,0.0017153461100627432,1.333377899592281,-0.0,56.666641200816755,49.91886310449697,0.08307825921569645,-0.12816836795173003,1.0680051241441078,1.5002863819409669,29.38956999415504,0.26630401611328836,-0.47015506409234575,0.09510993957519531,-0.7706560141671162,0.9608758933175068,-0.3377730372959604,0.527992916446351,-0.4244055933260853,17.7779758456266,-30.473760054237204,0.4328829768711554,1,0.17119407653808594,0.6182060241699219,1.6644001007080078,1.8831520080566406,0.6086959838867188,2,-0.024543418718733667,1.080009626183216,33.269012451171875,1.2500031334996644,33.421188354492195,1.999984573614682,33.53531646728516,-0.024543418718733667
3588,2014-01-09,33.230972290039055,33.459232330322266,33.135860443115234,33.40216445922852,11452782.0,-0.0028538619395640508,1.2666684492693556,-100.0,59.79897269281654,52.43377659789341,0.3057643802171057,-0.053795956790686716,1.1043092366784037,1.5991385832339873,28.75118685894527,0.32337188720703125,-0.34927902377493325,0.011414909362784442,-0.8476736054811198,0.8705034242066887,-0.4181293480591677,0.44095916678473657,-0.2616049845331503,10.638624697583722,-40.82474590813814,0.4295442574219504,1,0.3423900604248118,0.6752700805664134,1.897416114807136,1.9782600402832102,1.0842361450195384,3,-0.0005724748315404371,1.333377899592281,33.326080322265625,1.080009626183216,33.269012451171875,1.2500031334996644,33.421188354492195,-0.0005724748315404371
3589,2014-01-10,33.744556427001946,33.99184036254883,33.592384338378906,33.858688354492195,26593184.0,0.015454983756729712,1.0999909755437234,0.666688949796137,63.470267785438175,55.15760441060677,-0.18558858629995711,-0.5648811908483751,0.5121478582389258,1.1026496257947613,27.663147516858384,0.7608680725097727,-0.10584532224037702,0.505026245117179,-0.3843900986981694,1.3944425889325274,0.06031807320950122,0.9497344170248567,-0.7115580995236641,71.1110120771862,15.222646794198397,0.4447081719076743,1,-0.1616840362548757,0.16168594360352273,1.3838319778442454,1.4646759033203196,0.6277198791503977,4,-0.010710232600676273,1.2666684492693556,33.230972290039055,1.333377899592281,33.326080322265625,1.080009626183216,33.269012451171875,-0.010710232600676273
3590,2014-01-13,33.83966445922852,34.182056427001946,33.78260040283203,33.877708435058594,10565024.0,0.0028184703637257336,-4.25005640369999,0.33333333333322956,59.183623354339275,56.23194517323654,-0.24370289164764358,-0.6514414231957701,0.38393918021791507,1.0189852015524394,26.279644981774062,0.4375,0.1377443521003059,0.5735038757324276,-0.3554411508356523,1.5024489023005074,0.10903136244839118,1.037976389016464,-0.7468529710962031,67.27267423629304,12.708970976690445,0.4644725132840386,1,-0.18070602416992898,-0.16168403625488992,1.2887239456176687,1.369567871093743,-0.1902160644531321,0,-0.013490679882965373,1.0999909755437234,33.744556427001946,1.2666684492693556,33.230972290039055,1.333377899592281,33.326080322265625,-0.013490679882965373
3591,2014-01-14,33.78260040283203,34.809776306152344,33.364124298095696,33.611404418945305,16999968.0,-0.001686306803226234,-3.342886938186081,-4.49994986463554,72.04967009916318,58.053451869910006,-0.1652506415598154,-0.5980746007674185,0.4329255923016362,1.079684198521221,25.200092624040444,1.4456520080566477,0.23604316899079691,0.49932022094726847,-0.4553927880894548,1.4540332299839918,0.02196371642890682,0.9766767254656301,-0.6026493195901423,38.63634809836671,-20.998934177760177,0.4773565045183629,1,0.1902179718017578,-0.190216064453125,1.3125,1.4266319274902344,0.36141204833984375,1,0.009009016130026692,-4.25005640369999,33.83966445922852,1.0999909755437234,33.744556427001946,1.2666684492693556,33.230972290039055,0.009009016130026692
3592,2014-01-15,33.99184036254883,34.12499237060547,33.78260040283203,33.97281646728516,14585961.0,0.006193719761704797,1.3999893043838656,0.11112349035157383,72.22218783540026,59.7509799162982,-0.4085033029213463,-0.7767254793866556,0.2154199139755093,0.874725348349422,23.88430124548149,0.3423919677734375,0.33361292948681154,0.6638589859008803,-0.3368999071543257,1.6646178789560864,0.1634795393732773,1.1642384324284833,-0.6489067570158937,51.13637658469441,-11.534574891280592,0.5003794465276034,1,-0.019021987915039062,-0.3994560241699219,0.8274450302124023,1.1032600402832031,0.038043975830078125,2,0.006155593739117782,-3.342886938186081,33.78260040283203,-4.25005640369999,33.83966445922852,1.0999909755437234,33.744556427001946,0.006155593739117782
3593,2014-01-16,34.201080322265625,34.315208435058594,33.99184036254883,34.010860443115234,11775939.0,0.006155593739117782,-1.8333305479887025,9.998997393226112,64.84375612010668,61.115387209882094,-0.6403531136375591,-0.9223957039003636,-0.0028908841883321656,0.6810495167620019,22.29990257099065,0.3233680725097656,0.3714783182940238,0.8027185440063462,-0.23699255009519504,1.8424296381078875,0.28286299695557204,1.3225740910571204,-0.836956024169929,57.894709065913254,-0.26489767816404,0.5198555470507724,1,-0.22826194763183594,-0.6086959838867188,0.3709220886230469,0.8559761047363281,0.07608413696289773,3,-0.007786421177459424,1.3999893043838656,33.99184036254883,-3.342886938186081,33.78260040283203,-4.25005640369999,33.83966445922852,-0.007786421177459424
3594,2014-01-17,34.65760040283203,34.69564437866211,34.182056427001946,34.22010040283203,19198343.0,0.01334811872212116,1.0000000000000278,2.299969918780708,71.33332263765979,63.5095978846488,-1.029163138246858,-1.2734181371701965,-0.4541657653023208,0.23379453094392488,20.542335008268957,0.5135879516601634,0.3604153663841174,1.1508148193359347,0.05935508276579071,2.2422745559060786,0.6050849510508627,1.6965446876210066,-1.1489109039306697,89.47354532956527,33.36188649391099,0.5457298682850713,1,-0.6847820281982422,-1.065216064453125,-0.26630401611328125,0.21875,-0.3043479919433594,4,-0.009879275073685134,-1.8333305479887025,34.201080322265625,1.3999893043838656,33.99184036254883,-3.342886938186081,33.78260040283203,-0.009879275073685134
3595,2014-01-20,34.39129638671875,34.771732330322266,34.35325241088867,34.581512451171875,11814043.0,-0.00768385615328171,-2.1428735138232344,-0.43477957589285715,64.15095529511458,64.85771078009503,-0.6825558280650981,-0.9146846780654982,-0.1733384170872867,0.5027458919092282,18.94905512174585,0.41847991943359375,0.33802062536998534,0.7960597991943388,-0.280203892880003,1.8723234912686806,0.2579279531571643,1.3341916452315132,-0.7524982070922874,71.05251353013058,18.87594696557054,0.5381318460371726,1,-0.41847801208496094,-0.7989120483398438,0.0,0.48505401611328125,0.038043975830078125,0,-0.000553049246894699,1.0000000000000278,34.65760040283203,-1.8333305479887025,34.201080322265625,1.3999893043838656,33.99184036254883,-0.000553049246894699
3596,2014-01-21,34.22010040283203,34.581512451171875,34.144012451171875,34.41031646728516,19814585.0,-0.004977886903758333,-1.555550603859352,1.0000000000000373,55.10200462206307,64.68386227134461,-0.40483272809896675,-0.6952388718824665,-0.005865981605381876,0.6753168433561569,17.668009153232404,0.4375,0.3623808354181719,0.5716030120849638,-0.5182489538958137,1.6614549780657413,0.026677029094578586,1.116528995075349,-0.46420441055298056,44.2307024817293,-2.5400053258588358,0.5449259829903879,1,-0.2472820281982422,-0.627716064453125,0.09986495971679688,0.6372280120849609,-0.03804397583008523,1,-0.01667593026727099,-2.1428735138232344,34.39129638671875,1.0000000000000278,34.65760040283203,-1.8333305479887025,34.201080322265625,-0.01667593026727099
3597,2014-01-22,34.79075241088867,35.038036346435554,34.08694839477539,34.27716445922852,18711947.0,0.01667593026727099,-1.127665747860164,-2.7000240654579075,63.06818958719787,65.04710859294255,-0.833526042934416,-1.1384941295918907,-0.5669418220656297,0.11635770295609404,16.522483534882483,0.9510879516601634,0.4297197813057352,1.024320220947267,-0.020847888156289685,2.0694883300508238,0.5017361663954887,1.5469042754990454,-0.9294683872222933,76.36351703165627,33.52605528287748,0.5225840545517768,1,-0.5896720886230469,-1.084238052368164,-0.4898090362548828,0.06657600402832031,-0.5516319274902273,2,-0.018589421466906342,-1.555550603859352,34.22010040283203,-2.1428735138232344,34.39129638671875,1.0000000000000278,34.65760040283203,-0.018589421466906342
3598,2014-01-23,33.896732330322266,34.79075241088867,33.82064437866211,34.71466445922852,16621769.0,-0.025697060816845085,1.0,-1.5925843397656225,54.6798452943703,64.07039498282388,0.1842381274107936,-0.15188680712927294,0.3062270135240581,1.022153942432297,15.10841531488194,0.9701080322265625,0.48201593466267667,0.06657733917236186,-0.8296676132069294,0.9628222915516531,-0.38154513701728376,0.5146998153620075,1.1413040161132884,6.250078337490407,-34.71272475016336,0.44812247618964696,1,0.3043479919433594,-0.1902179718017578,0.3851890563964844,0.9415740966796875,0.36141204833984375,3,0.0039281664898869195,-1.127665747860164,34.79075241088867,-1.555550603859352,34.22010040283203,-2.1428735138232344,34.39129638671875,0.0039281664898869195
3599,2014-01-24,33.440208435058594,34.27716445922852,33.440208435058594,34.010860443115234,19812414.0,-0.013468079778748754,-1.9333324420260556,0.6976764793672053,50.22622463480094,63.07512845843074,0.662744877993326,0.317941835563488,0.7343251592343449,1.4845779816714142,14.631713541835442,0.836956024169929,0.5017022225640062,-0.3880443572998047,-1.2875894871548965,0.5115007725552871,-0.8378169222273542,0.06172820762774478,1.5978279113769602,0.0,-42.06154648198299,0.4497725649275474,1,0.7608718872070312,0.26630592346191406,0.5754079818725586,1.2459239959716797,-0.07608413696289773,4,0.02502843323465842,1.0,33.896732330322266,-1.127665747860164,34.79075241088867,-1.555550603859352,34.22010040283203,0.02502843323465842
3600,2014-01-27,33.82064437866211,33.99184036254883,33.135860443115234,33.459232330322266,22076266.0,0.011376602043086104,1.4324382920140055,-0.6333317735455536,56.223194435717815,61.316631162492364,0.3121534785331974,-0.03428949043779994,0.3354303810580461,1.1114030867380933,14.165777261352725,0.8559799194335938,0.5296558831237235,-0.026630210876462,-0.9075214739475328,0.8542610521946088,-0.46707584241200095,0.41381542065907695,1.1534788513183685,36.00003208701986,-9.56442790078711,0.4404456315355359,1,0.26630401611328125,-0.0951080322265554,-0.0142669677734375,0.7133140563964844,0.6086959838867188,0,0.015748015509798874,-1.9333324420260556,33.440208435058594,1.0,33.896732330322266,-1.127665747860164,34.79075241088867,0.015748015509798874
3601,2014-01-28,34.39129638671875,34.486404418945305,33.53531646728516,34.010860443115234,41305695.0,0.01687288987363811,2.33333778986988,1.0526376897257816,60.76922602262133,60.04407984996137,-0.18223923424218924,-0.5665741450130852,-0.2504961018012466,0.5459371939789861,13.939484423201238,0.951087951660142,0.5135549806420627,0.5012228012084989,-0.3988194781585861,1.401265080575584,0.05120166152495642,0.9512439408920415,0.4725310760498118,65.99999197824475,16.221750776405962,0.45002113968354396,1,-0.3043479919433594,-0.665760040283196,-0.6942939758300781,0.14266204833984375,-0.038043975830078125,1,0.0011062094142160195,1.4324382920140055,33.82064437866211,-1.9333324420260556,33.440208435058594,1.0,33.896732330322266,0.0011062094142160195
3602,2014-01-29,34.52444839477539,34.904884338378906,33.97281646728516,34.733688354492195,23828688.0,0.0038716774895424244,2.3793108217444265,-0.5500005013587007,62.97708667414244,59.83667213374313,-0.2591478179336377,-0.6885886155728826,-0.3872655588678171,0.42092428203314114,14.778651283571339,0.9320678710937429,0.5234801694998055,0.604891204833983,-0.33888719287014624,1.5486696025381121,0.1330020059819148,1.076780403686051,-1.3885879516601562,78.4945842381167,22.783718768851074,0.4718891988520662,1,-0.4375,-0.7989120483398366,-0.9415760040283203,0.009510040283203125,0.7798919677734375,2,-0.009917376922530585,2.33333778986988,34.39129638671875,1.4324382920140055,33.82064437866211,-1.9333324420260556,33.440208435058594,-0.009917376922530585
3603,2014-01-30,33.497276306152344,34.71466445922852,32.94564437866211,34.52444839477539,39021461.0,-0.029752020274956492,1.5135191533760468,4.909062733587188,47.7508866620082,57.216401469781836,0.7349819347938649,0.3221411651231989,0.6218257499879272,1.4500413835276262,14.905479442889774,1.7690200805664134,0.47300447777843146,-0.4013570785522447,-1.3638603345773603,0.561146177472871,-0.8826087065648025,0.07989454946031316,1.4076080322265625,28.15540407668958,-24.54962922188859,0.48125162801255683,1,0.4945640563964844,0.23777008056640625,0.08559608459472656,1.03668212890625,1.5597801208496023,3,0.02214640290350567,2.3793108217444265,34.52444839477539,2.33333778986988,34.39129638671875,1.4324382920140055,33.82064437866211,0.02214640290350567
3604,2014-01-31,33.858688354492195,33.896732330322266,32.67934036254883,33.55434036254883,20781053.0,0.010789296569568396,5.399983956522175,-0.29629698403444116,50.165035287171996,55.66241035778822,0.2775096074458645,-0.014548424379349001,0.22469705529825745,1.0914807800038204,14.592483519943839,1.2173919677734375,0.4130554272559408,-0.05611362457274538,-1.0036675295983102,0.8914402804528194,-0.5298905770855242,0.41766332794003347,1.0461959838867116,52.99144859644914,2.041171991071529,0.4737769525127808,1,-7.105427357601002e-15,-7.105427357601002e-15,-0.3281259536743235,0.6752700805663991,1.103260040283196,4,0.011797740656333433,1.5135191533760468,33.497276306152344,2.3793108217444265,34.52444839477539,2.33333778986988,34.39129638671875,0.011797740656333433
3605,2014-02-03,33.04075241088867,34.201080322265625,32.983688354492195,33.725536346435554,17171393.0,-0.024157342866915954,-2.0476245046077812,-2.2500031334995887,44.314867100068014,54.463839522010986,0.9875787112197685,0.8152217021904136,0.9936093803102821,1.908755766884724,14.145121642673047,1.2173919677734304,0.35424211543102047,-0.8550277709960952,-1.857960216201782,0.14790467420959175,-1.3564939935989386,-0.3535615483932517,1.775110168457033,16.23926789427044,-34.77041783339474,0.5014662226028436,2,0.8179359436035156,0.8179359436035156,0.45652198791503906,1.4932060241699219,1.5788040161132741,0,0.009787061843678169,5.399983956522175,33.858688354492195,1.5135191533760468,33.497276306152344,2.3793108217444265,34.52444839477539,0.009787061843678169
3606,2014-02-04,32.546188354492195,32.983688354492195,32.47010040283203,32.850536346435554,18086998.0,-0.014968304905595642,-1.249993733026909,0.4444438254824144,39.38547220026637,51.832426479018594,1.3630691847680296,1.320562990829437,1.4213541745113147,2.3946130244284873,13.667300902799735,0.5706520080566406,0.209386887573487,-1.3134506225585838,-2.454118539026794,-0.1727827060903735,-1.8837845807926854,-0.7431166643244822,2.184213336181635,3.125039168745513,-45.891217660825006,0.5703339582341048,2,1.1413040161132741,1.2078800201415945,0.974863052368157,1.9877700805663991,1.7690200805663991,1,0.05786090793629639,-2.0476245046077812,33.04075241088867,5.399983956522175,33.858688354492195,1.5135191533760468,33.497276306152344,0.05786090793629639
3607,2014-02-05,32.50814437866211,32.67934036254883,32.260860443115234,32.546188354492195,17824478.0,-0.0011689226220813476,1.7500094004988531,0.1250015667498322,37.249269507804875,49.89569583606688,1.1658792520506083,1.3641268509295656,1.4005706919359682,2.4124028410040523,13.254243791357606,0.41847991943359375,0.09362071921786708,-1.3105978012084947,-2.582871977664965,-0.03832362475202444,-1.9467348894367333,-0.674460712980256,2.086639234741213,10.077574815390564,-36.253493365400175,0.6361370882282364,2,1.074728012084961,1.1413040161132812,1.0129070281982422,2.0258140563964844,1.2173919677734446,2,0.056758331411794316,-1.249993733026909,32.546188354492195,-2.0476245046077812,33.04075241088867,5.399983956522175,33.858688354492195,0.056758331411794316
3608,2014-02-06,33.21194839477539,33.40216445922852,32.489124298095696,32.622276306152344,28221936.0,0.021650082758191802,-1.133330956508561,-15.499749323169672,39.50276135968922,48.70419991661003,0.3964101933188573,0.6944282333064038,0.6455178776535888,1.6776529184782163,12.483669830137229,0.9130401611328267,0.034068885084685974,-0.6058425903320312,-1.8799940862554578,0.6683089055913953,-1.242918338293741,0.031233157629678487,1.1961213650048848,49.019596277749265,7.809268308843478,0.637075747961712,2,0.3709239959716797,0.4375,0.4137229919433594,1.3220100402832031,0.6086959838867188,3,0.06300118086726259,1.7500094004988531,32.50814437866211,-1.249993733026909,32.546188354492195,-2.0476245046077812,33.04075241088867,0.06300118086726259
3609,2014-02-07,33.38314437866211,33.440208435058594,32.96466445922852,33.38314437866211,16330760.0,0.0051546504243529245,7.333511598368751,0.0,42.57703112702983,47.18795954897803,0.24168408852217027,0.521505761502155,0.43075110702248054,1.4786221098901322,12.8781958672559,0.475543975830071,-0.11094867982601642,-0.41657600402832173,-1.7052691897370735,0.8721171816804301,-1.0609225968826976,0.22777058882605417,0.8531486357849616,57.843131472207965,19.56462074858024,0.6443465928543771,2,0.19972801208496094,0.26630401611328125,0.25203800201416016,1.1508140563964844,1.2173919677734446,4,0.05014243204153557,-1.133330956508561,33.21194839477539,1.7500094004988531,32.50814437866211,-1.249993733026909,32.546188354492195,0.05014243204153557
3610,2014-02-10,33.38314437866211,33.55434036254883,33.192928314208984,33.440208435058594,8440344.0,0.0,1.5333101594983756,-100.0,43.67816356908602,45.28895260969633,0.19344069930164665,0.5117905819876398,0.3770837293251077,1.4541494234712502,13.646236102766117,0.36141204833984375,-0.1666783008407151,-0.39374999999999716,-1.695569585804229,0.9080695858042347,-1.0446597929021166,0.2571597929021223,0.6951140300784147,86.76469720831194,47.205082334638234,0.650909792902116,2,0.19972801208496094,0.26630401611328125,0.25203800201416016,1.1508140563964844,1.7880439758300852,0,0.04729344840033778,7.333511598368751,33.38314437866211,-1.133330956508561,33.21194839477539,1.7500094004988531,32.50814437866211,0.04729344840033778
3611,2014-02-11,34.08694839477539,34.08694839477539,33.51629638671875,33.592384338378906,10227463.0,0.02108261606905848,1.3076970543090083,-8.666822648572765,44.78873382654007,43.26802451551829,-0.6236596393943401,-0.1771246405511988,-0.37822174016206844,0.7236423781214114,13.605154586881287,0.7038040161132812,-0.15106773799908524,0.2948366165161147,-1.0143581669980009,1.6040314000302303,-0.3597607752409431,0.9494340082731725,-1.8260879516601562,100.0,62.40678958804765,0.6545973917570581,2,-0.5991859436035156,-0.4375,-0.4517660140991211,0.4470100402832031,0.32336807250977273,1,0.015624984262545105,1.5333101594983756,33.38314437866211,7.333511598368751,33.38314437866211,-1.133330956508561,33.21194839477539,0.015624984262545105
3612,2014-02-12,34.201080322265625,34.315208435058594,33.91575241088867,34.22010040283203,12777693.0,0.0033482588751689857,2.818231540565178,-0.03845827516255679,52.547771310836204,43.8010116987214,-0.8811471845450569,-0.2896263867871198,-0.5362319943130345,0.5889707184842194,13.65518449908606,0.3994560241699219,-0.19364750324815816,0.3985065460205064,-0.9207142650865165,1.7177273571275293,-0.26110385953300863,1.0581169515740214,-1.903698120117184,93.75011750648116,50.03620525500298,0.6596104055535132,2,-0.9130458831787109,-0.5516319274902344,-0.5611429214477539,0.33287811279296875,0.11412811279296875,2,0.0033369739118640496,1.3076970543090083,34.08694839477539,1.5333101594983756,33.38314437866211,7.333511598368751,33.38314437866211,0.0033369739118640496
3613,2014-02-13,33.934776306152344,34.239120483398445,33.53531646728516,34.144012451171875,12863390.0,-0.007786421177459424,2.5238459040814685,11.000802246289611,54.27633922563585,44.257823247439596,-0.610453086774811,-0.046689959360904254,-0.3178054568379167,0.8296369686153113,13.203702337385522,0.7038040161132812,-0.32311151683637007,0.1455177307128892,-1.1620920618328938,1.4531275232586722,-0.5082871655600059,0.7993226269857843,-1.5566810546874947,71.83119278493476,21.654687370205167,0.6538048962728931,2,-0.6467418670654297,-0.2853279113769531,-0.21399593353271484,0.59918212890625,0.11412811279296164,3,-0.00616594486520472,2.818231540565178,34.201080322265625,1.3076970543090083,34.08694839477539,1.5333101594983756,33.38314437866211,-0.00616594486520472
3614,2014-02-14,34.315208435058594,34.42934036254883,33.877708435058594,33.877708435058594,8946796.0,0.011210686213873222,-1.5217459542410714,-2.0909389243391066,54.27630906242268,45.36465013214567,-1.0273551063009947,-0.478627954157659,-0.7463609157736855,0.42065941868280987,12.248318376849179,0.5516319274902344,-0.4783606310776989,0.5430694580078139,-0.725041455128391,1.8111803711440189,-0.0909859985602921,1.17712491457592,-1.8596286562499955,90.76910261077755,37.196606765476886,0.6340554565681042,2,-0.9701080322265625,-0.6657600402832031,-0.5754060745239258,0.21875,-0.7798919677734304,4,-0.014412386779828146,2.5238459040814685,33.934776306152344,2.818231540565178,34.201080322265625,1.3076970543090083,34.08694839477539,-0.014412386779828146
3615,2014-02-17,34.372276306152344,34.600536346435554,34.296188354492195,34.467384338378906,6631471.0,0.0016630489423297146,-1.4615265950883805,-0.21738978794642858,49.81951026684679,46.52398769509905,-0.9785929138977068,-0.5662244446373705,-0.8322580889641102,0.336910536157248,11.207606227136145,0.3043479919433594,-0.46463431990905946,0.60108833312988,-0.6650945709049694,1.8672712371647293,-0.0320031188875447,1.2341797851473046,-1.79827089231933,78.94746100827807,25.83380872912624,0.6330914520174262,2,-0.9415779113769531,-0.7228279113769531,-0.6277189254760742,0.16168212890625,-0.2853279113769531,0,0.0066408182644090985,-1.5217459542410714,34.315208435058594,2.5238459040814685,33.934776306152344,2.818231540565178,34.201080322265625,0.0066408182644090985
3616,2014-02-18,33.64944839477539,34.39129638671875,33.592384338378906,34.372276306152344,17336804.0,-0.021029387316067072,1.1000015040835869,7.600072196374137,42.53246795527088,47.1110097448175,-0.09254150238852787,0.11769385573180102,-0.13866811306424154,1.0337466222683815,10.23647966087609,0.7989120483398438,-0.5129895912245672,-0.0932069778442397,-1.3424009845451081,1.1559870288566287,-0.7178039811946775,0.5313900255061981,-0.9133205063341734,10.71440082222816,-37.56988807273065,0.6245970033504352,2,-0.10461807250976562,0.0,0.019021034240722656,0.8845100402832031,0.4755439758300781,1,0.045223325561351,-1.4615265950883805,34.372276306152344,-1.5217459542410714,34.315208435058594,2.5238459040814685,33.934776306152344,0.045223325561351
3617,2014-02-19,34.144012451171875,34.144012451171875,33.47825241088867,33.611404418945305,11760699.0,0.014697538295256996,1.5,-0.7368393276512751,56.07139941068698,48.95196952826169,-0.3695129828118766,-0.4509258302554642,-0.6278914106323441,0.5151953394132534,8.553042485067897,0.6657600402832031,-0.4396457690764777,0.4336940765380888,-0.7319521990842972,1.5993403521604748,-0.14912906127310066,1.0165172143492782,-1.2587318860911125,59.32188987083579,8.140660106944466,0.5828231378111913,2,-0.36141204833983664,-0.4945640563964844,-0.36141109466552734,0.32336997985839844,0.13315200805664773,2,0.007799435303455393,1.1000015040835869,33.64944839477539,-1.4615265950883805,34.372276306152344,-1.5217459542410714,34.315208435058594,0.007799435303455393
3618,2014-02-20,34.029884338378906,34.105968475341804,33.497276306152344,33.725536346435554,14142947.0,-0.0033425512879067254,1.6666833788740467,0.5714295946139312,51.68539663416393,49.96401014016549,-0.1421027907174306,-0.34394507521842144,-0.5059593496800119,0.6077699579243188,7.370682635997191,0.6467361450195312,-0.27748270312536505,0.312908363342288,-0.8587264961452235,1.4845432228297994,-0.2729090664014677,0.8987257930860437,-1.0073833107897627,49.152617267164885,-1.7252910477530747,0.5858174297437545,2,-0.13315200805664062,-0.3804359436035156,-0.2472829818725586,0.01902008056640625,0.8369560241699219,3,0.008384515616995492,1.5,34.144012451171875,1.1000015040835869,33.64944839477539,-1.4615265950883805,34.372276306152344,0.008384515616995492
3619,2014-02-21,34.27716445922852,34.41031646728516,34.105968475341804,34.163036346435554,16346016.0,0.007266557781706373,-1.6666332430896755,0.3749921662509645,63.713081239888226,52.19011210358795,-0.2785189333280371,-0.553695864574884,-0.7387218291824453,0.33468848674033325,7.00792243611282,0.3804321289062571,-0.07496366259449871,0.518340682983407,-0.6713205032953056,1.7080018692621195,-0.0764899101559493,1.1131712761227632,-1.1284206061316695,71.18626784500358,15.268884611540543,0.5948305931393559,2,-0.23777008056641336,-0.6277160644531321,-0.4945631027221751,-0.22826004028321023,1.2364158630371023,4,-0.0066592451238118855,1.6666833788740467,34.029884338378906,1.5,34.144012451171875,1.1000015040835869,33.64944839477539,-0.0066592451238118855
3620,2014-02-24,34.35325241088867,34.467384338378906,34.067928314208984,34.182056427001946,14699563.0,0.002219785471188951,-1.0000190996428366,1.5000334246942264,72.09301891737847,55.223921558125554,-0.22632616819859663,-0.6196036786372403,-0.7978822098428324,0.2363205967139237,7.218205229122477,0.3994560241699219,0.0762030210356528,0.567798233032228,-0.6511733183958484,1.7867697844603043,-0.04168754268181374,1.1772840087462697,-1.08836515832472,88.4614049634586,24.797641476421816,0.6094857757140387,2,-0.3138580322265625,-0.7038040161132812,-0.5706510543823242,-0.3043479919433594,1.4646720886230469,0,-0.02380956346783203,-1.6666332430896755,34.27716445922852,1.6666833788740467,34.029884338378906,1.5,34.144012451171875,-0.02380956346783203
3621,2014-02-25,34.42934036254883,34.505428314208984,34.144012451171875,34.35325241088867,19215718.0,0.002214868937301606,2.1666499548781712,0.4444493961406295,73.27190089976858,57.52660262356248,-0.27796969858169973,-0.7301294511061514,-0.8601019759427757,0.13999132554001648,6.700217145062816,0.3614158630371094,0.2003352834554022,0.6419839859008789,-0.5810801192100072,1.865048091011765,0.03045193334543228,1.2535160384563255,-1.0576011824751461,92.59251006432252,21.235441688720684,0.6115320525554447,2,-0.38994598388671875,-0.7798919677734375,-0.6467390060424805,-0.3804359436035156,1.3695640563964844,1,-0.009944772806216196,-1.0000190996428366,34.35325241088867,-1.6666332430896755,34.27716445922852,1.6666833788740467,34.029884338378906,-0.009944772806216196
3622,2014-02-26,34.182056427001946,34.543468475341804,34.105968475341804,34.42934036254883,12570015.0,-0.007182360537347665,-1.190458000687652,-3.24997493231735,63.212425003792546,58.51950104335767,-0.03762473255293486,-0.5373627447021079,-0.5904993785856831,0.3584048761119263,5.568047400651736,0.4375,0.31796791356845944,0.4118196487426715,-0.7769062900438399,1.600545587529183,-0.18254332065058065,1.0061826181359237,-0.7120134736193151,65.45452556580855,-8.367534704400754,0.5943629693932546,2,-0.14266204833983664,-0.5326080322265554,-0.39945507049559836,-0.13315200805663352,1.5978279113769602,2,-0.0016694155460874605,2.1666499548781712,34.42934036254883,-1.0000190996428366,34.35325241088867,-1.6666332430896755,34.27716445922852,-0.0016694155460874605
3623,2014-02-27,34.239120483398445,34.315208435058594,33.877708435058594,34.08694839477539,13503000.0,0.0016694155460881266,1.8749984332501912,-0.6153739355794261,62.0320591809005,59.38125105652187,-0.0524982946750967,-0.5649661950411726,-0.6143100978197111,0.2770649738799946,5.865054908345657,0.4375,0.38255040305803334,0.4317914962768654,-0.7673228539859664,1.6309058465396973,-0.16776567885455052,1.0313486714082813,-0.678638058571579,54.28563243088431,-20.667130382186805,0.5995571751314166,2,-0.19972610473633523,-0.6562480926513743,-0.2853231430053782,-0.1902160644531321,2.244567871093743,3,0.001111125966232862,-1.190458000687652,34.182056427001946,2.1666499548781712,34.42934036254883,-1.0000190996428366,34.35325241088867,0.001111125966232862
3624,2014-02-28,34.25814437866211,34.334232330322266,34.010860443115234,34.201080322265625,10593103.0,0.0005556186898225679,2.090919035204463,0.374996866461089,62.234039148754555,60.76064315451162,-0.08992449616460618,-0.5823888122527023,-0.5893624382683385,0.23636291435762757,5.826429125205087,0.32337188720703125,0.3781797176830395,0.4308425903320341,-0.7850630323603056,1.6467482130243738,-0.1771102210141322,1.0387954016782004,-0.6144576401065507,57.14310270734791,-15.641552136642787,0.6079528113461684,2,-0.247283935546875,-0.6752719879150391,-0.30434703826904297,-0.20923995971679688,2.1304359436035156,4,0.017767920444221375,1.8749984332501912,34.239120483398445,-1.190458000687652,34.182056427001946,2.1666499548781712,34.42934036254883,0.017767920444221375
3625,2014-03-03,33.364124298095696,33.858688354492195,33.307056427001946,33.611404418945305,16345249.0,-0.02609657051720693,-2.052616024402937,-4.333377899592219,40.40406598103538,60.524154046263234,0.7219734148310337,0.35531691544785104,0.33485465994328223,1.1099679976166428,6.443458683094827,0.9510879516601634,0.3598224107316952,-0.4793460845947308,-1.6592810329430208,0.7005888637535591,-1.0693135587688758,0.11062138957941414,1.236412048339858,4.615602959415962,-62.052709066109635,0.5899674741741452,3,0.561138153076179,0.2187480926513743,0.5896730422973704,0.6847801208496165,3.652172088623054,0,0.0644241702544135,2.090919035204463,34.25814437866211,1.8749984332501912,34.239120483398445,-1.190458000687652,34.182056427001946,0.0644241702544135
3626,2014-03-04,34.42934036254883,34.486404418945305,33.611404418945305,33.668468475341804,14746525.0,0.03192699004882704,1.0000000000000324,-3.0769634234762067,52.41934766523669,60.118370518990986,-0.24695048090755023,-0.5919331815476028,-0.7043340617593827,0.031235008495684724,6.161603589726486,1.1222801208496094,0.3373877268625449,0.49171237945556356,-0.5440848664453242,1.5275096253564513,-0.026186243494883854,1.009611002406011,0.145326385498052,90.76941114038668,26.389663089147973,0.5178986229504452,3,-0.5040779113769531,-0.8464679718017578,-0.5230979919433594,-0.3804359436035156,2.3016281127929688,1,0.04033141856163325,-2.052616024402937,33.364124298095696,2.090919035204463,34.25814437866211,1.8749984332501912,34.239120483398445,0.04033141856163325
3627,2014-03-05,34.35325241088867,34.52444839477539,34.25814437866211,34.467384338378906,15218249.0,-0.002209974134239401,1.3333389040225947,-0.15000150407604748,54.621826788824436,60.444640536175484,-0.15428526491255923,-0.3905505668640572,-0.5792638193943631,0.08988539571663523,5.624967695650573,0.26630401611328125,0.339370678982732,0.32336902618408203,-0.47863632837718484,1.125374380745349,-0.07763365109654785,0.7243717034647119,0.19606213073731027,85.93748041562748,21.570826238503486,0.401002677280632,3,-0.4279899597167969,-0.7703800201416016,-0.4470100402832031,-0.3043479919433594,2.0923919677734375,2,0.04208195459241071,1.0000000000000324,34.42934036254883,-2.052616024402937,33.364124298095696,2.090919035204463,34.25814437866211,0.04208195459241071
3628,2014-03-06,35.30434036254883,35.39944839477539,34.467384338378906,34.467384338378906,20179973.0,0.027685528586478103,-1.2272712770563756,-7.33323306260236,59.70150370594855,59.99890969907108,-1.0120029590426824,-1.2404424834851824,-1.4754401399856931,-0.8687307467444612,6.248524930360842,1.0461959838867188,0.4767525248424249,1.169837379455565,0.27640196019804364,2.0632727987130863,0.7231196698268079,1.616555089084322,-1.997283935546882,95.45457860231757,33.005485604361134,0.44671770962875945,3,-0.9510879516601562,-1.4741859436035156,-1.3980979919433594,-1.2554359436035156,0.8369560241699219,3,0.013469844527516983,1.3333389040225947,34.35325241088867,1.0000000000000324,34.42934036254883,-2.052616024402937,33.364124298095696,0.013469844527516983
3629,2014-03-07,35.057056427001946,35.91303634643555,34.942928314208984,35.30434036254883,20009715.0,-0.007004349408811006,-3.0800256698219157,-0.2954563064315523,56.47479601133711,58.263551598399815,-0.7179583657355977,-0.9078703184790768,-1.2025807655539609,-0.6444606288321566,7.056658826460057,0.9701080322265625,0.4844053353403126,0.838857841491695,-0.07167046749441397,1.7493861504778039,0.38359368699864405,1.2941219959847459,-1.7081521606445307,67.15324193213105,6.510548956523962,0.4552641544930532,3,-0.447010040283196,-0.9701080322265554,-1.193613052368157,-1.0081520080566335,1.7880439758300852,4,0.04069457258799991,-1.2272712770563756,35.30434036254883,1.3333389040225947,34.35325241088867,1.0000000000000324,34.42934036254883,0.04069457258799991
3630,2014-03-10,34.96194839477539,35.285316467285156,34.69564437866211,34.96194839477539,11770761.0,-0.002712949743073678,-1.2142816215441914,-0.0,64.0816386668805,57.24241135030114,-0.589409322926592,-0.7256206086974686,-1.0812486892489375,-0.5798350347407535,7.616468693830698,0.5896720886230469,0.5319888976987244,0.6648096084594712,-0.21409649409987708,1.5437157110188195,0.22535655717980063,1.1042626597391418,-1.5104788452148483,58.67766951350701,-7.938552900340142,0.43945305127967305,3,-0.3519020080566406,-0.875,-1.1032600402832031,-0.9130439758300781,1.1413040161132812,0,0.04080527524900268,-3.0800256698219157,35.057056427001946,-1.2272712770563756,35.30434036254883,1.3333389040225947,34.35325241088867,0.04080527524900268
3631,2014-03-11,34.619556427001946,35.038036346435554,34.505428314208984,35.038036346435554,11386737.0,-0.009793274788558737,1.5454412863939968,-100.0,55.274267315966824,56.36039382943161,-0.24272254226158196,-0.3597243552849889,-0.7191367042353178,-0.26779614614391534,7.429388189166636,0.5326080322265696,0.48942795191825184,0.2957872390746985,-0.588562092929962,1.180136571079359,-0.14638742692763174,0.7379619050770287,-1.0696242055664058,21.839011571619135,-43.81207933571487,0.4421746660023296,3,-0.00951004028319602,-0.5326080322265554,-0.7608680725097585,-0.5706520080566335,1.5407600402832102,1,0.06923081076357862,-1.2142816215441914,34.96194839477539,-3.0800256698219157,35.057056427001946,-1.2272712770563756,35.30434036254883,0.06923081076357862
3632,2014-03-12,34.315208435058594,34.543468475341804,33.83966445922852,34.448360443115234,16908068.0,-0.008791215814249242,3.3529592185820736,0.3181801607992454,53.03641456582631,55.36087776109004,0.09219459250154216,-0.048894629444092175,-0.41107641603981904,0.00594320890250799,6.627277206191853,0.7798919677734233,0.39651273583072566,-0.014267158508303623,-0.8967540437255437,0.8682197267089364,-0.4555106011169201,0.42697628410031285,-0.6707520486230507,22.935778128575947,-42.95152364153434,0.4412434426086186,3,0.29483795166015625,-0.22826004028320312,-0.5944280624389648,-0.26630401611328125,1.8641319274902344,2,0.07039910728955712,1.5454412863939968,34.619556427001946,-1.2142816215441914,34.96194839477539,-3.0800256698219157,35.057056427001946,0.07039910728955712
3633,2014-03-13,33.725536346435554,34.448360443115234,33.630428314208984,34.39129638671875,12068152.0,-0.01718398679521338,1.0975626458230412,4.999999999999947,44.52832815955128,53.39357654006745,0.6720239162695876,0.5526316969343199,0.17614575798781118,0.5661265100136248,6.350381242537395,0.81793212890625,0.2713757252107598,-0.5934772491455007,-1.5002918888202288,0.3133373905292274,-1.0468845689828683,-0.1400699293081331,2.187499999999993,4.166638813313769,-58.52845118832795,0.45340731983736476,3,0.884510040283196,0.475543975830071,-0.10937595367432351,0.26630210876464133,3.328804016113274,3,0.08065425570360252,3.3529592185820736,34.315208435058594,1.5454412863939968,34.619556427001946,-1.2142816215441914,34.96194839477539,0.08065425570360252
3634,2014-03-14,33.82064437866211,33.91575241088867,33.230972290039055,33.326080322265625,12397549.0,0.0028200598872494265,1.0000000000000207,-0.7428563243088462,44.73685004131511,53.87499699120964,0.5680686232447982,0.4411925938256118,0.09190692681117696,0.4566658291648622,6.0007941113890375,0.6847801208496165,0.22143120303253028,-0.4736410140991225,-1.4074632075646747,0.46018117936642966,-0.940552110831895,-0.00672991736634998,2.0467398071289082,28.703665878106367,-29.462644800008928,0.46691109673277587,3,0.7513599395751953,0.6182060241699219,-0.2044839859008789,0.17119407653808594,2.7201080322265625,4,0.06861643385839122,1.0975626458230412,33.725536346435554,3.3529592185820736,34.315208435058594,1.5454412863939968,34.619556427001946,0.06861643385839122
3635,2014-03-17,34.600536346435554,34.69564437866211,33.801624298095696,33.82064437866211,12794174.0,0.02305964247876635,-1.186049548541133,1.5769281202033356,51.48515113608542,53.7711973768595,-0.020108884307838082,-0.3380541095385965,-0.6641500746329072,-0.3468570230850929,5.332657572370176,0.8940200805664134,0.19218314870315112,0.29483795166016336,-0.6485284062135008,1.2382043095338275,-0.1768452272766723,0.766521130596999,1.1613913635253823,75.78945812953486,21.069948651174037,0.47168317893683304,3,-0.028532028198249293,-0.047554016113288355,-0.9843759536743235,-0.6086978912353587,2.2255401611328054,0,0.06487078795319623,1.0000000000000207,33.82064437866211,1.0975626458230412,33.725536346435554,3.3529592185820736,34.315208435058594,0.06487078795319623
3636,2014-03-18,35.171188354492195,35.323360443115234,34.41031646728516,34.619556427001946,16291473.0,0.016492576945716264,1.1333398696014345,0.7073183854747628,58.12501292569412,54.16044028095613,-0.5302217831798899,-0.8314865345963369,-1.1989388300320272,-0.9383652038917347,5.898550738383521,0.913043975830071,0.17530999403886938,0.7894029617309641,-0.176308075704533,1.7551139991664613,0.30654744301321557,1.2722584804487127,0.4895011386718693,92.72734896728792,37.739588431911315,0.4828555187177486,3,-0.5991840362548899,-0.5991840362548899,-1.5550279617309641,-1.1793498992919993,1.103260040283196,1,0.026500783738159672,-1.186049548541133,34.600536346435554,1.0000000000000207,33.82064437866211,1.0975626458230412,33.725536346435554,0.026500783738159672
3637,2014-03-19,34.41031646728516,34.676620483398445,34.029884338378906,34.619556427001946,36136440.0,-0.021633385813927153,2.999999999999868,-0.37931082174441666,51.26050608990888,53.22255165695172,0.2677529745274825,-0.05232353188373651,-0.4121454149188537,-0.2108824970763905,6.3582086244630185,1.1413040161132884,0.31369065718703126,0.015215873718268824,-0.9440131748497151,0.9744449222862528,-0.4643986505657196,0.49483039800225725,1.153184337753899,56.363546864489,1.2338083665678212,0.4796145242839908,3,0.16168785095214133,0.16168785095214133,-0.8417110443115305,-0.41847801208496804,1.788043975830064,2,0.05085684119365097,1.1333398696014345,35.171188354492195,-1.186049548541133,34.600536346435554,1.0000000000000207,33.82064437866211,0.05085684119365097
3638,2014-03-20,34.315208435058594,34.448360443115234,33.99184036254883,34.22010040283203,13282589.0,-0.0027639394806784345,1.526313567372443,-0.4545404823977994,50.41550400171545,52.54929698921598,0.232217499445035,0.06878279803883913,-0.28862048743892643,-0.14064022451672997,6.825601269710714,0.45652008056640625,0.31812474270156343,-0.094158363342288,-1.0388945947690118,0.8505778680844358,-0.5665264790556463,0.37820975237107035,1.154991229380471,51.818117179908526,-2.9306650710404867,0.47236811571336135,3,-0.03804206848144531,0.25679588317871094,-0.8464670181274414,-0.32336997985839844,2.225543975830078,3,0.05432378273377236,2.999999999999868,34.41031646728516,1.1333398696014345,35.171188354492195,-1.186049548541133,34.600536346435554,0.05432378273377236
3639,2014-03-21,34.048904418945305,34.600536346435554,34.029884338378906,34.39129638671875,26944976.0,-0.007760524509628608,-2.000020054548409,-3.6000320872774694,55.48778362765819,51.594424207080166,0.38048856598540226,0.33424632252259556,-0.012965042069943422,0.08684815129217327,7.0691870512083534,0.5706520080566477,0.3105129145810963,-0.3490493774414105,-1.3059469558939867,0.6078482010111657,-0.827498166667695,0.12939941178487402,1.3317261505177598,16.249868392686068,-42.9881122166222,0.4784487892262875,3,0.22826194763184304,0.5230998992919993,-0.580163002014153,-0.1616840362548757,1.750000000000007,4,0.08826821288062514,1.526313567372443,34.315208435058594,2.999999999999868,34.41031646728516,1.1333398696014345,35.171188354492195,0.08826821288062514
3640,2014-03-24,33.53531646728516,34.12499237060547,33.40216445922852,34.029884338378906,16030682.0,-0.015083831930121527,1.1111123490351413,1.4444493961405973,42.14045454393025,50.13511167685388,0.749215084244355,0.8257513674693868,0.5011331229505842,0.5810190929657821,7.039826160654922,0.722827911376946,0.17754553460724765,-0.8217405319213782,-1.853657054619461,0.21017599077670468,-1.3376987932704196,-0.30578227057233676,1.7593277710009403,6.93068323967995,-46.32278436568938,0.5159582613490402,3,0.7418498992919851,1.0366878509521413,-0.03804206848145242,0.3138599395751882,2.5869560241699148,0,0.08962002629482901,-2.000020054548409,34.048904418945305,1.526313567372443,34.315208435058594,2.999999999999868,34.41031646728516,0.08962002629482901
3641,2014-03-25,34.08694839477539,34.12499237060547,33.592384338378906,33.611404418945305,17201595.0,0.01644928348979091,-1.0740828771549322,-0.9615343082809118,47.83951037567327,49.55767787794799,0.12749503588546673,0.26050953763206053,-0.04172843394427872,0.026040847773046494,6.954062861726773,0.5896759033203054,0.08424014459207285,-0.2529890060424833,-1.2911977653181168,0.7852197532331502,-0.7720933856803001,0.26611537359533344,1.1251489655808342,53.731468372389,4.421778864940848,0.5191043796378181,3,0.1902179718017578,0.48505592346191406,-0.546875,-0.23777198791503906,1.7880439758300781,1,0.08035709389617307,1.1111123490351413,33.53531646728516,-2.000020054548409,34.048904418945305,1.526313567372443,34.315208435058594,0.08035709389617307
3642,2014-03-26,34.12499237060547,34.752708435058594,33.763580322265625,34.182056427001946,27788979.0,0.0011160862917229952,-1.53658966068782,-0.11999743303838341,38.76812252362747,48.917655029512005,0.06663920289882697,0.22975070650427654,-0.07712460012540845,-0.016377102014416778,7.118027184520928,0.9891281127929688,-0.049496290260336195,-0.2120918273925767,-1.2524389284797621,0.8282552736946087,-0.732265377936173,0.30808172315101956,1.0078599869380724,53.52124213005961,9.633474657896052,0.520173550543594,3,0.1521739959716797,0.44701194763183594,-0.5278530120849609,-0.4755439758300781,2.0353240966796875,2,0.06298773640229194,-1.0740828771549322,34.08694839477539,1.1111123490351413,33.53531646728516,-2.000020054548409,34.048904418945305,0.06298773640229194
3643,2014-03-27,34.27716445922852,34.448360443115234,33.99184036254883,34.067928314208984,12995996.0,0.004459256341230233,-1.526313567372443,-3.6666889497966904,42.43541889287851,48.6619404574635,0.0010554175717700787,0.08492928214331386,-0.2315714953476018,-0.17360130086585457,7.6758292923315095,0.45652008056640625,-0.10977830285530388,-0.06182193756102805,-1.1015537905964905,0.9779099154744344,-0.5816878640787593,0.4580439889567032,0.779612695614837,64.78870852481555,22.858901547682358,0.5198659265177316,3,0.08559799194335227,0.29483985900878196,-0.5611400604248118,-0.6277160644531321,1.6739158630371023,3,0.056048859764112,-1.53658966068782,34.12499237060547,-1.0740828771549322,34.08694839477539,1.1111123490351413,33.53531646728516,0.056048859764112
3644,2014-03-28,34.86684036254883,35.019012451171875,34.41031646728516,34.619556427001946,14087805.0,0.017203170467081863,1.206907043967721,1.1818413855970769,49.158255524074725,48.40339650057342,-0.47451093710073167,-0.4814928794815998,-0.8314342796726351,-0.7603958555386612,8.45508020019917,0.7418479919433523,-0.12362088223689227,0.49741916656493856,-0.5676748383558419,1.562513171485719,-0.03512783589545165,1.0299661690253288,-1.6358680725097727,90.58834909766964,48.67948719443347,0.5325470024603913,3,-0.5040779113769531,-0.29483604431152344,-1.09375,-1.2173919677734375,1.5788040161132812,4,0.04800871059534906,-1.526313567372443,34.27716445922852,-1.53658966068782,34.12499237060547,-1.0740828771549322,34.08694839477539,0.04800871059534906
3645,2014-03-31,35.513580322265625,35.53260040283203,34.96194839477539,35.09510040283203,16763654.0,0.018548854814257165,1.5000083560338922,1.6923053190175992,57.50800093544479,48.334839612767944,-1.0930625554245097,-1.0107669253810911,-1.472470889116103,-1.39438997598144,8.535525604213838,0.6657600402832031,-0.020300145730253405,1.0366863250732408,-0.03505501058167937,2.108427660728161,0.5008156572457807,1.5725569929007008,-2.2468472290039117,99.01969265614923,52.31781127964733,0.5358706678274614,3,-1.0461978912353516,-0.9415760040283203,-1.669158935546875,-1.8641319274902344,0.8559761047363281,0,0.008034225051108068,1.206907043967721,34.86684036254883,-1.526313567372443,34.27716445922852,-1.53658966068782,34.12499237060547,0.008034225051108068
3646,2014-04-01,35.81792449951172,35.81792449951172,35.627708435058594,35.779884338378906,12225719.0,0.008569797088447295,9.000802246289611,0.09090080399628084,62.61979786692845,49.596983143547895,-1.4483265909584446,-1.270908076089711,-1.7619386168103262,-1.6922897043384921,9.712373592501894,0.30434417724609375,0.09355400588419371,1.2716012954711928,0.0442221240287779,2.4989804669136078,0.6579117097499889,1.8852908811923967,-2.4605567138671915,100.0,48.21436127537402,0.613689585721206,4,-1.2078800201416016,-1.245920181274414,-1.9735031127929688,-2.168476104736328,0.7228279113769531,1,0.00849708619904832,1.5000083560338922,35.513580322265625,1.206907043967721,34.86684036254883,-1.526313567372443,34.27716445922852,0.00849708619904832
3647,2014-04-02,35.79890441894531,35.951080322265625,35.70379638671875,35.81792449951172,9772941.0,-0.0005310212926119551,-1.363682771194166,-0.5,69.25793725875357,51.69058683877435,-1.3540097534473787,-1.1995308263490898,-1.7463530159373875,-1.66352938485025,10.938580454711621,0.247283935546875,0.11263293811003905,1.1802986145019503,-0.1639187181120505,2.524515947115951,0.5081899481949534,1.8524072808089471,-2.293903230468757,92.23291141212181,33.001778222006195,0.6721086663070002,4,-1.1222820281982422,-1.2078781127929688,-1.9544830322265625,-2.149456024169922,1.0461959838867188,2,0.00212542682227701,9.000802246289611,35.81792449951172,1.5000083560338922,35.513580322265625,1.206907043967721,34.86684036254883,0.00212542682227701
3648,2014-04-03,35.779884338378906,35.894012451171875,35.70379638671875,35.81792449951172,10254059.0,-0.0005313034260440164,1.0,2.0,68.45879321312665,53.13181012604863,-1.2352789967328377,-1.2048297464777846,-1.7022378927754076,-1.644803617129881,11.050983419614619,0.190216064453125,0.03728217641764786,1.1375013351440444,-0.27297823785130504,2.547980908139394,0.43226154864637323,1.8427411216417156,-2.0791968191992254,88.88888888888884,24.73062047719958,0.7052397864976737,4,-1.103261947631836,-1.1888580322265625,-1.9354629516601562,-2.1304359436035156,1.3505401611328125,3,0.010632570114213147,-1.363682771194166,35.79890441894531,9.000802246289611,35.81792449951172,1.5000083560338922,35.513580322265625,0.010632570114213147
3649,2014-04-04,36.48368835449219,36.82607650756836,35.760860443115234,35.760860443115234,19727327.0,0.019670382650129214,-1.947357310605061,-19.00170477336542,68.0000058340121,56.00509360272438,-1.7404110357609852,-1.893346902074228,-2.3575338154041106,-2.3457235591771592,10.879328976668125,1.065216064453125,0.08810551518999432,1.7699737548828125,0.14344452217257242,3.3965029875930526,0.9567091385276925,2.5832383712379325,-2.6029694110656294,81.63279923056459,18.163166717521648,0.8132646163551195,4,-1.2744579315185547,-1.4551639556884766,-2.6725549697875977,-2.834239959716797,1.0461959838867188,4,-0.01459852488190061,1.0,35.779884338378906,-1.363682771194166,35.79890441894531,9.000802246289611,35.81792449951172,-0.01459852488190061
3650,2014-04-07,36.388580322265625,36.521732330322266,36.12227249145508,36.217384338378906,17510852.0,-0.0026068645061992912,-1.210504095246137,0.23684196638256327,62.800014118311395,57.66737179635085,-1.3387925340302544,-1.776986132151201,-2.2262871854640593,-2.2452179526623297,11.09903999057314,0.3994598388671875,0.15942657005873428,1.6035341262817369,-0.18581321884184376,3.3928814714053175,0.708860453719943,2.4982077988435307,-2.2133256224248896,63.49233634149836,3.5697897767200644,0.8946736725617911,4,-1.0937519073486328,-1.360055923461914,-2.5917139053344727,-2.7391319274902344,1.1222801208496023,0,0.0015681858399285709,-1.947357310605061,36.48368835449219,1.0,35.779884338378906,-1.363682771194166,35.79890441894531,0.0015681858399285709
3651,2014-04-08,37.01629638671875,37.05434036254883,36.217384338378906,36.42662048339844,20151326.0,0.017250358736007998,1.5142729450053287,3.444449396140648,78.18935678904546,62.047508936952845,-1.6844166873787998,-2.3356900055340546,-2.828222071503582,-2.8653501113899864,11.776116416273608,0.8369560241699219,0.238720218788103,2.1114131927490263,0.06602036956297042,4.156806015935082,1.0887167811559948,3.1341096043420578,-2.5759595061052494,97.18306278722281,35.28973007088106,1.0226964115930286,4,-1.4932060241699219,-1.8736400604248047,-3.2622289657592773,-3.3668479919433594,0.5135879516601562,1,-0.017471763057009815,-1.210504095246137,36.388580322265625,-1.947357310605061,36.48368835449219,1.0,35.779884338378906,-0.017471763057009815
3652,2014-04-09,36.7309684753418,37.54890441894531,36.63586044311523,37.11140441894531,22500902.0,-0.007708170163650552,-2.2000026739218534,-0.6451610816405745,75.09882550827669,65.67677633866376,-1.1069659238672003,-1.960621972312353,-2.5241895088521034,-2.5688572027581245,13.577117318737248,0.9130439758300852,0.46623124126438853,1.7052972793579073,-0.47438533203084177,3.8849798907466564,0.6154559736635363,2.7951385850522783,-1.9769511768960584,55.67002423069607,-7.188030945905602,1.0898413056943743,4,-0.7513580322265625,-1.3410301208496094,-2.976901054382324,-3.0815200805664062,0.8179359436035156,2,-0.005178629160862425,1.5142729450053287,37.01629638671875,-1.210504095246137,36.388580322265625,-1.947357310605061,36.48368835449219,-0.005178629160862425
3653,2014-04-10,36.44564437866211,37.05434036254883,36.40760040283203,36.940208435058594,14198452.0,-0.007767943741293748,-1.2666702318958776,1.2999929809784516,74.80318628592742,68.52621308998073,-0.538303157314715,-1.5400233792182192,-2.189976709691706,-2.27512881290928,15.357490238873893,0.6467399597167969,0.6276630136100465,1.2839677810668917,-0.8935900585187966,3.46152562065258,0.19518886127404755,2.372746700859736,-1.3003428833464312,38.29793588991413,-29.19764619234806,1.088778919792846,4,-0.1902179718017578,-1.0557060241699219,-2.6915769577026367,-2.7961959838867188,0.8940200805664134,3,0.010960322721136784,-2.2000026739218534,36.7309684753418,1.5142729450053287,37.01629638671875,-1.210504095246137,36.388580322265625,0.010960322721136784
3654,2014-04-11,36.14129638671875,36.27444839477539,35.722816467285156,36.00814437866211,14932228.0,-0.00835073702583633,1.7619156758821564,-0.269231065894313,78.18935678904546,70.82414151815858,-0.038176669979293365,-1.1098039735117737,-1.850919759484242,-1.974691264055025,16.341739800542392,0.7228279113769531,0.8547311610476029,0.8635871887207003,-1.2597353030568854,2.986909680498286,-0.19807405716809257,1.9252484346094931,-0.6594904820949239,22.91674500415711,-50.08191351155271,1.0616612458887922,4,0.4470100402832031,-0.7513580322265625,-2.049592971801758,-2.3111419677734375,1.4646720886230469,4,0.027368362833726456,-1.2666702318958776,36.44564437866211,-2.2000026739218534,36.7309684753418,1.5142729450053287,37.01629638671875,0.027368362833726456
3655,2014-04-14,36.84510040283203,36.92118835449219,35.83694839477539,35.87499237060547,16165055.0,0.019473679321915904,-1.0727282008648917,7.285718378455809,78.88450958098998,72.63133170860986,-0.5959077917229081,-1.725285210533741,-2.4847523752310394,-2.679871440924032,17.820240015130235,1.0842399597167969,1.0842353250667784,1.4551630020141602,-0.7530330298708137,3.663359033899134,0.3510649860716768,2.5592610179566435,-1.122283935546875,61.458372502078554,-13.40006169841417,1.1040980159424856,4,-0.21875,-1.4551620483398438,-2.496603012084961,-2.7581520080566406,0.45652008056640625,0,0.01858548159891127,1.7619156758821564,36.14129638671875,-1.2666702318958776,36.44564437866211,-2.2000026739218534,36.7309684753418,0.01858548159891127
3656,2014-04-15,36.10325241088867,36.88314437866211,35.98912048339844,36.86412048339844,14461940.0,-0.020134237221031914,1.2380927369873609,-0.7843127231546,68.05557586531772,72.4977359982281,0.21307771858973723,-0.9592081221091888,-1.6641669456750705,-1.9491944141457154,18.686592394284087,0.8940238952636719,1.2276808920161955,0.6667118072509766,-1.5612986876414823,2.8947223021434354,-0.44729344019525286,1.780717054697206,-0.3804359436035156,20.83338555832696,-54.38084753397059,1.1140052474462288,4,0.5230979919433594,-0.7133140563964844,-1.7547550201416016,-2.0163040161132812,1.3125,1,0.038988399610280666,-1.0727282008648917,36.84510040283203,1.7619156758821564,36.14129638671875,-1.2666702318958776,36.44564437866211,0.038988399610280666
3657,2014-04-16,36.160316467285156,36.521732330322266,35.951080322265625,36.33151245117188,13597545.0,0.0015805793823515657,1.0689450099579554,0.22500087738210173,67.49118986591868,72.39022451520499,0.23766422842607682,-0.9259165996566381,-1.6389806210498534,-2.012351451197091,20.072426162930075,0.5706520080566406,1.2732244632513883,0.6362758636474624,-1.5592572406916645,2.831808967986589,-0.4614906885220975,1.7340424158170222,1.3885879516601562,32.85708965165549,-41.87169571607051,1.0977665521695616,4,0.4755439758300781,-0.7703781127929688,-1.811819076538086,-2.0733680725097656,1.2364158630371094,2,0.037874886198322466,1.2380927369873609,36.10325241088867,-1.0727282008648917,36.84510040283203,1.7619156758821564,36.14129638671875,0.037874886198322466
3658,2014-04-17,36.17934036254883,36.40760040283203,36.14129638671875,36.2934684753418,6129409.0,0.0005260986938784296,-1.8000160436386972,0.6666518115780284,63.636385254517,71.90537778414998,0.3143156735921835,-0.8412554051944596,-1.5965264296272892,-2.037115803870819,21.58216310899309,0.26630401611328125,1.2633315367437206,0.5620931625366197,-1.5748564503592561,2.6990427754324955,-0.5063816439113182,1.6305679689845576,1.3376075744628935,38.09534420301389,-33.19689443295898,1.0684748064479388,4,0.45652008056640625,-0.7894020080566406,-1.8308429718017578,-2.0923919677734375,0.9510841369628906,3,0.03785486530910309,1.0689450099579554,36.160316467285156,1.2380927369873609,36.10325241088867,-1.0727282008648917,36.84510040283203,0.03785486530910309
3659,2014-04-22,37.05434036254883,37.1684684753418,36.42662048339844,36.48368835449219,14155548.0,0.024185073338312213,-1.166650883222942,-5.0001002740824925,65.28303628794546,72.18126913633154,-0.5266025707096844,-1.559507817760263,-2.4041322241447247,-2.909485552578765,23.21133125915712,0.9891281127929688,1.2443373768419193,1.2868213653564453,-0.8080362605855242,3.381678991298415,0.23939255238546053,2.33425017832743,0.4312902221679735,91.42873513823234,22.667130607233688,1.0474288129709841,4,-0.41847991943359375,-1.6644020080566406,-2.6487770080566406,-2.9673919677734375,0.26630401611328125,1,0.0077001531774150145,-1.8000160436386972,36.17934036254883,1.0689450099579554,36.160316467285156,1.2380927369873609,36.10325241088867,0.0077001531774150145
3660,2014-04-23,36.54075241088867,37.13042449951172,36.48368835449219,37.07336044311523,12310654.0,-0.01386039925782201,1.0,-0.9333324420260182,56.88408034848193,69.81401619849115,0.012115031325727443,-0.8529465131797878,-1.8277284813490553,-2.4007829479656806,25.52063190761912,0.6467361450195312,1.2259720637560747,0.6229616165161147,-1.212855411608345,2.4587786446405744,-0.2949468975461116,1.540870130578341,0.9141871685791045,48.43747551945753,-15.696343467655034,0.9179085140622298,4,0.0951080322265625,-1.0652179718017578,-2.035325050354004,-2.4538040161132812,0.684783935546875,2,0.02915145403890773,-1.166650883222942,37.05434036254883,-1.8000160436386972,36.17934036254883,1.0689450099579554,36.160316467285156,0.02915145403890773
3661,2014-04-24,36.82607650756836,36.90216445922852,36.25542449951172,36.597816467285156,15506072.0,0.007808380447980712,2.399993983695726,-0.42857040538605357,59.310335289215914,68.0597395074844,-0.3386410710174559,-0.9723955413588357,-2.068315348764685,-2.691812658277925,27.811342120187653,0.646739959716804,1.167903126724184,0.7713293075561509,-0.889768786273315,2.432427401385617,-0.059219739358582046,1.601878354470884,0.5987858867553726,71.87487270117914,10.828798608606498,0.8305490469147314,4,-0.3804340362548828,-1.3505420684814453,-2.263583183288574,-2.7391281127929688,0.3423919677734375,3,0.012913240315794772,1.0,36.54075241088867,-1.166650883222942,37.05434036254883,-1.8000160436386972,36.17934036254883,0.012913240315794772
3662,2014-04-25,36.27444839477539,36.67390441894531,36.160316467285156,36.67390441894531,13720036.0,-0.014979280040316012,1.5714367569116172,-1.750004178016946,54.088043968379594,65.75805702775686,0.15803906342208052,-0.2650692048672596,-1.4811169648923936,-2.145511051278774,29.62134651322187,0.6657600402832031,1.1439456426627572,0.1122283935546875,-1.2794558961618137,1.5039126832711887,-0.5836137513035666,0.8080705384129416,1.120938358107182,12.962969840344343,-42.720399243167016,0.6958421448582509,4,0.17119407653808594,-0.7989139556884766,-1.702444076538086,-2.1875,0.7989120483398366,4,0.03146302884312546,2.399993983695726,36.82607650756836,1.0,36.54075241088867,-1.166650883222942,37.05434036254883,0.03146302884312546
3663,2014-04-28,36.19836044311523,36.521732330322266,35.91303634643555,36.217384338378906,14301955.0,-0.0020975632994358895,-1.0645236416330808,0.047624504607762616,47.368402535160264,62.33350655510295,0.21831958806088636,-0.039706016018946855,-1.3610244210042808,-2.075246128878284,31.374606619652994,0.6086959838867188,0.979540044688278,-0.05991935729981179,-1.132354025203405,1.0125153106037814,-0.5961366912516084,0.4762979766519848,1.1681401811550032,22.727162234429887,-28.44798527690747,0.5362173339517964,4,0.3043479919433665,-0.7228260040283132,-1.6263561248779226,-2.1114120483398366,0.47554397583008523,0,0.03310569518998663,1.5714367569116172,36.27444839477539,2.399993983695726,36.82607650756836,1.0,36.54075241088867,0.03310569518998663
3664,2014-04-29,36.54075241088867,37.43477249145508,35.190208435058594,36.2934684753418,39197223.0,0.009458770054282084,1.2056084925817359,-12.998596350506475,51.342266297073195,59.27325730133441,-0.0686723181458504,-0.2637872821478595,-1.6667902335590696,-2.423351611325444,32.865433209132505,2.2445640563964844,0.8475903159767739,0.19877700805663778,-0.6555173507431249,1.0530713668564005,-0.22837017134324356,0.6259241874565191,-0.627716064453125,60.1695448156778,10.116528489369173,0.42714717939988156,4,-0.22826194763183594,-1.0652179718017578,-2.1161670684814453,-2.4538040161132812,0.4945640563964844,1,0.0161373822299109,-1.0645236416330808,36.19836044311523,1.5714367569116172,36.27444839477539,2.399993983695726,36.82607650756836,0.0161373822299109
3665,2014-04-30,35.79890441894531,35.894012451171875,35.456512451171875,35.47553634643555,9066948.0,-0.020301935318723707,-1.4210337439177565,1.3076792545970628,39.4736772664783,56.09749079035225,0.5690029721065102,0.5275818747209726,-0.8980210224252119,-1.6818698093665034,33.92267908318605,1.0842399597167969,0.7132945437066596,-0.5573371887207017,-1.3614393996290985,0.24676502218769514,-0.9593882941749001,-0.15528608326650328,1.6358680725097656,27.11867287333935,-16.27158442052709,0.4020511054541987,4,0.5135860443115234,-0.32336997985839844,-1.374319076538086,-1.7119560241699219,1.1983680725097656,2,0.04250800365028673,1.2056084925817359,36.54075241088867,-1.0645236416330808,36.19836044311523,1.5714367569116172,36.27444839477539,0.04250800365028673
3666,2014-05-02,36.12227249145508,36.42662048339844,36.02716445922852,36.14129638671875,18450961.0,0.009032904156101251,-2.818161929591265,-0.05883046868548644,44.77123540483719,53.573051405787645,0.27783382317146277,0.24051520798600734,-1.1668527840932796,-1.999475304096677,34.914920844049625,0.627716064453125,0.591289612914764,-0.24918651580810547,-1.0212761738061502,0.5229031421899393,-0.6352313448071243,0.13685831319091335,1.3125,41.525393482993685,-0.2986858276945412,0.386044828999021,5,0.1902179718017578,-0.5516281127929688,-1.6976871490478516,-2.0353240966796875,0.6086959838867188,4,0.03054248193386644,-1.4210337439177565,35.79890441894531,1.2056084925817359,36.54075241088867,-1.0645236416330808,36.19836044311523,0.03054248193386644
3667,2014-05-05,35.87499237060547,36.217384338378906,35.66575241088867,36.065208435058594,9849511.0,-0.0068456413119662995,1.2307632975441194,9.998796871866853,45.06578708666613,51.509651609359764,0.5368387520574416,0.5204728332428346,-0.8827290654502633,-1.7332333155269382,35.61389964161965,0.5516319274902344,0.3931476692260176,-0.5002710342407255,-1.261150371217532,0.26060830273608104,-0.8807107027291252,-0.11983136575232578,1.5202149200439479,30.50854947068231,-11.275705221711767,0.3804396684884029,5,0.4374980926513672,-0.21875,-1.4504070281982422,-1.7880439758300781,1.0081520080566406,0,0.036055090726546,-2.818161929591265,36.12227249145508,-1.4210337439177565,35.79890441894531,1.2056084925817359,36.54075241088867,0.036055090726546
3668,2014-05-06,36.160316467285156,36.80705642700195,35.93205642700195,36.71194839477539,22646167.0,0.007953286616263489,1.3589738315738593,2.9000280763677204,50.16500230328124,49.829870055508195,0.2777396162300434,0.2794380266593208,-1.1234551851358887,-1.9959215936070365,36.51128670982943,0.9320640563964844,0.2982644403171264,-0.23396854400634481,-0.9498694499358677,0.4819323619231781,-0.5919189969711027,0.1239819089584131,1.1961169265747102,43.22033178166516,-0.9112703332961516,0.357950452964761,5,0.1521739959716797,-0.38994407653808594,-1.7357311248779297,-2.0733680725097656,0.4565238952636719,1,0.025249888967540324,1.2307632975441194,35.87499237060547,-2.818161929591265,36.12227249145508,-1.4210337439177565,35.79890441894531,0.025249888967540324
3669,2014-05-07,35.951080322265625,36.19836044311523,35.87499237060547,36.14129638671875,12436357.0,-0.005786347174500883,1.12501566769452,0.3448242477888346,41.51624627146624,48.12233293583978,0.35092393416625356,0.47086829354755366,-0.8791046887591492,-1.7632141632024414,36.60935739864098,0.3233680725097585,0.19686823665004738,-0.41657428741454794,-1.1576539949786238,0.3245054201495279,-0.7871141411965823,-0.04603443363251358,1.367354652740481,36.61990130975011,-5.1002179581953655,0.3705398537820367,5,0.36141014099121094,0.028530120849609375,-1.4836969375610352,-1.8641319274902344,0.6847801208496023,2,0.020105768455364714,1.3589738315738593,36.160316467285156,1.2307632975441194,35.87499237060547,-2.818161929591265,36.12227249145508,0.020105768455364714
3670,2014-05-08,36.44564437866211,36.521732330322266,36.00814437866211,36.00814437866211,10198827.0,0.01375658400145996,-1.3478306361607142,-2.3000160436386974,53.40910472069618,47.466640650448696,-0.17718260684481635,-0.02023914062607446,-1.334536451777872,-2.2305853294077593,36.79865344667239,0.5706520080566406,0.13907358575935547,0.07513656616210795,-0.6667213553845812,0.8169944877087971,-0.2957923946112331,0.446065526935449,0.835552145867311,68.33341132272231,22.981032658999624,0.3709289607733437,5,-0.13315391540527344,-0.1902179718017578,-1.9782609939575195,-2.3586959838867188,0.20923995971679688,3,0.01617949411173769,1.12501566769452,35.951080322265625,1.3589738315738593,36.160316467285156,1.2307632975441194,35.87499237060547,0.01617949411173769
3671,2014-05-09,36.36955642700195,36.44564437866211,36.19836044311523,36.36955642700195,10684435.0,-0.0020877104234903188,2.24997493231735,0.0,52.07548340665186,47.24302281025673,-0.1929532220737329,0.005177854528596981,-1.2218464496498385,-2.1295969256067906,36.5867169571194,0.2472839355468821,-0.005954770712754964,0.03138561248779581,-0.6454836477850137,0.7082548727606053,-0.3070490176486089,0.36982024262420055,0.8751464160603177,61.66665552532539,14.125072606074788,0.3384346301364064,5,-0.05706596374511719,0.0,-1.849863052368164,-2.2826080322265625,-0.3233680725097656,4,0.017259381915009753,-1.3478306361607142,36.44564437866211,1.12501566769452,35.951080322265625,1.3589738315738593,36.160316467285156,0.017259381915009753
3672,2014-05-12,36.54075241088867,36.67390441894531,36.33151245117188,36.40760040283203,11846895.0,0.00470712322902056,-1.3999893043839353,100.0,53.47985078902867,47.92207261624211,-0.3602897268032734,-0.19078073545060903,-1.3457244957847436,-2.2691771432791086,36.08019643679234,0.3423919677734304,-0.06486356662698967,0.21209239959716797,-0.4466403825671108,0.8708251817614467,-0.11727399148497142,0.5414587906793074,0.6681866243357888,71.42857142857143,21.754715480460852,0.3293663910821393,5,-0.22826194763183594,-0.17119598388671875,-1.949728012084961,-2.4538040161132812,0.20923995971679688,0,0.0052055869653204745,2.24997493231735,36.36955642700195,-1.3478306361607142,36.44564437866211,1.12501566769452,35.951080322265625,0.0052055869653204745
3673,2014-05-13,36.84510040283203,36.88314437866211,36.57879638671875,36.57879638671875,13976800.0,0.00832900178193019,-1.2857183784558086,2.0,47.73661158982291,47.52144431543652,-0.6294425766161993,-0.48872527087172557,-1.6000820328939724,-2.5349591220384724,36.00192706291856,0.3423919677734375,-0.1616465597753418,0.49646759033203125,-0.20032343806480668,1.1932586187288692,0.14807207613360873,0.8448631045304538,0.32879010071138026,96.22636511894537,49.693002386476564,0.34839551419841946,5,-0.6752719879150391,-0.4755439758300781,-2.211276054382324,-2.7391300201416016,0.13315200805664062,1,0.0010325382592024646,-1.3999893043839353,36.54075241088867,2.24997493231735,36.36955642700195,-1.3478306361607142,36.44564437866211,0.0010325382592024646
3674,2014-05-14,37.13042449951172,37.14944839477539,36.654884338378906,36.82607650756836,9889118.0,0.007743881643968997,1.8888443241195674,1.1428591892279043,56.70995595830405,49.43658639230605,-0.9189642063383516,-0.7337675207250811,-1.8316827797562496,-2.7748069603976404,37.09421101871611,0.4945640563964844,-0.1799430051329125,0.7323352813720732,-0.03892484666267393,1.5035954094068202,0.34670521735469606,1.1179653453894502,-1.6739120483398438,98.3331439305315,49.89089355769801,0.3856300640173738,5,-0.7228240966796875,-0.7608680725097656,-2.4966001510620117,-3.024454116821289,0.05706787109375,2,-0.013831895107195624,-1.2857183784558086,36.84510040283203,-1.3999893043839353,36.54075241088867,2.24997493231735,36.36955642700195,-0.013831895107195624
3675,2014-05-15,37.529884338378906,37.87227249145508,36.99727249145508,37.07336044311523,26295298.0,0.01075828903794096,-1.8749804157501238,1.5000062669992589,57.80595930048069,50.88488904737755,-1.1701126371951105,-1.137621059239386,-2.1428485026657,-3.128132075427608,37.890968937117776,0.875,-0.13134636691699342,1.0975559234619112,0.19339069377330276,2.0017211531505197,0.6454733086176034,1.549638538306219,-2.039513168334963,79.54563064315447,32.6601582076422,0.4520826148443057,5,-0.7608718872070312,-0.9986438751220703,-2.4110069274902344,-2.9864158630371094,-0.93206787109375,3,-0.023821653357706474,1.8888443241195674,37.13042449951172,-1.2857183784558086,36.84510040283203,-1.3999893043839353,36.54075241088867,-0.023821653357706474
3676,2014-05-16,37.51086044311523,37.66303634643555,37.22553634643555,37.35868835449219,14613304.0,-0.0005068999172007649,-1.0909198639939472,0.33332776269059966,65.55023969356054,53.16093933703248,-1.0430960919298542,-1.062195011991797,-2.0682714688064934,-3.071119942182605,38.73078464347473,0.4375,-0.13250767083710002,1.0081516265869084,-0.0011803487467787477,2.0174836019205955,0.5034856389200684,1.5128176142537484,-1.925213220214836,76.5432618389154,24.31894375976556,0.504665987666843,5,-0.6372280120849538,-0.9796199798583913,-2.3491840362548757,-2.9673919677734304,-1.0842399597167898,4,-0.022819420685761038,-1.8749804157501238,37.529884338378906,1.8888443241195674,37.13042449951172,-1.2857183784558086,36.84510040283203,-0.022819420685761038
3677,2014-05-19,37.529884338378906,37.72010040283203,37.35868835449219,37.472816467285156,11275117.0,0.0005071569950396704,-1.533344029092465,0.3750219347722719,66.99032812340283,55.030419983712655,-0.897017857263279,-1.0259546905087618,-2.0279228633926323,-3.040117811585489,39.690640189690555,0.36141204833984375,0.014177881194243014,0.9586971282958956,-0.1351265510619868,2.052520807653778,0.4117852886169544,1.5056089679748368,-1.8527721047363244,73.529611268237,16.848133355993866,0.5469118396789424,5,-0.6562519073486328,-0.9986438751220703,-2.1970109939575195,-2.872283935546875,-0.894023895263679,0,-0.03953372119427123,-1.0909198639939472,37.51086044311523,-1.8749804157501238,37.529884338378906,1.8888443241195674,37.13042449951172,-0.03953372119427123
3678,2014-05-20,37.54890441894531,37.66303634643555,37.51086044311523,37.56792449951172,14676915.0,0.0005067982729420883,-2.2000641745544605,-0.33328877005347596,64.0211791794659,57.53096808460151,-0.780422336223026,-0.9877521928495696,-2.0167863942803166,-3.0115306604558327,40.702367522332516,0.1521759033203196,0.11042565582831543,0.9092390060424833,-0.25077372987609436,2.069251741961061,0.329232638083198,1.4892453740017686,-1.783985774990228,73.43755385719344,16.48689051721803,0.5800063679592875,5,-0.6086959838867188,-1.0176639556884766,-1.8641300201416016,-2.644021987915039,-0.8179359436035156,1,-0.02127657412919759,-1.533344029092465,37.529884338378906,-1.0909198639939472,37.51086044311523,-1.8749804157501238,37.529884338378906,-0.02127657412919759
3679,2014-05-21,37.33966445922852,37.472816467285156,36.90216445922852,37.26357650756836,16524007.0,-0.005572465107962499,2.3333259057889864,-4.000401123145179,75.15529729763401,59.94721170426128,-0.39504033878143474,-0.7968978314503872,-1.7712275887674735,-2.769084368949372,40.69534310275728,0.6467399597167898,0.22829893547245916,0.6857328414917063,-0.5024292252119196,1.8738949081953322,0.09165180813989338,1.2798138748435193,-1.4904516613734415,45.09807005678187,-14.980639743371654,0.5940810333518112,5,-0.3043479919433665,-0.8084239959716868,-1.5169820785522532,-2.4347820281982493,-0.8179321289062571,2,-0.009679038458807798,-2.2000641745544605,37.54890441894531,-1.533344029092465,37.529884338378906,-1.0909198639939472,37.51086044311523,-0.009679038458807798
3680,2014-05-22,37.6059684753418,37.66303634643555,37.41575241088867,37.472816467285156,9961157.0,0.007131933828812276,-1.000030853246533,1.7499749323170932,74.68357161714832,62.45922150542754,-0.535787077484521,-1.0322297213492249,-1.9943033819880114,-2.99968893735182,40.74561488091223,0.32337188720702414,0.30535421423186193,0.8987760543823242,-0.36134454066159094,2.1588966494262394,0.26871575686036664,1.5288363519042818,-1.6758332897427124,86.04634893688454,22.64501978245523,0.630060297521956,5,-0.5040760040283203,-1.074728012084961,-1.6168460845947266,-2.7010860443115234,-1.0461959838867188,3,-0.011127917235018714,2.3333259057889864,37.33966445922852,-2.2000641745544605,37.54890441894531,-1.533344029092465,37.529884338378906,-0.011127917235018714
3681,2014-05-23,37.30162048339844,37.45379638671875,37.13042449951172,37.33966445922852,13147249.0,-0.008093076824837508,1.4285571041812894,-0.285718378455862,73.29188755580357,64.66055892395809,-0.09534874980782604,-0.727740095622849,-1.6383344398548516,-2.662567442674657,41.00989293802033,0.4755439758300781,0.4588939579218163,0.5706508636474581,-0.716569543069383,1.8578712703642992,-0.07295933971096247,1.2142610670058787,-1.293799805565115,48.83707914950729,-17.951456411607523,0.6436102033584192,5,-0.07608604431152344,-0.7703800201416016,-1.2934761047363281,-2.396738052368164,0.3043479919433594,4,-0.018867920669197735,-1.000030853246533,37.6059684753418,2.3333259057889864,37.33966445922852,-2.2000641745544605,37.54890441894531,-0.018867920669197735
3682,2014-05-26,37.41575241088867,37.54890441894531,37.35868835449219,37.529884338378906,5923381.0,0.0030597042705162725,1.500012534155574,2.9999999999994396,71.71052023975544,67.32432655172838,-0.0808068949467966,-0.7926225194562448,-1.6886433354673258,-2.7493077074236396,41.49189559224391,0.247283935546875,0.5122161640334397,0.6277175903320327,-0.6753827517913038,1.9308179324553691,-0.02383258072963912,1.2792677613937045,-1.3333536605104825,67.49992479619739,-2.1760656999518773,0.6515501710616683,5,-0.1521739959716797,-0.8845119476318359,-1.4076080322265625,-2.5108699798583984,0.0951080322265554,0,-0.02643624312636783,1.4285571041812894,37.30162048339844,-1.000030853246533,37.6059684753418,2.3333259057889864,37.33966445922852,-0.02643624312636783
3683,2014-05-27,37.396732330322266,37.49184036254883,37.26357650756836,37.45379638671875,6768630.0,-0.0005083441957155488,2.4286205414697033,0.4999832882115044,76.76051265755747,69.55216618497876,0.027592773405217486,-0.7159260747020113,-1.585695543094367,-2.702424722021455,42.3745096128343,0.22826385498046875,0.5872323276021021,0.548778915405272,-0.750356579394456,1.847914410205,-0.10078883199459199,1.198346662805136,-1.2427386303009982,65.00015040760428,-8.491330720295878,0.6495677473998652,5,-0.00951385498046875,-0.8654918670654297,-1.3838329315185547,-2.491849899291992,0.11412811279296164,1,-0.020345945749653205,1.500012534155574,37.41575241088867,1.4285571041812894,37.30162048339844,-1.000030853246533,37.6059684753418,-0.020345945749653205
3684,2014-05-28,37.13042449951172,37.472816467285156,37.07336044311523,37.45379638671875,5039030.0,-0.007121152416694421,1.2105296489413748,5.666822648572766,63.84605060787765,70.22328744135619,0.3284395295258662,-0.42496456420059303,-1.2398901983698352,-2.4034452064158387,42.36095191727475,0.399456024169929,0.6416684842814533,0.25298748016357564,-1.0435551863502752,1.5495301466774265,-0.39528385309334624,0.9012588134204975,-0.9076996478330983,9.677189804632993,-61.80369741810657,0.6482713332569238,5,0.1807079315185547,-0.5991840362548828,-1.1175251007080078,-2.2255420684814453,0.05706787109375,2,-0.010758186300164008,2.4286205414697033,37.396732330322266,1.500012534155574,37.41575241088867,1.4285571041812894,37.30162048339844,-0.010758186300164008
3685,2014-05-30,37.32064437866211,37.472816467285156,37.092384338378906,37.11140441894531,10998355.0,0.005123019241347171,-2.0769325702297023,-0.6470567417718532,68.38229439157246,70.53796018557973,0.11780622531455265,-0.5221025843482892,-1.3719052211901896,-2.557733291506324,42.34666154700047,0.38043212890625,0.720019371413116,0.3671203613281264,-0.8383299172334233,1.5725706398896762,-0.2356047779526449,0.9698455006088977,-1.03193762139243,52.0002246091407,-19.86608847026345,0.6027251392807738,5,-0.009511947631835938,-0.7894039154052734,-1.3077449798583984,-2.3016300201416016,0.24728012084960938,4,-0.021406705635463763,1.2105296489413748,37.13042449951172,2.4286205414697033,37.396732330322266,1.500012534155574,37.41575241088867,-0.021406705635463763
3686,2014-06-02,37.22553634643555,37.49184036254883,37.01629638671875,37.49184036254883,15331561.0,-0.002548402735536359,2.571436756911617,-1.2727206431970246,63.636336013320935,70.16529439557064,0.18794964916086343,-0.3584824570854437,-1.2368940726382363,-2.42445191183716,41.858764945974485,0.4755439758300781,0.7295866335551437,0.21684913635253622,-0.9278803263426241,1.3615785990476965,-0.3555155949950475,0.7892138677001199,-0.8734869597984485,39.28591892279043,-31.287615721843096,0.5723647313475818,6,0.057064056396484375,-0.6942958831787109,-1.1698389053344727,-1.9687519073486328,-0.13315200805664062,0,-0.017884600742474444,-2.0769325702297023,37.32064437866211,1.2105296489413748,37.13042449951172,2.4286205414697033,37.396732330322266,-0.017884600742474444
3687,2014-06-03,37.1684684753418,37.26357650756836,37.01629638671875,37.22553634643555,12361101.0,-0.0015330301909596278,2.7143593857437542,0.21429594613952155,57.142784918493604,69.40102836657371,0.2104950968204875,-0.21032553012885558,-1.1152345751832158,-2.3300662080095123,41.98497521291397,0.24728012084960938,0.7005058910626616,0.09510746002197124,-0.9185922121133459,1.1088071321572883,-0.4117423760456873,0.6019572960896298,-0.7556101645119782,31.999582868740024,-33.869634995212294,0.5068498360676572,6,0.11413192749023438,-0.6372280120849609,-1.2078800201416016,-1.7975521087646484,-0.15217208862304688,1,0.011770729813369796,2.571436756911617,37.22553634643555,-2.0769325702297023,37.32064437866211,1.2105296489413748,37.13042449951172,0.011770729813369796
3688,2014-06-04,37.07336044311523,37.14944839477539,36.97825241088867,37.05434036254883,6239094.0,-0.0025588364581033973,1.0,-0.33328877005335145,48.62389034543013,66.45309426077328,0.25820649979765165,-0.04564768021052856,-0.9522422555878833,-2.196295929512985,41.62674901156184,0.190216064453125,0.6342579691948629,-0.045652770996099434,-0.9639699456870474,0.8726644036948485,-0.5048113583415699,0.413505816349371,-0.6021255650603976,18.518353461977018,-41.45801469259101,0.4591585873454735,6,0.2472839355468821,-0.5421199798583913,-1.112771987915032,-1.6834220886230398,0.7608680725097727,2,0.011800926454220262,2.7143593857437542,37.1684684753418,2.571436756911617,37.22553634643555,-2.0769325702297023,37.32064437866211,0.011800926454220262
3689,2014-06-05,36.67390441894531,37.14944839477539,36.67390441894531,37.01629638671875,8834215.0,-0.010774745515255701,-1.777775301929676,-18.001604492585948,29.357857242734454,61.4169037747273,0.6183155245187919,0.43293380418684535,-0.4795589431405318,-1.7683084439027255,41.107618581242875,0.4755439758300781,0.5457925637519381,-0.48125000000000284,-1.2508892079232723,0.2883892079232666,-0.866069603961634,-0.09643039603837167,-0.1466280363544712,0.0,-55.12568155758628,0.38481960396163456,6,0.4375,-0.14266395568847656,-0.6847829818725586,-1.283966064453125,0.7608680725097656,3,0.022821568563001327,1.0,37.07336044311523,2.7143593857437542,37.1684684753418,2.571436756911617,37.22553634643555,0.022821568563001327
3690,2014-06-09,37.035316467285156,37.11140441894531,36.78803634643555,37.07336044311523,10254101.0,0.009854746966978079,4.666566395935693,0.11111234903514124,40.157497722173126,57.735304904323925,0.1871216778603042,0.124338488688025,-0.7454772677077273,-2.1003163844358568,40.31424158160329,0.4375,0.47891825471349136,-0.1493215560913086,-0.8462633573405967,0.5476202451579795,-0.49779245671594907,0.19914934453333188,-0.4542402403397432,44.18586212846929,-7.890640334961418,0.34847090062464287,6,0.07608795166015625,-0.3709239959716797,-1.1413040161132812,-1.6453781127929688,2.1684799194335938,0,0.004108940272043782,-1.777775301929676,36.67390441894531,1.0,37.07336044311523,2.7143593857437542,37.1684684753418,0.004108940272043782
3691,2014-06-10,36.99727249145508,37.07336044311523,36.88314437866211,36.99727249145508,7990874.0,-0.0010272350680109454,1.4999498646346532,-0.0,39.062458383273345,54.10774247582591,0.19830801075372761,0.22326764231172547,-0.628196235263168,-2.0318798580774384,39.47798950305944,0.1902160644531179,0.3889820227170304,-0.21875133514404155,-0.809603327294866,0.37210065700678285,-0.5141773312194573,0.0766746609313742,-0.3645484139292776,54.83862620407688,5.2495981681515005,0.2954259960754126,6,0.08559989929199219,-0.22826004028320312,-1.1032600402832031,-1.6073341369628906,2.9864120483398438,1,0.01542416425936377,4.666566395935693,37.035316467285156,-1.777775301929676,36.67390441894531,1.0,37.07336044311523,0.01542416425936377
3692,2014-06-11,36.7309684753418,37.14944839477539,36.63586044311523,37.05434036254883,9982212.0,-0.007197936447201236,1.0000000000000278,-100.0,34.75178818044364,49.44010642281326,0.3992451055561972,0.5318194992732259,-0.28534240070197825,-1.7397642506778794,38.219104972646896,0.5135879516601634,0.2695271628956988,-0.4945661544799833,-1.044347348340878,0.055215039380911435,-0.7694567514104307,-0.21967555754953594,1.1413040161132812,18.51835346197953,-26.895114793445273,0.2748905969304473,6,0.3328819274902344,0.038043975830078125,-0.7894010543823242,-1.3410301208496094,2.586956024169922,2,0.009839540802735192,1.4999498646346532,36.99727249145508,4.666566395935693,37.035316467285156,-1.777775301929676,36.67390441894531,0.009839540802735192
3693,2014-06-12,36.88314437866211,36.90216445922852,36.597816467285156,36.7309684753418,8123349.0,0.004142986412745131,2.2000240654578813,-0.4705910109708623,41.30440469097393,46.93547909871284,0.18612877427156604,0.4033182269734681,-0.3625276086400149,-1.868322588440634,36.70347785976277,0.3043479919433665,0.17302943392213876,-0.34429244995116903,-0.8887691144076371,0.200184214505299,-0.616530782179403,-0.07205411772293502,0.9643998718261741,51.724328697780884,6.0119176086391946,0.2722383322282358,6,0.1616840362548828,-0.009511947631835938,-0.898777961730957,-1.4932060241699219,2.1114120483398438,3,0.0036101045694376666,1.0000000000000278,36.7309684753418,1.4999498646346532,36.99727249145508,4.666566395935693,37.035316467285156,0.0036101045694376666
3694,2014-06-13,36.61684036254883,36.940208435058594,36.61684036254883,36.86412048339844,10947844.0,-0.007220209138875555,-1.6153988553445537,-1.624962398475885,31.15951927688083,42.79961519708044,0.4156271683523016,0.6631742915940322,-0.04179115263501387,-1.5869991054631,34.936312322550314,0.3233680725097656,0.06564254782912826,-0.5849172592163114,-1.1933472837772996,0.023512765344676723,-0.8891322714968055,-0.28070224693581736,1.1807147766113317,3.448657395561764,-35.62666694399177,0.304215012280495,6,0.42798805236816406,0.2567920684814453,-0.575408935546875,-1.2269020080566406,3.2717361450195312,4,0.033246673962652906,2.2000240654578813,36.88314437866211,1.0000000000000278,36.7309684753418,1.4999498646346532,36.99727249145508,0.033246673962652906
3695,2014-06-16,36.63586044311523,36.71194839477539,36.44564437866211,36.597816467285156,15200011.0,0.0005194353302491184,1.7999598917076105,-0.15384971383610968,35.772410745875206,39.70362350069758,0.32324828936442174,0.6047477419037293,-0.025885051109490576,-1.5864845218999193,32.455147481657065,0.26630401611328125,-0.05959423772372219,-0.5211959838867273,-1.1587896902914565,0.11639772251800196,-0.8399928370890919,-0.20239913068436266,1.113705149169931,27.026851239578825,-10.366974935465642,0.31879685320236395,6,0.2187500000000071,0.3043479919433665,-0.4898099899291921,-1.2459220886230398,3.3478240966796946,0,0.02180683184936605,-1.6153988553445537,36.61684036254883,2.2000240654578813,36.88314437866211,1.0000000000000278,36.7309684753418,0.02180683184936605
3696,2014-06-17,36.654884338378906,36.940208435058594,36.61684036254883,36.654884338378906,9161456.0,0.0005192697819453862,-7.49984959390354,0.0,33.05092955314488,37.0267506823255,0.24000370598827914,0.546318264049745,-0.018853026314005206,-1.582931298507276,30.003977762882446,0.3233680725097656,-0.12367911435590173,-0.4593732833862276,-1.111715139003472,0.19296857223101682,-0.7855442111948463,-0.13320235557760896,1.0164459810888715,29.729861570315126,-3.6964687310636997,0.3261709278086216,6,0.14266204833984375,0.38043212890625,-0.3709259033203125,-1.2649459838867188,3.5570640563964844,1,0.06953812825624017,1.7999598917076105,36.63586044311523,-1.6153988553445537,36.61684036254883,2.2000240654578813,36.88314437866211,0.06953812825624017
3697,2014-06-18,36.04618835449219,36.74999237060547,36.00814437866211,36.654884338378906,12863553.0,-0.016606135713525982,-1.166662952894514,-100.0,26.174558972571305,34.532380529785634,0.7518251831017722,1.0942636817148923,0.6099761616019208,-0.9640802115294633,27.243882900916024,0.7418479919433594,-0.2399930819555891,-0.9938844680786119,-1.7724554549112383,-0.21531348124598537,-1.3831699614949216,-0.6045989746623022,1.5516008085272475,4.081691120797266,-24.30354940231985,0.3892854934163128,6,0.5326080322265625,0.8940200805664062,0.29483509063720703,-0.65625,4.184780120849609,2,0.10923474478299533,-7.49984959390354,36.654884338378906,1.7999598917076105,36.63586044311523,-1.6153988553445537,36.61684036254883,0.10923474478299533
3698,2014-06-19,36.74999237060547,37.01629638671875,36.33151245117188,36.33151245117188,13425852.0,0.01952506071354332,-2.272720643197102,-0.6875023501247016,44.1860953189346,36.17996253825231,-0.0029864699817352403,0.34523893472569966,-0.06448811541443433,-1.639258490332928,24.20656306810437,0.9701080322265625,-0.3235180051393911,-0.2501348495483384,-1.0002428788765627,0.49997317977988587,-0.625188864212447,0.12491916511577017,0.7206252096653785,73.5849342177455,41.06385367842822,0.37505401466411076,6,-0.17119598388671875,0.190216064453125,-0.4089689254760742,-1.3600540161132812,3.3097801208496094,3,0.0698757186943042,-1.166662952894514,36.04618835449219,-7.49984959390354,36.654884338378906,1.7999598917076105,36.63586044311523,0.0698757186943042
3699,2014-06-23,36.97825241088867,37.1684684753418,36.61684036254883,36.7309684753418,14609787.0,0.0062111588481792435,-1.3200064174554789,0.590909919600382,44.8275782582638,36.69886037559572,-0.20510348393008115,0.09329797041490906,-0.28284027146801805,-1.829985473237599,22.42155635168729,0.5516281127929688,-0.38014566388363136,-0.0038042068481445312,-0.736687022429031,0.7290786087327419,-0.3702456146385913,0.36263720094230223,0.37536731325347716,83.60664360953672,51.33746737355186,0.3664414077904432,6,-0.38994598388671875,-0.038043975830078125,-0.7085599899291992,-1.5883140563964844,2.7201080322265554,0,0.054526752473558204,-2.272720643197102,36.74999237060547,-1.166662952894514,36.04618835449219,-7.49984959390354,36.654884338378906,0.054526752473558204
3700,2014-06-24,37.18749237060547,37.26357650756836,36.88314437866211,36.97825241088867,9282759.0,0.005658459934552829,1.1052764906429107,0.8461526595088239,49.444437635854584,37.85241362588252,-0.4363769146985561,-0.15694741800396628,-0.4764705959937032,-2.006169089697025,20.438449770165096,0.38043212890625,-0.4042605798908099,0.2263595581054716,-0.45349933306012247,0.9062184492710657,-0.11356988747732544,0.5662890036882686,-1.1793479919433594,93.93960571734164,59.973793780804506,0.3399294455827976,6,-0.5516319274902344,-0.247283935546875,-0.7989139556884766,-1.7975540161132812,2.3967361450195312,1,0.07263421018132266,-1.3200064174554789,36.97825241088867,-2.272720643197102,36.74999237060547,-1.166662952894514,36.04618835449219,0.07263421018132266
3701,2014-06-25,36.597816467285156,37.092384338378906,36.46466445922852,36.99727249145508,9176013.0,-0.015856834266846587,1.12901973722512,-1.909080964795537,42.788467564422334,38.74537800188016,0.10133361091654791,0.397687404025298,0.10204843290618015,-1.395641870686113,18.824802601470964,0.722827911376946,-0.3632734293225752,-0.32812614440918253,-1.0066366554431596,0.35038436662479455,-0.6673813999261711,0.011129111107806011,-0.5645634460449216,46.969650931012694,12.228223215861277,0.33925525551698865,6,0.038043975830078125,0.26630592346191406,0.05230998992919922,-1.046194076538086,2.7010879516601562,2,0.09251557604635785,1.1052764906429107,37.18749237060547,-1.3200064174554789,36.97825241088867,-2.272720643197102,36.74999237060547,0.09251557604635785
3702,2014-06-26,36.42662048339844,36.76901245117188,36.33151245117188,36.71194839477539,7635113.0,-0.004677764971026344,1.1904789189704612,0.7142911712744116,41.98112805959567,38.820569487282576,0.25123811811814534,0.5175137999314359,0.2690665781950372,-1.2065044386436057,17.118866864688933,0.4375,-0.377712691835967,-0.44986553192138956,-1.122218554708546,0.2224874908657668,-0.7860420433149642,-0.11368902052781493,-0.36876099243163907,10.204023164916336,-25.4911289270063,0.336176511393578,6,0.20923995971679688,0.4375019073486328,0.2758159637451172,-0.8749980926513672,2.2255439758300852,3,0.10391652755989611,1.12901973722512,36.597816467285156,1.1052764906429107,37.18749237060547,-1.3200064174554789,36.97825241088867,0.10391652755989611
3703,2014-06-27,36.63586044311523,36.69292449951172,36.35053634643555,36.502708435058594,6951910.0,0.005744149661430997,1.7692331425574257,-0.46666310146126366,49.50494459727906,40.858950078437935,0.003611927064426368,0.26176958788765603,0.06719228422826262,-1.3800030754186778,15.516365315843661,0.3423881530761719,-0.38360062950498985,-0.2025819778442468,-0.8359649460114795,0.4308009903229859,-0.5192734619278667,0.1141095062393731,-0.5538866118163952,32.653119692224564,-7.2450477374985525,0.3166914840836171,6,7.105427357601002e-15,0.19972991943360086,0.06657600402832742,-1.084238052368157,2.1875,4,0.09813084744682654,1.1904789189704612,36.42662048339844,1.12901973722512,36.597816467285156,1.1052764906429107,37.18749237060547,0.09813084744682654
3704,2014-06-30,36.7309684753418,36.99727249145508,36.654884338378906,36.71194839477539,10978499.0,0.0025960365356845205,-4.142963557185423,0.14284486463258175,45.74468425549709,41.966980468395924,-0.0822544720945757,0.14250732502778618,-0.009481507981647042,-1.4442246030921524,14.066267633755626,0.36141204833985086,-0.3502584522139074,-0.08750114440918111,-0.7071606918109552,0.532158402992593,-0.3973309181100717,0.2223286292917095,-0.6253625905175753,42.85714285714242,3.3567032278807076,0.30982977370088877,6,-0.0951080322265625,0.10462188720703125,0.004755973815917969,-1.1793460845947266,2.1875,0,0.09062663344550725,1.7692331425574257,36.63586044311523,1.1904789189704612,36.42662048339844,1.12901973722512,36.597816467285156,0.09062663344550725
3705,2014-07-01,36.521732330322266,36.82607650756836,36.388580322265625,36.78803634643555,9431337.0,-0.0056964505349210715,1.5555852663948124,-14.001203369434416,43.654868842178985,43.14519594495527,0.12191027073464511,0.30443046785521233,0.1934484305235884,-1.1919449807439833,12.648469885952288,0.4374961853027344,-0.35622581048266255,-0.25679168701172017,-0.842203065924096,0.32861969190065565,-0.5494973764679045,0.03591400244446419,-0.3929670330431634,25.000250679340315,-12.041170384352956,0.292705689456187,7,0.11412811279296875,0.3138580322265625,0.26154613494873047,-0.9701099395751953,1.6168441772460938,1,0.08697911928333024,-4.142963557185423,36.7309684753418,1.7692331425574257,36.63586044311523,1.1904789189704612,36.42662048339844,0.08697911928333024
3706,2014-07-02,36.55977249145508,36.76901245117188,36.48368835449219,36.54075241088867,5403013.0,0.0010415760344759661,-3.2858125143251127,-0.07142243231628706,47.567561707985995,45.52219624889023,0.07706374726237897,0.22551800624594875,0.17332970958675276,-1.178386699142493,11.318337668566825,0.2853240966796946,-0.30848846951404596,-0.1854633331298814,-0.7386789900107615,0.36775232375099876,-0.46207116157032146,0.09114449531055868,-0.4083109699701879,34.285632430883126,-4.888204614503252,0.27660782844043924,7,0.23777198791503906,0.2187519073486328,0.2567939758300781,-1.0081501007080078,1.4076118469238281,2,0.08272633602621049,1.5555852663948124,36.521732330322266,-4.142963557185423,36.7309684753418,1.7692331425574257,36.63586044311523,0.08272633602621049
3707,2014-07-03,37.6059684753418,37.68205642700195,36.54075241088867,36.54075241088867,14609277.0,0.028616041966104788,-1.1428591892279043,56.00481347773766,58.18963877833984,47.078145522157484,-0.8097649723579323,-0.8287093877734648,-0.844258070639512,-2.165769370284629,10.210185653918465,1.1413040161132812,-0.2537423065214739,0.8388576507568359,0.18901711464965842,1.4886981868640135,0.5139373827032472,1.1637779188104247,-1.4322646541352384,94.28563243088382,54.3571565860367,0.3249202680535902,7,-0.5991840362548828,-0.7608680725097656,-0.7275810241699219,-2.0543460845947266,0.0951080322265625,3,0.04501774617807208,-3.2858125143251127,36.55977249145508,1.5555852663948124,36.521732330322266,-4.142963557185423,36.7309684753418,0.04501774617807208
3708,2014-07-04,37.51086044311523,37.834228515625,37.51086044311523,37.6059684753418,6867559.0,-0.002529067488022063,-5.8000160436378305,-0.0892852026930306,60.53810610679736,48.8237597275501,-0.6653458401775296,-0.7369270368209371,-0.7216704500445914,-2.0230417329108192,9.211733116608544,0.32336807250977273,-0.19217761659099608,0.7218746185302649,0.002855581382071648,1.4408936556784582,0.3623650999561647,1.081384137104365,-1.2768225176768553,77.63162061176621,31.721833295246483,0.3595095185740981,7,-0.42798995971678977,-0.5896739959716726,-0.6134510040283132,-1.959238052368157,1.3695640563964915,4,0.030425962044887456,-1.1428591892279043,37.6059684753418,-3.2858125143251127,36.55977249145508,1.5555852663948124,36.521732330322266,0.030425962044887456
3709,2014-07-07,37.51086044311523,37.75814437866211,37.45379638671875,37.56792449951172,5561448.0,0.0,-2.5556298326536977,0.5999919781806813,60.36036524334497,50.036640572826805,-0.650228754256986,-0.7072716138499899,-0.721832473053972,-1.9776721958623398,8.807830935214088,0.3043479919433594,-0.039660098346544714,0.6800268173217674,-0.10516900144563124,1.465222636089166,0.28742890793807163,1.0726247267054632,-1.180811082265656,77.63162061176621,28.121541797406387,0.3925979093836979,7,-0.42798995971678977,-0.5896739959716726,-0.5516309738159109,-1.959238052368157,1.1413040161132955,0,0.03498986652120095,-5.8000160436378305,37.51086044311523,-1.1428591892279043,37.6059684753418,-3.2858125143251127,36.55977249145508,0.03498986652120095
3710,2014-07-08,37.18749237060547,37.72010040283203,37.18749237060547,37.58694839477539,7977647.0,-0.00862065195758821,-1.6666666666666667,7.000133698775785,55.88235294117647,51.49151672579949,-0.3652730446744812,-0.39201728833671723,-0.385830321508962,-1.6103543553696227,8.182164709754394,0.5326080322265625,0.00043994895884225116,0.3490499496459947,-0.4473582507803826,1.145458150072372,-0.04915415056719752,0.7472540498591869,-0.767192260469372,52.112779491351155,0.09647904682663722,0.39820410021318914,7,-0.10462188720703125,-0.26630592346191406,-0.26630592346191406,-1.6358699798583984,1.5597801208496094,1,0.04654726614759763,-2.5556298326536977,37.51086044311523,-5.8000160436378305,37.51086044311523,-1.1428591892279043,37.6059684753418,0.04654726614759763
3711,2014-07-09,37.56792449951172,37.62499237060547,37.20651245117188,37.24455642700195,12225220.0,0.010230109766878437,-1.0952490092155287,-0.809521081029461,67.69911582952653,54.34907092245848,-0.6633859634530737,-0.7668208866455117,-0.7581454851795897,-1.9554160786941424,7.522686704023138,0.4375,0.03305222930573848,0.7009494781494112,-0.15786225037902568,1.5597612066778481,0.27154361388519277,1.1303553424136297,-1.0627886850462858,79.41175603181578,20.45084491088636,0.42940586426421873,7,-0.4755420684814453,-0.6467380523681641,-0.6467380523681641,-2.0163021087646484,0.8369560241699219,2,0.015189873160654788,-1.6666666666666667,37.18749237060547,-2.5556298326536977,37.51086044311523,-5.8000160436378305,37.51086044311523,0.015189873160654788
3712,2014-07-10,37.092384338378906,37.56792449951172,37.05434036254883,37.56792449951172,12811365.0,-0.012658143016098578,1.1600032087277394,-1.4705847656572568,54.20562762043456,54.871369036142426,-0.0932857109651195,-0.27701897234521766,-0.26206347921519324,-1.4487340289346236,7.288673140185635,0.5135841369628906,0.019862631294081723,0.20733852386474894,-0.6546272878104418,1.0693043355399396,-0.22364438197284642,0.6383214297023443,-0.5075029618438975,4.878132291152057,-50.07524946029157,0.43098290583759674,7,0.01902008056640625,-0.17119789123535156,-0.18546390533447266,-1.4551658630371094,1.0842361450195312,3,0.02358974801990965,-1.0952490092155287,37.56792449951172,-1.6666666666666667,37.18749237060547,-2.5556298326536977,37.51086044311523,0.02358974801990965
3713,2014-07-11,37.01629638671875,37.33966445922852,36.82607650756836,37.11140441894531,7689161.0,-0.0020513092651590625,-1.159984598353979,0.2,50.48544445450412,55.39812016936543,0.047429969200564415,-0.2007359733202776,-0.16344138564603838,-1.3373783619400683,6.965688127571912,0.5135879516601634,0.08344551008966761,0.12459297180176065,-0.7393655629906846,0.9885515065942059,-0.30738629559446196,0.5565722391979833,-0.35645418183834465,20.40837207779451,-29.6432681185167,0.43197926739622383,7,0.0951080322265625,-0.09510993957519531,-0.1093759536743164,-1.3790779113769531,1.9592399597167969,4,0.01849942289459583,1.1600032087277394,37.092384338378906,-1.0952490092155287,37.56792449951172,-1.6666666666666667,37.18749237060547,0.01849942289459583
3714,2014-07-14,37.834228515625,37.89129638671875,37.07336044311523,37.13042449951172,8119201.0,0.022096541489756483,-1.0000093276620974,-7.400048130916092,57.14284510536179,56.89678419860796,-0.667770090932656,-0.9726567563408395,-0.9599083298942688,-2.1210029116537896,6.897734728852127,0.875,0.19189189214677072,0.8816556930541992,-0.06804983847019486,1.8313612245785933,0.40680292729200573,1.3565084588163927,-1.103923132099922,94.64262053208519,48.0711773289521,0.4748527657621955,7,-0.6467361450195312,-0.8845081329345703,-0.9082860946655273,-2.197010040283203,1.4646759033203125,0,0.02765210300124532,-1.159984598353979,37.01629638671875,1.1600032087277394,37.092384338378906,-1.0952490092155287,37.56792449951172,0.02765210300124532
3715,2014-07-15,37.43477249145508,37.834228515625,37.20651245117188,37.834228515625,9584625.0,-0.010558059192483649,2.1428544143627586,-0.5675671280989496,59.649152126434714,58.23918313399115,-0.1398900517050734,-0.5378555556049491,-0.5192706323272986,-1.6901250394498533,7.235181269822212,0.6277160644531179,0.24558175027907936,0.44225406646728516,-0.5185038142224769,1.4030119471570472,-0.038124873877592336,0.9226330068121626,-0.611587827674505,57.14275482468548,10.182911484965182,0.48037894034487993,7,-0.2187480926513672,-0.48505210876464844,-0.6134500503540039,-1.7975540161132812,1.4266319274902344,1,0.032520351714474316,-1.0000093276620974,37.834228515625,-1.159984598353979,37.01629638671875,1.1600032087277394,37.092384338378906,0.032520351714474316
3716,2014-07-16,39.20379638671875,39.43205642700195,37.49184036254883,37.58694839477539,33844567.0,0.04725616792962928,-1.1473683321687695,-4.047624504607745,73.39750759112565,59.92894633541178,-1.670039659702013,-2.2199482363290812,-2.2361322794855454,-3.40557979745995,7.832492488880394,1.997283935546875,0.3605992284363282,2.0838323593139663,0.7199817411396907,3.447682977488242,1.401907050226832,2.7657576684011005,-2.2951627851031233,91.24091330938516,37.994561024745174,0.6819253090871374,7,-1.0747299194335938,-1.4836959838867188,-2.3158979415893555,-3.566577911376953,-0.19021987915039062,2,-0.011644889968317695,2.1428544143627586,37.43477249145508,-1.0000093276620974,37.834228515625,-1.159984598353979,37.01629638671875,-0.011644889968317695
3717,2014-07-17,39.98368453979492,40.63042449951172,39.3559684753418,39.37499237060547,32968512.0,0.01989317935903734,-2.9411698783170834,0.3764683954351452,75.73104970457783,61.61705117960962,-2.3212875942215803,-2.835080164217125,-2.945748546395677,-4.134716735098152,9.194548846135394,1.4266281127929688,0.5365941979839803,2.6668457031249986,0.8834056456619024,4.450285760588095,1.7751256743934505,3.5585657318565467,-2.8227086556406604,82.999978942872,26.027235563370056,0.8917200287315464,7,-1.2554340362548828,-1.6644001007080078,-3.057742118835449,-4.346466064453125,-1.1032600402832031,3,-0.039486206293517845,-1.1473683321687695,39.20379638671875,2.1428544143627586,37.43477249145508,-1.0000093276620974,37.834228515625,-0.039486206293517845
3718,2014-07-18,39.31792449951172,39.81249237060547,39.146728515625,39.77444839477539,15503675.0,-0.01665079264069791,1.4999964188768165,-0.7500078337981387,68.27961307831104,62.49696760571697,-1.5335030123503657,-2.0733760810986155,-2.2252022114329577,-3.4197393046195117,10.85928396650807,0.8369560241699219,0.6933568100594556,1.8726890563964815,-0.09876206430175216,3.8441401770947152,0.8869634960473647,2.8584146167455984,-1.8260841369628906,63.10159223475898,4.163902239955007,0.9857255603491172,7,-0.5896739959716797,-0.9986400604248047,-2.4014930725097656,-3.5855960845947266,-0.22826004028319602,4,-0.029027575352494894,-2.9411698783170834,39.98368453979492,-1.1473683321687695,39.20379638671875,2.1428544143627586,37.43477249145508,-0.029027575352494894
3719,2014-07-21,38.99455642700195,39.33694839477539,38.9184684753418,39.26086044311523,10000233.0,-0.008224444108533291,1.0,0.5833298516816222,67.19579302104975,63.75401650348066,-1.0924193128139237,-1.6771972069359649,-1.8429304964500517,-3.0524829052803923,12.17211079357354,0.41847991943359375,0.7200862031945263,1.4485057830810533,-0.6259245631073611,3.5229361292694676,0.41129060998684963,2.485720956175257,-1.126085968017577,52.22225193246555,-10.553554544846925,1.037215173094207,7,-0.26630592346191406,-0.6752719879150391,-2.0353260040283203,-3.1766300201416016,0.038043975830078125,0,-0.0004877624547932058,1.4999964188768165,39.31792449951172,-2.9411698783170834,39.98368453979492,-1.1473683321687695,39.20379638671875,-0.0004877624547932058
3720,2014-07-22,39.88857650756836,39.96466445922852,39.07064437866211,39.146728515625,10876846.0,0.022926791903377985,-1.0000085338431042,-2.7857183784558828,70.68561551028846,64.0858498013431,-1.7466794076088377,-2.48593865738259,-2.6823875946192928,-3.8981853205408825,13.540848237624731,0.9701080322265696,0.7722311700448969,2.2074716567993136,-0.10653883316400226,4.521482146762629,1.0504664118176592,3.364476901780968,-1.6886715637207033,76.36360984538645,9.571559715128487,1.1570052449816566,7,-1.1603260040283203,-1.5692920684814453,-2.9293460845947266,-3.9565200805664062,-0.81793212890625,1,-0.014782981501261783,1.0,38.99455642700195,1.4999964188768165,39.31792449951172,-2.9411698783170834,39.98368453979492,-0.014782981501261783
3721,2014-07-23,39.98368453979492,40.04075241088867,39.660316467285156,39.77444839477539,7046859.0,0.002384342600155742,1.3529314616019819,0.2820471946974099,66.75606042358447,65.48034233502642,-1.6350141848399957,-2.4394519375888635,-2.718249592923634,-3.9451470160528004,15.275142364463596,0.3804359436035156,0.8380750104389705,2.133286285400388,-0.33715863398630574,4.603731204787081,0.898063825707041,3.3685087450937345,-1.4921172492675794,62.22216280173537,-1.047019140843652,1.2352224596933477,7,-1.2554340362548828,-1.6644001007080078,-3.086275100708008,-3.8423900604248047,-1.2744560241699219,2,-0.028068451763934577,-1.0000085338431042,39.88857650756836,1.0,38.99455642700195,1.4999964188768165,39.31792449951172,-0.028068451763934577
3722,2014-07-24,40.21194839477539,40.30705642700195,39.86955642700195,39.88857650756836,10941120.0,0.0057089249679649345,-1.4210592978826708,1.5454876937101185,68.68424913528418,67.50243174400198,-1.5357305071638763,-2.497643601696872,-2.8889124457882502,-4.1194999806424875,16.91951880965859,0.4375,0.9689595523466892,2.172283744812013,-0.41607304049462357,4.76064053011865,0.8781053521586983,3.466462137465328,-1.4637182391699213,93.15073761709843,30.388883184667655,1.2941783926533175,7,-1.360055923461914,-1.8926639556884766,-3.2955169677734375,-3.7948379516601562,-1.5027198791503906,3,-0.029801388270027984,1.3529314616019819,39.98368453979492,-1.0000085338431042,39.88857650756836,1.0,38.99455642700195,-0.029801388270027984
3723,2014-07-25,40.2309684753418,40.42118453979492,39.83151245117188,40.11684036254883,9251285.0,0.000472995746927829,1.3846319979019506,0.35293146160198186,68.76643569838961,68.79394180989397,-1.174283165006642,-2.3542195444199265,-2.858734447907459,-4.084862406245691,18.681069855661757,0.5896720886230398,1.0256167501313342,2.0115484237670884,-0.6641890601697682,4.687285907703945,0.6736796817986601,3.3494171657355167,-1.2568749984675804,87.34184927194816,25.367846935304883,1.3378687419684279,7,-1.3125,-1.75,-3.471466064453125,-3.699728012084961,-1.940216064453125,4,-0.03356976048582694,-1.4210592978826708,40.21194839477539,1.3529314616019819,39.98368453979492,-1.0000085338431042,39.88857650756836,-0.03356976048582694
3724,2014-07-28,40.05977249145508,40.38314437866211,39.94564437866211,40.32607650756836,7069596.0,-0.004255328429183747,1.299969918780708,-2.3333778995922185,70.2413038721204,69.97084755941461,-0.731074715198929,-2.024656314728759,-2.6485135957787236,-3.860763277944443,20.971324867861096,0.4375,1.2039309907246576,1.6739122390747099,-1.0260029581621666,4.373827436311586,0.32395464045627165,3.023869837693148,-0.8869192918643591,73.23944457625778,9.60422798571664,1.3499575986184382,7,-0.9986400604248047,-1.5788040161132812,-3.3002700805664062,-3.528532028198242,-1.540760040283196,0,-0.024216513771601722,1.3846319979019506,40.2309684753418,-1.4210592978826708,40.21194839477539,1.3529314616019819,39.98368453979492,-0.024216513771601722
3725,2014-07-29,39.69836044311523,40.19292449951172,39.60325241088867,40.11684036254883,10934244.0,-0.009021819792335073,1.0666746884860152,1.5714367569116439,65.05379387380037,69.04376825748957,-0.01654579575764359,-1.489420379068342,-2.2643494652977196,-3.433737643861953,22.821079470657594,0.5896720886230469,1.4210141860679926,1.1536687850952063,-1.4567742253339588,3.7641117955243715,-0.15155272011937626,2.458890290309789,-0.3505986875339886,11.627863592268364,-47.945794013968424,1.3052215052145837,7,0.07608604431153054,-1.2173919677734304,-2.934103012084954,-3.1671199798583913,-0.7418479919433452,1,-0.016770466912284232,1.299969918780708,40.05977249145508,1.3846319979019506,40.2309684753418,-1.4210592978826708,40.21194839477539,-0.016770466912284232
3726,2014-07-30,39.584228515625,39.77444839477539,39.3559684753418,39.62227249145508,9644966.0,-0.002874978367274683,1.4444221620597837,0.09090991960037037,68.55522920560615,68.24645486871493,0.17570248792039678,-1.1985356349496072,-2.127709289154282,-3.270998143460659,24.601150351043668,0.41847991943359375,1.5566378146967779,0.8883140563964815,-1.5847759112875721,3.361404024080535,-0.34823092744554174,2.124859040238505,1.0461959838867188,21.428520269302393,-43.202216269625296,1.236544983842026,7,0.08559799194335938,-1.1032600402832031,-2.796194076538086,-3.052988052368164,-0.6847801208496094,2,-0.012974463725121343,1.0666746884860152,39.69836044311523,1.299969918780708,40.05977249145508,1.3846319979019506,40.2309684753418,-0.012974463725121343
3727,2014-07-31,39.29890441894531,39.75542449951172,38.89944839477539,39.660316467285156,10084180.0,-0.007208024695165238,2.1034535219838735,9.499849593903539,66.48353222483004,68.04689032943926,0.3952389737520434,-0.8220236050516121,-1.8233416542595364,-2.937017238252153,25.343460737506803,0.8559761047363281,1.7220020522794854,0.5183431625366239,-1.9132099249712695,2.9498962500445174,-0.6974333812173228,1.7341197062905707,1.3060309600830067,26.25001880104484,-42.15800615289742,1.2157765437539456,7,0.36141204833984375,-0.8179359436035156,-2.54891300201416,-2.7676639556884766,-0.7608680725097656,3,-0.015004894208603958,1.4444221620597837,39.584228515625,1.0666746884860152,39.69836044311523,1.299969918780708,40.05977249145508,-0.015004894208603958
3728,2014-08-01,38.65216445922852,39.29890441894531,38.46194839477539,39.127708435058594,11057997.0,-0.016456946301154574,1.0465075064010783,1.3157944734119835,56.056351236002214,66.80917457554509,1.04779644056687,-0.09001087744557879,-1.1652938625167764,-2.2600734205636783,25.641507286019703,0.8369560241699219,1.6281042401290264,-0.18546199798583274,-2.5440233936760777,2.173099397704412,-1.3647426958309552,0.9938186998592897,1.8845514404296821,9.90091932569582,-52.90882135145901,1.1792806978451216,8,0.7894020080566335,-0.16168403625488992,-1.9021730422973704,-2.120923995971687,0.285327911376946,4,0.001476348276864714,2.1034535219838735,39.29890441894531,1.4444221620597837,39.584228515625,1.0666746884860152,39.69836044311523,0.001476348276864714
3729,2014-08-04,38.82336044311523,39.10868835449219,38.4809684753418,38.89944839477539,8115563.0,0.004429143523573931,1.5384579785264716,0.16000192522121723,60.64141407645001,65.6931521940075,0.9496258024992912,-0.166365662051966,-1.3162140977748251,-2.3958149952769148,26.081224420691473,0.6277198791503906,1.4372103771043498,-0.07989101409912536,-2.3545624870760307,2.19478045887778,-1.217226750587578,1.0574447223893273,1.5888694062500122,20.87908939649337,-40.88576318710764,1.1373357364884538,8,0.618206024169929,-0.3138580322265554,-2.087635040283196,-2.2921199798583913,0.17119598388672586,0,-0.01371875144623158,1.0465075064010783,38.65216445922852,2.1034535219838735,39.29890441894531,1.4444221620597837,39.584228515625,-0.01371875144623158
3730,2014-08-05,38.9184684753418,38.97553634643555,38.4809684753418,38.86140441894531,7543192.0,0.002449763007144279,4.777668842888656,-0.7499749323171866,47.05880039857212,63.50456774678389,0.7849861151756841,-0.13190713545056099,-1.3981082635745992,-2.4530370255027165,27.11755919014493,0.49456787109375,1.3378309692351138,-0.07133178710937216,-2.1980395156731802,2.055375941454436,-1.1346856513912726,0.9920220771725283,1.376744486748052,34.782482328869044,-22.293254386289576,1.0633538642819027,8,0.5230979919433594,-0.408966064453125,-2.1827430725097656,-2.387228012084961,-0.01902008056640625,1,-0.010263919414583489,1.5384579785264716,38.82336044311523,1.0465075064010783,38.65216445922852,2.1034535219838735,39.29890441894531,-0.010263919414583489
3731,2014-08-06,38.13857650756836,38.57607650756836,37.98640441894531,38.57607650756836,13936993.0,-0.02003912276937536,1.6956438337053572,-7.666822648572766,30.980385988643633,59.315249619379394,1.4255355538022627,0.7303753947868188,-0.6039808543265508,-1.633942439828914,27.926310663685562,0.9320640563964844,1.2478236815960742,-0.8797563552856431,-2.9404295402786573,1.180916829707371,-1.9100929477821467,0.15058023721086045,2.0466405804826238,8.602055470977147,-43.32750329914726,1.0303365924965058,8,1.0652179718017578,0.41847991943359375,-1.4028511047363281,-1.6073360443115234,0.5326118469238281,2,0.021446420357120743,4.777668842888656,38.9184684753418,1.5384579785264716,38.82336044311523,1.0465075064010783,38.65216445922852,0.021446420357120743
3732,2014-08-07,37.967384338378906,38.38586044311523,37.94836044311523,38.06249237060547,9462685.0,-0.004488687960220061,-5.571248495959878,0.21738978794642858,34.49783342032342,55.50762714403869,1.391147201795306,1.0229274905074917,-0.42392838373328345,-1.419285564481065,29.086804539126344,0.4375,1.0249591633879476,-1.094698524475099,-3.0156199160598334,0.8262228671096352,-2.0551592202674698,-0.13423782868272838,2.04192773614362,1.4086098345658324,-47.079170852829016,0.9604606957923689,8,1.1983680725097656,0.6182041168212891,-1.1793498992919922,-1.4361438751220703,0.9320640563964844,3,0.02454907212173474,1.6956438337053572,38.13857650756836,4.777668842888656,38.9184684753418,1.5384579785264716,38.82336044311523,0.02454907212173474
3733,2014-08-08,37.70107650756836,37.85325241088867,37.49184036254883,37.64401245117188,10305758.0,-0.0070141210792167286,-1.0000211101846086,-0.5999919781805767,34.955729439346,51.58700776261933,1.4090243663351174,1.4157541984026167,-0.15105892370230833,-1.1012049503387047,30.77464286917591,0.4755439758300781,0.8321641674692302,-1.3952453613281222,-3.1823842106784355,0.39189348802219115,-2.288814786003279,-0.5016759366529655,2.1021404038134364,12.940990498930038,-33.625517213958844,0.8935694246751581,8,1.141305923461914,1.0271739959716797,-0.7751340866088867,-1.1698360443115234,1.8641319274902344,4,0.022199892321355108,-5.571248495959878,37.967384338378906,1.6956438337053572,38.13857650756836,4.777668842888656,38.9184684753418,0.022199892321355108
3734,2014-08-11,38.88042449951172,38.9184684753418,37.89129638671875,37.94836044311523,11058449.0,0.0312815468732468,1.0377325649592668,16.33364529714769,39.00415317571068,48.69260324060936,0.050057070684545124,0.33603181545728944,-1.3014206623022275,-2.2229153044839762,31.81318756823862,1.2173919677734375,0.6148383230607237,-0.268207168579103,-1.9584183517388283,1.4220040145806223,-1.1133127601589692,0.5768984230007632,0.6454272260101206,93.58953262954374,48.69398628772365,0.8451055915798636,8,-0.24728012084960938,-0.1521739959716797,-1.8783960342407227,-2.349184036254883,0.93206787109375,0,0.001467779012918724,-1.0000211101846086,37.70107650756836,-5.571248495959878,37.967384338378906,1.6956438337053572,38.13857650756836,0.001467779012918724
3735,2014-08-12,38.65216445922852,38.9184684753418,38.53803634643555,38.88042449951172,10926810.0,-0.005870821710963092,1.4999811990022938,-0.24489737450630356,35.887116338194915,45.06281292200811,0.12774099868823185,0.6958486414047442,-1.0523614299902064,-1.9502124497555897,32.907856513325804,0.38043212890625,0.37212180038604714,-0.5573368072509695,-2.0655549967886273,0.9508813822866884,-1.3114459020197984,0.19677228751785947,0.6296059027365573,81.33332620286588,37.03373633013026,0.7541090947688284,8,-0.028532028198249293,0.07608604431151633,-1.6501359939575266,-2.120923995971687,1.6929359436035085,1,0.008858287047148306,1.0377325649592668,38.88042449951172,-1.0000211101846086,37.70107650756836,-5.571248495959878,37.967384338378906,0.008858287047148306
3736,2014-08-13,38.74727249145508,39.05162048339844,38.36684036254883,38.74727249145508,10530942.0,0.0024606133591011936,1.2499905995011469,-0.0,34.024864154177635,41.45629424749118,-0.11015884802995402,0.5953070626116954,-1.1220701870221887,-2.008985112220685,31.929639482282095,0.6847801208496094,0.11668123617691606,-0.43940258026123047,-1.9617368129383763,1.0829316524159154,-1.200569696599807,0.321764536077346,0.3197062705800491,80.48776312281878,40.6173565588702,0.7611671163385743,8,-0.3519001007080078,-0.019021987915039062,-1.745244026184082,-2.216032028198242,1.3885879516601491,2,0.003927396524590732,1.4999811990022938,38.65216445922852,1.0377325649592668,38.88042449951172,-1.0000211101846086,37.70107650756836,0.003927396524590732
3737,2014-08-14,38.40488052368164,38.65216445922852,38.271728515625,38.4809684753418,10159840.0,-0.008836543729599189,-1.2222246980703655,-100.0,31.395336183443348,38.716181463873525,0.10290037601738788,0.857309089728389,-0.7558941410757569,-1.6197309288430901,29.896010294804054,0.4755439758300781,-0.09093007209978765,-0.7028543472290067,-2.214874934527849,0.8091662400698354,-1.4588646408784314,0.05315594642041788,0.6467399597167969,58.5364660651965,23.651749228493166,0.7560102936494218,8,-0.10461616516113281,0.32336997985839844,-1.3980960845947266,-1.8736400604248047,1.9592399597167969,3,0.0069342184425318365,1.2499905995011469,38.74727249145508,1.4999811990022938,38.65216445922852,1.0377325649592668,38.88042449951172,0.0069342184425318365
3738,2014-08-15,38.17662048339844,38.74727249145508,38.17662048339844,38.4809684753418,9368383.0,-0.005943516479434141,-2.7499968665003824,3.9999498646345133,31.034477459528006,35.426521839771084,0.28676725564877614,1.0494893208275755,-0.5029459628225439,-1.3439416353908413,28.09469913221081,0.5706520080566406,-0.3341891016105336,-0.874049186706543,-2.4379273148007954,0.6898289413877094,-1.6559882507536727,-0.09211012265941321,0.875,24.590034585694937,-5.218219653811435,0.7819390640471277,8,0.09510993957519531,0.5516300201416016,-1.160325050354004,-1.6453800201416016,1.9211959838867188,4,0.01893378466256035,-1.2222246980703655,38.40488052368164,1.2499905995011469,38.74727249145508,1.4999811990022938,38.65216445922852,0.01893378466256035
3739,2014-08-18,38.97553634643555,39.01357650756836,38.51901245117188,38.61412048339844,8521840.0,0.02092683566332254,1.260883971156245,-1.1875086171239486,43.309880040786716,35.00997513335048,-0.5456760502010383,0.2625358074718491,-1.2545035680470562,-2.085947946293601,26.748265027361835,0.8369560241699219,-0.5387065419978683,-0.07418231964111044,-1.6382272462993726,1.4898626070171517,-0.856204782970245,0.7078401436880242,-1.4836959838867188,91.30467006138393,56.75136328960424,0.7820224633291318,8,-0.7038059234619141,-0.12364387512207031,-1.9592409133911133,-2.444295883178711,0.5706520080566406,0,0.015129287340184927,-2.7499968665003824,38.17662048339844,-1.2222246980703655,38.40488052368164,1.2499905995011469,38.74727249145508,0.015129287340184927
3740,2014-08-19,39.29890441894531,39.37499237060547,39.08966445922852,39.16575241088867,8083989.0,0.0082966933318247,-1.0000000000000497,0.3684177195148982,47.45764440196382,36.840781623719394,-0.9045245855438679,-0.11307132451294422,-1.5374305659025822,-2.341747804883134,25.01413756503141,0.3994560241699219,-0.603411376370758,0.2786693572998047,-1.2403780542101401,1.7977167688097495,-0.4808543484551677,1.038193063054777,-1.7766293334960963,93.65072291227646,55.06454665161789,0.759523705754974,8,-0.8654880523681641,-0.3804359436035156,-2.2302980422973633,-2.7581520080566406,0.038043975830078125,1,0.013068760039339988,1.260883971156245,38.97553634643555,-2.7499968665003824,38.17662048339844,-1.2222246980703655,38.40488052368164,0.013068760039339988
3741,2014-08-20,38.86140441894531,39.33694839477539,38.57607650756836,39.222816467285156,6776910.0,-0.01113262587007613,1.5806443265622978,-2.7142816215441914,46.20462111735465,38.14153581227841,-0.39527623973578585,0.24879515836873622,-1.062513013428159,-1.8473456552932177,22.83980366093127,0.7608718872070312,-0.7308541895021605,-0.10271663665771769,-1.5532820853963756,1.3478488120809402,-0.8279993610270466,0.6225660877116113,-1.2650206420898442,57.14285714285714,16.294142789663496,0.7252827243693293,8,-0.42798805236816406,0.19972801208496094,-1.7785320281982422,-2.3206520080566406,0.0,2,0.03817916532021681,-1.0000000000000497,39.29890441894531,1.260883971156245,38.97553634643555,-2.7499968665003824,38.17662048339844,0.03817916532021681
3742,2014-08-21,39.01357650756836,39.16575241088867,38.72825241088867,38.88042449951172,10315851.0,0.003915764005401279,-1.0000174387681253,-0.36842160815688924,53.42959452434831,40.19418748838978,-0.42850093441550996,0.002361899240298726,-1.166142739876527,-1.9417604930134829,20.3568377513525,0.4375,-0.7629718535490042,0.1093740463256836,-1.2179290039425794,1.4366770965939466,-0.5542774788084515,0.7730255714598187,-1.3460483869628916,69.84109299497686,24.041757172170954,0.6636515251341324,8,-0.38043212890625,0.04755592346191406,-1.0889930725097656,-1.5692920684814453,0.038043975830078125,3,0.028766497102083344,1.5806443265622978,38.86140441894531,-1.0000000000000497,39.29890441894531,1.260883971156245,38.97553634643555,0.028766497102083344
3743,2014-08-22,38.88042449951172,39.127708435058594,38.74727249145508,39.08966445922852,6758195.0,-0.003412965946119062,1.6666577536532214,-1.5714367569116705,50.545443672977434,41.4765530991972,-0.12344739980073882,0.030721885242286362,-0.9899006040244416,-1.7534688978370525,17.658574698176515,0.3804359436035156,-0.6407638109593421,0.043749237060545454,-1.1276010834272654,1.2150995575483563,-0.5419259231833564,0.6294243973044473,-1.1445978089062478,42.2220241543736,-6.451564257337765,0.5856751602439038,8,-0.10461807250976562,0.07608795166015625,-0.3566570281982422,-0.7323360443115234,0.13315200805664062,4,0.03816048829161711,-1.0000174387681253,39.01357650756836,1.5806443265622978,38.86140441894531,-1.0000000000000497,39.29890441894531,0.03816048829161711
3744,2014-08-25,39.08966445922852,39.222816467285156,38.76629638671875,39.20379638671875,5114890.0,0.005381627449037474,5.000050136622296,0.545459517602179,51.60142678926746,43.22258759376082,-0.3351275985353581,-0.26869889818230064,-1.1441455363826591,-1.915208205143351,14.864408989916681,0.45652008056640625,-0.5220268615888557,0.301494598388679,-0.7284030659795064,1.3313922627568644,-0.21345423379541728,0.8164434305727752,-1.2882711414230528,64.28561196766566,13.282560760350911,0.5149488321840932,8,-0.3138580322265696,-0.13315200805664773,-0.5658969879150462,-0.9415760040283274,0.285327911376946,0,0.02579075625241445,1.6666577536532214,38.88042449951172,-1.0000174387681253,39.01357650756836,1.5806443265622978,38.86140441894531,0.02579075625241445
3745,2014-08-26,39.03260040283203,39.07064437866211,38.82336044311523,38.97553634643555,6957052.0,-0.0014598246668504622,2.7143102707349587,-0.49998328821153554,59.67081042136562,46.07213717900393,-0.2440925174985935,-0.2783398986008052,-1.0322288314751091,-1.8208196781570436,12.627496739356275,0.26630401611329546,-0.37631140201326474,0.27771854400634766,-0.6678986332155787,1.223335721228274,-0.195090044604612,0.7505271326173073,-1.16826312291456,60.0001002717364,3.4835076580500868,0.47280858861096253,8,-0.2567939758300781,-0.07608795166015625,-0.5088329315185547,-0.7798919677734375,-0.5896759033203125,1,0.013157923027411034,5.000050136622296,39.08966445922852,1.6666577536532214,38.88042449951172,-1.0000174387681253,39.01357650756836,0.013157923027411034
3746,2014-08-27,39.07064437866211,39.10868835449219,38.82336044311523,39.03260040283203,5948752.0,0.0009746718239995733,3.9999665764231334,0.6666889497961094,62.28812227066814,49.50466896647335,-0.2586412031891072,-0.3761168217173818,-1.014460432518959,-1.825798542877422,10.777309454542694,0.28532791137696023,-0.32790890341642154,0.34144172668457173,-0.5346876709110973,1.2175711242802407,-0.09662297211325921,0.7795064254824027,-1.1458808951171164,69.23106589431302,5.506418417590524,0.4380646987978332,8,-0.29483795166015625,-0.11413192749023438,-0.5468769073486328,-0.8179359436035156,-1.6168479919433594,2,0.006815961711108098,2.7143102707349587,39.03260040283203,5.000050136622296,39.08966445922852,1.6666577536532214,38.88042449951172,0.006815961711108098
3747,2014-08-28,38.709228515625,39.01357650756836,38.49999237060547,38.97553634643555,8504371.0,-0.009250317438698086,2.0000111414405883,-7.0,60.995846824289295,52.83371000700238,0.16817154303458892,-0.06444734171432032,-0.5806580552354603,-1.4327798043491384,9.451670671456784,0.5706520080566406,-0.24810892157084652,0.009509658813477984,-0.8245755199256095,0.8435948375525655,-0.40753293055606576,0.42655224818302173,-0.7264558765975906,28.94703510586646,-39.499415962239254,0.4170425893695439,8,0.22826385498046875,0.247283935546875,-0.18546104431152344,-0.38994407653808594,-0.7798881530761719,3,0.003931256425296237,3.9999665764231334,39.07064437866211,2.7143102707349587,39.03260040283203,5.000050136622296,39.08966445922852,0.003931256425296237
3748,2014-08-29,38.709228515625,38.80434036254883,38.4809684753418,38.785316467285156,8188159.0,0.0,4.666443850267379,0.2857142857142857,47.48602913826559,53.29772657338892,0.28124281561038345,-0.06319298545093233,-0.5294682662146926,-1.4005523937690896,8.767241876769688,0.32337188720703125,-0.16339527575576795,0.006656455993649502,-0.8271341403563071,0.8404470523436061,-0.4102388421813288,0.4235517541686278,-0.6707670873344682,30.769112104118353,-33.071876548497556,0.41689529817497706,8,0.2187519073486328,0.247283935546875,-0.12364006042480469,-0.38994407653808594,-1.3124961853027344,4,0.008845228409427808,2.0000111414405883,38.709228515625,3.9999665764231334,39.07064437866211,2.7143102707349587,39.03260040283203,0.008845228409427808
3749,2014-09-01,38.29075241088867,38.709228515625,38.13857650756836,38.709228515625,6826758.0,-0.01081075807458709,1.7272859864540888,5.499899729269027,44.97355788615876,53.02171696052169,0.6619815422124233,0.330268622932131,-0.0709683079665453,-0.9631928609461227,8.206484850449256,0.5706520080566406,-0.03554363404253991,-0.3851892471313505,-1.2365725335508913,0.46619403928819025,-0.8108808903411244,0.04050239607842343,-0.19882974490554517,15.68642871467388,-44.04408451070764,0.4256916432097704,9,0.4470100402832031,0.6467399597167969,0.408966064453125,0.028532028198242188,-1.4646759033203125,0,0.018877249757937253,4.666443850267379,38.709228515625,2.0000111414405883,38.709228515625,3.9999665764231334,39.07064437866211,0.018877249757937253
3750,2014-09-02,38.51901245117188,38.67118835449219,38.29075241088867,38.51901245117188,8191382.0,0.005961231522269683,1.4999749323173732,-0.0,46.93878595086066,53.10329083091125,0.34806232367864,0.07436042501678486,-0.2624723492821417,-1.16953183975712,7.61542381763438,0.3804359436035156,0.12714110527098654,-0.13695640563964417,-0.9831097312943697,0.7091969200150814,-0.560033068467007,0.2861202571877186,-0.38043594360352273,39.21567856426704,-17.150198488360076,0.42307666282736267,9,0.1616840362548757,0.32336997985839133,0.25203800201415305,-0.19972801208496804,-1.959239959716804,1,0.022222270638912578,1.7272859864540888,38.29075241088867,4.666443850267379,38.709228515625,2.0000111414405883,38.709228515625,0.022222270638912578
3751,2014-09-03,38.95651245117188,39.146728515625,38.65216445922852,38.76629638671875,11451920.0,0.011358027430079964,-1.3636214471933519,100.0,57.213952685545806,53.523775071044305,-0.08328627753695628,-0.314863164447452,-0.638364807770003,-1.5923670259389198,7.742336643265596,0.6277160644531179,0.17482347951630572,0.25964679718018147,-0.5598606336479719,1.0791542280083348,-0.15010691823389521,0.6694005125942581,-0.8179359436035227,81.13220397985548,24.006478427576326,0.409753715414078,9,-0.2758159637451243,-0.32336807250977273,0.17119503021239524,-0.637228012084968,-2.320652008056655,2,-0.013183622438068476,1.4999749323173732,38.51901245117188,1.7272859864540888,38.29075241088867,4.666443850267379,38.709228515625,-0.013183622438068476
3752,2014-09-04,38.89944839477539,39.07064437866211,38.63314437866211,38.89944839477539,13402720.0,-0.0014648142969166944,1.555550603859352,0.0,59.89586325393377,54.56271058003945,-0.04929800228896397,-0.19435562640424564,-0.5135670825139087,-1.5162652271464623,7.923085702497756,0.4375,0.16913138718778242,0.15597953796386577,-0.59172201316197,0.9036810890897016,-0.2178712375990557,0.5298303135267872,-0.7114152526855477,75.47194085083679,13.642814941128066,0.3738507755629186,9,-0.2187519073486328,-0.2758159637451172,0.1759490966796875,-0.5801639556884766,-2.9483680725097656,3,-0.03716381768155885,-1.3636214471933519,38.95651245117188,1.4999749323173732,38.51901245117188,1.7272859864540888,38.29075241088867,-0.03716381768155885
3753,2014-09-05,38.53803634643555,39.08966445922852,38.46194839477539,38.89944839477539,12250433.0,-0.009290929903992828,-1.4444345410520651,-100.0,43.19525433543852,53.6286914185029,0.2888102193658,0.24556455097715002,-0.09396994468208675,-1.1331679426339178,8.014964093680662,0.6277160644531321,0.19556156096322752,-0.24728050231933452,-0.8233139924560362,0.32875298781736717,-0.5352972473876889,0.04073624274901988,-0.30252483520507667,39.62297705850969,-17.714396406054362,0.28801674506835195,9,0.10461616516113281,-0.10461997985839844,0.5326061248779297,-0.2187519073486328,-3.0434799194335938,4,-0.01579468082947666,1.555550603859352,38.89944839477539,-1.3636214471933519,38.95651245117188,1.4999749323173732,38.51901245117188,-0.01579468082947666
3754,2014-09-08,38.93749237060547,39.03260040283203,38.36684036254883,38.51901245117188,11293643.0,0.010365240734609094,1.187496083125478,-1.1579025141964296,44.50867789096883,51.94401002623659,-0.1503079130308862,-0.1574704722600586,-0.43246560019714764,-1.5035361908863933,7.4413702275846525,0.6657600402832031,0.1699360380367665,0.14932212829589986,-0.42925477383516863,0.7278990304269684,-0.13996632276963794,0.43861057936143766,-0.6564016250000009,75.55584275521528,21.869529212408125,0.28928845106553525,9,-0.29483985900878906,-0.5040760040283203,0.02853107452392578,-0.6182079315185547,-2.5679359436035156,0,-0.03957008904472614,-1.4444345410520651,38.53803634643555,1.555550603859352,38.89944839477539,-1.3636214471933519,38.95651245117188,-0.03957008904472614
3755,2014-09-09,38.99455642700195,39.39401245117188,38.785316467285156,38.88042449951172,12105641.0,0.0014655298254275806,-3.0000000000000466,0.2727297588011204,52.28758341274281,50.83283904202266,-0.23840707630389346,-0.19770458366185295,-0.4199039895385539,-1.5421230852118697,6.940725440280063,0.6086959838867259,0.17358716965397036,0.18926658630370952,-0.3926186296694354,0.7711518022768544,-0.10167602168286294,0.48020919429028197,-0.6697096163964886,61.111090478966545,7.537235078102299,0.290942607986574,9,-0.22826194763183594,-0.5516300201416016,-0.019021987915039062,-0.6752719879150391,-3.538043975830078,1,-0.055609811166668854,1.187496083125478,38.93749237060547,-1.4444345410520651,38.53803634643555,1.555550603859352,38.89944839477539,-0.055609811166668854
3756,2014-09-10,38.89944839477539,39.08966445922852,38.80434036254883,38.86140441894531,11092742.0,-0.0024390079267757603,-2.750018801233454,0.3333333333333333,48.00003743495679,49.38886022098572,-0.19013133779751712,-0.09550811914755286,-0.25606625918742054,-1.4170581584664461,6.678783964365054,0.2853240966796946,0.15099671910027723,0.08654975891113281,-0.4961203864520982,0.6692199042743638,-0.20478531377048625,0.3778848315927519,-0.5326080322265625,51.85187936137701,0.32185186094341134,0.2913350726816163,9,-0.13315391540527344,-0.45652198791503906,0.07608604431152344,-0.5801639556884766,-3.1195640563964844,2,-0.06014676299714716,-3.0000000000000466,38.99455642700195,1.187496083125478,38.93749237060547,-1.4444345410520651,38.53803634643555,-0.06014676299714716
3757,2014-09-11,38.67118835449219,39.10868835449219,38.53803634643555,39.08966445922852,11412634.0,-0.005867950567490898,1.4999874660538959,-10.99979945853824,46.45165714404011,49.27392999940511,0.03594527424689886,0.16203353538290344,0.005960951514943247,-1.1607755666285158,6.397448590022393,0.5706520080566406,0.07871283176159949,-0.1550256729126005,-0.7099468902424562,0.39989554441725517,-0.4324862815775248,0.12243493575232378,-0.24271766662597827,29.629698403443218,-22.12441174369837,0.27746060866492694,9,0.09510612487792969,-0.22826194763183594,0.20923709869384766,-0.35190391540527344,-1.559783935546875,3,-0.05263163605730081,-2.750018801233454,38.89944839477539,-3.0000000000000466,38.99455642700195,1.187496083125478,38.93749237060547,-0.05263163605730081
3758,2014-09-12,38.89944839477539,38.95651245117188,38.57607650756836,38.72825241088867,9503444.0,0.005902586654197961,1.6666934060644125,-0.409093809536825,46.79488662804889,49.47629985961513,-0.1815906875149338,-0.009799933160110186,-0.18211722559408372,-1.3597050012451461,6.252128769772199,0.38043594360352273,-0.00903577184203641,0.03709297180175497,-0.42629748275534496,0.5004834263588549,-0.194602255476795,0.26878819908030493,-0.4130452011108403,51.85187936137701,1.6134002294413037,0.2316952272785507,9,-0.05706596374511719,-0.45652198791503906,-0.02377796173095703,-0.5801639556884766,-1.4266319274902344,4,-0.0757945984885936,1.4999874660538959,38.67118835449219,-2.750018801233454,38.89944839477539,-3.0000000000000466,38.99455642700195,-0.0757945984885936
3759,2014-09-15,39.565208435058594,39.60325241088867,38.4809684753418,38.67118835449219,16026860.0,0.017114896682509873,1.3137298079494157,5.222202415437408,57.446813049897145,50.64385842617474,-0.7236579076728589,-0.6631164655707664,-0.7991307498942604,-2.005936558736444,6.1103490560816445,1.122283935546875,-0.050242174974066245,0.6733694076538086,0.11446490303681145,1.2322739122708057,0.3939171553453136,0.9528216599623036,-0.17119598388671164,96.61012916383413,45.639856961530356,0.27945225230849735,9,-0.5801620483398438,-0.8179340362548828,-0.7798919677734375,-1.2459239959716797,-1.6739120483398438,0,-0.10288463448229046,1.6666934060644125,38.89944839477539,1.4999874660538959,38.67118835449219,-2.750018801233454,38.89944839477539,-0.10288463448229046
3760,2014-09-16,39.81249237060547,39.90760040283203,39.05162048339844,39.565208435058594,12920151.0,0.0062500349505996144,2.913051060267857,0.2765977419547538,59.799012192897465,50.93108726032492,-0.8584405286609353,-0.9169640837969126,-0.9833649465531025,-2.2238552752492495,5.655757272199728,0.8559799194335938,-0.009995819101334291,0.8949739456176786,0.22180557202316464,1.5681423192121926,0.5583897588204181,1.2315581324149392,-1.3315238952636719,93.3333868117,42.827587386736866,0.3365841867972583,9,-0.6752719879150391,-0.7894039154052734,-1.1317949295043945,-1.4932079315185547,-2.1304359436035156,1,-0.08647878438641832,1.3137298079494157,39.565208435058594,1.6666934060644125,38.89944839477539,1.4999874660538959,38.67118835449219,-0.08647878438641832
3761,2014-09-17,40.34510040283203,40.47825241088867,39.85053253173828,39.88857650756836,9918017.0,0.013377912321304475,-1.3571382528416212,1.8461526595088238,70.6731547972571,52.12856409847196,-1.311255765345095,-1.4047398230085193,-1.45769867994575,-2.7282586894994694,6.282017365041644,0.6657600402832031,0.09438442955159587,1.3533971786498995,0.42691393377642584,2.279880423523373,0.8901555562131662,1.8166388010866328,-1.8641319274902344,93.33334606628264,38.44399732754057,0.46324162243673644,9,-0.9225540161132812,-1.0366859436035156,-1.669158935546875,-2.025815963745117,-1.8831520080566406,2,-0.12116930935477366,2.913051060267857,39.81249237060547,1.3137298079494157,39.565208435058594,1.6666934060644125,38.89944839477539,-0.12116930935477366
3762,2014-09-18,40.13586044311523,40.59238052368164,39.90760040283203,40.40216445922852,11393245.0,-0.00518625452973509,1.117649140605646,-0.5833298516816688,67.12334035696902,54.78724032308646,-1.0149159344369565,-1.1669397988713186,-1.176083892009963,-2.482936564995782,6.991126549751639,0.6847801208496094,0.17903956778962993,1.0880430221557518,0.02945364757230351,2.1466323967392,0.5587483348640276,1.617337709447476,-1.5750006103515588,78.37844674016307,19.593775510378862,0.5292946872917244,9,-0.6562499999999929,-0.7703819274902273,-1.5740489959716726,-1.8165760040283132,-1.5978240966796804,3,-0.10853077663328214,-1.3571382528416212,40.34510040283203,2.913051060267857,39.81249237060547,1.3137298079494157,39.565208435058594,-0.10853077663328214
3763,2014-09-19,40.36412048339844,40.59238052368164,40.13586044311523,40.535316467285156,10601535.0,0.005687184422188407,2.200010695759181,0.64285918922787,76.07658302971782,58.29478533850302,-1.069360120624573,-1.3474292007350357,-1.3253715729065476,-2.6722058985898087,7.7385568759366254,0.45652008056641336,0.19531091165327297,1.2421182632446275,0.035341771723814475,2.4488947547654405,0.638730017484221,1.845506509005034,-1.6813694091796876,89.18922337008169,23.922135164168154,0.603388245760408,9,-0.8274459838867188,-0.9986419677734375,-1.849863052368164,-2.0448360443115234,-1.7880439758300781,4,-0.08058434137790638,1.117649140605646,40.13586044311523,-1.3571382528416212,40.34510040283203,2.913051060267857,39.81249237060547,-0.08058434137790638
3764,2014-09-22,40.097816467285156,40.32607650756836,39.85053253173828,40.07879638671875,9062212.0,-0.006597542890171781,1.0000160436386973,-0.11110120771870405,69.66827482378685,60.22597327306347,-0.6941526599458285,-1.0558588285046895,-1.007929865801593,-2.3735309027651894,8.15001991348774,0.5135879516601562,0.20352811556948325,0.9254066467285185,-0.3575028194844734,2.2083161129415103,0.283951913622019,1.566861379835018,-1.3004876260986293,67.90129264349433,-0.6338133388465934,0.6414547331064974,9,-0.5611419677734375,-0.7323379516601562,-1.5978260040283203,-1.7785320281982422,-0.8179359436035156,0,-0.06546491134103705,2.200010695759181,40.36412048339844,1.117649140605646,40.13586044311523,-1.3571382528416212,40.34510040283203,-0.06546491134103705
3765,2014-09-23,39.54618835449219,40.896728515625,39.54618835449219,40.74455642700195,19531036.0,-0.013757061141796312,-1.2539655254739053,-63.005415162454874,57.14289675006965,61.24184653029822,-0.06263318253499506,-0.48884448388852775,-0.39764204868295394,-1.7805656670297907,8.842231112280462,1.3505401611328125,0.30461079572026506,0.34809913635253764,-0.9435578498731445,1.6397561225782198,-0.297729356760307,0.9939276294653823,-0.6411564123559543,0.0,-64.17636697395928,0.6458284931128427,9,0.14266014099121094,-0.028535842895507812,-0.9843769073486328,-1.2269039154052734,-0.17119598388671875,1,-0.04184706634528157,1.0000160436386973,40.097816467285156,2.200010695759181,40.36412048339844,1.117649140605646,40.13586044311523,-0.04184706634528157
3766,2014-09-24,39.33694839477539,39.67934036254883,39.08966445922852,39.67934036254883,21483318.0,-0.005291027237345092,2.4444493961406066,0.2857151952124019,55.11111942999037,62.20400900651492,0.24048174734082295,-0.27260748129658907,-0.18799398798092426,-1.5359489079981188,9.174124369319786,0.5896759033203054,0.37394181265607074,0.1255439758300767,-1.1660717565143486,1.417159708174502,-0.5202638903421359,0.7713518420022893,-0.2725807267600544,13.684292743887813,-47.03650743689363,0.6458078661722133,9,0.3519001007080078,0.18070411682128906,-0.661005973815918,-1.0176639556884766,0.6086959838867188,2,-0.042069658051899994,-1.2539655254739053,39.54618835449219,1.0000160436386973,40.097816467285156,2.200010695759181,40.36412048339844,-0.042069658051899994
3767,2014-09-25,38.86140441894531,39.660316467285156,38.76629638671875,39.33694839477539,11149450.0,-0.01208899000140129,-1.6857126486176766,1.388887650964838,53.67964127740662,62.96898174533245,0.8334964617854013,0.22653631227823467,0.2572986677006881,-1.0234858871541093,9.91726603968896,0.8940200805664062,0.4013338900113368,-0.3576087951660156,-1.6385171642159335,0.9232995738839023,-0.998062979690971,0.28284538935893977,2.0353240966796875,4.464260134651196,-56.49113054394496,0.6404541845249587,9,0.8274440765380859,0.6562480926513672,-0.11413002014160156,-0.5421199798583984,1.6739120483398438,3,-0.010278990945967514,2.4444493961406066,39.33694839477539,-1.2539655254739053,39.54618835449219,1.0000160436386973,40.097816467285156,-0.010278990945967514
3768,2014-09-26,39.05162048339844,39.20379638671875,38.53803634643555,38.89944839477539,9541442.0,0.00489472954714909,1.916649258408189,-0.31999582868740023,51.363610674066145,62.29307037024012,0.7455372268526617,0.06670669665096085,0.059880613347672806,-1.1798578123070698,10.59267448785685,0.6657600402832031,0.4599251459561131,-0.18451232910156534,-1.4457337889770727,1.076709130773942,-0.8151230590393226,0.4460984008361919,1.802499389648439,21.774106162373023,-35.79217891534047,0.6306107299377546,9,0.6657619476318359,0.4660320281982422,-0.2044820785522461,-0.7323360443115234,1.1032600402832031,4,-0.013151416781314484,-1.6857126486176766,38.86140441894531,2.4444493961406066,39.33694839477539,-1.2539655254739053,39.54618835449219,-0.013151416781314484
3769,2014-09-29,39.01357650756836,39.18477249145508,38.67118835449219,39.01357650756836,6865030.0,-0.0009741971103670588,1.999977717367084,0.0,50.22829084968517,61.229656887660965,0.7790262192335007,0.17041674666478457,0.10055674993208186,-1.1045064240080933,10.844265276101723,0.5135841369628906,0.5475876648824709,-0.258697509765625,-1.4450578378204995,0.9276628182892495,-0.8518776737930622,0.33448265426181223,1.747900024414065,20.16117945972697,-35.430067941440285,0.5931801640274386,9,0.7038059234619141,0.5040760040283203,-0.1474170684814453,-0.6942920684814453,1.2364158630371094,0,-0.01121404493420719,1.916649258408189,39.05162048339844,-1.6857126486176766,38.86140441894531,2.4444493961406066,39.33694839477539,-0.01121404493420719
3770,2014-09-30,39.37499237060547,39.43205642700195,39.01357650756836,39.01357650756836,11672610.0,0.009263848521219309,-1.315780585373062,100.0,55.364813885572765,59.52873011969604,0.39004165812019664,-0.13026180219966932,-0.28279434781109103,-1.434031284585501,11.243679242962354,0.41847991943359375,0.6340123453084701,0.05991935729980469,-1.072558543015269,1.1923972576148785,-0.5063195928577358,0.6261583074573451,1.2975465539550797,73.33331105065076,16.55569173800116,0.5662389501575384,9,0.3423900604248047,0.14266014099121094,-0.5088329315185547,-1.0557079315185547,1.1603240966796875,1,-0.0024155394375348083,1.999977717367084,39.01357650756836,1.916649258408189,39.05162048339844,-1.6857126486176766,38.86140441894531,-0.0024155394375348083
3771,2014-10-01,38.44292449951172,39.27988052368164,38.38586044311523,39.18477249145508,16387632.0,-0.02367156956681893,-1.0888902753699867,-2.0526160244028584,47.777749718124284,57.37922004871329,1.14423931234343,0.8025011789215526,0.6129892362197182,-0.4739536688365362,11.528679497414407,0.9891319274902415,0.6059104751422026,-0.8464691162109403,-2.035081146138957,0.34214291371707617,-1.440775131174945,-0.25216310124693564,2.1442343219238325,4.477522591150848,-53.431806876156756,0.5943060149640081,10,1.1983699798583984,1.074728012084961,0.4232349395751953,-0.12364006042480469,2.225543975830078,2,0.024245498572971202,-1.315780585373062,39.37499237060547,1.999977717367084,39.01357650756836,1.916649258408189,39.05162048339844,0.024245498572971202
3772,2014-10-02,37.45379638671875,38.32879638671875,37.45379638671875,38.17662048339844,20812985.0,-0.025729783196008715,-1.4210592978826708,0.9743560736562263,37.74193861411121,53.119815113645885,1.9142064237525673,1.7684404128645923,1.5462324513155252,0.534983305613963,12.311433005056488,0.9891281127929688,0.5159622865953253,-1.7633146286010728,-3.201417002117772,-0.3252122550843737,-2.4823658153594224,-1.0442634418427232,3.0012845320175785,0.0,-56.25172946676973,0.7190511867583489,10,1.721466064453125,1.721466064453125,1.412363052368164,0.8654880523681641,3.00543212890625,3,0.06653125269904492,-1.0888902753699867,38.44292449951172,-1.315780585373062,39.37499237060547,1.999977717367084,39.01357650756836,0.06653125269904492
3773,2014-10-03,37.92934036254883,38.08151245117188,37.58694839477539,37.75814437866211,11996765.0,0.012696816389985655,1.0800096261831862,-0.23684321631377847,35.66668516128087,49.341860706700785,1.18118218036728,1.3122352907365595,1.0185640469499617,0.07735499028707693,13.443558122647953,0.6277160644531321,0.3286540591575786,-1.257335853576663,-2.779269726029824,0.26459801887649803,-2.0183027898032435,-0.4963689173500825,2.285637793626094,24.038496767189432,-25.9883561661681,0.7609669362265804,10,1.2459220886230469,1.2459220886230469,1.0176620483398438,0.38994407653808594,3.3668441772460938,4,0.0687060750286459,-1.4210592978826708,37.45379638671875,-1.0888902753699867,38.44292449951172,-1.315780585373062,39.37499237060547,0.0687060750286459
3774,2014-10-06,37.396732330322266,38.29075241088867,37.377708435058594,38.17662048339844,13001442.0,-0.014042111651181188,-1.232556187242616,-4.555528321226436,29.84127731935598,46.30834743662149,1.4419887490030945,1.8166348064405895,1.4973030085932706,0.6204076643303651,14.544233742453832,0.9130439758300781,0.13954477109015784,-1.7129058837890625,-3.4312559083576843,0.005444140779559348,-2.5720808960733734,-0.8537308715047516,2.5973512842961597,0.9260308057972091,-41.82082245350845,0.8591750122843105,10,1.1317920684814453,1.7404861450195312,1.5455141067504883,0.9225521087646484,4.013584136962891,0,0.07375372182245443,1.0800096261831862,37.92934036254883,-1.4210592978826708,37.45379638671875,-1.0888902753699867,38.44292449951172,0.07375372182245443
3775,2014-10-07,36.82607650756836,37.72010040283203,36.82607650756836,37.396732330322266,16894079.0,-0.015259510315322466,-2.1333208551145098,0.7317149523339024,20.82019306624092,42.498244507315995,1.7726307186228922,2.3362864948283715,2.0179991998039597,1.1919175945414366,15.624772173607726,0.8940238952636719,-0.14228608375556462,-2.175137710571292,-4.174703312067223,-0.17557210907536103,-3.1749205113192573,-1.1753549098233265,2.9063695890940835,0.0,-34.84650365922616,0.9997828007479643,10,1.4171199798583984,2.0353260040283203,2.0115509033203125,1.6548919677734375,4.375,1,0.09297530955635303,-1.232556187242616,37.396732330322266,1.0800096261831862,37.92934036254883,-1.4210592978826708,37.45379638671875,0.09297530955635303
3776,2014-10-08,36.55977249145508,36.74999237060547,36.23640441894531,36.521732330322266,12268055.0,-0.007231398002949141,1.4545404823977686,-0.06666042755725497,20.625007833749137,38.82550745802071,1.7920133920025876,2.5490096209639432,2.233898425136985,1.4578396016821458,16.964988528190343,0.5896720886230469,-0.4053951928149786,-2.324457931518552,-4.6033461452209465,-0.04556971781615715,-3.4639020383697527,-1.185013824667351,2.8239092545160744,15.454469214669613,-13.311939228492571,1.1394441068511985,10,1.2744579315185547,2.006793975830078,2.2017669677734375,1.9211959838867188,4.926631927490234,2,0.108740938602921,-2.1333208551145098,36.82607650756836,-1.232556187242616,37.396732330322266,1.0800096261831862,37.92934036254883,0.108740938602921
3777,2014-10-09,36.63586044311523,37.22553634643555,36.46466445922852,36.940208435058594,13152491.0,0.00208119324806888,-1.3529453400102929,-8.000701965503596,18.58977778834766,35.18397047071866,1.5276850628088496,2.43759875214743,2.1164488494635307,1.381504453180952,18.527066241113822,0.7608718872070241,-0.5861729111314204,-2.146603584289558,-4.637470152507603,0.34426298392848764,-3.392036868398584,-0.9011703001805316,2.307202477072309,19.444418654311814,-1.6095560251109333,1.2454332841090234,10,1.1983699798584055,1.930706024169929,2.0210599899292063,1.8451080322265696,4.527172088623054,3,0.11007269881071946,1.4545404823977686,36.55977249145508,-2.1333208551145098,36.82607650756836,-1.232556187242616,37.396732330322266,0.11007269881071946
3778,2014-10-10,35.951080322265625,36.44564437866211,35.627708435058594,36.33151245117188,15256936.0,-0.01869152553173592,1.6875023501247133,1.249990599501141,17.365308291353116,31.532527964237325,1.9292866061849736,3.0463574323687084,2.771906906173143,2.0617492081469067,20.44166574851613,1.0081520080566335,-0.7781806911849856,-2.6839653015136733,-5.47641308143853,0.10848247841118308,-4.0801891914761015,-1.287741411551245,2.6130504077479983,12.142942067122092,-2.8618479956224085,1.3962238899624293,10,1.5788021087646484,2.311138153076172,2.7010841369628906,2.529888153076172,5.0407562255859375,4,0.12539673781561822,-1.3529453400102929,36.63586044311523,1.4545404823977686,36.55977249145508,-2.1333208551145098,36.82607650756836,0.12539673781561822
3779,2014-10-13,35.49455642700195,36.19836044311523,35.342384338378906,35.456512451171875,15703830.0,-0.012698475015810118,-5.428655330974463,-0.10000200545483529,17.629206010951208,27.33968264483493,2.0496895649828843,3.35425634991077,3.187680329683687,2.5143779949723353,21.450332811170647,0.855976104736321,-0.9583848927046077,-2.9369565963745146,-6.022008537187418,0.14809534443838857,-4.479482566780966,-1.394430625968063,2.5997467358188686,6.399926841477033,-10.069005597474309,1.542525970406451,10,1.8165760040283203,2.625,3.043478012084961,2.9864120483398438,5.858695983886719,0,0.16345120764432108,1.6875023501247133,35.951080322265625,-1.3529453400102929,36.63586044311523,1.4545404823977686,36.55977249145508,0.16345120764432108
3780,2014-10-14,36.36955642700195,36.40760040283203,35.26629638671875,35.285316467285156,19936966.0,0.024651667412706635,-1.0339022226452164,28.499649052441594,28.571444312707385,25.20564871089972,0.7862139261567478,2.3274232340810173,2.278191162688742,1.6362793091071666,21.916039111825388,1.1413040161132812,-1.1381082489839187,-1.8898097991943388,-5.03406811423082,1.2544485158421423,-3.4619389567125793,-0.3176806416760982,1.2294013474193264,56.310613450466604,37.85817466930407,1.5721291575182388,10,0.4279899597167969,1.7119560241699219,2.168478012084961,2.1209239959716797,4.375,1,0.1385983370570001,-5.428655330974463,35.49455642700195,1.6875023501247133,35.951080322265625,-1.3529453400102929,36.63586044311523,0.1385983370570001
3781,2014-10-15,35.456512451171875,36.44564437866211,35.076080322265625,36.44564437866211,27992299.0,-0.02510462225907717,1.7692242426579765,-0.9122813807273764,26.873401348981588,23.99803345921865,1.3757618528394886,3.0097601227920876,3.170567324565127,2.5457434040744715,21.691947947452128,1.3695640563964844,-1.3528165632227953,-2.558424377441405,-5.7791140483034695,0.6622652934206599,-4.168769212872441,-0.9480795420103689,1.6759130457088958,17.698995682089635,-2.418637141022149,1.6103448354310332,10,1.2269039154052734,2.5298919677734375,3.1480979919433594,3.052989959716797,5.1548919677734375,2,0.16201717707875196,-1.0339022226452164,36.36955642700195,-5.428655330974463,35.49455642700195,1.6875023501247133,35.951080322265625,0.16201717707875196
3782,2014-10-16,35.779884338378906,36.065208435058594,34.733688354492195,35.66575241088867,17591392.0,0.009120239551263065,2.8888981733709707,-0.11538595036541391,28.172638698440096,23.165361630014118,0.8828122337058986,2.469952786467772,2.835377987077919,2.2188133226355973,21.41553685656542,1.3315200805663991,-1.6421959269165143,-2.0172536849975558,-5.223150080056243,1.1886427100611314,-3.6202018825268993,-0.41430548746821216,0.9412721235788339,61.11114824891523,39.500992744996694,1.6029481975293434,10,0.7323360443115234,2.0353240966796875,2.824726104736328,2.7296180725097656,5.915760040283203,3,0.15948961787015525,1.7692242426579765,35.456512451171875,-1.0339022226452164,36.36955642700195,-5.428655330974463,35.49455642700195,0.15948961787015525
3783,2014-10-17,37.11140441894531,37.11140441894531,35.57064437866211,35.93205642700195,19666381.0,0.03721420863113756,1.6129014520036615,10.333199639025368,39.17750956598739,24.20272076852872,-0.6447342465575971,0.9299309110190421,1.5158543965140296,0.8917453451132786,20.55151885697886,1.5407600402832031,-1.809828881341602,-0.5230978012084933,-3.5027211999365875,2.456525597519601,-2.0129095005725404,0.9667138981555539,-2.377716064453118,100.0,74.97592650032736,1.4898116993640456,10,-0.8845100402832031,0.7038040161132812,1.4932060241699219,1.4456520080566406,4.527172088623047,4,0.10917474496666091,2.8888981733709707,35.779884338378906,1.7692242426579765,35.456512451171875,-1.0339022226452164,36.36955642700195,0.10917474496666091
3784,2014-10-20,37.472816467285156,38.53803634643555,36.04618835449219,37.07336044311523,33634502.0,0.009738571040317279,-1.0310113191003796,0.3387092078833282,39.17748316428892,26.24241966831183,-1.111058446498376,0.3813280431748325,1.1328660918782987,0.5411843686173725,19.875951044634004,2.4918479919433594,-1.829967997939221,-0.030435752868655186,-2.775188950257551,2.7143174445202405,-1.4028123515631066,1.3419408458257962,-2.7391281127929616,71.9999358258956,50.89370097906729,1.3723765986944494,10,-0.8369541168212891,0.3423919677734375,1.1698379516601562,1.112771987915039,4.432064056396484,0,0.09390860928851219,1.6129014520036615,37.11140441894531,2.8888981733709707,35.779884338378906,1.7692242426579765,35.456512451171875,0.09390860928851219
3785,2014-10-21,37.89129638671875,37.910316467285156,36.84510040283203,37.28260040283203,17292796.0,0.011167559817633066,2.294128749896778,1.5238122523038453,46.66668203402332,29.13593902389785,-1.5226718031032505,-0.1765404099587613,0.7045864628787655,0.1330618544681954,18.423190460239024,1.065216064453125,-1.8698148202223663,0.47078876495361044,-2.1095004844057996,3.0510780143130205,-0.8193558597260946,1.7609333896333155,-3.0054341125488193,82.99997894287198,57.32044722800654,1.2901446246797037,10,-1.2554340362548828,-0.07608795166015625,0.9748640060424805,0.8369541168212891,3.7853240966796875,1,0.09136546791213429,-1.0310113191003796,37.472816467285156,1.6129014520036615,37.11140441894531,2.8888981733709707,35.779884338378906,0.09136546791213429
3786,2014-10-22,37.68205642700195,38.11955642700195,37.45379638671875,38.0434684753418,15645565.0,-0.0055221113994435855,1.5925843397655868,-0.593748041562739,51.522835792710886,32.79516769104932,-1.271171558209268,-0.10291412608320627,0.8983271923953495,0.35306625383060464,17.931054683941976,0.6657600402832031,-1.8312738950731031,0.34429340362548544,-2.0785678483058447,2.7671546555568156,-0.8671372223401832,1.555724029591154,-2.6501071899413944,77.49995738438379,46.56567271113053,1.2114306259656658,10,-1.046194076538086,0.13315200805664062,1.3980979919433594,1.046194076538086,3.88043212890625,2,0.08127210376463134,2.294128749896778,37.89129638671875,-1.0310113191003796,37.472816467285156,1.6129014520036615,37.11140441894531,0.08127210376463134
3787,2014-10-23,38.46194839477539,38.53803634643555,37.24455642700195,37.54890441894531,12124440.0,0.02069664030370144,1.428568870617137,-2.5263241223533384,53.41462698831955,36.80064754626782,-1.972189196260615,-0.9636748603297747,0.12271685191655024,-0.41050574664861017,18.1744138384468,1.2934799194335938,-1.6591547550249572,1.144158172607419,-1.231953222098241,3.520269567313079,-0.043897524745410976,2.332213869960249,-3.289755673339833,97.43586447336621,62.918229949889906,1.1880556973528307,10,-1.8260860443115234,-0.6467399597167969,0.9035320281982422,0.26630210876464844,2.4347801208496094,3,0.05588526098854363,1.5925843397655868,37.68205642700195,2.294128749896778,37.89129638671875,-1.0310113191003796,37.472816467285156,0.05588526098854363
3788,2014-10-24,38.53803634643555,38.709228515625,38.06249237060547,38.46194839477539,12320153.0,0.0019782656582860714,2.0909389243391066,0.08333437783320591,57.77200968845046,41.26095906598995,-1.8357784476157093,-1.13858805592686,0.05924158324541651,-0.4681469956610087,18.899147435694978,0.6467361450195312,-1.450476906458455,1.2459253311157212,-1.0613946113822763,3.553245273613719,0.09226535986672246,2.39958530236472,-3.2312098799999873,93.57155135367425,52.540874919750294,1.153659971248998,10,-1.8165779113769531,-0.7228279113769531,0.8845081329345703,0.1902141571044922,1.5407600402832031,4,0.0819348449371271,1.428568870617137,38.46194839477539,1.5925843397655868,37.68205642700195,2.294128749896778,37.89129638671875,0.0819348449371271
3789,2014-10-27,38.57607650756836,38.97553634643555,38.15760040283203,38.86140441894531,10242083.0,0.0009870809397460878,2.1851598767036804,-3.7499749323172566,62.849159507580374,45.06959408764251,-1.5541747400826225,-1.2765337155248915,0.0087607947409154,-0.48095380415021793,19.754020019876293,0.8179359436035156,-1.223660790044896,1.3058404922485352,-0.9402437676774795,3.55192475217455,0.18279836228552426,2.428882622211546,-3.0651059181814304,81.24985451608919,33.58205856955266,1.1230421299630087,10,-1.7214641571044922,-0.7608680725097656,0.875,0.1521739959716797,1.7690238952636719,0,0.07938858166146479,2.0909389243391066,38.53803634643555,1.428568870617137,38.46194839477539,1.5925843397655868,37.68205642700195,0.07938858166146479
3790,2014-10-28,39.27988052368164,39.31792449951172,38.59510040283203,38.84238052368164,12929572.0,0.018244572279796145,1.8148016102916054,-1.5333235290185436,68.76639618661022,49.72437129182346,-2.013472953814386,-2.0952533501288997,-0.7099867977802248,-1.160946427546797,20.383724480025485,0.7418479919433594,-0.8829539148022647,2.0144001007080092,-0.21324762299978062,4.242047824415799,0.9005762388541143,3.128223962561904,-3.491744673730821,98.16511229556907,44.50487962742726,1.1138238618538965,10,-2.2540740966796875,-1.4646720886230469,0.17119598388671875,-0.5516300201416016,1.5027198791503906,1,0.06682810550855423,2.1851598767036804,38.57607650756836,2.0909389243391066,38.53803634643555,1.428568870617137,38.46194839477539,0.06682810550855423
3791,2014-10-29,39.37499237060547,39.81249237060547,39.20379638671875,39.45107650756836,14580220.0,0.0024213883967005856,-1.9091074830676111,-0.17390659877232142,68.848168776141,54.243874633790234,-1.6699029577074995,-2.2313596715694786,-0.805141026833688,-1.2308446192221751,22.104547178893508,0.6086959838867188,-0.4824863559258574,2.062908554077147,-0.3031539929217928,4.428971101076087,0.8798772805776736,3.2459398275766205,-3.2338776556985565,82.96297066561294,23.94298988146447,1.1830312734994701,10,-1.6834239959716797,-2.1019020080566406,0.2282581329345703,-0.38994789123535156,1.2364120483398438,2,0.05845405863522646,1.8148016102916054,39.27988052368164,2.1851598767036804,38.57607650756836,2.0909389243391066,38.53803634643555,0.05845405863522646
3792,2014-10-30,39.94564437866211,40.07879638671875,39.29890441894531,39.69836044311523,16101580.0,0.014492752219112726,2.0370337359062347,-3.2501378791678044,77.92550113312649,58.549207030139016,-1.7740609861268979,-2.7465751966672585,-1.374110976443177,-1.768456568603682,22.719644301640795,0.7798919677734375,-0.17172026500033155,2.5089681625366183,-0.13466531586533392,5.15260164093857,1.1871514233356422,3.8307849017375943,-3.3639643450713734,93.39623355443638,27.27152200148778,1.321816739200975,10,-1.8831520080566406,-2.5394020080566406,-0.3423938751220703,-0.8940238952636719,1.6739120483398438,3,0.04047610702982607,-1.9091074830676111,39.37499237060547,1.8148016102916054,39.27988052368164,2.1851598767036804,38.57607650756836,0.04047610702982607
3793,2014-10-31,40.535316467285156,40.535316467285156,39.88857650756836,40.40216445922852,7667481.0,0.01476186197006335,8.714310270734853,0.5384579785264275,84.59528590615272,63.59562955701277,-2.0416796508744426,-3.300207216915581,-1.9509217410988384,-2.323754070201872,23.495942173228332,0.6467399597167969,0.28197957764756154,2.968341445922853,-0.012865947085927587,5.9495488389316336,1.4777377494184663,4.45894514242724,-3.4640401442565008,100.0,25.23323194876008,1.4906036965043896,10,-1.8451080322265625,-2.9008140563964844,-0.9320659637451172,-1.3410320281982422,1.0842399597167969,4,0.008915979443050004,2.0370337359062347,39.94564437866211,-1.9091074830676111,39.37499237060547,1.8148016102916054,39.27988052368164,0.008915979443050004
3794,2014-11-03,40.15488052368164,40.78260040283203,39.64129638671875,40.64944839477539,14453476.0,-0.009385296002574761,1.9999899728263595,-3.71431027073505,77.8711215521319,67.06278950346929,-1.3865991662326138,-2.848591763004393,-1.568525461103981,-1.9065546625989924,24.122199479150563,1.1413040161132812,0.7342314428853101,2.44999809265137,-0.7455248103744907,5.645520995677231,0.8522366411384397,4.0477595441643,-2.5293577775719456,71.30423409598214,-5.557640613052925,1.5977614515129295,11,-1.1413021087646484,-2.3967361450195312,-0.5373630523681641,-0.9605960845947266,0.8179359436035156,0,-0.0018947668619763158,8.714310270734853,40.535316467285156,2.0370337359062347,39.94564437866211,-1.9091074830676111,39.37499237060547,-0.0018947668619763158
3795,2014-11-04,40.24999237060547,40.64944839477539,40.021728515625,40.097816467285156,14633623.0,0.0023686248267562604,-3.1249623984758848,-0.3076946809823522,90.12736453387595,71.35218158582096,-1.2426189968916788,-2.8185487524863007,-1.6586917192279031,-1.9642804412811117,24.15709689951389,0.6277198791503906,1.0371630593928103,2.3739141464233384,-0.9860080401576923,5.733836333004369,0.6939530531328231,4.053875239713854,-2.056195646285751,66.26509517389351,-17.333599618461463,1.6799610932905151,11,-1.2364139556884766,-2.4918479919433594,-0.6324748992919922,-1.0557079315185547,0.7989120483398438,1,0.0023629329255729914,1.9999899728263595,40.15488052368164,8.714310270734853,40.535316467285156,2.0370337359062347,39.94564437866211,0.0023629329255729914
3796,2014-11-05,40.535316467285156,40.55434036254883,40.28803253173828,40.51629638671875,10930396.0,0.007088798776718752,8.333021390374332,0.1249874661586283,90.0640712496979,75.42434205930743,-1.207641265039733,-2.941580347507994,-1.936879227539265,-2.2104835306323594,23.617164282453324,0.3043479919433594,1.3458961356986237,2.460461044311522,-1.0390654193181277,5.959987507941172,0.7106978124966972,4.210224276126347,-1.8755350808332238,83.33324763075214,-2.981500885703241,1.7497632318148246,11,-1.1127700805664062,-2.777172088623047,-0.9177989959716797,-1.3410320281982422,0.26630401611328125,2,0.00610045651787261,-3.1249623984758848,40.24999237060547,1.9999899728263595,40.15488052368164,8.714310270734853,40.535316467285156,0.00610045651787261
3797,2014-11-06,40.6684684753418,40.877708435058594,40.36412048339844,40.38314437866211,10762540.0,0.003284839484702262,-2.176453934174826,15.001203369434416,87.55016619376413,78.7330261154534,-1.1118005198355547,-2.9061278947313056,-2.049548972191687,-2.29362395543491,23.975270145810875,0.5135879516601562,1.5662758848961644,2.3919826507568374,-1.2212905909710514,6.005255892484726,0.5853460298928894,4.198619271620785,-1.626579665941449,83.07684238456365,-1.4445689318502843,1.8066366208639444,11,-1.1508140563964844,-2.8627700805664062,-1.0889949798583984,-1.4741840362548828,-0.45652008056640625,3,-0.0014031523324042894,8.333021390374332,40.535316467285156,-3.1249623984758848,40.24999237060547,1.9999899728263595,40.15488052368164,-0.0014031523324042894
3798,2014-11-07,40.459228515625,41.08694839477539,40.30705642700195,40.78260040283203,10421136.0,-0.00514501695198244,-1.4848558510379697,-1.1333493769720306,82.57257025692917,80.92451619871439,-0.6720538684839639,-2.4683873419652684,-1.8218358357824087,-2.046319148548079,23.64280658594241,0.7798919677734375,1.770668979095376,1.9573352813720675,-1.607270450586853,5.521941013330988,0.17503241539260728,3.7396381473515277,-1.050175781093003,56.578770295195646,-28.306813231994035,1.7823028659794595,11,-0.6182041168212891,-2.548910140991211,-1.283966064453125,-1.283966064453125,-0.5326080322265625,4,0.02867894307299612,-2.176453934174826,40.6684684753418,8.333021390374332,40.535316467285156,-3.1249623984758848,40.24999237060547,0.02867894307299612
3799,2014-11-10,41.29618453979492,41.58151245117188,40.63042449951172,40.6684684753418,14355740.0,0.020686405917174078,-1.7027068044098241,-1.9411584286893948,84.03036983208445,82.62051327043375,-1.2098100293445029,-3.002346269343356,-2.616721504603028,-2.8436016872616676,23.190371332612134,1.122283935546882,1.9384532501949323,2.5042098999023423,-0.9731306267075084,5.981550426512193,0.765539636597417,4.242880163207268,-1.5515526732142462,81.70721566785978,-3.2757361978314066,1.7386702633049267,11,-0.9035301208496094,-3.1385841369628835,-2.120922088623047,-2.120922088623047,-1.0842361450195312,0,0.00783055119524212,-1.4848558510379697,40.459228515625,-2.176453934174826,40.6684684753418,8.333021390374332,40.535316467285156,0.00783055119524212
3800,2014-11-11,41.410316467285156,41.5434684753418,41.01086044311523,41.410316467285156,9426353.0,0.0027637402525710897,3.0000000000000533,0.0,87.98446328452135,84.74676821580933,-1.1062980765732604,-2.8664380286441613,-2.6939480833520904,-2.9203346502003598,23.067624841854666,0.5326080322265696,2.0842498660570214,2.3663038253784165,-1.1024636561178411,5.835071306874674,0.6319200846302877,4.100687566126545,-1.2983084837862364,86.76469720831147,0.8006957458194393,1.73438374074813,11,-0.9701080322265625,-3.252716064453118,-2.5774450302124023,-2.2730979919433594,-1.4456520080566335,1,-0.010565000157524373,-1.7027068044098241,41.29618453979492,-1.4848558510379697,40.459228515625,-2.176453934174826,40.6684684753418,-0.010565000157524373
3801,2014-11-12,41.20107650756836,41.63857650756836,41.18205642700195,41.46738052368164,9651070.0,-0.00505284618827051,-2.000025068311148,-100.0,81.57889644544677,85.15270102828937,-0.6825668144297978,-2.3239115655857603,-2.463577343643884,-2.6651173215692054,22.798812802611973,0.45652008056640625,2.2027786738037776,1.869835662841794,-1.2853244660623346,5.024995791745923,0.2922555983897297,3.4474157272938584,-0.7951676305348485,67.14281621544191,-16.652531983516724,1.5775800644520654,11,-0.5611400604248047,-3.014944076538086,-2.6487770080566406,-2.3396739959716797,-0.3043479919433594,2,-0.0036934007924548373,3.0000000000000533,41.410316467285156,-1.7027068044098241,41.29618453979492,-1.4848558510379697,40.459228515625,-0.0036934007924548373
3802,2014-11-13,41.48640441894531,41.67662048339844,41.29618453979492,41.37227249145508,6388986.0,0.006925253793418351,-1.857114208362579,-0.4285775676837129,82.42673225039627,84.9117506220942,-0.8117141693451231,-2.276519451071607,-2.7221836423142207,-2.899608413081161,22.23877943388778,0.4755439758300781,2.229958321795813,1.8698375701904268,-0.9470586971797772,4.686733837560631,0.46138943650532127,3.2782857038755324,-0.8339620158048291,86.11119621862666,3.405723017238458,1.4084481336851034,11,-0.8274459838867188,-3.28125,-3.286005973815918,-2.9198379516601562,0.057064056396484375,3,-0.016506225235421,-2.000025068311148,41.20107650756836,3.0000000000000533,41.410316467285156,-1.7027068044098241,41.29618453979492,-0.016506225235421
3803,2014-11-14,41.16303253173828,41.5624885559082,40.99183654785156,41.5624885559082,6382908.0,-0.007794647228077434,1.8571455856372057,-3.4999498646345133,76.77159417223228,84.78958091321647,-0.43576187169662717,-1.722352315877579,-2.3636456371162424,-2.5301049578774197,23.071655758862004,0.5706520080566406,2.2517891667200445,1.3438842773437472,-1.2913318648365575,3.979100419524052,0.02627620625359839,2.661492348433896,-0.30575451254620845,50.90901135443786,-30.659502726797633,1.3176080710901517,11,-0.3138580322265625,-2.9578781127929688,-2.9626340866088867,-2.596466064453125,0.3423919677734375,4,-0.0231052980906975,-1.857114208362579,41.48640441894531,-2.000025068311148,41.20107650756836,3.0000000000000533,41.410316467285156,-0.0231052980906975
3804,2014-11-17,40.99183654785156,41.16303253173828,40.74455642700195,40.896728515625,7305043.0,-0.0041589740443617185,-1.095249918826518,-0.2380938738480638,69.91145024078543,82.5433682139842,-0.14903061424571007,-1.3428514159137421,-2.1714254301446516,-2.3148231695943124,25.022397473404023,0.4184761047363281,2.1552408213547594,0.9967372894287081,-1.4414017512537711,3.4348763301111873,-0.22233223091252796,2.215806809769944,0.684783935546875,26.530378373953795,-50.75193135461248,1.2190695203412387,11,-0.009510040283203125,-2.78668212890625,-3.0957860946655273,-2.7296180725097656,1.0652198791503906,0,-0.0259860536672869,1.8571455856372057,41.16303253173828,-1.857114208362579,41.48640441894531,-2.000025068311148,41.20107650756836,-0.0259860536672869
3805,2014-11-18,41.35325241088867,41.44836044311523,40.95379638671875,40.972816467285156,10712792.0,0.008816776545623073,-1.3636429932270104,4.0000401090967435,71.66660956743573,80.49920580484395,-0.3771529068904371,-1.5089738393932208,-2.509023538803639,-2.626263140183731,27.175504695969316,0.49456405639647727,1.9569937459742164,1.1850553512573256,-1.111661568722269,3.4817722712369203,0.036696891267524734,2.3334138112471265,0.3047267913818388,65.30623938445167,-10.792469023569325,1.1483584599897987,11,-0.36141395568847656,-3.1480979919433594,-3.6379079818725586,-3.2336959838867188,0.9130439758300781,1,-0.02759889366798063,-1.095249918826518,40.99183654785156,1.8571455856372057,41.16303253173828,-1.857114208362579,41.48640441894531,-0.02759889366798063
3806,2014-11-19,40.74455642700195,41.42933654785156,40.64944839477539,41.410316467285156,13787985.0,-0.014719422255804138,1.2162203179455493,-1.7499924796197697,58.67765513126492,77.29114902012182,0.2954106734333948,-0.694696656668782,-1.8800257453144198,-1.9712308290804685,29.022012338757897,0.7798881530761719,1.8478580717773099,0.42323436737060405,-1.562937060149764,2.409405794890972,-0.5698513463895836,1.4163200811307917,0.8951543197631864,9.259211117589604,-61.98079087941484,0.9930857137601853,11,0.2472820281982422,-2.5394020080566406,-3.3050270080566406,-2.663043975830078,0.7989120483398438,2,-0.019141010141334736,-1.3636429932270104,41.35325241088867,-1.095249918826518,40.99183654785156,1.8571455856372057,41.16303253173828,-0.019141010141334736
3807,2014-11-20,40.61140441894531,40.83966445922852,40.34510040283203,40.74455642700195,11645772.0,-0.003267970490615002,2.0588304686853958,0.2,50.917440476299994,73.77391237782967,0.4689298836463962,-0.4134542008134474,-1.7203419571187624,-1.808751117560277,30.351062182258033,0.4945640563964915,1.6644121913004284,0.18260955810546875,-1.6023589512584877,1.9675780674694252,-0.709874696576513,1.0750938127874505,0.9886958337402376,21.875029376650968,-43.83809000760739,0.8924842546819799,11,0.3994560241699219,-2.40625,-3.276494026184082,-2.625,0.7608680725097656,3,0.0070257136083327065,1.2162203179455493,40.74455642700195,-1.3636429932270104,41.35325241088867,-1.095249918826518,40.99183654785156,0.0070257136083327065
3808,2014-11-21,41.69564437866211,41.73368453979492,40.535316467285156,40.61140441894531,13602802.0,0.026697918361350714,1.0655815314411958,-8.142873513823234,65.88234461410694,71.75746513138773,-0.471012332491064,-1.316502691116014,-2.772262774972752,-2.8555422266082644,31.898810686421808,1.1983680725097656,1.4852235948452375,1.108969116210936,-0.523945634456787,2.741883866878659,0.29251174087707454,1.9254264915447976,-1.3505439758300781,97.2605072951493,30.92222097752277,0.8164573753338612,11,-0.6562519073486328,-3.0434799194335938,-4.531929969787598,-3.8804359436035156,-0.3994598388671875,4,-0.003649683452264574,2.0588304686853958,40.61140441894531,1.2162203179455493,40.74455642700195,-1.3636429932270104,41.35325241088867,-0.003649683452264574
3809,2014-11-24,41.63857650756836,41.79075241088867,41.39129638671875,41.61955642700195,7574382.0,-0.001368677039152666,1.4705674177185326,0.017542316528690097,64.42681386937397,69.1399485297047,-0.40260698199432454,-1.0732629098324722,-2.7043352646206102,-2.7609771636037124,33.28765647103589,0.3994560241699219,1.3674469928612183,0.8987762451171903,-0.49749652516096887,2.2950490153953496,0.20063985997811074,1.59691263025627,-1.2934761047363281,89.47354532956521,22.170689585401448,0.6981363851390798,11,-0.5706501007080078,-2.7201061248779297,-4.617525100708008,-3.8233680725097656,-1.502716064453132,0,-0.003197804037139429,1.0655815314411958,41.69564437866211,2.0588304686853958,40.61140441894531,1.2162203179455493,40.74455642700195,-0.003197804037139429
3810,2014-11-25,41.90488052368164,41.94292449951172,41.5624885559082,41.61955642700195,10033038.0,0.006395608074278858,1.1052753794515633,15.001203369434416,64.28566312664881,67.21847816094937,-0.6608778323731741,-1.1940445018783095,-2.964433183308138,-2.9826914979398467,34.47626087831898,0.3804359436035156,1.309085386700687,1.0338302612304702,-0.2754088873878544,2.3430694098487947,0.37921068692130433,1.688449835539636,-1.5019540405273446,97.61901351286826,31.007801611881135,0.6546195743091637,11,-0.7608680725097656,-2.5108680725097656,-4.67934513092041,-4.089672088623047,-0.38043212890625,1,0.0036314601406466362,1.4705674177185326,41.63857650756836,1.0655815314411958,41.69564437866211,2.0588304686853958,40.61140441894531,0.0036314601406466362
3811,2014-11-26,41.67662048339844,42.26629638671875,41.52444839477539,41.92390441894531,9761238.0,-0.00544709917867936,-1.689667095417894,-0.8666773624257982,60.311256112872485,64.76120303455784,-0.400147807757925,-0.8269070748591218,-2.749661666644954,-2.7167908300031485,35.39090876463003,0.7418479919433594,1.1562228384655384,0.6904888153076172,-0.46006148972478655,1.841039120340021,0.11521366279141887,1.2657639678238155,-1.1812941192626951,69.30683239679924,4.581020742767421,0.5752751525162009,11,-0.3709220886230469,-1.921194076538086,-4.451085090637207,-3.8614120483398438,-0.190216064453125,2,0.014148841640247767,1.1052753794515633,41.90488052368164,1.4705674177185326,41.63857650756836,1.0655815314411958,41.69564437866211,0.014148841640247767
3812,2014-11-27,41.5624885559082,41.96194839477539,41.46738052368164,41.94292449951172,6098145.0,-0.00273851205223552,1.3636181325943684,1.5384579785264716,61.507896401755545,63.06523661561597,-0.3062989761686481,-0.6170721379090978,-2.6438771285689313,-2.5577067908874582,36.091269803439346,0.49456787109375,0.9654925020497629,0.4955146789550753,-0.5713797546274861,1.5624091125376367,-0.03793253783620543,1.028961895746356,-0.9254845899658193,59.34049708440033,-6.150827929865791,0.5334472167912824,11,-0.2567901611328125,-1.8070621490478516,-4.336953163146973,-3.7472801208496094,0.2853279113769531,3,-0.00045762612459598895,-1.689667095417894,41.67662048339844,1.1052753794515633,41.90488052368164,1.4705674177185326,41.63857650756836,-0.00045762612459598895
3813,2014-11-28,40.896728515625,41.5624885559082,40.60189437866211,41.5624885559082,11603899.0,-0.016018291094087145,1.8857069187795445,1.7499924796197697,45.67902966641275,60.37274544068567,0.3550506388935091,0.08132166595786572,-2.00173140179065,-1.8491947307788266,35.92558089498712,0.9605941772460938,0.8287746836796757,-0.1883159637451186,-1.2292210028751072,0.8525890753848699,-0.7087684833101164,0.3321365558198792,1.36956787109375,17.71411807578504,-43.83711169570513,0.5204525195649952,11,0.4089698791503906,-0.7323341369628906,-3.6711931228637695,-3.0815200805664062,0.9701080322265625,4,0.01162792216126518,1.3636181325943684,41.5624885559082,-1.689667095417894,41.67662048339844,1.1052753794515633,41.90488052368164,0.01162792216126518
3814,2014-12-01,40.07879638671875,40.82064437866211,39.85053253173828,40.535316467285156,16815926.0,-0.019999940303140673,-1.124996866513474,0.6857126486176766,37.50003581138572,56.57645946779123,1.1508745760078867,0.9415344653144615,-1.208819817318897,-1.0058928344726183,35.183622643192294,1.0461959838867188,0.6289093994808894,-1.002443885803224,-2.0581139376278443,0.05322616602139618,-1.5302789117155342,-0.47460885989091395,2.154211959838868,9.448930801322641,-46.89242078440059,0.527835025912309,12,0.9796180725097656,0.13315200805664062,-2.8104629516601562,-2.2635879516601562,0.5706520080566406,0,0.030374868080609074,1.8857069187795445,40.896728515625,1.3636181325943684,41.5624885559082,-1.689667095417894,41.67662048339844,0.030374868080609074
3815,2014-12-02,40.34510040283203,40.972816467285156,40.19292449951172,40.28803253173828,15473062.0,0.006644511315752277,-5.307663828211774,-0.12500626702541906,42.04950101441152,54.728886788140855,0.811905734500769,0.7196161317564389,-1.4797824277814513,-1.238642805688336,34.46471114401011,0.8940200805664062,0.4717567734849055,-0.7408952713012695,-1.7815492188831072,0.2997586762805682,-1.261222245092192,-0.22056829751034712,1.7926089111328167,20.472525494332665,-33.07725021895485,0.5203269737909202,12,0.7133140563964844,0.08559799194335938,-3.010190010070801,-2.5298919677734375,0.9701080322265625,1,-0.00518625452973509,-1.124996866513474,40.07879638671875,1.8857069187795445,40.896728515625,1.3636181325943684,41.5624885559082,-0.00518625452973509
3816,2014-12-03,40.78260040283203,40.83966445922852,40.24999237060547,40.24999237060547,9259365.0,0.010843943765951991,-1.214281621544218,9.332887700534759,43.642621156759155,53.92057353041409,0.42507049389715945,0.3178903055292821,-1.9102078227183057,-1.6679503399720375,33.70694877409859,0.589672088623054,0.38646115650990964,-0.31575946807861044,-1.334510681754395,0.7029917455971741,-0.8251350749165027,0.19361613875928185,1.2636218398437506,44.14421087814705,-5.068373357002201,0.5093756068378925,12,0.2758140563964844,-0.04755401611328125,-3.362092971801758,-2.9673919677734375,1.3125,2,0.018190306273158763,-5.307663828211774,40.34510040283203,-1.124996866513474,40.07879638671875,1.8857069187795445,40.896728515625,0.018190306273158763
3817,2014-12-04,40.61140441894531,41.27716445922852,40.57336044311523,40.896728515625,10108515.0,-0.004197770181295968,-2.894745730510153,-0.5357112161581435,44.876350128475686,51.58657414312173,0.6663391589750347,0.5107799495392911,-1.7184501338556188,-1.5019268052606662,32.82527612904862,0.7038040161132955,0.24777363991617563,-0.4841022491455078,-1.5082283570130883,0.5400238587220727,-0.9961653030792945,0.027960804788278892,1.3469902352929708,44.444592995661566,-4.365308170211492,0.5120630539337893,12,0.4470100402832031,0.17119598388671875,-3.129075050354004,-2.7961959838867188,1.5788040161132812,3,0.021545672022901252,-1.214281621544218,40.78260040283203,-5.307663828211774,40.34510040283203,-1.124996866513474,40.07879638671875,0.021545672022901252
3818,2014-12-05,41.61955642700195,41.69564437866211,40.68749237060547,40.93477249145508,11946644.0,0.0248243571597917,1.409080964795537,-2.400021391518263,55.04588900166507,50.54424915782074,-0.39531226908218287,-0.42792608068582183,-2.7000338551845147,-2.498811129896616,31.889840990085915,1.0842399597167969,0.249782789372901,0.46603336334228374,-0.5375835768232307,1.4696503035077981,-0.03577510674047346,0.9678418334250409,0.2545237423363318,95.87624176891985,42.42028616776489,0.5018084700827586,12,-0.5611419677734375,-0.6657600402832031,-3.8851890563964844,-3.8043479919433594,1.3505439758300781,4,0.005484441927764427,-2.894745730510153,40.61140441894531,-1.214281621544218,40.78260040283203,-5.307663828211774,40.34510040283203,0.005484441927764427
3819,2014-12-08,41.61955642700195,41.88586044311523,41.42933654785156,41.44836044311523,10578125.0,0.0,-3.3635601254283576,0.2500000000000104,52.27272431310399,49.20947817853799,-0.4451011377305676,-0.42420703165952034,-2.671691329247423,-2.4822657886225628,30.601481496624377,0.45652389526366477,0.3123435490307429,0.4498647689819322,-0.5736512970110539,1.4733808349749182,-0.0618932640145573,0.9616228019784216,-1.7690238952636719,84.26969330295917,30.97791381589205,0.5117580329964923,12,-0.5611419677734375,-0.6657600402832031,-3.4572010040283203,-3.8043479919433594,2.3206520080566406,0,0.005941440564925848,1.409080964795537,41.61955642700195,-2.894745730510153,40.61140441894531,-1.214281621544218,40.78260040283203,0.005941440564925848
3820,2014-12-09,40.972816467285156,41.39129638671875,40.78260040283203,41.16303253173828,11478968.0,-0.015539328508969996,-1.1333493769720306,-1.111101207718658,51.935476567073906,48.27883600678259,0.06204638703165699,0.1982398364603455,-2.0151909530198324,-1.8368482289615997,28.903747760969157,0.8369560241699219,0.18695991934091438,-0.17500019073486328,-1.1955592358598466,0.84555885439012,-0.6852797132973549,0.33527933182762837,-1.0815773773193342,44.18596516592726,-14.0694026122584,0.51027952256249,12,-0.06657600402832031,0.08559799194335938,-2.5869550704956055,-3.1576080322265625,3.975543975830071,1,-0.00789225882892286,-3.3635601254283576,41.61955642700195,1.409080964795537,41.61955642700195,-2.894745730510153,40.61140441894531,-0.00789225882892286
3821,2014-12-10,41.04890441894531,41.52444839477539,40.896728515625,40.972816467285156,7721335.0,0.0018570349373201456,-4.499949864634513,-0.40000802181934864,53.74592706207588,47.416394969040404,-0.1256616568929303,0.11612056370374546,-2.050385170391145,-1.9153481623123767,27.095422183251305,0.6277198791503906,0.06860156936073025,-0.09130363464355185,-1.1124596188128422,0.9298523495257385,-0.6018816267281935,0.41927435744108976,-1.1177729019165028,36.23192196800649,-25.525449691131385,0.5105779920846443,12,-0.1807079315185547,0.009510040283203125,-2.6630430221557617,-3.2336959838867188,4.75543212890625,2,0.006487481697328157,-1.1333493769720306,40.972816467285156,-3.3635601254283576,41.61955642700195,1.409080964795537,41.61955642700195,0.006487481697328157
3822,2014-12-11,40.80162048339844,41.12499237060547,40.19292449951172,40.896728515625,9096557.0,-0.006024129974897652,2.3792874529763224,-1.2499749323172566,41.06462167720348,46.903682970239366,0.002618297551634896,0.3261960149493035,-1.7323503872202295,-1.6755833623127216,24.82861716676962,0.93206787109375,-0.0848698306986364,-0.3043483734130845,-1.3225460588414037,0.7138493120152347,-0.8134472161272441,0.2047504693010751,-0.8313943878479009,35.95505111617368,-20.43106018408325,0.5090988427141583,12,0.06657600402832031,0.2567939758300781,-2.211275100708008,-2.9864120483398438,6.182064056396484,3,0.03170168008302254,-4.499949864634513,41.04890441894531,-1.1333493769720306,40.972816467285156,-3.3635601254283576,41.61955642700195,0.03170168008302254
3823,2014-12-12,40.21194839477539,40.80162048339844,40.21194839477539,40.57336044311523,9912139.0,-0.014452173262652024,-2.2631567836862216,3.8000160436386223,37.11341840264856,46.860725480379685,0.5419287750472037,0.8864085368166101,-1.0926513121214612,-1.0972393558698599,23.06285117505052,0.5896720886230469,-0.22553851699736782,-0.8464662551879911,-1.939529480900049,0.2465969705240667,-1.39299786804402,-0.2999346423319622,-0.20340961227356047,1.1237220956617209,-48.967111022908156,0.5465316128560306,12,0.8274440765380859,0.846466064453125,-1.550271987915039,-2.396739959716797,5.3451080322265625,4,0.049195826595167746,2.3792874529763224,40.80162048339844,-4.499949864634513,41.04890441894531,-1.1333493769720306,40.972816467285156,0.049195826595167746
3824,2014-12-15,39.92662048339844,40.82064437866211,39.92662048339844,40.36412048339844,11546996.0,-0.007095600257311152,-3.0869663783482144,1.2105296489413593,32.19178881884345,45.76542412531657,0.8978153372381996,1.1466296666613687,-0.7424103257190353,-0.8222801877505432,21.79699828610061,0.8940238952636719,-0.3834029662645051,-1.078533363342288,-2.2833509212070027,0.12628419452242667,-1.6809421422746453,-0.47612458440993066,1.9592399597167898,0.0,-42.25798661748628,0.6024087789323563,12,0.9796199798583984,1.1317939758300781,-1.0509490966796875,-2.0163021087646484,6.543476104736335,0,0.07622683519380447,-2.2631567836862216,40.21194839477539,2.3792874529763224,40.80162048339844,-4.499949864634513,41.04890441894531,0.07622683519380447
3825,2014-12-16,40.21194839477539,40.21194839477539,39.45107650756836,39.92662048339844,14819909.0,0.007146307599352086,4.333315507306443,-0.6521780831473214,36.94917535633947,45.02170792526995,0.6611394004021847,0.813102258497338,-0.9397745024350428,-1.110652220103475,20.383703922977723,0.7608718872070312,-0.3998817731755935,-0.736140251159668,-1.9790488888289914,0.5067683865096555,-1.3575945699943262,-0.11468593232500979,1.6347272491454987,36.69731859979909,-2.0508039959438946,0.6214543188346605,12,0.45652008056640625,0.6467380523681641,-0.9368209838867188,-2.0543479919433523,7.076084136962891,1,0.0927152299033489,-3.0869663783482144,39.92662048339844,-2.2631567836862216,40.21194839477539,2.3792874529763224,40.80162048339844,0.0927152299033489
3826,2014-12-17,39.96466445922852,40.19292449951172,39.69836044311523,39.7934684753418,12702747.0,-0.006149513898684789,-1.7368432163137102,0.5999973260959913,36.092738979377216,44.04575113092567,0.8718857290162987,1.0529480765486738,-0.5970015836479448,-0.8660588926114556,19.478533857895435,0.5135879516601634,-0.30158689185710585,-0.9444295883178668,-2.2609793159534775,0.3721201393177438,-1.6027044521356757,-0.28615472450005797,1.7861872192382648,30.68182595081707,-5.235890842467178,0.658274863817806,12,0.7038040161132741,0.894021987915032,-0.6657600402832102,-1.8070640563964844,6.6956520080566335,2,0.12470256040735705,4.333315507306443,40.21194839477539,-3.0869663783482144,39.92662048339844,-2.2631567836862216,40.21194839477539,0.12470256040735705
3827,2014-12-18,40.896728515625,40.99183654785156,40.2309684753418,40.49727249145508,13373080.0,0.023322203977149902,1.5806480828573093,2.3333259057889313,50.0,43.48509679740733,-0.017264334723989805,0.15110291294452338,-1.4232301324379577,-1.7908651533433755,18.818975812097282,1.0271720886230398,-0.2236870073557995,-0.026631736755369673,-1.3357618963208182,1.2824984228100789,-0.6811968165380975,0.6279333430273581,0.7621321560058476,93.82720022975928,53.309788985525486,0.6545650797827257,12,-0.22826004028320312,-0.03804206848144531,-1.483694076538086,-2.7105960845947266,5.6875,3,0.12000001492421486,-1.7368432163137102,39.96466445922852,4.333315507306443,40.21194839477539,-3.0869663783482144,39.92662048339844,0.12000001492421486
3828,2014-12-19,41.5434684753418,41.65760040283203,40.896728515625,41.08694839477539,13215929.0,0.015813977870374307,1.222224698070324,1.1428544143627943,62.54068852529698,44.625981709873216,-0.7553673530565561,-0.5350547660673186,-1.932361423306567,-2.416186280383954,17.484115116245192,0.7608718872070312,-0.1670603299908393,0.6277170181274414,-0.6641691582949463,1.919603194549829,-0.01822607008374888,1.2736601063386317,-2.0923919677734375,94.82752361144968,48.299006158107474,0.6459430882111932,12,-0.9891300201416016,-0.6847820281982422,-2.1114120483398438,-3.3383140563964844,5.421195983886726,4,0.13095237985923536,1.5806480828573093,40.896728515625,-1.7368432163137102,39.96466445922852,4.333315507306443,40.21194839477539,0.13095237985923536
3829,2014-12-22,41.50542449951172,41.88586044311523,41.23912048339844,41.65760040283203,6607378.0,-0.0009157631085295881,1.1250015667498352,-0.3333389040225947,60.33895309313395,45.559701323879885,-0.8216173909436648,-0.5349234803210265,-1.7395962789818782,-2.3594607592568693,16.109155646824888,0.6467399597167898,-0.10283237868014083,0.5963306427001953,-0.681163513140099,1.8738247985404897,-0.04241643521994831,1.235077720620339,-2.0102175140380893,84.37496083125502,33.12328864472412,0.6387470779201457,12,-0.8369560241699219,-0.6467380523681641,-1.9782600402832031,-3.3002700805664062,5.5353240966796875,0,0.09761692541026523,1.222224698070324,41.5434684753418,1.5806480828573093,40.896728515625,-1.7368432163137102,39.96466445922852,0.09761692541026523
3830,2014-12-23,42.05705642700195,42.11412048339844,41.44836044311523,41.48640441894531,6328938.0,0.013290598377007967,-1.058818324987148,-3.7499498646345133,61.129547963614314,46.38010364627304,-1.344683673365033,-1.1326413347812974,-2.1551151924196006,-2.8905323740602995,14.601856066131033,0.6657600402832102,-0.17342861926346131,1.1403537750244155,-0.1636504115077173,2.4443579615565483,0.48835168175835264,1.7923558682904783,-2.4662233032226624,97.63784252388767,43.60809809920518,0.6520020932660652,12,-1.2744579315185547,-1.1983699798583984,-2.463315963745117,-3.8519020080566406,6.182064056396484,1,0.1049298390340867,1.1250015667498352,41.50542449951172,1.222224698070324,41.5434684753418,1.5806480828573093,40.896728515625,0.1049298390340867
3831,2014-12-29,42.26629638671875,42.34238052368164,42.03803253173828,42.05705642700195,8435550.0,0.004975145135988512,-1.4614886232163518,0.3666682264544464,64.35641991618199,48.96808122838177,-1.5232636878536,-1.3654463021037913,-2.1935697563258714,-3.0653339175401015,12.804036650809508,0.3043479919433594,-0.22116752905390769,1.3201099395751967,-0.07940652712144924,2.7196264062718427,0.6203517062268702,2.0198681729235233,-2.5240660213623087,96.3965282369818,39.454283839382214,0.6997582333483248,12,-1.36956787109375,-1.36956787109375,-2.667799949645996,-4.0611419677734375,6.581520080566406,0,0.11881183293356878,-1.058818324987148,42.05705642700195,1.1250015667498352,41.50542449951172,1.222224698070324,41.5434684753418,0.11881183293356878
3832,2014-12-30,41.5434684753418,42.13314437866211,41.48640441894531,41.90488052368164,6121365.0,-0.01710175655712498,-1.7200224610941761,-1.7272611255947932,49.305547818530236,50.32276227459085,-0.7645374644114753,-0.6789252384121909,-1.3152593851125687,-2.3091877225392707,10.747201891605146,0.7798919677734375,-0.2374299346424067,0.5982330322265597,-0.7995448705744508,1.99601093502757,-0.10065591917394556,1.2971219836270649,-1.593226097319338,44.736904601695656,-6.979703055297165,0.6988889514005039,12,-0.6467399597167969,-0.6467399597167969,-1.944972038269043,-3.3383140563964844,7.475543975830085,1,0.12316853117308857,-1.4614886232163518,42.26629638671875,-1.058818324987148,42.05705642700195,1.1250015667498352,41.50542449951172,0.12316853117308857
3833,2015-01-02,41.37227249145508,41.88586044311523,41.27716445922852,41.69564437866211,5413317.0,-0.0041208880762647615,-1.3703670692395782,0.8947457305102278,47.811440308877806,52.05827910681688,-0.45979256864684714,-0.4956903074402703,-1.0302899814737714,-2.1010785207869063,10.020737525662483,0.6086959838867045,-0.27731339585679393,0.40325984954834126,-1.0071652581779134,1.8136849572745959,-0.30195270431478605,1.1084724034114686,-1.2306590617798818,12.068959555759943,-34.06219811018795,0.7052125538631284,1,-0.4755439758300781,-0.4755439758300781,-1.7642650604248047,-3.1671180725097656,7.703804016113281,4,0.12597703027423468,-1.7200224610941761,41.5434684753418,-1.4614886232163518,42.26629638671875,-1.058818324987148,42.05705642700195,0.12597703027423468
3834,2015-01-05,41.29618453979492,41.69564437866211,41.12499237060547,41.18205642700195,4079817.0,-0.0018391049627711764,-4.0001002740824925,-0.35293146160198186,53.18349893832043,53.86209283814811,-0.18886250647694425,-0.3412167525622607,-0.8506181703548776,-2.0069758734925642,10.265875327718167,0.5706520080566406,-0.21710734851725277,0.2663024902343736,-1.0862487015510638,1.618853682019811,-0.4099731056583451,0.9425780861270923,-0.9785097425992078,14.062250298466775,-30.980063425560335,0.6762755958927189,1,-0.2758140563964844,-0.3994560241699219,-1.4504060745239258,-3.062498092651367,7.323368072509766,0,0.13726401077007955,-1.3703670692395782,41.37227249145508,-1.7200224610941761,41.5434684753418,-1.4614886232163518,42.26629638671875,0.13726401077007955
3835,2015-01-07,40.13586044311523,41.25814437866211,40.13586044311523,41.25814437866211,13531352.0,-0.028097610217756364,1.0000000000000127,-9.8335450230631,42.59259832372593,54.58429943196463,1.072296959309341,0.8460028747053059,0.3884514705708142,-0.8315567584367898,10.49455614273968,1.1603240966796946,-0.10199603172275573,-0.8835596084594783,-2.261413363701095,0.49429414678213845,-1.5724864860802867,-0.19463273083866994,2.2065200805664134,0.0,-44.25008051091411,0.6889268776208087,1,1.1032600402832102,0.7608680725097727,-0.14266204833983664,-1.8736400604247976,10.3668441772461,2,0.17203787527770875,-4.0001002740824925,41.29618453979492,-1.3703670692395782,41.37227249145508,-1.7200224610941761,41.5434684753418,0.17203787527770875
3836,2015-01-08,41.52444839477539,41.58151245117188,40.42118453979492,40.72553253173828,11609924.0,0.03459718905561315,1.5416692779163241,-0.711866077498296,54.94792387480004,55.134068751386856,-0.08020176472207652,-0.5103225630296251,-0.8968863996749832,-2.198340477010376,10.594026982598509,1.4456520080566548,0.11459340503291315,0.4679359436035142,-0.9229545527261962,1.8588264399332246,-0.22750930456134455,1.163381191768373,0.7738017272949236,69.52381316179515,23.223779467042668,0.6954452481648568,1,-0.2853279113769531,-0.6277198791503906,-1.2554359436035156,-3.1861419677734375,9.644020080566406,3,0.1617040646701977,1.0000000000000127,40.13586044311523,-4.0001002740824925,41.29618453979492,-1.3703670692395782,41.37227249145508,0.1617040646701977
3837,2015-01-09,41.48640441894531,41.94292449951172,41.315208435058594,41.37227249145508,9917060.0,-0.0009161825695646053,-4.500008356033892,0.1428585070978031,59.43660189573192,54.789170236990735,0.056193529835560696,-0.4251630138078326,-0.7790477194652041,-2.133025107605647,10.047231575350743,0.627716064453125,0.2931200723895202,0.38614196777344034,-1.000838278305281,1.7731222138521616,-0.3073481552659203,1.079632090812801,0.7685979095459032,74.73691765654597,21.7837461134421,0.6934901230393606,1,-0.247283935546875,-0.5896759033203125,-0.9558420181274414,-2.9864120483398438,9.491844177246094,4,0.17744155347861756,1.5416692779163241,41.52444839477539,1.0000000000000127,40.13586044311523,-4.0001002740824925,41.29618453979492,0.17744155347861756
3838,2015-01-12,41.847816467285156,42.05705642700195,41.50542449951172,41.79075241088867,8290153.0,0.008711578007343457,1.3200038504423999,0.4999832882115044,64.06683976377161,55.20337986706158,-0.2877686136906661,-0.8101335564554191,-1.057273147282146,-2.4611426423565064,9.057219501105209,0.5706520080566406,0.5244497433184705,0.7361410140991183,-0.6724198868643185,2.144701915062555,0.03186056361739986,1.4404214645808366,0.36480302349853844,89.10886960665572,28.24061996467291,0.7042804504817191,1,-0.6086959838867188,-0.9510879516601562,-1.3172540664672852,-3.3478240966796875,8.88315200805664,0,0.17136368368210708,-4.500008356033892,41.48640441894531,1.5416692779163241,41.52444839477539,1.0000000000000127,40.13586044311523,0.17136368368210708
3839,2015-01-13,41.86683654785156,42.01901245117188,41.5434684753418,41.5624885559082,12056812.0,0.0004545059258056483,-1.7778062503482115,5.333444748980547,62.608664313229916,55.36772612812997,-0.2795262299658319,-0.8534341790854256,-0.9923968001304218,-2.459176004417259,7.813612565844844,0.47554397583008523,0.6016927337260611,0.7427970886230497,-0.6886891414783989,2.1742833187244983,0.02705397357232897,1.4585402036737705,0.3042477619787647,90.09888211583905,25.091985508484555,0.7157431150507226,1,-0.627716064453125,-0.9701080322265625,-1.1317901611328125,-3.3668441772460938,9.586956024169929,1,0.1721945232589288,1.3200038504423999,41.847816467285156,-4.500008356033892,41.48640441894531,1.5416692779163241,41.52444839477539,0.1721945232589288
3840,2015-01-14,40.64944839477539,41.44836044311523,40.49727249145508,41.44836044311523,16994049.0,-0.029077624522329537,1.3809578379411027,-2.62499529975055,54.54546375317269,54.27761988779561,0.8014789170064773,0.3567781095043898,0.2737822082195578,-1.2328303903508981,7.77760050269643,1.3695640563964844,0.5118010890285376,-0.4584226608276367,-1.9043327452241883,0.9874874235689148,-1.181377703025916,0.2645323813706426,1.4809314377206348,13.953651063115332,-53.10682020009746,0.7229550421982764,1,0.48505401611328125,0.24728012084960938,-0.0142669677734375,-2.149456024169922,10.785324096679688,2,0.19606918500162673,-1.7778062503482115,41.86683654785156,1.3200038504423999,41.847816467285156,-4.500008356033892,41.48640441894531,0.19606918500162673
3841,2015-01-15,41.315208435058594,41.410316467285156,40.07879638671875,40.91575241088867,19122188.0,0.01637808301400656,3.516137379592312,-0.5000000000000044,52.8795926959951,54.674735985291704,-0.01495321603274391,-0.3035724794608399,-0.33751103342999045,-1.8786850420090246,7.729496317660901,1.3315200805664062,0.45546266781445865,0.19402217864990234,-1.254503874455125,1.6425482317549296,-0.5302408479026113,0.918285205202416,0.7752810096498166,62.49997589613354,-1.1261591784295817,0.7242630265525136,1,-0.2472820281982422,-0.41847991943359375,-0.5706520080566406,-2.815216064453125,10.328800201416016,3,0.22237564648243557,1.3809578379411027,40.64944839477539,-1.7778062503482115,41.86683654785156,1.3200038504423999,41.847816467285156,0.22237564648243557
3842,2015-01-16,42.09510040283203,42.15216445922852,40.82064437866211,41.12499237060547,14910769.0,0.01887663156775088,1.4561440543792425,2.4285727928186027,53.72751676399155,55.33207781363768,-0.7916139329289251,-1.0346380209647776,-1.0711474367784888,-2.6363642583448055,8.303323127605756,1.3315200805664134,0.3651211041850857,0.9092401504516587,-0.5936912775609997,2.412171578464317,0.1577744364453295,1.660705864457988,-2.0163040161132812,97.24776043611897,36.01647968303441,0.7514657140063282,1,-0.9796199798583984,-1.1983718872070312,-1.1983699798583984,-3.5951080322265625,10.13858413696289,4,0.21554451671765906,3.516137379592312,41.315208435058594,1.3809578379411027,40.64944839477539,-1.7778062503482115,41.86683654785156,0.21554451671765906
3843,2015-01-19,42.190208435058594,42.32336044311523,41.94292449951172,42.285316467285156,7392164.0,0.002259361097049828,3.444449396140934,-0.09803859886436919,54.59184665331752,55.488560893081804,-0.8476340333366394,-1.026573744089589,-1.1369508536670594,-2.706354924411002,8.838607327522869,0.3804359436035085,0.23005241248558406,0.9054351806640639,-0.5879783583926255,2.3988487197207533,0.15872841113571923,1.6521419501924086,-2.1114120483398438,94.0678009310012,34.28666445390488,0.746706769528344,1,-0.9891300201416016,-1.2934799194335938,-1.2697010040283203,-3.690216064453125,9.396736145019538,0,0.2082957275420867,1.4561440543792425,42.09510040283203,3.516137379592312,41.315208435058594,1.3809578379411027,40.64944839477539,0.2082957275420867
3844,2015-01-20,42.97010040283203,43.63586044311523,42.24727249145508,42.39944839477539,13872325.0,0.01848514137999313,-2.1739014809679973,-6.0000401090967435,55.94059921996268,56.97167210377477,-1.5255370521737177,-1.651434982142547,-1.8656071316788,-3.4596804613711782,9.328048576135162,1.4456520080566335,0.272494512977282,1.5331531524658217,0.002658967368788012,3.0636473375628555,0.7679060599173013,2.298400245014342,-2.8015214538574256,81.28343966463028,25.204871036881443,0.7652470925485174,1,-1.112771987915039,-1.4266319274902344,-1.9639949798583984,-4.4701080322265625,8.540756225585938,1,0.18061088989213236,3.444449396140934,42.190208435058594,1.4561440543792425,42.09510040283203,3.516137379592312,41.315208435058594,0.18061088989213236
3845,2015-01-21,43.940208435058594,43.940208435058594,42.70379638671875,43.12227249145508,13679025.0,0.02257635013956416,2.023249089391233,1.4333357844284158,59.90990868916373,57.52300374981518,-2.122445043891247,-2.453713076557122,-2.775216573335861,-4.39640007397513,9.366842234205194,1.2364120483398438,0.3691737563300279,2.3168481826782212,0.5281610807062407,4.105535284650202,1.4225046316922345,3.211191733664208,-3.563592596435548,100.0,46.9963593801195,0.8943435509859896,1,-1.9307060241699219,-2.244565963745117,-2.934103012084961,-5.440216064453125,7.589672088623047,2,0.17099564168129966,-2.1739014809679973,42.97010040283203,3.444449396140934,42.190208435058594,1.4561440543792425,42.09510040283203,0.17099564168129966
3846,2015-01-22,44.94836044311523,44.98640441894531,43.78803253173828,43.97825241088867,17128216.0,0.022943723845703534,1.2909128034595667,1.1860440170322228,69.49892780932302,58.641039962436416,-2.8986647685243767,-3.2352272237062536,-3.719106082243151,-5.365569795653748,9.692249903093122,1.1983718872070312,0.4729829728501045,3.075815391540523,0.9110423703628001,5.240588412718246,1.9934288809516616,4.158201902129385,-4.286657196777341,99.08674586480744,43.176969424822225,1.0823865105888597,1,-2.415760040283196,-2.7296199798583913,-3.9660329818725515,-6.4483680725097585,6.201084136962905,3,0.1443080900926026,2.023249089391233,43.940208435058594,-2.1739014809679973,42.97010040283203,3.444449396140934,42.190208435058594,0.1443080900926026
3847,2015-01-23,45.80433654785156,45.80433654785156,44.92933654785156,45.29075241088867,14371002.0,0.01904354455419166,2.407426113954231,0.5294092203155268,73.53536851325391,59.6930987123789,-3.439421743181647,-3.90489212694861,-4.503840761114603,-6.171419618014781,10.964289979242666,0.875,0.7851916748697576,3.68641109466553,0.9502137242740503,6.42260846505701,2.3183124094697902,5.05450977986127,-4.710163184252934,100.0,36.95241512983793,1.3680986851957406,1,-2.8627700805664062,-3.1766300201416016,-4.841031074523926,-7.304344177246094,5.021739959716797,4,0.12749168591324045,1.2909128034595667,44.94836044311523,2.023249089391233,43.940208435058594,-2.1739014809679973,42.97010040283203,0.12749168591324045
3848,2015-01-26,46.98368453979492,46.98368453979492,45.51901245117188,45.65216445922852,13809944.0,0.025747518266339364,1.1999999999999893,2.5926035964436513,77.03438191750773,61.29595622396533,-4.261807552768332,-4.907379421901908,-5.590028895302787,-7.293274584624214,11.77643544155493,1.4646720886230398,0.9492878174341257,4.593748283386233,1.1166654357476418,8.070831131024825,2.855206859566934,6.332289707205533,-5.324291594085942,100.0,29.48559699728949,1.7385414238192969,1,-3.452444076538086,-3.7663040161132812,-6.020379066467285,-8.483692169189453,2.9103240966796875,0,0.11174091711673406,2.407426113954231,45.80433654785156,1.2909128034595667,44.94836044311523,2.023249089391233,43.940208435058594,0.11174091711673406
3849,2015-01-27,45.55705642700195,47.13586044311523,45.13857650756836,46.90759658813477,24398405.0,-0.03036433023009555,1.2105245381159957,-1.014284486463268,75.13229908612652,63.58338237207131,-2.5218753308791406,-3.3325093490258695,-4.111879435881633,-5.810183668626848,12.237486978433898,1.997283935546868,1.0692404721624058,2.96453857421875,-0.758943170132973,6.688020318570473,1.102797702042885,4.826279446394615,-3.1522626581209394,64.37768055642832,-14.434359132484431,1.861740872175863,1,-1.949728012084961,-2.2635879516601562,-4.508152961730957,-7.057064056396484,4.546192169189453,1,0.1323590377867836,1.1999999999999893,46.98368453979492,2.407426113954231,45.80433654785156,1.2909128034595667,44.94836044311523,0.1323590377867836
3850,2015-01-28,46.47009658813477,46.67933654785156,45.347816467285156,45.709228515625,15931706.0,0.020041684707962304,1.2580613858888146,-0.5633805601690246,73.98525295969431,65.92845573470456,-2.8188608357430525,-4.108635903029018,-4.965405761457362,-6.664523183040849,12.48671603280819,1.3315200805664062,1.1638979540699097,3.6569267272949304,-0.4375022005515561,7.751355655141417,1.6097122633716907,5.70414119121817,-3.308332151376284,80.11355802614631,0.12138960086520001,2.047214463923242,1,-2.491844177246101,-3.176628112792976,-5.487769126892097,-7.970104217529304,4.222827911376946,2,0.10847319911898468,1.2105245381159957,45.55705642700195,1.1999999999999893,46.98368453979492,2.407426113954231,45.80433654785156,0.10847319911898468
3851,2015-01-29,47.28803253173828,48.67662048339844,46.20379257202149,46.83151245117188,26356339.0,0.017601339434537566,-1.8888854227015621,0.5999989972775938,76.15782528771058,68.42071223733998,-3.0178072393766158,-4.7759306565008615,-5.706350874698487,-7.4253919093225775,12.862064571688775,2.472827911376946,1.3159591279274636,4.223775863647461,-0.3206270047941331,8.768178732089055,1.951574429426664,6.495977297868258,-3.490412733962714,62.9441490011483,-16.981076908684066,2.2722014342207983,1,-1.9782600402832031,-3.1005420684814453,-6.5244550704956055,-8.788040161132812,2.9673919677734375,3,0.08970235733737408,1.2580613858888146,46.47009658813477,1.2105245381159957,45.55705642700195,1.1999999999999893,46.98368453979492,0.08970235733737408
3852,2015-01-30,46.660316467285156,47.93477249145508,46.3559684753418,47.17390060424805,23377499.0,-0.013274311297088115,-1.8135649679298707,-1.1249979109915444,71.18930510887508,70.2648742879575,-1.8711896192427204,-3.947614301976408,-5.016549089950111,-6.742768257903293,14.044264774103835,1.5788040161132812,1.6376187584065818,3.340217399597165,-1.414942246388918,8.095377045583248,0.9626375766041235,5.717797222590207,-1.9844765460974756,43.010770078395474,-34.275875929998584,2.3775798229930407,1,-1.1983699798583984,-2.2826080322265625,-5.8967390060424805,-8.160324096679688,3.3858680725097656,4,0.09620869408248511,-1.8888854227015621,47.28803253173828,1.2580613858888146,46.47009658813477,1.2105245381159957,45.55705642700195,0.09620869408248511
3853,2015-02-02,46.584228515625,47.11683654785156,46.43205642700195,46.92662048339844,11282698.0,-0.0016306780026557055,-1.117649140605646,0.6666716183996494,70.66668939501808,71.90110652963033,-1.2362694225965356,-3.6480780938066104,-4.867554656197271,-6.605887014410612,15.570709775011748,0.6847801208496094,1.9644331334388738,3.0035316467285185,-1.8719088220374331,7.87897211549447,0.5658114123455391,5.441251881111498,-1.1882480932393804,40.86020461962938,-33.36798883255779,2.4377202343829767,2,-0.8940200805664062,-2.2065200805664062,-5.820651054382324,-8.084236145019531,3.1195640563964915,0,0.09105759882919573,-1.8135649679298707,46.660316467285156,-1.8888854227015621,47.28803253173828,1.2580613858888146,46.47009658813477,0.09105759882919573
3854,2015-02-03,46.96466445922852,47.34509658813477,46.69836044311523,46.96466445922852,14035528.0,0.00816662539502877,-1.4285632430883066,-0.0,79.85612756343113,74.11735307121559,-1.10688908609567,-3.775651275020813,-5.163641242458432,-6.929078437968997,17.419721385908918,0.7608680725097727,2.271561579417458,3.10054359436036,-1.87376462460535,8.07485181332607,0.6133894848775014,5.587697703843219,-0.9781688258605925,48.571438393997184,-31.906272244261572,2.4871541094828555,2,-0.7323379516601634,-2.586956024169929,-6.258152008056648,-8.464672088623054,3.918476104736328,1,0.06237336540089933,-1.117649140605646,46.584228515625,-1.8135649679298707,46.660316467285156,-1.8888854227015621,47.28803253173828,0.06237336540089933
3855,2015-02-04,47.040748596191406,47.21194458007813,46.67933654785156,47.040748596191406,10394446.0,0.0016200293952688405,2.111101207718616,0.0,78.66667481576667,75.1359916274871,-0.778809709098141,-3.486678925755882,-5.164404112811667,-6.947805621943537,18.92655470389471,0.5326080322265696,2.6028442101777927,2.831383323669435,-2.010102739464216,7.672869386803086,0.410640292102606,5.252126355236264,-0.6086921691894531,33.84610875343412,-46.885421872203125,2.4207430315668272,2,-0.23777008056640625,-2.6630401611328125,-6.2771711349487305,-8.540756225585938,3.8423919677734446,2,0.06510313061318818,-1.4285632430883066,46.96466445922852,-1.117649140605646,46.584228515625,-1.8135649679298707,46.660316467285156,0.06510313061318818
3856,2015-02-05,48.23912048339844,48.31520462036133,46.71738052368164,46.96466445922852,11811756.0,0.025475187427269397,1.2400068452675403,100.0,79.52469186949008,75.80147200040223,-1.633027980024437,-4.380818506564104,-6.252353492925856,-8.079751178889282,21.091856966835653,1.5978240966796875,2.9292422010007257,3.694021606445311,-1.292607822210499,8.680651035101121,1.2007068921174096,6.187336320773213,0.4375,96.11664284796399,16.75245873309349,2.4933147143279046,2,-1.331521987915039,-3.8614120483398438,-7.418478012084961,-9.739128112792969,2.13043212890625,3,0.050867511503609686,2.111101207718616,47.040748596191406,-1.4285632430883066,46.96466445922852,-1.117649140605646,46.584228515625,0.050867511503609686
3857,2015-02-06,48.847816467285156,49.01901245117188,48.02988052368164,48.23912048339844,13726912.0,0.01261830600945979,1.0800009626105838,0.4776123870442511,80.48781851239531,76.18518717761197,-1.9719802678163418,-4.648046683856478,-6.736984652384528,-8.614162259828106,23.832928240509084,0.9891319274902415,3.1861401928439363,3.9346469879150376,-1.1862903139638092,9.055584289793885,1.3741783369756106,6.495115638854465,-2.1304359436035156,93.38233884583882,15.222156951230815,2.5604686509394248,2,-1.769021987915039,-4.298912048339844,-7.951087951660156,-10.309782028198242,2.5489120483398438,4,0.02881619147028358,1.2400068452675403,48.23912048339844,2.111101207718616,47.040748596191406,-1.4285632430883066,46.96466445922852,0.02881619147028358
3858,2015-02-09,49.01901245117188,49.07607650756836,48.46738052368164,48.5624885559082,12304513.0,0.003504680378116465,1.1333351159479388,0.7500031334996294,79.33580646521965,76.65224355306677,-2.0384700540720218,-4.4843639403605735,-6.814522193905198,-8.71296835147637,26.59501349282692,0.6086959838867188,3.291747972582499,3.747283172607432,-1.4732078179101151,8.967774163124979,1.1370376773486583,6.357528667866205,-2.3016319274902415,97.6190968834508,19.03383840596095,2.610245495258772,2,-1.8070659637451243,-4.441576004028327,-8.122283935546882,-10.480978012084968,2.1114120483398366,0,0.02095456512197602,1.0800009626105838,48.847816467285156,1.2400068452675403,48.23912048339844,2.111101207718616,47.040748596191406,0.02095456512197602
3859,2015-02-10,49.07607650756836,49.19020462036133,48.58151245117188,49.01901245117188,9917302.0,0.0011641208898958144,3.2667290594290566,0.12499686651345648,77.3279470563233,77.02365400824776,-1.7253001628570104,-4.188377599990872,-6.773493934896933,-8.70720606402341,29.52186224029834,0.608692169189446,3.2884407880147037,3.443885231018065,-1.7822707610982462,8.670041223134376,0.8308072349599058,6.056963227076224,-2.2643481445312474,95.4546352298434,18.76944238752077,2.6130779960581565,2,-1.3790779113769531,-4.44157600402832,-8.17934799194336,-10.538042068481445,4.184780120849609,1,0.012790673361109617,1.1333351159479388,49.01901245117188,1.0800009626105838,48.847816467285156,1.2400068452675403,48.23912048339844,0.012790673361109617
3860,2015-02-11,48.61955261230469,49.36140060424805,48.37227249145508,49.05705261230469,8604378.0,-0.009302371496492157,-1.1224553275434446,-7.66682264857372,70.75267898999913,76.42308219739093,-1.0413172279820841,-3.2718897868925296,-6.2307452085882105,-8.193821083014306,31.637294693993255,0.9891281127929688,3.1134382218140644,2.5888561248779283,-2.2377331409276024,7.415445390683459,0.17556149197515936,5.002150757780697,-1.6651156738281259,71.94242217009035,-1.830260895039487,2.4132946329027662,2,-0.7608680725097656,-3.899454116821289,-7.661003112792969,-9.663040161132812,4.774456024169922,2,0.04655715303902852,3.2667290594290566,49.07607650756836,1.1333351159479388,49.01901245117188,1.0800009626105838,48.847816467285156,0.04655715303902852
3861,2015-02-12,50.50270462036133,50.63585662841797,48.60053253173828,48.61955261230469,18531432.0,0.03873240099663211,-1.1188136505244932,-4.304347446986607,73.7957595155101,76.71268824257261,-2.704969873302659,-4.670926977356338,-7.996653596338213,-10.017088534954993,33.631918253979634,2.0353240966796875,3.1161373794595377,4.012633323669434,-0.6710079404035625,8.69627458774243,1.670812691632939,6.354453955705928,-3.3557105886230474,94.89051308587831,23.426007674423786,2.341820632036497,2,-1.9687480926513672,-5.145378112792969,-9.43478012084961,-11.308420181274414,3.271739959716804,3,0.007532981579171594,-1.1224553275434446,48.61955261230469,3.2667290594290566,49.07607650756836,1.1333351159479388,49.01901245117188,0.007532981579171594
3862,2015-02-13,51.1684684753418,51.24455261230469,50.103248596191406,50.65488052368164,12654476.0,0.013182736647178617,2.428594348055282,0.272727825190365,72.35772987364908,76.90058162908716,-2.9770734573116826,-4.871866895822734,-8.531340911307268,-10.615147524084769,36.73373593492226,1.1413040161132812,3.114461147850996,4.224728775024417,-0.42406697564533147,8.873524525694165,1.9003308996895427,6.549126650359291,-3.672588183935545,97.35108924750747,28.277677202318785,2.3243978753348724,2,-2.206523895263672,-5.506793975830078,-10.100543975830078,-11.574728012084961,2.092388153076172,4,-0.015613440988997085,-1.1188136505244932,50.50270462036133,-1.1224553275434446,48.61955261230469,3.2667290594290566,49.07607650756836,-0.015613440988997085
3863,2015-02-16,50.978248596191406,51.07335662841797,50.597816467285156,50.7309684753418,13530973.0,-0.003717521450579575,1.1739168345148099,0.4814757045025774,83.37232277338674,77.2912699857489,-2.344571094129428,-4.205110185218466,-8.188089629803144,-10.361286207241534,40.202461424465056,0.5706520080566406,3.0063778825442427,3.59510688781738,-0.8171584146457818,8.007372190280542,1.3889742365858027,5.801239539048957,-3.032527626277343,90.72848033935807,20.191077945126253,2.2061326512315795,2,-2.0163040161132812,-5.3165740966796875,-9.910324096679688,-11.18478012084961,2.415760040283203,0,0.008208989734983962,2.428594348055282,51.1684684753418,-1.1188136505244932,50.50270462036133,-1.1224553275434446,48.61955261230469,0.008208989734983962
3864,2015-02-17,50.7309684753418,50.959228515625,50.46466064453125,50.7309684753418,10927315.0,-0.004850698634399242,1.1666861640790815,0.0,78.5714212629765,77.2806862576611,-1.683941674748695,-3.527447921232934,-7.761127915763495,-10.046904354262772,43.091908578617414,0.5135879516601562,3.01332118924892,2.9597833633422823,-1.1746639950570028,7.094230721741567,0.8925596841426398,5.027007042541925,-2.3893877083408555,82.1192879749147,12.264730768149136,2.0672236791996434,2,-1.7500019073486328,-5.069293975830078,-9.663043975830078,-10.9375,2.6630401611328125,1,0.007874007458857912,1.1739168345148099,50.978248596191406,2.428594348055282,51.1684684753418,-1.1188136505244932,50.50270462036133,0.007874007458857912
3865,2015-02-18,51.45379257202149,51.58694458007813,50.597816467285156,50.65488052368164,16051495.0,0.014248182488986627,-1.166669452011313,100.0,78.29455717343845,77.14400462476648,-1.9164829150864975,-3.8562220687897195,-8.300751582744304,-10.688934373799434,45.95209860296694,0.9891281127929759,3.0698617193381352,3.3069282531738367,-0.726024932330013,7.339881438677686,1.2904516604219154,5.323404845925758,-2.7638551835840985,95.54140534188308,23.78773977468842,2.016476592751923,2,-1.6453800201416087,-5.620922088623054,-10.385868072509773,-11.251356124877937,1.9592399597167898,2,0.035120133348131244,1.1666861640790815,50.7309684753418,1.1739168345148099,50.978248596191406,2.428594348055282,51.1684684753418,0.035120133348131244
3866,2015-02-19,51.43477249145508,51.92933654785156,51.1684684753418,51.35868453979492,16544452.0,-0.0003696536176568399,-2.333338904022595,0.0952394594852687,85.35209596737057,77.68447989754151,-1.560602774809226,-3.5060998772480048,-8.109078981959023,-10.585069613946636,48.19239756312045,0.7608680725097656,3.0196442953864704,2.963587570190427,-1.0293961494065513,6.956571289787405,0.9670957103919378,4.960079429988916,-2.339254096187979,72.91674500415711,-2.3705587025203556,1.9964918597984878,2,-1.2839679718017578,-5.430706024169922,-10.419157028198242,-11.184782028198242,2.0163040161132812,3,0.03809166542624487,-1.166669452011313,51.45379257202149,1.1666861640790815,50.7309684753418,1.1739168345148099,50.978248596191406,0.03809166542624487
3867,2015-02-20,51.64400863647461,51.91031265258789,51.14944458007813,51.22553253173828,9748958.0,0.004067990094722251,-1.6666622101301947,5.499899729269027,86.74032139135514,78.50720377822324,-1.4879622169003284,-3.4313372187133737,-8.13415254089783,-10.699789940376277,50.0020875722816,0.7608680725097585,3.0258457728684505,2.8808401107788058,-1.1449519134067145,6.906632134964326,0.8679440986860456,4.893736122871566,-2.0950793367939937,80.51938242923669,0.8410426003203497,2.0128960120927615,2,-1.493204116821289,-5.269018173217773,-10.661681175231934,-11.175268173217773,2.5489158630371094,4,0.04125233497267411,-2.333338904022595,51.43477249145508,-1.166669452011313,51.45379257202149,1.1666861640790815,50.7309684753418,0.04125233497267411
3868,2015-02-23,52.23368453979492,52.290748596191406,51.68205261230469,52.15759658813477,9700366.0,0.011418089317409175,5.400048130916092,0.18182149661350522,87.13135907609914,79.59647178042054,-1.7586199533719977,-3.802485097065457,-8.561517463933853,-11.193598753428418,51.29379569216657,0.6467399597167969,2.9490090325897143,3.2080160140991225,-1.0093178880997087,7.425349916297954,1.099349062999707,5.316682965198538,-2.3038900804069513,96.87506528124203,12.714075737792058,2.108666951099417,2,-1.9021739959716797,-5.116847991943359,-11.227580070495605,-11.460596084594727,0.8940200805664062,0,0.01966493648060541,-1.6666622101301947,51.64400863647461,-2.333338904022595,51.43477249145508,-1.166669452011313,51.45379257202149,0.01966493648060541
3869,2015-02-24,51.58694458007813,52.36683654785156,51.22553253173828,52.36683654785156,12263844.0,-0.012381664541088688,1.926825927882452,-10.249874661587146,79.65259607451281,80.58535145647761,-0.8026666641008262,-2.8257145669412367,-7.756635197965764,-10.45317174930372,52.84624662178143,1.1413040161132812,2.7895821943154715,2.25978164672852,-1.7715153231294636,6.291078616586503,0.2441331617995317,4.275430131657508,-1.2321783760655407,55.9138996588595,-33.181815087812744,2.015648484928991,2,-1.1032600402832102,-4.279890060424812,-10.538041114807136,-10.766302108764656,1.2744560241699148,1,0.035029484128322075,5.400048130916092,52.23368453979492,-1.6666622101301947,51.64400863647461,-2.333338904022595,51.43477249145508,0.035029484128322075
3870,2015-02-25,51.51085662841797,51.72009658813477,51.14944458007813,51.54890060424805,10597387.0,-0.0014749458856213593,1.9999899728262474,0.04878108430670546,74.9999708511578,80.71915271599401,-0.30543634196938996,-2.4797613317777873,-7.499178985131422,-10.288658852419758,54.44113080853703,0.5706520080566406,2.660179848893904,1.9316556930541964,-1.9759391909975221,5.839250577105915,-0.022141748971662878,3.8854531350800556,-0.7536763556375803,29.687402078136536,-56.10280286948238,1.95379744202586,2,-0.2758140563964844,-3.9755401611328125,-9.810458183288574,-9.967388153076172,2.1114120483398438,2,0.03655835160422716,1.926825927882452,51.58694458007813,5.400048130916092,52.23368453979492,-1.6666622101301947,51.64400863647461,0.03655835160422716
3871,2015-02-26,51.52988052368164,51.91031265258789,51.30162048339844,51.6059684753418,9068809.0,0.0003693181691950542,-1.2857040538604785,2.0,72.52393873477894,80.73762036723066,-0.18263896110470768,-2.281685819611255,-7.335327056625289,-10.203367005611213,55.16312006768294,0.6086921691894531,2.592627433210211,1.7385871887207003,-2.105347169885242,5.5825215473266425,-0.18337999058226728,3.660554368023668,-0.45076899588701735,31.250078337490038,-51.366447589260105,1.9219671793029702,2,-0.11413192749023438,-3.4524459838867188,-9.677308082580566,-9.834238052368164,3.1195640563964915,3,0.036544854925312675,1.9999899728262474,51.51085662841797,1.926825927882452,51.58694458007813,5.400048130916092,52.23368453979492,0.036544854925312675
3872,2015-02-27,51.14944458007813,51.56792449951172,50.84509658813477,51.56792449951172,11446826.0,-0.0073828221555583,2.4545404823977344,5.49994986463442,67.28391699461378,78.95001972514478,0.21770909245937276,-1.631330964934584,-6.764693564824086,-9.703974946689286,55.67065052292771,0.722827911376946,2.6560324235729027,1.133694839477549,-2.4563247771255448,4.723714456080643,-0.6613149688240014,2.9287046477790994,1.2173919677734304,20.000000000000092,-58.210570537707575,1.7950098083015475,2,0.26630401611327414,-2.5013580322265696,-8.773774147033699,-8.930704116821296,3.0625,4,0.04499818026150515,-1.2857040538604785,51.52988052368164,1.9999899728262474,51.51085662841797,1.926825927882452,51.58694458007813,0.04499818026150515
3873,2015-03-02,50.82607650756836,51.58694458007813,50.55977249145508,51.07335662841797,8556033.0,-0.00632202510045865,-1.6341523065108794,0.5909008039962909,63.609459029699465,77.2875794770029,0.5780049332278239,-1.026509966325861,-6.23195424567966,-9.269916543836288,56.053798272244634,1.027172088623054,2.516251804276486,0.5982343673706083,-2.6201592122553663,3.816627946996583,-1.0109624224423825,2.207431157183599,1.5103252410888643,14.736833216876958,-58.760550022958725,1.6091967898129882,3,0.6372280120849609,-2.0733699798583984,-8.0414400100708,-8.198369979858398,4.203804016113281,0,0.06624253185157847,2.4545404823977344,51.14944458007813,-1.2857040538604785,51.52988052368164,1.9999899728262474,51.51085662841797,0.06624253185157847
3874,2015-03-03,49.89400863647461,51.07335662841797,49.89400863647461,50.7499885559082,10573047.0,-0.01833837933476845,-1.755550603859352,3.461579994754948,59.228640549545666,75.16914429657035,1.5409076753983584,0.1436335433409539,-5.087830677802074,-8.22295028984258,56.02153206221586,1.1793479919433594,2.330382135899036,-0.4803007125854464,-3.3174540384511886,2.356852613280296,-1.8988773755183175,0.9382759503474247,2.3713279418945277,0.0,-70.64984912142536,1.4185766629328698,3,1.2364139556884766,-1.1413021087646484,-6.519698143005371,-6.676628112792969,5.7826080322265625,1,0.06481130845683847,-1.6341523065108794,50.82607650756836,2.4545404823977344,51.14944458007813,-1.2857040538604785,51.52988052368164,0.06481130845683847
3875,2015-03-04,50.103248596191406,50.33150863647461,49.32335662841797,49.91303253173828,16173393.0,0.004193689090834729,2.1176609373709727,-0.22222024154374082,46.18182693282365,70.8168921816207,1.2515614846556957,0.18508146418838578,-5.087409803718565,-8.305796929033676,55.75702090828407,1.0081520080566406,2.07701534467801,-0.42418575286865234,-2.7962484373122365,1.9478769315749318,-1.610217095090448,0.7618455893531433,2.019808305664057,30.147090266974363,-35.890015605956975,1.186031342221792,3,0.7418479919433594,-1.2459220886230469,-6.652850151062012,-6.809780120849609,5.478260040283203,2,0.05504936476846134,-1.755550603859352,49.89400863647461,-1.6341523065108794,50.82607650756836,2.4545404823977344,51.14944458007813,0.05504936476846134
3876,2015-03-05,50.69292449951172,51.1874885559082,50.160316467285156,50.21738052368164,14782074.0,0.01176921496793204,-2.4838755587757717,2.5000200545483717,45.38745305533459,66.22212903317397,0.6097049793632223,-0.22275676883897688,-5.448278115508323,-8.760115289433159,55.20553059421069,1.0842399597167969,1.9208719269551793,0.042799949645996094,-2.070649985490391,2.156249884782383,-1.0139250179221975,1.0995249172141897,1.206156380468748,60.50429231562573,-1.5068756055678776,1.056724967568194,3,0.15217208862304688,-1.4076099395751953,-7.057064056396484,-7.399456024169922,5.002716064453132,3,0.05778605606536491,2.1176609373709727,50.103248596191406,-1.755550603859352,49.89400863647461,-1.6341523065108794,50.82607650756836,0.05778605606536491
3877,2015-03-06,50.25542449951172,50.959228515625,50.17933654785156,50.65488052368164,10948543.0,-0.008630395746929365,-1.8275809608110258,-0.8399980747788001,43.309880040786716,61.35307580702815,0.9270046746262324,0.34320075489596036,-4.812384602832822,-8.189642518799687,54.351945716292384,0.7798919677734375,1.6977616696437252,-0.4650804519653349,-2.4130938081906166,1.4829329042599468,-1.4390871300779722,0.5089262261473024,1.4375984403437485,41.17656972021572,-16.491452319935256,0.9740066781126407,3,0.5896720886230469,-0.8940219879150391,-5.506793022155762,-6.19157600402832,5.421192169189453,4,0.08743374718900454,-2.4838755587757717,50.69292449951172,2.1176609373709727,50.103248596191406,-1.755550603859352,49.89400863647461,0.08743374718900454
3878,2015-03-09,50.04618453979492,50.33150863647461,49.39944458007813,50.19835662841797,9702301.0,-0.0041635298438048585,3.4545628572209575,0.380948288210858,43.61701522426782,57.34912237922316,0.8865456544671346,0.667565953118185,-4.423941624389059,-7.836362556745357,53.098244277677374,0.9320640563964773,1.4193859081091773,-0.7256790161132827,-2.533962199291608,1.0826041670650426,-1.6298206077024417,0.1784625754758764,1.4572650951455444,38.775577024214655,-15.146862267632962,0.904141591589161,3,0.5706501007080078,-0.6467380523681641,-5.126357078552246,-5.982336044311523,5.173912048339851,0,0.0832383143408415,-1.8275809608110258,50.25542449951172,-2.4838755587757717,50.69292449951172,2.1176609373709727,50.103248596191406,0.0832383143408415
3879,2015-03-10,49.70379257202149,50.103248596191406,49.47553253173828,49.95107650756836,12275867.0,-0.006841519906501059,1.2758668381671576,1.6250282018499946,32.44277613804759,52.62054518887757,1.0434507368522645,1.1166471295379736,-3.9014040257335765,-7.3431698717401375,51.73238961194242,0.627716064453125,1.0813919414686453,-1.099456787109368,-2.802540607750217,0.6036270335314811,-1.950998697429796,-0.24791487678893986,1.6252496223971775,20.408209204147955,-27.082744374154498,0.8515419103204248,3,0.9130420684814382,-0.18070602416992898,-4.669834136962898,-5.639944076538093,3.975543975830071,1,0.10715657047583593,3.4545628572209575,50.04618453979492,-1.8275809608110258,50.25542449951172,-2.4838755587757717,50.69292449951172,0.10715657047583593
3880,2015-03-11,50.88314056396485,51.09238052368164,49.70379257202149,49.74183654785156,15190990.0,0.02372752522324051,-1.2812503916874671,-4.615358509194287,45.51083091552891,49.61908876451646,-0.26183771461958827,0.12182238151881819,-4.9009715139793215,-8.37729959187866,50.860621488990574,1.3885879516601491,0.6919807075658753,-0.033288192749019174,-1.3912284656295029,1.3246520801314645,-0.712258329189261,0.6456819436912227,0.285446785173761,82.97871886500646,37.10513636773499,0.6789701364402424,3,-0.427989959716804,-1.3600540161132884,-5.578123092651374,-6.819292068481452,4.14673995971679,2,0.09420558659720446,1.2758668381671576,49.70379257202149,3.4545628572209575,50.04618453979492,-1.8275809608110258,50.25542449951172,0.09420558659720446
3881,2015-03-12,50.88314056396485,51.58694458007813,50.63585662841797,50.65488052368164,8027306.0,0.0,-6.142771196516362,0.19999933151952795,43.58976995971778,46.98640576063913,-0.40591138689142525,0.1599876912469611,-4.724229787060715,-8.21602832654473,49.5577584635919,0.9510879516601634,0.374340720164156,-0.05230998992919211,-1.3964365773881937,1.2918165975298095,-0.7243732836586929,0.6197533038003087,-1.559783935546882,67.82610212053571,25.247109436375226,0.6720632937295025,3,-0.427989959716804,-1.3410320281982493,-5.292797088623054,-6.819292068481452,5.040760040283196,3,0.09233644033043653,-1.2812503916874671,50.88314056396485,1.2758668381671576,49.70379257202149,3.4545628572209575,50.04618453979492,0.09233644033043653
3882,2015-03-13,50.36955261230469,51.24455261230469,50.2934684753418,51.14944458007813,10134207.0,-0.010093479804269112,-1.0408211710199973,-3.41668198606206,34.090928328422834,43.70656901605283,-0.016299110864935074,0.6436545345654281,-4.012921544638061,-7.547681667712482,47.83233612861834,0.9510841369628906,0.11130037241009916,-0.5259521484374972,-1.888283134231699,0.8363788373567047,-1.207117641334598,0.15521334445960377,-1.000924224853513,44.34779575892825,8.280110033473726,0.6811654928971003,3,0.08559799194335938,-0.17119407653808594,-4.726899147033691,-6.305704116821289,5.440216064453125,4,0.10574022748733047,-6.142771196516362,50.88314056396485,-1.2812503916874671,50.88314056396485,1.2758668381671576,49.70379257202149,0.10574022748733047
3883,2015-03-16,51.396728515625,51.49183654785156,50.3124885559082,50.38857650756836,9021117.0,0.02039279386153181,-1.0327839749090155,-1.292681614525237,48.47562355018538,42.511789349457246,-1.0661303705119707,-0.36950724387430967,-4.820845716754853,-8.433815324284993,46.07487364457614,1.1793479919433594,-0.10726366077842187,0.48029975891112997,-0.9001170037535431,1.860716521575803,-0.209908622421203,1.170508140243463,-1.9837338043212895,90.99104958680641,55.0612463892127,0.6902083813323356,3,-0.9415779113769531,-1.0271739959716797,-5.582879066467285,-7.161684036254883,3.3668479919433594,0,0.08327160651431442,-1.0408211710199973,50.36955261230469,-6.142771196516362,50.88314056396485,-1.2812503916874671,50.88314056396485,0.08327160651431442
3884,2015-03-17,51.13042449951172,51.54890060424805,50.57879257202149,51.35868453979492,12029796.0,-0.005181341766379632,2.187516059286161,-0.2264143090119986,47.04144609823794,42.607302590058836,-0.6772127920161921,-0.07561963023520946,-4.331411032250884,-8.032356437466348,44.433884397216104,0.9701080322265554,-0.2814422069958482,0.19402294158935263,-1.186654618220608,1.5747005013993132,-0.4963158383156312,0.8843617214943365,-1.6739507908325209,75.75766169627862,37.425607448777896,0.6903387799049813,3,-0.6372299194335866,-0.7608699798583984,-5.2357330322265625,-6.866847991943359,4.051628112792969,1,0.07998509945212962,-1.0327839749090155,51.396728515625,-1.0408211710199973,50.36955261230469,-6.142771196516362,50.88314056396485,0.07998509945212962
3885,2015-03-18,53.26085662841797,53.67933654785156,50.99727249145508,51.1874885559082,22132124.0,0.04166662314580627,-1.186049259307049,-9.083359794107325,60.13360959859502,44.24576442819889,-2.5844135585373706,-2.17525617654897,-6.171949777595515,-10.020555148938499,42.918324211866995,2.6820640563964844,-0.36112531636180023,2.2341018676757827,0.5156626199948207,3.9525411153567447,1.3748822438353017,3.0933214915162637,-3.7617735023107954,87.64039500442212,46.41264723549098,0.8592196238404811,3,-1.721466064453125,-2.2350521087646484,-7.095107078552246,-8.940216064453125,4.146739959716804,2,0.007857175905997549,2.187516059286161,51.13042449951172,-1.0327839749090155,51.396728515625,-1.0408211710199973,50.36955261230469,0.007857175905997549
3886,2015-03-19,53.39400863647461,54.21194458007813,52.91846466064453,53.3749885559082,13059529.0,0.0024999974931982916,-1.7755058607818894,0.009173518594497729,63.532094161825114,46.49267710831427,-2.563726847831404,-2.2705115096964903,-6.0524493793665854,-10.005914519828615,41.29058111422957,1.2934799194336009,-0.3314558892848254,2.269292068481448,0.25500671746042514,4.283577419502471,1.262149392970933,3.276434743991963,-3.7277153734976594,79.12617247774286,33.75863404195192,1.007142675510512,3,-1.5883140563964773,-1.9877700805664062,-7.104617118835449,-8.987770080566406,-1.0081520080566406,3,0.030637742491758324,-1.186049259307049,53.26085662841797,2.187516059286161,51.13042449951172,-1.0327839749090155,51.396728515625,0.030637742491758324
3887,2015-03-20,53.77444458007813,53.92661666870117,53.39400863647461,53.56520462036133,9479335.0,0.007125068023898784,1.0740828771549322,11.001002807862386,67.65373242328742,49.16342346376089,-2.6736588961182335,-2.6173498806795905,-6.1693766137861346,-10.247297840807107,39.60460039206831,0.5326080322265625,-0.18943086127032416,2.5432062149047923,0.21277379837756172,4.873638631432023,1.377990006641177,3.7084224231684075,-3.835412238075108,88.78048637327228,37.90508046212081,1.165216208263616,3,-1.930706024169929,-2.0067939758300852,-6.828803062438972,-8.730978012084968,-4.451087951660163,4,0.03997170107390047,-1.7755058607818894,53.39400863647461,-1.186049259307049,53.26085662841797,2.187516059286161,51.13042449951172,0.03997170107390047
3888,2015-03-23,53.26085662841797,53.88857650756836,53.10868453979492,53.69835662841797,9273807.0,-0.009550781150242327,-1.1025762328379698,-2.09090080399621,71.22300532138723,53.47233781746529,-1.8507402063475666,-2.132181181951509,-5.404466084158329,-9.597446973357329,37.56447160000501,0.7798919677734375,-0.08436955503254495,1.978259658813478,-0.48658987281719135,4.443109190444147,0.7458348929981469,3.210684424628809,-3.0654495521304383,73.82196094325003,15.82909942230836,1.232424765815334,3,-1.302988052368157,-1.4932060241699219,-5.949047088623047,-7.913042068481445,-3.7092361450195312,0,0.04785713579717088,1.0740828771549322,53.77444458007813,-1.7755058607818894,53.39400863647461,-1.186049259307049,53.26085662841797,0.04785713579717088
3889,2015-03-24,53.39400863647461,53.584228515625,52.99455261230469,53.29890060424805,14026801.0,0.0024999974931982916,1.4799858818244533,-0.21738978794642858,70.94429005743905,56.29827772212197,-1.5705462916260373,-2.2377412496023226,-5.280179717011819,-9.59278581806953,36.08314495917834,0.5896759033203125,0.08739410315698848,2.0210584640502915,-0.6171507770150555,4.659267705115639,0.7019538435176145,3.3401630845829686,-2.9576093099596434,74.55616246216047,12.50228796997149,1.3191046205326742,3,-1.1413021087646484,-1.6263580322265625,-6.0821990966796875,-8.046194076538086,-3.690216064453118,1,0.025650216308317653,-1.1025762328379698,53.26085662841797,1.0740828771549322,53.77444458007813,-1.7755058607818894,53.39400863647461,0.025650216308317653
3890,2015-03-25,53.39400863647461,53.71738052368164,53.12770462036133,53.41303253173828,14417948.0,0.0,-1.1379324652333567,-0.20002406545804588,68.58635912388522,59.07567651814058,-1.3152349982724516,-2.2023417677449686,-4.978187456967234,-9.46481129166851,34.66703634769286,0.5896759033203125,0.29337500201893363,1.926900863647461,-0.8621396825103815,4.715941409805303,0.5323805905685433,3.3214211367263786,-2.7310765947458506,36.764697208311745,-24.432422138264698,1.3945202730789208,3,-1.1413021087646484,-1.6263580322265625,-6.072688102722168,-8.046194076538086,-5.0978240966796875,2,0.03348772683474133,1.4799858818244533,53.39400863647461,-1.1025762328379698,53.26085662841797,1.0740828771549322,53.77444458007813,0.03348772683474133
3891,2015-03-26,53.41303253173828,53.41303253173828,52.59509658813477,52.88042449951172,8162346.0,0.0003562926955567036,2.0714367569115906,-27.99679165831161,73.05553172549098,63.4050768955926,-1.0478465179809575,-2.185081224103598,-4.710234326305503,-9.355969479845541,32.83795962181155,0.8179359436035085,0.6186279773079875,1.8517671585083022,-1.070179514997477,4.7737138320140815,0.390793821755409,3.3127404952611954,-2.5371597377085635,61.428735138232135,-2.2058033873463003,1.4609733367528912,3,-1.1508159637451172,-1.6453819274902344,-5.592391014099121,-7.894021987915039,-5.421195983886719,3,0.07478631837694105,-1.1379324652333567,53.39400863647461,1.4799858818244533,53.39400863647461,-1.1025762328379698,53.26085662841797,0.07478631837694105
3892,2015-03-27,53.45107650756836,53.92661666870117,53.45107650756836,53.71738052368164,12301795.0,0.0007122601737221679,-2.571408107720957,-0.5,75.49856019745857,66.40762541195629,-0.6736493785431179,-2.152195752381843,-4.48008445300519,-9.273740092294183,31.749282768716174,0.5135841369628906,0.8078172188920192,1.7747295379638643,-1.2581198432952831,4.807578919223012,0.25830484733428705,3.2911542285934416,-2.375039406375734,64.28591892279024,-2.3901232006271016,1.516424690629574,3,-1.0557079315185476,-1.6834259033203125,-5.373641014099121,-7.760869979858398,-5.25,4,-0.019928876062946355,2.0714367569115906,53.41303253173828,-1.1379324652333567,53.39400863647461,1.4799858818244533,53.39400863647461,-0.019928876062946355
3893,2015-03-30,54.19292449951172,54.36411666870117,53.69835662841797,53.75542449951172,8260934.0,0.013879009374831108,-1.4137668732020359,-1.6428591892279043,81.7204190937245,70.26084463367701,-1.091978110363769,-2.770942693407484,-4.942654766387193,-9.89919525397005,31.12745473371431,0.9130401611328125,1.0497914204665904,2.3482351303100586,-0.8548802065241929,5.55135046714431,0.7466774618929364,3.949792798727181,-2.9287329495859638,90.32276845977681,17.059098385939578,1.6015576684171247,3,-1.5122299194335938,-2.3491878509521484,-5.930027008056641,-8.502717971801758,-5.554347991943359,0,-0.08985615587395779,-2.571408107720957,53.45107650756836,2.0714367569115906,53.41303253173828,-1.1379324652333567,53.39400863647461,-0.08985615587395779
3894,2015-03-31,53.12770462036133,54.23096466064453,53.08966064453125,53.96466064453125,13591525.0,-0.019656069292957046,-1.4999979110002548,-1.9130423409598214,66.12019372757912,70.92602064800859,0.32000182680882006,-1.5294570330784865,-3.629919151720344,-8.716520625891498,31.14594703606719,1.1413040161132812,1.4007960423545,1.1213304519653349,-1.992404339429008,4.235065243359678,-0.43553694373183305,2.678197847662503,-1.6155190609335364,30.10751760692432,-40.195292099980236,1.5568673956971708,3,0.3519020080566406,-1.2839679718017578,-4.403531074523926,-7.256792068481445,-4.717388153076172,1,-0.06731109808934499,-1.4137668732020359,54.19292449951172,-2.571408107720957,53.45107650756836,2.0714367569115906,53.41303253173828,-0.06731109808934499
3895,2015-04-01,52.86140060424805,53.3749885559082,52.32879257202149,52.9374885559082,11759736.0,-0.005012526289555175,1.1999983956489852,0.09091033395167797,63.68419191628656,70.94292039850428,0.5852270274931186,-1.1024474809073226,-3.145364903944639,-8.334636646908237,31.590212150107483,1.0461959838867116,1.5897884568435217,0.7171188354492202,-2.2839931972326184,3.7182308681310587,-0.7834371808917027,2.217674851790143,-1.1210605560783833,26.1682172925395,-42.6117832236033,1.5005560163409202,4,0.48505401611328125,-1.0176639556884766,-3.966031074523926,-6.952444076538086,-4.698368072509766,2,-0.05973371867057198,-1.4999979110002548,53.12770462036133,-1.4137668732020359,54.19292449951172,-2.571408107720957,53.45107650756836,-0.05973371867057198
3896,2015-04-02,53.62226867675781,53.75542449951172,52.9374885559082,53.03259658813477,4128035.0,0.014393641935560364,-1.0975724285008535,-7.7498746615861895,71.75570376645044,71.39869499218908,-0.1562932084813653,-1.720832034512,-3.707142269216675,-8.978882767499599,31.528329451549364,0.8940238952636719,1.8511419892580676,1.331519699096681,-1.6572541497164295,4.320293547909792,-0.1628672253098742,2.8259066235032364,-1.6720264989456268,63.55135807837333,-7.975496434511321,1.4943869244065542,4,-0.2758140563964844,-1.7785320281982422,-4.237089157104492,-7.713312149047852,-4.812496185302734,3,-0.09932597535306154,1.1999983956489852,52.86140060424805,-1.4999979110002548,53.12770462036133,-1.4137668732020359,54.19292449951172,-0.09932597535306154
3897,2015-04-07,54.64944458007813,54.80161666870117,54.05976867675781,54.28803253173828,7967427.0,0.019155771075488603,1.2285874722101258,0.6129034344898272,71.75570376645045,71.45788370830721,-1.1692575432386434,-2.5317442746393866,-4.546781662587371,-9.88440582995944,31.700618577393584,1.1793479919433594,1.862392406323977,2.1389945983886776,-0.865779914808023,5.143769111585378,0.6366073417903237,3.6413818549870314,-2.5060924429948273,93.84622267199009,23.75776146691453,1.502387256598351,4,-1.084239959716804,-2.586957931518562,-4.902853012084968,-8.740488052368171,-7.513584136962905,1,-0.12182389196053289,-1.0975724285008535,53.62226867675781,1.1999983956489852,52.86140060424805,-1.4999979110002548,53.12770462036133,-0.12182389196053289
3898,2015-04-08,54.21194458007813,54.93476867675781,54.09781265258789,54.6874885559082,8241356.0,-0.008005570840869725,-1.3783651943912976,-1.3157944734119575,70.14923064950301,71.3695437740921,-0.6511313595056265,-1.8615994101685729,-3.9609820717939,-9.323221021032786,32.86293721214872,0.8369560241699219,1.824206379106144,1.4932065963745202,-1.3663474274315632,4.352760620180604,0.0634295844714785,2.922983608277562,-1.8027659898330413,72.26282714695814,2.7720375509526747,1.4297770119030406,4,-0.5801639556884837,-2.0828819274902415,-4.180027008056648,-8.302988052368171,-6.258152008056641,2,-0.1108771898715224,1.2285874722101258,54.64944458007813,-1.0975724285008535,53.62226867675781,1.1999983956489852,52.86140060424805,-0.1108771898715224
3899,2015-04-09,55.02988052368164,55.02988052368164,54.49726867675781,54.53531265258789,7639166.0,0.015087744037576734,1.1538473404911762,-1.0400044921828153,63.96396233630533,70.85594413102766,-1.3551213816959162,-2.382195764591252,-4.572064796633818,-10.024824026803145,34.10863130430333,0.8179359436035085,1.7334026538460492,2.0448381423950224,-0.6177331171521772,4.707409401942222,0.7135525126214262,3.3761237721686186,-2.3176311230550226,100.0,31.44987215929791,1.3312856297735982,4,-1.3505439758300781,-2.853261947631836,-4.921875,-9.12092399597168,-7.304347991943359,3,-0.11614242944545083,-1.3783651943912976,54.21194458007813,1.2285874722101258,54.64944458007813,-1.0975724285008535,53.62226867675781,-0.11614242944545083
3900,2015-04-10,55.67661666870117,55.82879257202149,55.06792068481445,55.1249885559082,6591065.0,0.011752454100662835,-1.2857110115398491,1.115373935579415,66.66664809778518,70.14606817239368,-1.8372225366259656,-2.794688898733071,-5.029602243783749,-10.552107821355506,34.83055228677374,0.7989120483398509,1.672549200726678,2.4519004821777344,-0.2761918672958501,5.179992831651319,1.0878543074409421,3.8159466569145266,-2.6398989108468527,94.73677266478238,26.38743698010778,1.3640461747367931,4,-1.5978240966796804,-3.1005420684814453,-5.735052108764648,-9.767660140991211,-7.646736145019531,4,-0.13050901143389326,1.1538473404911762,55.02988052368164,-1.3783651943912976,54.21194458007813,1.2285874722101258,54.64944458007813,-0.13050901143389326
3901,2015-04-13,55.58150863647461,55.71466064453125,55.18205261230469,55.71466064453125,6283233.0,-0.0017082221930346808,7.0,-0.24138002572507364,63.768099093134296,68.84268360524653,-1.5669495946539271,-2.4554347060551436,-4.768868364450938,-10.333546817819375,35.25731483099573,0.5326080322265625,1.6089664501318879,2.1218740463256864,-0.5660944097162641,4.809842502367637,0.7778898183047147,3.465858274346658,-2.0980589083535435,86.0214474089948,19.419739144153496,1.343984228020974,4,-1.502716064453118,-2.9673900604247976,-5.730297088623047,-9.672552108764648,-7.076084136962891,0,-0.1334702185443749,-1.2857110115398491,55.67661666870117,1.1538473404911762,55.02988052368164,-1.3783651943912976,54.21194458007813,-0.1334702185443749
3902,2015-04-14,55.69564056396485,55.73368453979492,55.18205261230469,55.5624885559082,8337341.0,0.0020534154306013352,4.272720643197025,-1.0000000000000533,69.75308336314674,67.51297963518235,-1.485414180868986,-2.2662841980772654,-4.692397114730426,-10.326864656657627,36.13115115526567,0.5516319274902344,1.5905260240421626,1.9697015762329144,-0.47343419739959813,4.412837349865427,0.7481336894166617,3.191269463049167,-1.8369359808197174,92.3077092598388,25.519697980268816,1.2215678868162558,4,-1.6168479919433594,-3.081521987915039,-5.630434989929206,-9.78668403625489,-6.961956024169929,1,-0.1236338787521718,7.0,55.58150863647461,-1.2857110115398491,55.67661666870117,1.1538473404911762,55.02988052368164,-0.1236338787521718
3903,2015-04-15,55.67661666870117,56.01900863647461,55.334228515625,55.67661666870117,6362348.0,-0.00034156883862090925,-1.0000111414405883,0.0,68.8678983507474,67.8182801488677,-1.3787902164720265,-2.0134102732590407,-4.476608359582727,-10.180747440259609,36.93722428925826,0.6847801208496094,1.549087000084235,1.7366832733154283,-0.5946314134486812,4.067997960079538,0.57102592993337,2.9023406166974866,-1.5026980073358231,77.49996866500382,11.211485383760333,1.165657343382055,4,-1.502716064453125,-2.9673900604248047,-5.573367118835449,-9.644018173217773,-6.638584136962891,2,-0.153399339554107,4.272720643197025,55.69564056396485,7.0,55.58150863647461,-1.2857110115398491,55.67661666870117,-0.153399339554107
3904,2015-04-16,55.22009658813477,55.790748596191406,55.201072692871094,55.67661666870117,9535618.0,-0.00819949393266628,-1.3846106380352956,-100.0,64.03508463305741,67.85726822850893,-0.6640871034549818,-1.3015224846281086,-3.8368358211224205,-9.59576489232311,37.678703942243864,0.5896759033203125,1.484712595766112,1.0756795883178754,-0.9098252779238081,3.061184454559559,0.08292715519703364,2.068432021438717,-0.7140617312497568,16.000192522120738,-51.791222883291,0.9927524331208406,4,-0.7418479919433665,-2.4728260040283274,-5.211956024169929,-8.997280120849616,-6.334239959716804,3,-0.13158803524575147,-1.0000111414405883,55.67661666870117,4.272720643197025,55.69564056396485,7.0,55.58150863647461,-0.13158803524575147
3905,2015-04-17,53.67933654785156,55.10596466064453,53.67933654785156,54.78259658813477,15761217.0,-0.027902161268842707,-1.5862046311887779,2.4166736300282965,51.658765295046855,65.62427506501963,1.1229933953523528,0.28690634664592807,-2.129401614925115,-7.939968433634235,36.53527483642786,1.5407600402832102,1.2585822720035935,-0.48600444793701314,-2.440887946989669,1.4688790511156427,-1.463446197463341,0.49143730158931476,2.339672088623047,0.0,-65.76261126975263,0.9774417495263295,4,1.1698360443115234,-0.8179359436035156,-3.6093759536743164,-7.456520080566406,-3.899456024169922,4,-0.1109142623401439,-1.3846106380352956,55.22009658813477,-1.0000111414405883,55.67661666870117,4.272720643197025,55.69564056396485,-0.1109142623401439
3906,2015-04-20,55.02988052368164,55.10596466064453,53.8124885559082,53.8124885559082,9169689.0,0.025159475930298658,-1.1249952997505734,-1.103449706617607,58.45213491590219,64.14610074829204,-0.0076917785718961795,-0.9853160795284452,-3.332774543953292,-9.15673563198277,35.0824068330523,1.4266281127929688,1.2848008822714192,0.7827459335327163,-1.1731426783974683,2.738634545462901,-0.19519837243237248,1.760690239497805,0.9423346710205109,57.72364351386119,-7.885961770402588,0.9779443059650913,4,-0.1807079315185547,-1.8736419677734375,-5.040761947631836,-8.807064056396484,-5.040760040283203,0,-0.1272036198041101,-1.5862046311887779,53.67933654785156,-1.3846106380352956,55.22009658813477,-1.0000111414405883,55.67661666870117,-0.1272036198041101
3907,2015-04-21,55.92390060424805,55.96194458007813,55.10596466064453,55.10596466064453,10547549.0,0.016246084346515532,-1.0930243404207862,0.6718755875311784,59.11822495580192,62.92043344899192,-0.7844075085438575,-1.8024608030536058,-4.0858237312008825,-9.908296065731022,33.77902323622283,0.9320640563964915,1.3847364880311375,1.5692932128906278,-0.5095843489451823,3.648170774726438,0.5298544319727228,2.608731993808533,-2.2445640563964844,95.93498453526725,32.06958419426557,1.0394387809179058,4,-1.074728012084961,-2.7676620483398438,-5.925271034240723,-9.70108413696289,-6.885868072509766,1,-0.13265305217592083,-1.1249952997505734,55.02988052368164,-1.5862046311887779,53.67933654785156,-1.3846106380352956,55.22009658813477,-0.13265305217592083
3908,2015-04-22,55.80976867675781,56.665748596191406,55.10596466064453,56.11411666870117,12027825.0,-0.0020408434722374302,1.216213139944227,-0.37209269787376936,65.70155374782982,63.11349916138353,-0.46912201479100446,-1.567970419328475,-3.8346596215426842,-9.66823410522953,32.9426299756771,1.559783935546875,1.3612362740933577,1.3277156829833956,-0.7811419578825749,3.436573323849366,0.2732868625504068,2.3821445034163844,-2.0847799682617207,71.33751452987086,3.0696990193763725,1.0544288204329855,4,-0.6372261047363281,-2.320650100708008,-5.483014106750488,-9.586952209472656,-6.619564056396484,2,-0.12678934718304524,-1.0930243404207862,55.92390060424805,-1.1249952997505734,55.02988052368164,-1.5862046311887779,53.67933654785156,-0.12678934718304524
3909,2015-04-23,54.76357650756836,56.20922470092773,54.2499885559082,55.88585662841797,13237315.0,-0.018745681876032316,1.2150572414968064,3.6874898161262424,60.20409666720143,62.39543789131868,0.5982329468173262,-0.436281165125358,-2.662606434396274,-8.50000578170291,31.88406324282044,1.9592361450195241,1.2396616995070389,0.2130451202392578,-1.8351228296754343,2.26121307015395,-0.8110388547180847,1.2371290951966003,-0.9209574035644579,36.3057723504541,-35.74705685221401,1.0240839749573445,4,0.408966064453125,-1.141305923461914,-4.351223945617676,-8.540760040283203,-6.048912048339837,3,-0.10455022007262083,1.216213139944227,55.80976867675781,-1.0930243404207862,55.92390060424805,-1.1249952997505734,55.02988052368164,-0.10455022007262083
3910,2015-04-24,55.18205261230469,55.201072692871094,54.55433654785156,55.06792068481445,13771714.0,0.007641504288502743,7.5000626707778695,-0.10169647075618884,58.68645256025247,61.83081049877625,0.11423873545910368,-0.7525150052992018,-2.9330464294200596,-8.797025494656907,30.692444859974632,0.6467361450195312,1.172522753161438,0.542119026184082,-1.44878824591175,2.533026298279914,-0.45333460986383756,1.5375726622320016,-1.226508328613285,47.99997326078092,-24.09021340142523,0.9954536360479174,4,-0.009510040283203125,-1.3505420684814453,-4.750678062438965,-8.959236145019531,-6.277172088623047,4,-0.11409861876871852,1.2150572414968064,54.76357650756836,1.216213139944227,55.80976867675781,-1.0930243404207862,55.92390060424805,-0.11409861876871852
3911,2015-04-27,57.40759658813477,57.40759658813477,55.5624885559082,55.5624885559082,19699207.0,0.0403309386018349,-1.0000000000000078,16.166449413416284,63.551409226008055,61.14173559464973,-2.039510460823209,-2.8073883903691623,-5.042350002051755,-10.883293937768066,30.62315236056371,2.2255439758300852,1.184845454435603,2.56793479919434,0.3115065044474008,4.82436309394128,1.4397206518208705,3.69614894656781,-3.343644131943371,100.0,29.395198014992815,1.1282141473734708,4,-1.8641300201416087,-2.5394020080566406,-6.124999046325691,-10.528530120849616,-9.1875,0,-0.13286945487680735,7.5000626707778695,55.18205261230469,1.2150572414968064,54.76357650756836,1.216213139944227,55.80976867675781,-0.13286945487680735
3912,2015-04-28,52.38585662841797,57.65487670898438,50.99727249145508,57.44564056396485,62015452.0,-0.08747518199977589,1.4305559810931296,-2.742269746363321,43.814427394745316,58.35801659953839,2.752855368943372,2.2455886878306472,0.018211086464802406,-5.748243304040635,29.416509094878517,6.657604217529304,0.9913131213186048,-2.4005441665649414,-4.838003244632496,0.03691491150261328,-3.6192737055987223,-1.1818146275311605,5.021739959716804,20.857114535387726,-47.49159645475281,1.2187295390337778,4,1.9402179718017578,1.9402179718017578,-0.7798900604248047,-5.240486145019531,-5.135868072509766,1,-0.04575158829643655,-1.0000000000000078,57.40759658813477,7.5000626707778695,55.18205261230469,1.2150572414968064,54.76357650756836,-0.04575158829643655
3913,2015-04-29,49.32335662841797,52.65216064453125,49.32335662841797,52.40488052368164,29111471.0,-0.05846043564244541,-1.1604921001778898,0.6090228228155771,33.22146378843176,54.934280950135545,5.385739212458937,5.190697385926043,3.0908783987308794,-2.5784602762098032,28.16873543492725,3.3288040161132812,0.7385964423737192,-5.2195657730102525,-8.669286890249516,-1.7698446557709886,-6.944426331629884,-3.4947052143906205,8.331520080566413,0.0,-61.68700874244181,1.7248605586196315,4,4.165760040283203,4.165760040283203,2.4823379516601562,-2.1779861450195312,-2.4538002014160156,2,-0.005784766410550701,1.4305559810931296,52.38585662841797,-1.0000000000000078,57.40759658813477,7.5000626707778695,55.18205261230469,-0.005784766410550701
3914,2015-04-30,49.55162048339844,50.540748596191406,48.790748596191406,49.45650863647461,14101558.0,0.0046279059371427955,-1.4533307663717334,-0.030865198569453196,31.536708192939088,52.69849682767912,4.770513448737276,4.933741102833679,2.8836157269336695,-2.6839645577436713,27.719808701815463,1.75,0.4146486608310127,-4.812497711181642,-8.885478504248887,-0.739516918114397,-6.848988107715265,-2.7760073146480195,8.103256225585945,8.583719431005495,-46.90176949650068,2.0364903965336225,4,3.671192169189453,3.671192169189453,2.3111391067504883,-2.40625,-2.4538040161132812,3,-0.00729372439309417,-1.1604921001778898,49.32335662841797,1.4305559810931296,52.38585662841797,-1.0000000000000078,57.40759658813477,-0.00729372439309417
3915,2015-05-04,49.70379257202149,50.69292449951172,48.88585662841797,50.69292449951172,11471435.0,0.003070981072637924,2.653846005514954,-10.399671118597768,32.34285936930604,49.797466211390656,4.464606685640305,4.777842222405255,2.731343727164578,-2.715498036043577,28.09523808822143,1.80706787109375,0.07249432253698274,-4.5024452209472585,-9.039091788994355,0.03420134709983813,-6.77076850497081,-2.2341219369237066,7.419236450195314,10.300437496073107,-39.615469933013465,2.268323284023549,5,3.519020080566399,3.519020080566399,2.3063859939575124,-2.558422088623054,-2.2826080322265696,0,-0.01990045551070796,-1.4533307663717334,49.55162048339844,-1.1604921001778898,49.32335662841797,1.4305559810931296,52.38585662841797,-0.01990045551070796
3916,2015-05-05,48.29618453979492,50.06520462036133,48.18205261230469,49.646728515625,18104931.0,-0.028319932129664438,-1.3855366958622772,1.365383057907027,29.37433422220674,46.49258946321342,5.382631825953702,6.077574979791535,4.12310642783433,-1.2011974460994352,28.327981046929285,1.8831520080566406,-0.27596547885199385,-5.643749046325681,-10.89390936089027,-0.393588731761092,-8.268829203607972,-3.01866888904339,8.326907656860357,1.2048352880345217,-41.558100333497826,2.6250801572822935,5,4.622280120849609,4.622280120849609,3.713994026184082,-1.1508140563964844,-1.997283935546875,1,0.012603396928491772,2.653846005514954,49.70379257202149,-1.4533307663717334,49.55162048339844,-1.1604921001778898,49.32335662841797,0.012603396928491772
3917,2015-05-06,47.99183654785156,48.61955261230469,47.57336044311523,48.18205261230469,16042763.0,-0.006301698464245886,-1.0370414385774518,0.14084403607532547,28.914405119695374,42.40512850453181,4.965685496779592,6.1741289160069215,4.401000503218228,-0.7881099895104882,27.985535514453115,1.0461921691894602,-0.44807592009101427,-5.615216636657713,-11.483779378331512,0.25334610501608523,-8.549498007494613,-2.680935265820814,7.955972482055671,8.239664647954841,-28.884660852860534,2.934281370836899,5,4.622282028198242,4.622282028198242,4.023097038269043,-0.846466064453125,-1.9592399597167898,2,0.00475622640645601,-1.3855366958622772,48.29618453979492,2.653846005514954,49.70379257202149,-1.4533307663717334,49.55162048339844,0.00475622640645601
3918,2015-05-07,48.20107650756836,48.44836044311523,46.94564056396485,47.59238052368164,16244448.0,0.004359907325242052,1.7241350695332962,-3.200024065458046,30.47619148674289,39.1020279289253,3.98244740192294,5.78824695981551,4.148182665856623,-0.9023871329491158,27.63674794967089,1.5027198791503764,-0.8275593908069041,-5.105433273315427,-11.440669730224478,1.2298031835936243,-8.273051501769956,-1.9378150448608977,6.909287663659676,33.50255719067346,-6.033837477300153,3.167618228454526,5,4.099182128906257,4.099182128906257,3.8804330825805664,-1.0557060241699219,-3.0815200805664062,3,-0.019731674488863704,-1.0370414385774518,47.99183654785156,-1.3855366958622772,48.29618453979492,2.653846005514954,49.70379257202149,-0.019731674488863704
3919,2015-05-08,48.63857650756836,48.88585662841797,47.42118453979492,48.65759658813477,15255900.0,0.00907656076791774,5.160035296005134,-0.031247258187846173,35.062007019270126,36.47708953548282,2.888504024068631,5.109334089868227,3.6921396467931658,-1.2414161942473783,27.098068245595915,1.4646720886230469,-1.3184984715146584,-4.348368072509764,-10.956488365144722,2.2597522201251934,-7.6524282188272466,-1.0443079261922819,5.492020830788093,45.17767996025757,0.6137513762212379,3.3040601463174797,5,3.661682128906257,3.661682128906257,3.6236391067504883,-1.0461959838867188,-2.663043975830078,4,-0.03637072068281311,1.7241350695332962,48.20107650756836,-1.0370414385774518,47.99183654785156,-1.3855366958622772,48.29618453979492,-0.03637072068281311
3920,2015-05-11,48.410316467285156,48.73368453979492,48.20107650756836,48.48640060424805,8122371.0,-0.0046929835672243625,-1.1538485271545043,4.000200561570908,28.985505842301137,32.63643360395983,2.2966988998261826,5.022832686528986,3.901274866900259,-0.9046862467213472,26.058489513274075,0.5326080322265625,-1.9205167452439795,-4.213313102722168,-10.995498568947518,2.568872363503182,-7.604405835834839,-0.8222203696094965,4.858086058144302,46.95130078566831,3.884604206380317,3.3910927331126737,5,3.8899421691894602,3.8899421691894602,4.251355171203613,-0.25679588317871094,-3.024456024169929,0,-0.027111989670362213,5.160035296005134,48.63857650756836,1.7241350695332962,48.20107650756836,-1.0370414385774518,47.99183654785156,-0.027111989670362213
3921,2015-05-12,48.16303253173828,48.58151245117188,47.21194458007813,48.02988052368164,14426544.0,-0.005108083433290167,1.8235257108477856,-1.7500626723489596,24.307308316846587,30.468975928637747,1.2233888011107652,4.939075732657081,4.12555291813797,-0.5504840476716097,25.117338438078562,1.36956787109375,-2.457607553201008,-4.089673233032229,-11.000943609772953,2.8215971437084946,-7.545308421402588,-0.634038044661871,4.346638558315426,62.745175141953716,25.276810759145548,3.455635188370361,5,1.6358680725097656,4.137226104736335,4.432063102722168,0.14266204833984375,-2.625,1,-0.015402850546308522,-1.1538485271545043,48.410316467285156,5.160035296005134,48.63857650756836,1.7241350695332962,48.20107650756836,-0.015402850546308522
3922,2015-05-13,48.80977249145508,48.80977249145508,48.01086044311523,48.29618453979492,4796612.0,0.013428140333368921,2.1111012077187317,3.857155135367426,27.615581837730588,29.846100156337616,0.017919826365229596,3.952668829043084,3.475112381384662,-1.0815111078667599,24.050879044980768,0.7989120483398509,-3.0451335282188197,-3.09863986968994,-9.973707059170096,3.7764273197902156,-6.536173464430014,0.33889372505013426,3.0322149354679695,96.07857401261461,60.29632534074926,3.4375335947400765,5,0.009510040283203125,3.4904861450195384,3.785323143005371,-0.2758159637451172,-2.7010879516601562,2,-0.051441991204662973,1.8235257108477856,48.16303253173828,-1.1538485271545043,48.410316467285156,5.160035296005134,48.63857650756836,-0.051441991204662973
3923,2015-05-15,47.13586044311523,48.69564056396485,46.98368453979492,48.48640060424805,10820558.0,-0.034294608700192075,-1.0689640864874919,-2.6296180756718353,26.549713116426773,29.291989592280693,1.5074256582203986,5.221637713386464,5.13622126496351,0.7089702452404723,22.9090645379784,1.8260879516601562,-3.9919839801233508,-4.3455141067504925,-11.295663962702918,2.6046357492019325,-7.8205890347267015,-0.8704391787742836,4.118565360252838,8.00011230479484,-26.570998318962054,3.4750749279762125,5,1.683422088623054,5.164398193359389,5.677985191345222,2.1589641571044993,-0.8179359436035085,4,-0.023406040424612584,2.1111012077187317,48.80977249145508,1.8235257108477856,48.16303253173828,-1.1538485271545043,48.410316467285156,-0.023406040424612584
3924,2015-05-18,47.95379257202149,47.95379257202149,47.13586044311523,47.459228515625,8308532.0,0.01735265085260007,2.3076893410568324,-0.36619722288129225,28.31050541915438,28.843950264486065,0.4905977701351816,4.03847532673047,4.344774371061185,0.01810296432988423,21.897678358270824,0.8179321289062642,-4.327654484727759,-3.16426677703857,-10.05090682210789,3.7223732680307506,-6.607586799573234,0.2790532454960939,2.7835790026181897,53.124934718758354,19.415875643594937,3.4433200225346607,5,0.5516300201415945,4.346466064453125,4.926629066467278,1.978260040283196,-2.1875,0,-0.05910348260281639,-1.0689640864874919,47.13586044311523,2.1111012077187317,48.80977249145508,1.8235257108477856,48.16303253173828,-0.05910348260281639
3925,2015-05-19,47.72553253173828,48.46738052368164,47.51629257202149,48.14401245117188,10115223.0,-0.004759999742259935,-1.2727206431970464,-0.8461591860976365,16.990922973639854,27.468015681311968,0.45676478934461784,4.003060211154207,4.590667851596848,0.3688346458473575,22.57876755422706,0.9510879516601491,-4.220522838833148,-3.094836616516112,-10.029863060942738,3.840189827910514,-6.562349838729425,0.37267660569720107,2.5568313216204217,40.624986943751594,14.669205718846978,3.467513222213314,5,0.190216064453125,4.574726104736335,5.202445030212402,2.3586959838867188,-2.3206520080566406,1,-0.03666800362753875,2.3076893410568324,47.95379257202149,-1.0689640864874919,47.13586044311523,2.1111012077187317,48.80977249145508,-0.03666800362753875
3926,2015-05-20,48.02988052368164,48.08694458007813,47.36412048339844,47.83966445922852,5750169.0,0.006377047584350537,3.7500438695443337,-0.4545404823977438,28.107082121473084,27.378313125953937,0.12367472276772418,3.3174904627786503,4.288843488256916,0.1939198395303734,23.322073704439326,0.7228240966796946,-4.100577450150624,-2.440488624572751,-9.18493900165322,4.303961752507718,-5.812713813112985,0.9317365639674833,1.852076534949802,57.29165361041826,29.423114872420022,3.3722251885402352,5,-0.11413192749023438,4.270378112792976,5.297553062438965,2.4538040161132812,-2.377716064453118,2,-0.05504948277484789,-1.2727206431970464,47.72553253173828,2.3076893410568324,47.95379257202149,-1.0689640864874919,47.13586044311523,-0.05504948277484789
3927,2015-05-21,48.50542449951172,48.5434684753418,47.6874885559082,47.99183654785156,9071717.0,0.00990100268093741,1.9032216328114893,2.700024065458147,44.44446171783913,28.930343151631295,-0.3032448294752683,2.3796842662032063,3.835505125813043,-0.16299405979579262,23.31545456891215,0.8559799194335938,-4.000493656865217,-1.5940208435058594,-7.87573137936544,4.687689692353722,-4.7348761114356535,1.5468344244239347,1.0241745797597304,88.88896316449708,55.12017257602699,3.140855267929791,5,-0.5706539154052734,3.7948341369628977,4.841031074523933,2.0828800201416016,-4.051631927490227,3,-0.06117649723492902,3.7500438695443337,48.02988052368164,-1.2727206431970464,47.72553253173828,2.3076893410568324,47.95379257202149,-0.06117649723492902
3928,2015-05-22,48.73368453979492,49.15216445922852,48.353248596191406,48.50542449951172,7998486.0,0.0047058662538970175,-1.9999928377536598,0.44444196859634266,44.444432928842076,29.97283491936151,-0.500658917634766,1.680268981653498,3.639306393483807,-0.2804189397309358,22.658227160193213,0.7989158630371165,-3.6915513772789765,-1.0119565963745103,-6.70938770960732,4.685474516858299,-3.860672152990915,1.8367589602418946,0.4858395176397323,79.24519734676328,40.54368090414272,2.848715556616406,5,-0.6657600402832031,3.5665740966796946,4.61277103424073,2.2826080322265696,-4.603260040283203,4,-0.05386418090051204,1.9032216328114893,48.50542449951172,3.7500438695443337,48.02988052368164,-1.2727206431970464,47.72553253173828,-0.05386418090051204
3929,2015-05-25,49.03803253173828,49.83694458007813,48.37227249145508,49.83694458007813,5508461.0,0.006245125826569442,2.6666666666666194,-3.500008356033923,45.569624109165055,31.815514726790838,-0.8296296398353888,0.9749716322413704,3.3822552997100104,-0.4704293283418508,22.714769447949795,1.464672088623054,-3.319166543443174,-0.42133140563964844,-5.6097875796805425,4.767124768401246,-3.0155594926600955,2.1728966813807986,-2.0923919677734304,67.69232193213564,24.3490840891726,2.594228087020449,5,-0.6277179718017578,3.2622261047363352,4.403531074523926,2.149456024169922,-3.8423919677734304,0,-0.05546935494335059,-1.9999928377536598,48.73368453979492,1.9032216328114893,48.50542449951172,3.7500438695443337,48.02988052368164,-0.05546935494335059
3930,2015-05-26,48.88585662841797,49.47553253173828,48.63857650756836,49.09509658813477,11921625.0,-0.0031032220393797383,-1.3783909765470441,0.26190612615194275,54.71123174911628,35.19372844148747,-0.6737573126654297,0.6653814945622969,3.542915235977624,-0.21244792823794256,22.774367351195725,0.8369560241699219,-2.9905374965629576,-0.258697509765625,-4.694627573097179,4.177232553565929,-2.476662541431402,1.959267521900152,-1.8823899841308531,61.53839033932069,12.333491066749176,2.2179650316657766,5,-0.4755420684814453,3.4144020080566477,4.726902961730957,2.3396759033203125,-4.032604217529297,1,-0.06381322270996137,2.6666666666666194,49.03803253173828,-1.9999928377536598,48.73368453979492,1.9032216328114893,48.50542449951172,-0.06381322270996137
3931,2015-05-27,49.77988052368164,49.8749885559082,48.67662048339844,49.07607650756836,10571401.0,0.018287986688239055,1.6808526979629803,-3.363621447193191,63.05555571029627,39.13150331621699,-1.46876885990482,-0.8742131085282239,2.6679389318150015,-0.997734428636079,21.367358829704074,1.1983680725097656,-2.7832470763362025,1.0167121887207031,-1.1686301412284976,3.202054518669904,-0.0759589762539008,2.109383353695307,-2.719744320678707,95.65220424107143,39.560843953889986,1.092671164974602,5,-1.3505439758300781,2.520378112792976,4.075406074523926,1.5692920684814453,-5.173912048339844,2,-0.0878869124227547,-1.3783909765470441,48.88585662841797,2.6666666666666194,49.03803253173828,-1.9999928377536598,48.73368453979492,-0.0878869124227547
3932,2015-05-28,49.98912048339844,50.14129257202149,49.45650863647461,49.62770462036133,7606708.0,0.004203303774850564,1.0571494055292712,0.5135177617101541,63.05555571029627,43.187708048869155,-1.6685961961064564,-1.3409691875039158,2.497127677741581,-1.0843748490584986,22.131657608277227,0.6847839355468821,-2.442890079841966,1.3457889556884766,-0.1604469391544754,2.8520248505314285,0.592671008266997,2.098906903109956,-2.8163901862792926,91.48946610485856,31.196548331293656,0.7531179474214772,5,-1.3505439758300781,2.311138153076179,4.013585090637207,1.3600521087646484,-6.429347991943359,3,-0.08675799818502972,1.6808526979629803,49.77988052368164,-1.3783909765470441,48.88585662841797,2.6666666666666194,49.03803253173828,-0.08675799818502972
3933,2015-05-29,49.03803253173828,50.084228515625,49.03803253173828,50.084228515625,12154764.0,-0.019025898884858727,1.0,-2.894715176846838,52.71317387580055,45.89911565516317,-0.468586515928763,-0.43463707242578664,3.4432709108884225,-0.012239721672344217,22.226786596906773,1.0461959838867188,-2.0176513738351787,0.40896720886230753,-1.0753955262653392,1.8933299439899542,-0.33321415870151583,1.1511485764261309,-1.6871884981249963,37.6343970086556,-23.555514818907724,0.7421813675638234,5,-0.2853260040283203,3.2622261047363352,4.964673042297363,2.3301620483398438,-6.524456024169922,4,-0.09348335818223918,1.0571494055292712,49.98912048339844,1.6808526979629803,49.77988052368164,-1.3783909765470441,48.88585662841797,-0.09348335818223918
3934,2015-06-01,49.19020462036133,49.60868453979492,48.80977249145508,49.07607650756836,6314986.0,0.0031031442487940986,-1.4705965624225836,-0.10908865504240595,55.35245744984434,50.161508374741445,-0.4771018352646337,-0.6485239827933995,3.2964054951926727,-0.04003595882191746,22.147178916102433,0.7989120483398438,-1.6675399317345807,0.5792100906372042,-0.8661504493769314,2.02457063065134,-0.14347017936986362,1.301890360644272,-1.671933674443551,36.70873865274855,-25.196568590683142,0.7226802700070687,6,-0.4374980926513672,3.1100540161132884,5.140625953674316,3.1576099395751953,-6.258148193359375,0,-0.10286153838756773,1.0,49.03803253173828,1.0571494055292712,49.98912048339844,1.6808526979629803,49.77988052368164,-0.10286153838756773
3935,2015-06-02,48.71466445922852,49.47553253173828,48.37227249145508,49.45650863647461,8255167.0,-0.009667375137040302,1.829263759269042,-6.50010027408243,53.67089738688424,53.00193229312046,0.17154139428399873,-0.264444518807629,3.703155220254409,0.576904566573269,22.26875435883184,1.1032600402832031,-1.1424079303474386,0.1531263351440515,-1.1995077307749042,1.5057604010630072,-0.5231906978154299,0.8294433681035329,-1.0390122157445205,19.354894358452725,-40.690850146998926,0.6763170329594786,6,0.19972610473632102,3.5855941772460938,5.682742118835442,3.8043460845947195,-5.5163040161132955,1,-0.07223746554200117,-1.4705965624225836,49.19020462036133,1.0,49.03803253173828,1.0571494055292712,49.98912048339844,-0.07223746554200117
3936,2015-06-03,48.90488052368164,49.36140060424805,48.50542449951172,48.88585662841797,6972487.0,0.0039046982374746353,-1.1951252916460824,-0.025644058209492712,50.673850222112186,53.69408657137302,0.1324224564502927,-0.4287001298398607,3.440648193315141,0.5084586976049934,22.077576983127972,0.8559761047363281,-0.6708512632194257,0.3129076004028306,-1.041977191046385,1.6677923918520463,-0.3645347953217808,0.990349996127442,-1.0812898604853913,30.10751760692448,-24.331881615006704,0.677442395724608,6,0.3423900604248047,3.395378112792976,5.597146034240723,3.6141300201416016,-4.945652008056641,2,-0.08284711197343608,1.829263759269042,48.71466445922852,-1.4705965624225836,49.19020462036133,1.0,49.03803253173828,-0.08284711197343608
3937,2015-06-04,48.22009658813477,48.771728515625,47.80162048339844,48.73368453979492,9504280.0,-0.014002363940246565,2.2903092249967654,-26.996992179666762,58.934148586258,55.304054977752564,0.8632569642071886,0.2888718922174931,4.031428970237975,1.3128745323531277,21.779026039333445,1.1032600402832031,-0.01850202699664294,-0.383289337158196,-1.7206204576882627,0.9540417833718706,-1.0519548974232293,0.2853762231068373,1.9211959838867188,18.333244202603375,-40.246244955232086,0.6686655602650335,6,0.7513599395751882,4.080162048339844,6.985733985900872,4.669837951660149,-3.8233680725097727,3,-0.07495066100058956,-1.1951252916460824,48.90488052368164,1.829263759269042,48.71466445922852,-1.4705965624225836,49.19020462036133,-0.07495066100058956
3938,2015-06-05,47.2499885559082,47.99183654785156,47.2499885559082,47.99183654785156,8738550.0,-0.020118334488473,1.0,1.4444419685963628,44.34250970829719,55.1677089332117,1.7888907852698424,1.2480622301592064,4.910879970116973,2.392417139642319,21.3223077232274,0.9701080322265696,0.28142503635307037,-1.3058429718017592,-2.765458072867773,0.15377212926425443,-2.0356505223347625,-0.576035421268756,2.8445105743408305,0.0,-56.82109361938684,0.7298075505330058,6,1.4456520080566406,2.5489120483398438,7.076086044311523,5.877716064453125,-3.3478240966796804,4,-0.07809982980390995,2.2903092249967654,48.22009658813477,-1.1951252916460824,48.90488052368164,1.829263759269042,48.71466445922852,-0.07809982980390995
3939,2015-06-08,46.86955642700195,47.459228515625,46.7934684753418,47.17390060424805,6203903.0,-0.008051475577737,-1.9166736300282434,0.41025139995166376,43.28359638541594,53.89797167057833,2.044363138906256,1.5696450762579985,5.190072716550432,2.880878954305622,21.259137995246213,0.6657600402832031,0.32463279991566196,-1.5978240966796875,-3.2393873783551186,0.043739184995743585,-2.418605737517403,-0.777042455841972,3.1111622802734473,2.8369177640889394,-53.718214181104784,0.8207816408377172,6,1.5978240966796875,1.8736400604248047,6.619560241699219,6.619560241699219,-4.336956024169922,0,-0.0929383645057088,1.0,47.2499885559082,2.2903092249967654,48.22009658813477,-1.1951252916460824,48.90488052368164,-0.0929383645057088
3940,2015-06-09,47.097816467285156,47.38314056396485,46.33694458007813,47.07879257202149,9944318.0,0.004870113090118755,2.5483992004087668,-0.06250783384721037,42.59819243639385,51.62493130681139,1.716282052731735,1.3049180074727076,4.861138358650685,2.782510877177671,21.285804815445076,1.0461959838867188,0.35504215293355657,-1.3039390563964872,-3.0563079266211943,0.4484298138282199,-2.1801234915088443,-0.4277546212841301,2.6916672260742303,25.157313616945427,-30.01149035496942,0.8761844351123538,6,1.1413021087646555,1.4171180725097656,6.124996185302734,6.124996185302734,-0.1521759033203054,1,-0.08844911192808269,-1.9166736300282434,46.86955642700195,1.0,47.2499885559082,2.2903092249967654,48.22009658813477,-0.08844911192808269
3941,2015-06-10,47.42118453979492,47.55433654785156,46.52716445922852,47.002708435058594,9419335.0,0.006865882471098983,2.0000055706892406,21.9973932223864,41.17645597929239,49.19392022558874,1.1433866193397222,0.9730096274185911,4.438164556603326,2.581603536677406,20.805932315809372,1.0271720886230398,0.35749436240948995,-0.9434785842895508,-2.7477599246884736,0.8608027561093721,-1.8456192544890158,-0.0413379140900858,2.092096024501963,44.53125979218615,-6.108943019741659,0.9021406701994628,6,0.7894020080566406,0.8179340362548899,5.801628112792969,5.801628112792969,-1.0842399597167898,2,-0.08904931704386221,2.5483992004087668,47.097816467285156,-1.9166736300282434,46.86955642700195,1.0,47.2499885559082,-0.08904931704386221
3942,2015-06-11,46.29890060424805,47.64944458007813,45.74727249145508,47.40216445922852,15464420.0,-0.023666299069460717,1.3809530630759559,-2.6363843538345306,32.70268512395795,46.97053258649512,1.8854382919745092,2.0000858868050315,5.444521612167314,3.8086127723995418,20.638982271041467,1.902172088623054,0.25861644874283485,-1.9402189254760742,-3.9516246421184604,0.07118679116631199,-2.9459217837972673,-0.9345160671548811,2.9602730813113354,24.57618044898105,-21.518474925507135,1.0057028583211929,6,1.3790779113769531,1.6453819274902344,6.619564056396484,6.619564056396484,1.521739959716804,3,-0.050534074418354,2.0000055706892406,47.42118453979492,2.5483992004087668,47.097816467285156,-1.9166736300282434,46.86955642700195,-0.050534074418354
3943,2015-06-12,46.03259658813477,46.54618453979492,45.67118453979492,46.39401245117188,10437544.0,-0.005751843189314099,1.628574702764703,0.3275878761055806,28.53258870402128,43.99054717029256,1.8780889977430064,2.2972810182566477,5.565498474195643,4.177638131661844,20.033050666855168,0.875,-0.0061736685612032716,-2.1513597488403278,-4.3426357466559224,0.03991624897526691,-3.246997747748125,-1.0557217499325304,2.875386978014177,18.269188123928874,-24.056920766030355,1.0956379989077956,6,1.5407619476318288,1.8736419677734304,6.581521987915032,6.581521987915032,0.93206787109375,4,-0.035537167002467784,1.3809530630759559,46.29890060424805,2.0000055706892406,47.42118453979492,2.5483992004087668,47.097816467285156,-0.035537167002467784
3944,2015-06-15,45.11955642700195,45.63314056396485,44.87227249145508,45.55705642700195,10282447.0,-0.019834643900321747,1.5806647776526679,1.2105168719588781,25.735292310550705,40.88659105069994,2.406000845201504,3.148526908334688,6.353946018117426,5.17668054827552,19.544732934189664,1.1603240966796946,-0.33818856056093693,-2.9226881027221694,-5.507826054518027,-0.3375501509263117,-4.215257078620098,-1.6301191268242405,3.4000112559845164,8.904163215520452,-29.71148524386364,1.2925689758979304,6,1.9972801208496094,2.387226104736328,7.180702209472663,7.180702209472663,0.17119598388671875,0,-0.026981470213321423,1.628574702764703,46.03259658813477,1.3809530630759559,46.29890060424805,2.0000055706892406,47.42118453979492,-0.026981470213321423
3945,2015-06-16,45.97553253173828,46.18477249145508,44.6249885559082,44.70107650756836,14354579.0,0.01897128811807347,-1.1866662388397333,-2.9130423409598216,25.36941420773337,38.074987049102305,1.252312096652517,2.2711669075426855,5.389340071287208,4.397067410967338,19.243115991721766,1.559783935546875,-0.5193358151769445,-1.9792119979858427,-4.723078788698061,0.7646547927263754,-3.3511453933419517,-0.6072786026297337,2.0334138244337936,44.65411184812115,12.705727910998814,1.37193339535611,6,0.7228260040283203,1.4076080322265625,6.324726104736335,6.324726104736335,-0.9130439758300781,1,-0.07488618270010228,1.5806647776526679,45.11955642700195,1.628574702764703,46.03259658813477,1.3809530630759559,46.29890060424805,-0.07488618270010228
3946,2015-06-17,45.38586044311523,46.03259658813477,45.36683654785156,45.99455642700195,8984632.0,-0.012825780500008044,-1.0588061814321323,-0.477612387044254,21.596192856002872,33.926325301296174,1.4419532865758313,2.795949053755045,5.836761759716659,5.044351491469932,18.85239490478849,0.6657600402832102,-0.7733342120956621,-2.436683082580572,-5.410456213349548,0.5370900481884036,-3.92356964796506,-0.9497965171960843,2.08165266501463,25.157313616945302,0.7098878310661725,1.4868865653844878,6,0.9225521087646555,1.9972801208496165,6.914398193359389,6.914398193359389,-0.5706520080566335,2,0.034367093751689115,-1.1866662388397333,45.97553253173828,1.5806647776526679,45.11955642700195,1.628574702764703,46.03259658813477,0.034367093751689115
3947,2015-06-18,45.53803253173828,45.57607650756836,44.396728515625,45.40488052368164,13644607.0,0.0033528523451435976,10.27268418078066,-0.21874960831254522,26.041604649292395,31.892891405851195,0.9714827287468779,2.5403120146807368,5.508060613039667,4.937593658551322,19.02134478610788,1.1793479919433594,-0.9993027789906392,-2.136141395568849,-5.258832367713502,0.9865495765758041,-3.6974868816411757,-0.5747959094965225,1.4746766480361089,53.09734199163394,29.065574923328438,1.5613454860723257,6,0.48505401611328125,1.730978012084961,5.511547088623047,6.762226104736335,-1.940216064453125,3,0.017543842013443056,-1.0588061814321323,45.38586044311523,-1.1866662388397333,45.97553253173828,1.5806647776526679,45.11955642700195,0.017543842013443056
3948,2015-06-22,46.10868453979492,46.660316467285156,45.728248596191406,46.62227249145508,10146351.0,0.012531327690956218,2.1612886531245956,-3.857155135367426,30.049227261411275,30.42240594762845,0.24799026251739775,1.8581885955850055,4.777975016833466,4.397304449497916,19.297749717243875,1.122283935546875,-1.221882865857367,-1.434239387512207,-4.589914570754708,1.7214357957302937,-3.012076979133461,0.1435982041090469,-1.7119560241699219,75.63019687016546,51.00426247488794,1.5778375916212517,6,-0.08559799194335938,1.1603260040283203,4.451086044311523,6.191574096679695,-2.663043975830071,0,0.037128711028231454,10.27268418078066,45.53803253173828,-1.0588061814321323,45.38586044311523,-1.1866662388397333,45.97553253173828,0.037128711028231454
3949,2015-06-23,46.31792449951172,46.77444458007813,46.26086044311523,46.603248596191406,10248718.0,0.004537972874420371,-1.5714422140305773,0.5555506038593521,33.92853762689421,29.45911096879516,-0.053336514372944066,1.5122501937955448,4.382077125954737,4.242731441323379,20.085473422953832,0.6657600402832102,-1.4728406046375397,-1.088994026184082,-4.207603106116871,2.0296150537487065,-2.64829856615048,0.4703105137823158,-1.9211959838867188,80.80005904021128,53.21442118664342,1.559304539966395,6,-0.29483795166015625,0.9510860443115234,4.241846084594727,5.982334136962898,-2.3586959838867188,1,0.013963060018451934,2.1612886531245956,46.10868453979492,10.27268418078066,45.53803253173828,-1.0588061814321323,45.38586044311523,0.013963060018451934
3950,2015-06-24,45.76629257202149,46.39401245117188,45.32879257202149,46.3749885559082,10796018.0,-0.011909685795529201,2.294101686917469,2.1333493769720056,29.926974532331613,28.209168585799517,0.3235841841024367,1.9164463721645149,4.715943200085881,4.8317989492551945,21.109751718681157,1.0652198791503906,-1.5705608325566658,-1.484647750854485,-4.603857972484498,1.6345624707755277,-3.0442528616694915,0.07495735996052133,-1.274455413818366,57.599983314722955,29.080307043589805,1.5596051108150062,6,0.256793975830071,1.5027179718017507,4.636548042297356,6.533966064453125,-1.3885841369628977,2,-0.010390620135648287,-1.5714422140305773,46.31792449951172,2.1612886531245956,46.10868453979492,10.27268418078066,45.53803253173828,-0.010390620135648287
3951,2015-06-25,45.40488052368164,45.59509658813477,45.15759658813477,45.55705642700195,14064069.0,-0.007896904643763802,2.833411324286144,0.2500031334996206,31.218251374798186,28.044231502559548,0.41225888411236866,2.03776624452923,4.853965980570877,5.215864933156219,22.539435940336986,0.6086959838867188,-1.6495356797313576,-1.627309799194336,-4.610432886263602,1.3558132878749305,-3.1188713427289727,-0.13574825565969917,-0.8217390686035131,42.400016685277045,12.071669952333135,1.4915615435346343,6,0.18070602416992188,1.8641300201416016,4.703123092651367,6.895378112792976,-0.5516281127929688,3,-0.007540862652305802,2.294101686917469,45.76629257202149,-1.5714422140305773,46.31792449951172,2.1612886531245956,46.10868453979492,-0.007540862652305802
3952,2015-06-26,45.65216445922852,45.97553253173828,44.73912048339844,45.15759658813477,8167057.0,0.0054461972522514834,1.1666655525325653,-3.2499749323172566,38.20224339330146,29.118637579146235,0.07106057129740861,1.5272099416842408,4.377881059250193,5.00292570017686,24.337485527803825,1.2364120483398438,-1.7456378428016919,-1.1631780624389592,-3.857848707570213,1.5314925826922945,-2.510513385004586,0.18415726012666767,-0.981370879150397,44.8598813977376,10.253394979104407,1.3473353225656273,6,-0.06657791137696023,1.6168460845947195,4.455839157104485,6.648094177246094,-0.49456787109375,4,-0.01833332623072903,2.833411324286144,45.40488052368164,2.294101686917469,45.76629257202149,-1.5714422140305773,46.31792449951172,-0.01833332623072903
3953,2015-06-29,44.45379257202149,45.36683654785156,43.65488052368164,43.86412048339844,9237217.0,-0.026250056298585456,-2.3962259867338176,1.1922976058250174,34.085181540280345,30.046403049116194,1.1420233894337244,2.4923151341384937,5.329422684805934,6.230237397732758,26.129291504207774,1.997283935546882,-1.901506112486743,-2.1323379516601477,-4.810779817671836,0.5461039143515407,-3.4715588846659955,-0.7931170186543,2.3206520080566406,25.609733728715277,-12.477737148651606,1.3392209330058455,6,0.7608699798583913,2.444293975830071,5.663722038269036,7.846466064453125,0.20923995971678977,0,-0.019255412310423936,1.1666655525325653,45.65216445922852,2.833411324286144,45.40488052368164,2.294101686917469,45.76629257202149,-0.019255412310423936
3954,2015-06-30,44.13042449951172,44.70107650756836,43.940208435058594,44.396728515625,12370238.0,-0.0072742516172465965,-1.3529474218169377,-0.45161373795922577,30.69304915617539,30.63791804338753,1.4643163069878824,2.5478087520857002,5.411831083452661,6.574884236404586,27.857877345161477,0.7608680725097656,-1.9118850393804223,-2.2027170181274442,-4.8001231280034276,0.39468909174853906,-3.5014200730654395,-0.904013963189449,2.5816287994384837,17.36111981527667,-21.438180775076585,1.2987030549379928,6,1.084238052368164,2.7676620483398438,6.053667068481445,8.169834136962898,1.1603279113769531,1,-0.015517275061662783,-2.3962259867338176,44.45379257202149,1.1666655525325653,45.65216445922852,2.833411324286144,45.40488052368164,-0.015517275061662783
3955,2015-07-01,45.19564056396485,45.46194458007813,44.1684684753418,44.32064056396485,11621184.0,0.024137906592421654,-1.1935515173471025,-3.2857183784558086,36.794569823570974,32.32662659533954,0.30937240612146866,1.2705821903407397,4.162736082992332,5.536142297069112,29.082734233156167,1.3315200805664134,-1.8463732454482908,-0.9615497589111257,-3.347872334393628,1.4247728165713767,-2.1547110466523733,0.23161152883012193,1.4552692794799782,66.39341163320186,27.14932982411591,1.1931612877412499,7,0.019021987915031957,1.7024459838867116,5.1596460342407156,7.104618072509766,-0.26630401611328836,2,-0.027356887365938998,-1.3529474218169377,44.13042449951172,-2.3962259867338176,44.45379257202149,1.1666655525325653,45.65216445922852,-0.027356887365938998
3956,2015-07-02,44.85325241088867,45.97553253173828,44.70107650756836,45.00542449951172,11731947.0,-0.007575689796709528,-4.58330478378943,-0.17391095842633927,40.547276587593046,33.93836792181739,0.6350469437077422,1.363791495735498,4.2699368043457895,5.884147793255167,30.189517130714314,1.2744560241699219,-1.6703172799278079,-1.1013565063476562,-3.172649590045012,0.9699365773496993,-2.137003048196334,-0.06570996449897848,1.7377368461608924,51.6394480105861,10.104579818405107,1.0356465418486782,7,0.36141014099121094,2.0448341369628906,5.5020341873168945,7.447006225585945,-0.20923995971678977,3,-0.010602218351386083,-1.1935515173471025,45.19564056396485,-1.3529474218169377,44.13042449951172,-2.3962259867338176,44.45379257202149,-0.010602218351386083
3957,2015-07-03,44.6059684753418,45.0434684753418,44.35868453979492,45.0434684753418,5529716.0,-0.005513177356272214,2.1304408482142856,2.8750344689278284,40.64838329270771,35.11605192529477,0.8227327409702028,1.398113227741348,4.245489443053003,6.125949016965514,30.945775061280013,0.684783935546875,-1.558440660231689,-1.1679340362548842,-3.0267402171964903,0.6908721446867219,-2.0973371267256837,-0.23853094578408474,1.9262986070404082,40.98365236831075,-3.349827410622993,0.9294030904708018,7,0.6086940765380859,2.2921180725097656,5.758829116821289,7.69429016113282,0.589672088623054,4,0.00554374098353172,-4.58330478378943,44.85325241088867,-1.1935515173471025,45.19564056396485,-1.3529474218169377,44.13042449951172,0.00554374098353172
3958,2015-07-06,43.55977249145508,44.09238052368164,43.40760040283203,43.7499885559082,11791085.0,-0.023454170364332616,-1.769248569180692,0.43477957589285715,39.95096497160928,35.785210519151995,1.6420181110393344,2.2700595582399217,5.00587410673792,7.157789537098338,31.579121840397086,1.1983680725097656,-1.3772436069638445,-2.0296192169189453,-4.0007086294398135,-0.05852980439807709,-3.0151639231793794,-1.0440745106585112,2.9149468597531154,5.925861003493927,-41.11748088607853,0.9855447062604359,7,1.341033935546875,3.1861419677734375,6.909645080566406,8.740486145019538,0.07608795166014914,0,0.036681185536337146,2.1304408482142856,44.6059684753418,-4.58330478378943,44.85325241088867,-1.1935515173471025,45.19564056396485,0.036681185536337146
3959,2015-07-07,42.51357650756836,43.7499885559082,42.4374885559082,43.65488052368164,10819870.0,-0.024017480442349526,-1.0294091624935855,6.0000401090967435,28.2296604806632,35.596620068966615,2.337644585202561,3.1338585882458574,5.781936132011559,8.182489588844113,32.13735397357613,1.3125,-1.3021599123178973,-2.858016204833987,-5.167163159765707,-0.5488692499022676,-4.012589682299847,-1.7034427273681274,3.8384580857047865,2.1505654587660934,-43.32803921629885,1.154573477465858,7,1.6929340362548828,3.509510040283203,8.012906074523926,9.786682128906257,0.13315200805664062,1,0.0505592848389802,-1.769248569180692,43.55977249145508,2.1304408482142856,44.6059684753418,-4.58330478378943,44.85325241088867,0.0505592848389802
3960,2015-07-08,42.93205642700195,43.23640441894531,42.209228515625,42.51357650756836,10511722.0,0.009843441879304082,1.0,-0.3666682264544464,34.22983232750771,35.93124017482323,1.6481716392963506,2.516300678819057,5.0791246505011145,7.752018331568223,32.49588572227356,1.0271759033203125,-1.2943876456322627,-2.231248283386229,-4.634385241293664,0.17188867452120604,-3.4328167623399466,-1.0296798044325115,3.1851054040292937,19.191969322829415,-27.66508323292222,1.2015684789537189,7,1.1603240966796875,2.9103240966796875,7.594426155090332,9.368202209472663,1.1793479919433594,2,0.05494020506325503,-1.0294091624935855,42.51357650756836,-1.769248569180692,43.55977249145508,2.1304408482142856,44.6059684753418,0.05494020506325503
3961,2015-07-09,43.19836044311523,43.38857650756836,42.93205642700195,43.17933654785156,12620704.0,0.00620291777930726,1.2857088287255884,0.04545951760221452,35.18073849493396,35.595517408337955,1.1577018892936124,2.021031680131351,4.453974336278655,7.4450812158652795,33.00111612220217,0.45652008056640625,-1.3526408200266573,-1.753803062438969,-4.061818471698899,0.554212346820961,-2.9078107670689306,-0.5997953578090076,2.6061667226835183,34.89937131466679,-10.706974544580468,1.1540077046299646,7,0.8940200805664134,2.586954116821296,7.408964157104499,9.10189819335939,0.6277160644531321,3,0.04007041209389728,1.0,42.93205642700195,-1.0294091624935855,42.51357650756836,-1.769248569180692,43.55977249145508,0.04007041209389728
3962,2015-07-10,43.959228515625,44.1684684753418,43.33151245117188,44.13042449951172,8804396.0,0.01761335533814301,5.769190423299955,-8.99899739322574,36.705886794055445,35.88670688097964,0.14688292951394288,1.1340366163767541,3.4975931424309152,6.636961588750374,32.790138263448476,0.9701080322265696,-1.3179687316071451,-0.8759513854980483,-3.133171738133697,1.3812689671376006,-2.0045615618158763,0.2526587908197797,1.5576747581598482,89.32035054312377,45.549155643147344,1.1286101763178262,7,0.13315200805664062,1.53125,6.814536094665527,8.341030120849616,-0.11412811279296875,4,0.015577705948671916,1.2857088287255884,43.19836044311523,1.0,42.93205642700195,-1.0294091624935855,42.51357650756836,0.015577705948671916
3963,2015-07-13,44.396728515625,44.68205642700195,43.86412048339844,44.26357650756836,10492444.0,0.00995240396096797,1.324316120954585,-0.777775301929676,38.4439339315085,36.74791630046109,-0.3347672030399309,0.5983767885091851,2.9643613856550104,6.157311637287691,32.34734609072507,0.8179359436035156,-1.2726005402192655,-0.3566579818725586,-2.5488012421379693,1.8354852783928521,-1.452729612005264,0.7394136482601468,0.8555607775070584,88.46147319576019,47.33458410654629,1.0960716301327051,7,-0.3043479919433594,0.7038040161132812,6.239129066467285,7.9035301208496165,-0.9320640563964773,0,0.01799484049953559,5.769190423299955,43.959228515625,1.2857088287255884,43.19836044311523,1.0,42.93205642700195,0.01799484049953559
3964,2015-07-14,43.90216445922852,44.6249885559082,43.76901245117188,44.377708435058594,13112163.0,-0.01113965089167368,-1.307685978886337,-3.571436756911564,38.709687853493755,36.96070719267473,0.13858702217240904,1.050942973648084,3.348114274140123,6.6103703201939865,31.470807762374353,0.855976104736321,-1.3424619189916882,-0.7903524398803654,-3.0071535363043154,1.4264486565435845,-1.8987529880923404,0.31804810833160957,1.1066799717029738,68.4615349015872,28.203138452000992,1.1084005482119748,7,0.1902160644531179,1.0271720886230398,5.345106124877923,8.398094177246094,-1.7690200805664134,1,-0.006065851636098962,1.324316120954585,44.396728515625,5.769190423299955,43.959228515625,1.2857088287255884,43.19836044311523,-0.006065851636098962
3965,2015-07-15,42.53260040283203,43.46466445922852,42.24727249145508,43.46466445922852,16678431.0,-0.031195820827202958,1.6122495753780424,1.9599955078172444,34.49692862728567,36.28844630819613,1.2188480415968996,2.2654993446447875,4.583762310610368,7.918502244324273,31.478351554049627,1.6548919677734446,-1.3144068515077976,-1.9877698898315401,-4.316939825796354,0.34140004613327335,-3.152354857813947,-0.8231849218491334,2.2522747548749464,11.718818545304137,-27.10092744623187,1.1645849679824074,7,1.0937480926513672,2.3967361450195312,6.072688102722168,9.691572189331055,-0.875,2,0.002683309078496121,-1.307685978886337,43.90216445922852,1.324316120954585,44.396728515625,5.769190423299955,43.959228515625,0.002683309078496121
3966,2015-07-16,46.94564056396485,47.05977249145508,42.57064056396485,42.74183654785156,31504208.0,0.10375665064765194,1.0257505336362978,-4.51020934372887,54.81585867144865,37.86261023916735,-3.2030039111546813,-2.1341114973068613,0.1307033402358826,3.4693715894909687,30.543840237409558,4.527172088623047,-1.1174090001676262,2.3472812652587933,-0.19830818327948663,4.892870713797073,1.0744865409896533,3.6200759895279333,-4.736412048339851,97.62842748072255,57.111830465874675,1.2727947242691404,7,-2.311140060424812,-2.0163040161132884,1.4313859939575124,5.050270080566406,-5.991844177246101,3,-0.06037272281241546,1.6122495753780424,42.53260040283203,-1.307685978886337,43.90216445922852,1.324316120954585,44.396728515625,-0.06037272281241546
3967,2015-07-17,46.33694458007813,46.75542449951172,45.63314056396485,46.41303253173828,13708360.0,-0.012965974616053089,1.949994485054479,-0.018099785662819216,57.333338086974386,39.79398502976346,-2.595937873199283,-1.5415292068471658,0.701293859762842,4.0347302397598455,29.018087938233677,1.3125,-1.053861698929829,1.6986396789550824,-0.9326658511291726,4.329945209039337,0.38298691391295847,3.0142924439972063,-4.089672088623054,84.98019924411541,40.81913166776132,1.3156527650421261,7,-1.702444076538093,-1.4076080322265696,1.8879079818725515,5.658966064453125,-7.019020080566413,4,-0.054187173868802785,1.0257505336362978,46.94564056396485,1.6122495753780424,42.53260040283203,-1.307685978886337,43.90216445922852,-0.054187173868802785
3968,2015-07-20,47.82064056396485,47.82064056396485,46.565208435058594,46.584228515625,10855124.0,0.03201971984412211,1.0307665726679671,-16.24977439085692,63.17935026950851,43.677283895190726,-3.8126046848835955,-3.0465941483274506,-0.8107980249621178,2.5064691300041275,28.792001522669214,1.4836959838867188,-0.9739730919629679,3.096737861633308,0.16931377091587052,6.024161952350745,1.6330258162745892,4.560449906992027,-5.477118072509775,100.0,50.28230851928661,1.463712045358717,7,-2.805706024169929,-2.805706024169929,-0.00951004028321023,3.8804340362548757,-7.9320640563964915,0,-0.08313439791370303,1.949994485054479,46.33694458007813,1.0257505336362978,46.94564056396485,1.6122495753780424,42.53260040283203,-0.08313439791370303
3969,2015-07-21,46.96466445922852,48.29618453979492,46.92662048339844,48.02988052368164,10159404.0,-0.01789972059431899,-1.399998663039046,-0.8615380818097006,56.41380485471886,46.14216973154752,-2.5243001428755534,-2.2553126690597622,-0.007853890629881732,3.322776808742262,28.76030026695536,1.3695640563964844,-0.8908215218372888,2.2084247589111428,-0.806129418316651,5.2229789361389365,0.7011476702972459,3.7157018475250396,-4.402057244873056,77.9874451814547,29.124190032494354,1.5072770886138984,7,-1.6929359436035227,-1.7119579315185618,0.7751340866088796,4.698366165161126,-8.255435943603523,1,-0.07452411382686353,1.0307665726679671,47.82064056396485,1.949994485054479,46.33694458007813,1.0257505336362978,46.94564056396485,-0.07452411382686353
3970,2015-07-22,45.29075241088867,46.7934684753418,45.29075241088867,46.64129257202149,12146999.0,-0.035641946293324955,-1.225355613553424,1.2678556080790868,51.446541483381075,47.94948117470832,-0.5371035967992341,-0.6522971829302691,1.5998404078764423,4.948098900127803,27.880100103127493,1.6739120483398509,-0.7517139350401791,0.5582897186279325,-2.430108561290048,3.546687998545913,-0.9359094213310613,2.0524888585869263,-2.3841305570068414,47.508356558024126,-0.9622658609049353,1.4941991399589907,7,-0.019023895263671875,-0.03804588317871094,2.02105712890625,5.972822189331055,-5.230979919433594,2,-0.06971860400065732,-1.399998663039046,46.96466445922852,1.0307665726679671,47.82064056396485,1.949994485054479,46.33694458007813,-0.06971860400065732
3971,2015-07-23,45.0624885559082,45.95651245117188,44.75814056396485,45.86140441894531,12322508.0,-0.00503996605994983,1.423077961395287,0.5915528364347098,51.51132998655293,49.59453041831914,-0.01855661759459082,-0.475372273394683,1.7658407205324949,5.125648402768121,26.96102837556964,1.1983718872070312,-0.4012626626823774,0.3471454620361314,-2.6289310807299984,3.323222004802261,-1.140892809346937,1.8351837334191998,-1.8324929408715889,8.602154015678911,-39.129472742508334,1.4880382713830653,7,0.20923995971679688,0.1902179718017578,1.9782609939575195,6.077444076538086,-4.451084136962891,3,-0.07555925698270727,-1.225355613553424,45.29075241088867,-1.399998663039046,46.96466445922852,1.0307665726679671,47.82064056396485,-0.07555925698270727
3972,2015-07-24,44.815208435058594,45.36683654785156,44.68205642700195,44.96738052368164,7410212.0,-0.0054874936732092205,-2.272732244920283,0.19047323462142662,54.38830422020178,51.36612711706284,0.4055624939000637,-0.3098984116342933,1.925850591292729,5.326335864607685,25.77324341309693,0.6847801208496094,-0.1242088761739808,0.14171314239501953,-2.8022624757597328,3.085688760549772,-1.3302746666823566,1.6137009514723957,-1.28124148453648,3.6842083042192395,-47.29756529334817,1.4719878090773746,7,0.45652008056640625,0.4374980926513672,2.0305681228637695,6.324724197387695,-4.203804016113281,4,-0.08616298312960857,1.423077961395287,45.0624885559082,-1.225355613553424,45.29075241088867,-1.399998663039046,46.96466445922852,-0.08616298312960857
3973,2015-07-27,43.597816467285156,44.70107650756836,43.55977249145508,44.6059684753418,10826877.0,-0.027164706140718975,-1.1052609358013137,6.6250783384723375,53.74507698287732,53.03672590921658,1.673720694445592,0.8854768084785789,3.0939902289839836,6.494746346697099,24.185579252075236,1.2554359436035156,0.11763410491240478,-1.0328800201416044,-4.01494553485459,1.9491854945713811,-2.523912777498097,0.45815273721488836,4.698368072509766,0.8032235253563483,-54.02738731040204,1.4910327573564917,7,1.6739120483398438,1.6548900604248047,3.048232078552246,7.427986145019531,-3.747283935546875,0,-0.09816757614420835,-2.272732244920283,44.815208435058594,1.423077961395287,45.0624885559082,-1.225355613553424,45.29075241088867,-0.09816757614420835
3974,2015-07-28,43.44564056396485,43.97825241088867,43.10325241088867,43.84510040283203,11253063.0,-0.00349044781714003,1.6285596415433803,0.3962297705850899,51.807219858974776,54.96009160162647,1.9604955800982822,1.0368814387189715,3.1677615971415563,6.611441065479632,22.594401885517417,0.875,0.3019050066708431,-1.1508167266845604,-4.17252882466417,1.870895371295049,-2.6616727756743686,0.3600393223052478,4.755815734863276,9.278268456265026,-47.99244773924403,1.5108560489898057,7,1.987771987915032,1.80706596374511,3.2004079818725515,7.580162048339837,-3.5190200805664134,1,-0.08187390058524835,-1.1052609358013137,43.597816467285156,-2.272732244920283,44.815208435058594,1.423077961395287,45.0624885559082,-0.08187390058524835
3975,2015-07-29,43.959228515625,43.97825241088867,43.04618453979492,43.61683654785156,9169889.0,0.011821392088902316,3.899949864634513,-0.8571374002062875,52.631574780938514,54.71739339156979,1.866878670327516,0.44893221340592504,2.5874791446877623,6.0616572406170235,21.769724929485307,0.93206787109375,0.46155770453749057,-0.5754081726074247,-3.596096075915021,2.4452797307001717,-2.0857521242612265,0.934935779046377,4.0382996276855465,31.372546449519863,-27.541270601340397,1.5103439516537995,7,1.7119560241699219,1.293478012084961,2.6868200302124023,7.0665740966796875,-3.918476104736328,2,-0.11942884753161498,1.6285596415433803,43.44564056396485,-1.1052609358013137,43.597816467285156,-2.272732244920283,44.815208435058594,-0.11942884753161498
3976,2015-07-30,44.377708435058594,44.472816467285156,43.76901245117188,44.05433654785156,8358107.0,0.009519728474871814,1.7407341384791084,0.9444493961406479,51.48248590380261,54.0672987045507,1.1687357072345321,-0.007379293121601904,2.095980855007575,5.599631977797273,21.302607032709567,0.7038040161132741,0.677000977551252,-0.13315105438232422,-3.1507639690418614,2.884461860277213,-1.6419575117120928,1.3756554029474444,3.3227390920410187,57.37714619171687,2.214145956634745,1.5088064573297697,7,1.2934761047363281,0.8749980926513672,2.2683401107788086,6.648094177246094,-5.402172088623047,3,-0.09729966002914037,3.899949864634513,43.959228515625,1.6285596415433803,43.44564056396485,-1.1052609358013137,43.597816467285156,-0.09729966002914037
3977,2015-07-31,44.85325241088867,44.85325241088867,44.035316467285156,44.377708435058594,9784407.0,0.010715829920014519,2.4400012834808,1.4705792143446974,51.612911051409114,52.78213879142855,0.5147260882289473,-0.4884927750247883,1.5361083416890153,5.089851470241001,20.50557605959132,0.8179359436035156,1.094564391877185,0.330028724670413,-2.6912491964518637,3.3513066457926897,-1.1806102358907253,1.8406676852315513,2.567939336972657,100.0,47.02286770529464,1.51063896056114,7,0.81793212890625,0.39945411682128906,1.5740461349487305,6.172550201416016,-5.45923995971679,4,-0.0945716924401585,1.7407341384791084,44.377708435058594,3.899949864634513,43.959228515625,1.6285596415433803,43.44564056396485,-0.0945716924401585
3978,2015-08-03,45.15759658813477,46.18477249145508,44.94836044311523,45.30977249145508,10680592.0,0.006785331294553387,-3.3333600727310793,-0.32000385044238483,54.49590469180408,52.56903877332691,-0.2314344183047794,-0.7030395335702835,1.1418748319509788,4.756033897335676,18.949884745924773,1.3315200805664062,0.9404370864214187,0.5544816970825295,-2.443942801354787,3.5529061955198458,-0.9447305521361287,2.0536939463011876,2.001094727242574,67.27267423629213,15.58276988852434,1.499212249218658,8,-0.23777008056641336,0.09510993957518821,1.2697019577026296,5.868206024169915,-5.516300201416023,0,-0.10067391784938307,2.4400012834808,44.85325241088867,1.7407341384791084,44.377708435058594,3.899949864634513,43.959228515625,-0.10067391784938307
3979,2015-08-04,44.66303253173828,45.23368453979492,44.56792449951172,45.15759658813477,8099529.0,-0.010951957007526825,1.058818324987171,3.249949864634712,58.13952742703602,53.31270387817746,-0.1091718414869689,-0.0413047326297189,1.5291378084482474,5.22341649594874,16.780725516247248,0.6657600402832031,0.7674013638493378,-0.04755516052246378,-2.880129641488999,2.7850193204440714,-1.463842401005735,1.3687320799608074,2.2489083771041223,51.51514046589415,-5.014756916477907,1.416287240483268,8,-0.04755401611328125,0.5896739959716797,1.3933420181274414,5.991846084594727,-3.5380401611328125,1,-0.10775130409203981,-3.3333600727310793,45.15759658813477,2.4400012834808,44.85325241088867,1.7407341384791084,44.377708435058594,-0.10775130409203981
3980,2015-08-05,45.29075241088867,45.46194458007813,44.64401245117188,44.70107650756836,7732643.0,0.014054573627626521,-1.3243178787846408,-1.1923145155691823,41.1043128454412,52.156368640276156,-0.8234905494102591,-0.5093724666404356,0.8041045281777173,4.553058543178658,14.401155275987188,0.81793212890625,0.36140610977285803,0.4622299194335966,-2.252516039625263,3.176975878492456,-0.8951430600958332,1.8196028989630264,1.3892431158108849,62.99218193618263,11.179269473859648,1.3573729795294294,8,-0.6752738952636719,-0.03804588317871094,0.7656221389770508,5.364126205444336,-4.8125,2,-0.11843768632557772,1.058818324987171,44.66303253173828,-3.3333600727310793,45.15759658813477,2.4400012834808,44.85325241088867,-0.11843768632557772
3981,2015-08-06,44.92933654785156,45.38586044311523,44.815208435058594,45.32879257202149,7211555.0,-0.007979904148163741,1.222200765031415,-0.6774162246086289,42.22689783715825,50.80510126438243,-0.5397042505672829,-0.012255440139853135,1.0331794428694536,4.869301846839193,12.061797504273102,0.5706520080566335,0.09956093792401077,0.014265251159670811,-2.5897675710902703,2.618298073409612,-1.2877511599652962,1.3162816622846378,1.5326303196337179,41.592852820129664,-5.7757500515758124,1.3020164111249692,8,-0.3138580322265625,0.32336997985839844,1.1270380020141602,5.725542068481445,-4.374996185302734,3,-0.10880606108564173,-1.3243178787846408,45.29075241088867,1.058818324987171,44.66303253173828,-3.3333600727310793,45.15759658813477,-0.10880606108564173
3982,2015-08-07,44.64401245117188,45.02444458007813,44.6059684753418,45.00542449951172,6802697.0,-0.006350507677223338,1.095249918826479,0.9047605405146966,29.782101371371624,48.14254841865957,-0.3142665961875011,0.3446729410563947,1.1733730552910444,5.11553617290091,10.414661162743165,0.41847610473633523,0.021914235719250996,-0.305298042297359,-2.874183894820071,2.263587810225353,-1.589740968558715,0.9791448839639969,1.6130074766519797,4.705943418262218,-34.517806421026286,1.2844429262613544,8,-0.028533935546882105,0.6086940765380788,1.4123620986938406,6.010866165161126,-4.736412048339851,4,-0.1269705788863864,1.222200765031415,44.92933654785156,-1.3243178787846408,45.29075241088867,1.058818324987171,44.66303253173828,-0.1269705788863864
3983,2015-08-10,45.19564056396485,45.30977249145508,44.09238052368164,44.72009658813477,13200352.0,0.012356149962915897,2.4594442246300137,-1.315794473412029,38.28714169169258,46.640317511183774,-0.6877301204598965,-0.15181762999100812,0.5106932472562207,4.511228062571,9.313643761677104,1.2173919677734375,-0.032801216230488706,0.20638446807861754,-2.35114302311392,2.763911959271155,-1.0723792775176548,1.48514821367489,0.8687292405772737,80.55556329260253,44.325233436910025,1.2787637455962695,8,-0.5801620483398509,0.05706596374511008,0.8607339859008718,5.459238052368157,-4.793476104736328,0,-0.12836698496577326,1.095249918826479,44.64401245117188,1.222200765031415,44.92933654785156,-1.3243178787846408,45.29075241088867,-0.12836698496577326
3984,2015-08-11,43.63586044311523,45.347816467285156,43.44564056396485,45.13857650756836,12814299.0,-0.03451173833109156,-1.0202002195852267,-3.1599939034662152,38.87467584690122,45.11177318517963,1.0078572350631276,1.4619433145915934,1.9341015344086472,6.012975438664476,8.243733500381389,1.9021759033203054,-0.1631648826513583,-1.340080451965342,-3.924074231450078,1.2439133275193939,-2.6320773417077064,-0.048083562222977605,2.2474182455420646,9.434087202635883,-24.321654129767122,1.2919968897423675,8,1.1793460845947337,1.6168460845947337,2.187500000000007,6.895378112792976,-2.2445640563964773,1,-0.09154314858999713,2.4594442246300137,45.19564056396485,1.095249918826479,44.64401245117188,1.222200765031415,44.92933654785156,-0.09154314858999713
3985,2015-08-12,42.646728515625,43.27444839477539,42.4374885559082,43.19836044311523,13324914.0,-0.022667868066442387,1.3783760345584528,0.3670899250624415,35.26682372078676,43.31003294262231,2.001735834524112,2.593008735232665,2.787886563186042,6.90371678096232,6.462474302568929,1.1983718872070241,-0.2208960286408015,-2.334918785095212,-4.896601192182864,0.22676362199243982,-3.6157599886390344,-1.0540775815513896,3.0663245241005512,7.096796731263392,-28.60801551840348,1.2808412035438255,8,1.6644020080566406,2.605978012084961,2.4680700302124023,7.399454116821289,-2.1875,2,-0.035682365283001616,-1.0202002195852267,43.63586044311523,2.4594442246300137,45.19564056396485,1.095249918826479,44.64401245117188,-0.035682365283001616
3986,2015-08-13,44.11140441894531,44.20651245117188,43.23640441894531,43.35053253173828,10736102.0,0.0343443906320664,1.0399964704277846,-1.37931082174447,46.2626292090949,42.715557182365174,0.5535207594526952,0.954025323498243,1.1959606927858246,5.346042372805499,7.032149349498767,1.559783935546882,-0.19342826779610078,-0.7285310745239286,-3.142042950963244,1.684980801915387,-1.9352870127435864,0.47822486369572914,1.339603462074848,57.51640069469476,17.027500653872657,1.2067559382196593,8,0.19972610473632812,1.1603240966796875,0.8559761047363281,5.820648193359375,-5.116847991943359,3,-0.08236309988117829,1.3783760345584528,42.646728515625,-1.0202002195852267,43.63586044311523,2.4594442246300137,45.19564056396485,-0.08236309988117829
3987,2015-08-14,43.82607650756836,44.22553253173828,43.71194839477539,44.09238052368164,6353253.0,-0.006468347928056617,-1.0769325702297023,-0.34999849592395393,51.345285934807016,42.36548843158773,0.7574778443891574,1.0978897964772898,1.3701754936444885,5.529693994980981,7.62758491432712,0.5135841369628906,-0.22233809879452338,-0.8883155822753892,-3.234223056026906,1.4575918914761274,-2.061269319151144,0.28463815460036557,1.3838498274428446,47.712422584133435,2.1125249322295474,1.1729537368757574,8,0.12364006042480469,1.4456520080566406,1.1127710342407227,6.105976104736328,-4.603260040283203,4,-0.07465272745678098,1.0399964704277846,44.11140441894531,1.3783760345584528,42.646728515625,-1.0202002195852267,43.63586044311523,-0.07465272745678098
3988,2015-08-17,43.84510040283203,44.73912048339844,43.597816467285156,44.49183654785156,6706375.0,0.00043407707875431356,1.0,2.428563243088383,52.391818171020574,41.72685406980823,0.5952994031343763,0.807139824508198,1.2692429017501752,5.416272730975223,7.48893018629021,1.1413040161132812,-0.261331561025095,-0.6705146789550795,-2.531879847667504,1.190850489757345,-1.6011972633112919,0.26016790540113277,1.1430309098509355,48.3660910312285,-1.7527253794057813,0.9306825843562126,8,0.10461616516113281,1.4266281127929688,0.9463291168212891,6.086952209472656,-5.478260040283203,0,-0.08980478921986157,-1.0769325702297023,43.82607650756836,1.0399964704277846,44.11140441894531,1.3783760345584528,42.646728515625,-0.08980478921986157
3989,2015-08-18,43.46466445922852,43.88314056396485,43.38857650756836,43.67390441894531,6249892.0,-0.008676817708437423,-1.7368143292908576,0.3235321874741836,46.99074944490639,42.380902580859924,0.8804600597636849,0.9612014579184631,1.5739250108870735,5.6970146907369354,7.129552649676166,0.4945640563964915,-0.3526942669538897,-0.8759506225585838,-2.394356000895108,0.6424547557779405,-1.635153311726846,-0.11674793339032163,1.3194154329124643,44.628156702726216,-7.537168283123485,0.7592026891682634,8,0.447010040283196,1.8070640563964773,1.1317920684814382,6.467388153076165,-5.3070640563964915,1,-0.07045953392491366,1.0,43.84510040283203,-1.0769325702297023,43.82607650756836,1.0399964704277846,44.11140441894531,-0.07045953392491366
3990,2015-08-19,42.13314437866211,43.160316467285156,42.05705642700195,43.12227249145508,12670484.0,-0.030634541808448268,1.0714295946139523,4.727242894386771,37.708341254127355,41.87884073830094,1.91874680764748,2.15449433646981,2.805298368184779,6.920085950135935,7.881812013557809,1.4076080322265696,-0.5621668808700946,-2.0495903015136747,-3.792124890964871,-0.3070557120624784,-2.920857596239273,-1.1783230067880766,2.605976104736328,2.8369177640889394,-46.65867463600958,0.8712672947255965,8,1.5692920684814453,3.043476104736328,2.377714157104492,5.297550201416016,-5.649456024169922,2,-0.01760723067037595,-1.7368143292908576,43.46466445922852,1.0,43.84510040283203,-1.0769325702297023,43.82607650756836,-0.01760723067037595
3991,2015-08-20,41.65760040283203,42.190208435058594,41.58151245117188,41.80977249145508,12642343.0,-0.011286695613226372,-3.00000000000014,0.1538446705284349,32.500003133500954,42.18082982298197,2.1024882576596298,2.489512177108267,3.162680235302659,7.283011088561366,8.469048812517748,0.6086959838867116,-0.8195481293715474,-2.3548898696899414,-4.378211804597129,-0.33156793478275404,-3.366550837143535,-1.3432289022363477,2.8133136749267607,2.4096705760688253,-39.01628408364087,1.0116609674535944,8,1.8070640563964844,3.281248092651367,2.620242118835449,4.793476104736328,-4.679347991943359,3,-0.028767184754250996,1.0714295946139523,42.13314437866211,-1.7368143292908576,43.46466445922852,1.0,43.84510040283203,-0.028767184754250996
3992,2015-08-21,40.95379638671875,41.65760040283203,40.74455642700195,40.972816467285156,20545891.0,-0.01689497256940975,-3.173915318080357,0.12499059938331955,27.944143895316813,41.03160784560689,2.489594040105011,3.045331979077588,3.7738877328000413,7.868352898750402,9.203358750281886,0.9130439758300781,-0.9270024153498255,-2.8656232833862276,-5.267877796241983,-0.4633687705304723,-4.066750539814102,-1.6644960269583535,3.170389495849612,5.238117520777806,-31.558575755143565,1.2011272564278772,8,2.0923900604248047,3.5665740966796875,3.828122138977051,5.497280120849609,-4.9076080322265625,4,-0.047840252493714486,-3.00000000000014,41.65760040283203,1.0714295946139523,42.13314437866211,-1.7368143292908576,43.46466445922852,-0.047840252493714486
3993,2015-08-24,39.31792449951172,40.459228515625,38.42390441894531,39.565208435058594,24482414.0,-0.0399443282805777,1.0,13.001203369434416,24.955458512786194,39.48502814181633,3.5805663617499945,4.578886854621388,5.304830075372138,9.363202215885309,9.720117881470214,2.5298919677734375,-1.0853944094026318,-4.287500572204593,-7.423367918523887,-1.1516332258852984,-5.855434245364236,-2.719566899044949,4.333113259277347,16.376285194807352,-17.79198590590049,1.5679336731596456,8,2.2635879516601562,4.042119979858398,5.463994026184082,6.857336044311523,-2.1114120483398366,0,-0.002418948442401758,-3.173915318080357,40.95379638671875,-3.00000000000014,41.65760040283203,1.0714295946139523,42.13314437866211,-0.002418948442401758
3994,2015-08-25,39.88857650756836,40.63042449951172,39.54618835449219,40.21194839477539,19422329.0,0.014513787676247336,-1.1509459663992736,1.3076946809823522,24.55197467539189,38.29448935899467,2.7071478438640995,3.9295552872075916,4.663150645641764,8.67042278659283,9.97861959124402,1.3125,-1.1217894065468528,-3.5389953613281264,-7.089138456737892,0.011147734081639271,-5.314066909033009,-1.7639238136232436,2.926119916845707,30.923662757264285,0.3848401744849532,1.775071547704883,8,1.6929359436035156,3.471467971801758,5.1263580322265625,6.286684036254883,-1.6358680725097656,1,-0.038149672870146145,1.0,39.31792449951172,-3.173915318080357,40.95379638671875,-3.00000000000014,41.65760040283203,-0.038149672870146145
3995,2015-08-26,38.709228515625,39.69836044311523,38.61412048339844,39.50814437866211,23521445.0,-0.029566058636351533,-1.1923060606644797,2.4705792143446974,22.795350314730683,35.687013926287534,3.6534203030003454,4.949166190076724,5.728707767508908,9.72379776038997,10.347846480640303,1.2744560241699219,-1.342298902563968,-4.455843353271483,-8.571760625196191,-0.3399260813467748,-6.5138019892338335,-2.3978847173091324,3.4029411879140667,7.575705398687753,-20.67403471610058,2.0579586359623523,8,2.872283935546875,3.8994579315185547,6.5529890060424805,7.466032028198242,-0.9891281127929688,2,-0.014250558172976824,-1.1509459663992736,39.88857650756836,1.0,39.31792449951172,-3.173915318080357,40.95379638671875,-0.014250558172976824
3996,2015-08-27,40.05977249145508,40.2309684753418,39.3559684753418,39.54618835449219,19531110.0,0.034889457310804506,1.0444495942314462,-0.6428513448343368,31.659060544447954,33.49965554958098,1.8637004660279217,3.4346429255469673,4.296730041625757,8.241706317115401,10.938889231632412,1.5217399597167969,-1.4473405095381366,-2.8894025802612333,-7.186497056167404,1.4076918956449376,-5.037949818214315,-0.7408553423081514,1.4622747665489868,50.58818394373441,18.56055737475785,2.148547237953085,8,1.5217399597167969,2.244565963745117,5.202445030212402,6.115488052368164,-1.7119560241699219,3,-0.08926870809677423,-1.1923060606644797,38.709228515625,-1.1509459663992736,39.88857650756836,1.0,39.31792449951172,-0.08926870809677423
3997,2015-08-28,40.61140441894531,40.61140441894531,39.67934036254883,40.05977249145508,18563900.0,0.013770221176565567,2.3792969911553383,1.0740828771549322,31.65908140496748,31.196018131130632,0.903081347392586,2.686675628727997,3.663489675970382,7.5439980686447825,11.723247408120292,0.9320640563964844,-1.430370920839863,-2.125678253173831,-6.445737873441551,2.1943813670938894,-4.285708063307695,0.03435155696003278,0.4149399848093509,99.13800555300072,70.22300272716983,2.160029810133861,8,0.5421180725097656,1.6929340362548828,4.650813102722168,5.56385612487793,-0.5326080322265625,4,-0.08946137322849557,1.0444495942314462,40.05977249145508,-1.1923060606644797,38.709228515625,-1.1509459663992736,39.88857650756836,-0.08946137322849557
3998,2015-08-31,40.61140441894531,40.6684684753418,39.94564437866211,40.47825241088867,9277434.0,0.0,4.846196566033661,0.2413783565110956,36.1739297845322,29.994149279977947,0.44269755519409415,2.4544649306040682,3.561802014185453,7.4034243795688255,13.036348029669822,0.7228240966796875,-1.6458162095167381,-1.8983686447143526,-6.160196127431455,2.3634588380027495,-4.029282386072907,0.23254509664420198,-2.1875,97.22227896051324,63.12316196738905,2.1309137413585524,8,0.18070602416992188,1.6929340362548828,4.650813102722168,5.56385612487793,-0.6467399597167898,0,-0.11241216918672825,2.3792969911553383,40.61140441894531,1.0444495942314462,40.05977249145508,-1.1923060606644797,38.709228515625,-0.11241216918672825
3999,2015-09-01,39.85053253173828,40.17390441894531,39.47010040283203,40.097816467285156,14968818.0,-0.0187354241522385,2.5237786011688756,-1.8571551353674258,36.944951246114684,29.90932816797654,0.7118499381325591,2.9895880917826574,4.203302801186304,8.004810908081637,14.631194670954375,1.1413040161132812,-1.9453911988875845,-2.4186155319213896,-6.711868504137399,1.8746374402946202,-4.565242018029394,-0.2719890458133847,-1.3817368316650374,60.18513188557847,21.73391201860656,2.1466264861080058,9,0.4565238952636719,2.453805923461914,5.411684989929199,6.324728012084961,0.5706520080566406,1,-0.06634842529295226,4.846196566033661,40.61140441894531,2.3792969911553383,40.61140441894531,1.0444495942314462,40.05977249145508,-0.06634842529295226
4000,2015-09-02,39.92662048339844,40.34510040283203,39.54618835449219,40.11684036254883,10397789.0,0.0019093333721338368,1.4705819899846053,0.7692367024558805,27.55104045419496,29.359443425831426,0.3239139446746222,2.625646079365538,4.024050191023946,7.757734386381742,16.2184771872529,0.7989120483398438,-2.28893650690641,-2.0743209838867216,-6.241125823459505,2.092483855686062,-4.157723403673117,0.009081435899673806,-1.4138313278198211,43.478248232886905,7.131362746359478,2.0834024197863923,9,0.11413192749023438,2.377717971801758,5.416439056396484,6.248640060424805,0.5516319274902344,2,-0.04192471158524069,2.5237786011688756,39.85053253173828,4.846196566033661,40.61140441894531,2.3792969911553383,40.61140441894531,-0.04192471158524069
4001,2015-09-03,40.04075241088867,40.61140441894531,39.50814437866211,40.61140441894531,21394220.0,0.0028585421482814066,2.8666648840520614,2.9999598917076105,29.313964939432424,29.511645764066493,-0.04882113108841679,2.2414138523859037,3.817603969323372,7.473060254803144,17.805634073378208,1.1032600402832031,-2.5799778280834005,-1.7157598495483413,-5.730015443078344,2.298495743981661,-3.722887646313346,0.2913679472166635,-1.4848496689147908,47.61909309395343,12.184839926682486,2.0071277967650016,9,-0.4945659637451172,2.2635860443115234,5.4211931228637695,6.13450813293457,1.6168479919433594,3,-0.05795725275695773,1.4705819899846053,39.92662048339844,2.5237786011688756,39.85053253173828,4.846196566033661,40.61140441894531,-0.05795725275695773
4002,2015-09-04,38.97553634643555,39.64129638671875,38.88042449951172,39.48912048339844,12353746.0,-0.026603297898154632,-1.1621580604772925,0.8999953206366608,26.119426159983917,29.640975502644018,0.7892681978957086,3.014755956243725,4.768252595058044,8.357986196119441,19.629005489195233,1.1603279113769531,-2.71549914769097,-2.4975521087646513,-6.4534209393731174,1.458316721843815,-4.475486524068884,-0.5196176934604182,-0.3773822897943049,5.3193236972638545,-27.30269509873399,1.977934415304233,9,0.6657581329345703,3.3288021087646484,6.4864091873168945,7.199724197387695,2.2445640563964844,4,-0.016105484054687036,2.8666648840520614,40.04075241088867,1.4705819899846053,39.92662048339844,2.5237786011688756,39.85053253173828,-0.016105484054687036
4003,2015-09-07,39.39401245117188,39.52716445922852,39.16575241088867,39.33694839477539,6526775.0,0.010736891495647383,1.2352982812112376,-0.11110946053346403,30.111533032169447,30.258704208952636,0.4276971269368133,2.2549640813085574,4.2763426664469435,7.760126802806717,21.190437722413115,0.5516281127929759,-2.7644380430345024,-1.788994598388662,-5.434164000668453,1.856174803891129,-3.6115792995285574,0.03359010275123353,-0.7544521061566272,29.67035873115259,-1.373770085909733,1.822584701139897,9,0.24728202819823508,2.910326004028313,6.067933082580559,6.78124809265136,0.7038040161132741,0,0.01738294458823275,-1.1621580604772925,38.97553634643555,2.8666648840520614,40.04075241088867,1.4705819899846053,39.92662048339844,0.01738294458823275
4004,2015-09-08,39.64129638671875,40.002708435058594,39.54618835449219,39.71738052368164,11743166.0,0.006277195953404702,-2.4286123565729345,-1.3333110502037246,36.38254609070672,31.768392628505527,0.15829403412873688,1.7845690769535167,3.9674090359980596,7.3403657121513035,22.241107162928266,0.6086959838867116,-2.7025825818689313,-1.341982460021974,-4.856674623269527,2.1727097032255784,-3.099328541645754,0.41536362160180573,-0.9611578790969659,43.9561359819819,8.95799430323735,1.7573460816237767,9,0.1331501007080078,2.3016281127929688,5.44497013092041,6.533964157104492,0.05706405639647727,1,0.008157353618185814,1.2352982812112376,39.39401245117188,-1.1621580604772925,38.97553634643555,2.8666648840520614,40.04075241088867,0.008157353618185814
4005,2015-09-09,41.12499237060547,41.50542449951172,40.59238052368164,40.70651245117188,21221166.0,0.037428038917108,-1.8235106759466793,-5.5002256204561615,47.3782822171598,33.5149728143624,-1.057942884557832,0.19080577481101102,2.403692599573077,5.715670715486212,22.278956795826556,1.8641281127929688,-2.405502751287017,0.2178003311157255,-3.2100814342883908,3.6456820965198418,-1.4961405515863362,1.9317412138177872,-2.4050872636292837,85.50734747023809,44.470784933764754,1.7139408827020584,9,-0.93206787109375,0.81793212890625,3.8091001510620117,5.050268173217773,-1.3125,2,-0.017113871401313596,-2.4286123565729345,39.64129638671875,1.2352982812112376,39.39401245117188,-1.1621580604772925,38.97553634643555,-0.017113871401313596
4006,2015-09-10,40.47825241088867,40.877708435058594,40.19292449951172,40.78260040283203,14055999.0,-0.015726202545852885,1.7692426357725208,-0.7272702411988966,47.64595046678392,35.29129159900867,-0.38621337032252256,0.5812017569774071,2.972284965793264,6.194655114765354,23.13172612269714,0.93206787109375,-2.148212580598951,-0.2472820281982422,-3.327654397869061,2.8330903414725768,-1.7874682130336552,1.2929041566371708,-1.6469265282110683,60.869634719122026,14.67258374774675,1.5401861848354104,9,-0.2853279113769531,1.4266300201416016,4.455840110778809,5.69700813293457,-1.9782600402832031,3,0.0,-1.8235106759466793,41.12499237060547,-2.4286123565729345,39.64129638671875,1.2352982812112376,39.39401245117188,0.0
4007,2015-09-11,40.55434036254883,41.06792449951172,40.49727249145508,40.59238052368164,13148606.0,0.0018797242254384727,-6.499899729269027,0.124989032751338,57.2383180930372,37.63177918884256,-0.5266276278900932,0.2608077187523534,2.8252942551966527,5.935276011224985,23.990447066555465,0.5896720886230469,-1.730789187402351,-0.007607269287106533,-2.720229990003105,2.705015451428892,-1.3639186296451058,1.3487040910708927,-1.6160505351978571,59.349682308574,8.993006036731956,1.356311360357999,9,-0.3614158630371094,1.3315200805664062,4.379752159118652,5.620920181274414,-1.6739158630371094,4,0.02720448737225767,1.7692426357725208,40.47825241088867,-1.8235106759466793,41.12499237060547,-2.4286123565729345,39.64129638671875,0.02720448737225767
4008,2015-09-14,39.90760040283203,40.55434036254883,39.75542449951172,40.49727249145508,11818007.0,-0.01594749055058109,1.2702670475178728,15.501303650220617,50.11038768722412,39.094605460076934,0.010927988249278542,0.6297212548042737,3.4258816034279107,6.394925611231571,25.45033956767092,0.7989158630371094,-1.5135919995744302,-0.45747222900390483,-2.6971109444358916,1.782166486428082,-1.5772915867198947,0.662347128712085,-0.8666251885946323,18.446579257868933,-32.94852588149206,1.1198193577159927,9,0.2853240966796875,1.9782600402832031,5.026492118835449,6.267660140991211,0.13315200805664062,0,0.032888472039197314,-6.499899729269027,40.55434036254883,1.7692426357725208,40.47825241088867,-1.8235106759466793,41.12499237060547,0.032888472039197314
4009,2015-09-15,40.40216445922852,40.535316467285156,39.39401245117188,39.90760040283203,9447056.0,0.012392728487914617,2.0000050136119376,-0.8387103034694354,60.671461445791856,42.774652236921035,-0.4438318118137232,-0.11177207147220969,2.9236874298037066,5.730952388660249,26.919924651019077,1.1413040161132741,-1.3191608723345496,0.1902168273925824,-1.5112298313202928,1.8916634861054575,-0.6605065019638587,1.0409401567490235,-1.2626112735801485,47.747762396701845,-8.810564337717793,0.8507233293564385,9,-0.20923995971680398,1.4836959838867116,4.531928062438958,5.7730960845947195,-0.03804397583008523,1,-0.0075329625532932765,1.2702670475178728,39.90760040283203,-6.499899729269027,40.55434036254883,1.7692426357725208,40.47825241088867,-0.0075329625532932765
4010,2015-09-16,41.39129638671875,41.9809684753418,40.55434036254883,40.61140441894531,16492102.0,0.024482151902737836,-2.1914900879835466,1.5769281202032988,58.79397541976909,46.05020895695845,-1.3447668842026843,-1.2219827047362983,1.924770945390236,4.569761303384077,27.20857718551577,1.5788040161132741,-1.1928917054920092,1.2164411544799805,-0.3343293231305964,2.7672116320905573,0.4410559156746885,1.9918263932852724,-2.157108348515841,77.20594849260118,19.070702717475548,0.7753852388052891,9,-0.9605998992919922,0.190216064453125,3.642660140991211,4.75543212890625,0.11412811279296875,2,-0.0409007712101217,2.0000050136119376,40.40216445922852,1.2702670475178728,39.90760040283203,-6.499899729269027,40.55434036254883,-0.0409007712101217
4011,2015-09-17,40.459228515625,41.29618453979492,40.021728515625,41.27716445922852,11177928.0,-0.022518450796646827,1.9777841159771647,-1.048781084306714,49.043050723205326,48.59727835287194,-0.38788594578944924,-0.40506499275586805,2.827436725237078,5.287067717288636,27.358096019775147,1.36956787109375,-1.0398434792598437,0.3442918777465849,-1.0499634992213984,1.7385472547145682,-0.3528358107374032,1.041419566230573,-1.065216064453118,41.176427217966236,-11.285945899115532,0.6971276884839916,9,0.11413192749023438,1.122283935546875,4.322690010070801,5.449728012084961,2.24456787109375,3,-0.01598488574169843,-2.1914900879835466,41.39129638671875,2.0000050136119376,40.40216445922852,1.2702670475178728,39.90760040283203,-0.01598488574169843
4012,2015-09-18,38.99455642700195,40.15488052368164,38.67118835449219,40.11684036254883,24284840.0,-0.036201186783811345,1.4761956300295407,1.3720926978737573,41.41414673415207,49.8531243197589,1.2066611864971506,0.9542233416956734,4.2205520926592826,6.60646392003175,27.33391502777357,1.7880401611328125,-0.8343331575093273,-1.0224182128906278,-2.443565884367274,0.3987294585860184,-1.732992048628951,-0.31184437715230473,2.9864120483398438,9.77007718647963,-35.50077839839554,0.7105738357383228,9,1.331521987915039,2.586956024169922,5.796873092651367,6.8478240966796875,4.013584136962898,4,-0.012682899915076873,1.9777841159771647,40.459228515625,-2.1914900879835466,41.39129638671875,2.0000050136119376,40.40216445922852,-0.012682899915076873
4013,2015-09-21,39.222816467285156,39.31792449951172,38.67118835449219,38.88042449951172,12211451.0,0.005853638589542909,1.4285632430883828,-0.30508497620666214,46.466818341488214,50.97359901429017,1.0633900142643569,0.7572998702522469,3.90780829772541,6.2816798383433365,26.275684848875624,0.6467361450195312,-0.6505963781550292,-0.7894027709960909,-2.220997551368079,0.642192009375897,-1.5052001611820884,-0.07360538081009338,2.691956405639651,16.66660903901277,-25.614010647159503,0.7157973901859954,9,1.103261947631836,2.3586959838867188,5.387906074523926,6.562498092651367,3.214672088623047,0,-0.008729407997995708,1.4761956300295407,38.99455642700195,1.9777841159771647,40.459228515625,-2.1914900879835466,41.39129638671875,-0.008729407997995708
4014,2015-09-22,38.36684036254883,39.71738052368164,37.98640441894531,39.54618835449219,22267963.0,-0.021823422737892284,1.2750073324258673,-3.44443825482419,41.92914714684603,50.368139562033086,1.9216555493264806,1.5741325392529006,4.683555975710398,7.03152978833058,25.43451252366219,1.7309761047363281,-0.3297569423635167,-1.5692920684814453,-3.179205583467514,0.04062144650462329,-2.374248825974476,-0.7643353109884146,3.4830608200073243,9.523841356213191,-31.25839562629976,0.8049567574930332,9,1.6168460845947266,2.56793212890625,6.243882179260254,7.123638153076172,4.926628112792969,1,0.043629134756006716,1.4285632430883828,39.222816467285156,1.4761956300295407,38.99455642700195,1.9777841159771647,40.459228515625,0.043629134756006716
4015,2015-09-23,38.15760040283203,39.01357650756836,38.15760040283203,38.29075241088867,12908207.0,-0.00545366670123415,-11.857126486176766,0.11290306929444073,40.3508778788143,49.557575941147576,1.861457248434796,1.8339547758886,4.852633883689855,7.129919705086067,24.185033621249506,0.8559761047363281,-0.08150094634518723,-1.750950622558591,-3.4649069891461934,-0.03699425597098838,-2.6079288058523957,-0.8939724392647861,3.5377609091796884,5.172427703226803,-33.30971314273452,0.8569781832938019,9,1.8260860443115234,2.415760040283203,6.434101104736328,7.09510612487793,3.9375,2,0.057826489540014236,1.2750073324258673,38.36684036254883,1.4285632430883828,39.222816467285156,1.4761956300295407,38.99455642700195,0.057826489540014236
4016,2015-09-24,36.48368835449219,38.15760040283203,36.27444839477539,38.15760040283203,30007825.0,-0.043868378269814046,1.250001139455705,12.571436756911618,37.9816507684886,47.41794623841995,3.2510326150199944,3.400567803852887,6.323837581015901,8.704598108827497,23.642247957003672,1.8831520080566406,0.014424800928992454,-3.246058464050293,-5.541189145855306,-0.9509277822452802,-4.393623804952803,-2.098493123147783,5.063314681796875,5.392181921135002,-35.74463430032938,1.1475653409025073,9,2.6440200805664062,2.7486400604248047,7.955840110778809,8.69293212890625,5.934780120849609,3,0.13764332422276082,-11.857126486176766,38.15760040283203,1.2750073324258673,38.36684036254883,1.4285632430883828,39.222816467285156,0.13764332422276082
4017,2015-09-25,36.97825241088867,37.62499237060547,36.82607650756836,36.959232330322266,17611017.0,0.013555758167624665,-4.599909088478301,-0.011362652288254947,38.43352073914181,46.12051657752192,2.453909258489709,2.7614418111736256,5.647755737175558,8.117528403785144,23.389170366254852,1.1413040161132812,-0.1216281642048358,-2.5698368072509794,-5.130865782055466,-0.00880783244649308,-3.8503512946532226,-1.2893223198487362,4.252397346909568,20.441995071708416,-21.230453434150288,1.280514487402244,9,2.149456024169922,2.149456024169922,7.223504066467285,7.960596084594727,5.383152008056641,4,0.15483543982040993,1.250001139455705,36.48368835449219,-11.857126486176766,38.15760040283203,1.2750073324258673,38.36684036254883,0.15483543982040993
4018,2015-09-28,36.04618835449219,37.035316467285156,35.93205642700195,36.959232330322266,16242740.0,-0.02520573568593054,1.071437012738192,-48.00421179302046,33.84615490095521,43.139926961428955,3.107406733828604,3.514126258617111,6.335897562735184,8.94738680334676,23.30480906701226,1.1032600402832031,-0.2559107051752889,-3.2736400604248033,-6.220368496228893,-0.3269116246207133,-4.747004278326848,-1.8002758425227583,4.887089321524684,3.0151163962511336,-36.7834994564622,1.473364217902044,9,2.9103240966796875,2.9103240966796875,7.737090110778809,8.47418212890625,6.50543212890625,0,0.1931397611588257,-4.599909088478301,36.97825241088867,1.250001139455705,36.48368835449219,-11.857126486176766,38.15760040283203,0.1931397611588257
4019,2015-09-29,37.20651245117188,37.54890441894531,35.55162048339844,35.55162048339844,21770127.0,0.032189924917126245,-1.4137937393388964,-1.8124997388750397,31.86618338350472,40.147950068510696,1.6160538504341417,2.2615113189652263,4.967700044727287,7.683581038268464,22.830017609113067,1.997283935546875,-0.4957338428464908,-1.9811149597167912,-5.061790061634191,1.099560142200609,-3.5214525106754877,-0.4407774087580947,3.326667524923799,47.80222383588019,13.215992192128304,1.5403375509586994,9,1.2173900604247976,1.559782028198235,5.264266014099114,6.153532028198235,6.94293212890625,1,0.1405930241809472,1.071437012738192,36.04618835449219,-4.599909088478301,36.97825241088867,1.250001139455705,36.48368835449219,0.1405930241809472
4020,2015-09-30,38.252708435058594,38.29075241088867,37.56792449951172,37.87227249145508,16499188.0,0.02811862534172449,2.1666597033632757,0.22988566686644132,40.06790581847043,39.15071174576237,0.08697599241322251,1.1420327344465377,3.775465073153711,6.542581060266372,22.2587245943892,1.0842399597167898,-0.6045531781917575,-0.8512233734130845,-3.938310888577419,2.23586414175125,-2.3947671309952554,0.6923203841690864,1.7823155917673645,98.61109370277991,64.56739593101081,1.5435437575821678,9,-0.3994579315185547,0.5135860443115234,4.218070030212402,5.107336044311523,5.915760040283203,2,0.13177524537486995,-1.4137937393388964,37.20651245117188,1.071437012738192,36.04618835449219,-4.599909088478301,36.97825241088867,0.13177524537486995
4021,2015-10-01,37.72010040283203,39.03260040283203,37.529884338378906,38.76629638671875,11378283.0,-0.01392340710019968,-1.1066682353696167,-2.7499924796197694,37.84664618476957,38.75432279583098,0.2125275226828407,1.5724915874674679,4.16019291040584,6.980273959155852,21.69095340398624,1.502716064453125,-0.8854661758142583,-1.267798805236815,-4.380966240531244,1.8453686300576138,-2.8243825228840294,0.2887849124103994,1.8665832696511728,62.29509993227531,30.153171199840557,1.556583717647213,10,-0.08559989929199219,1.046194076538086,4.374999046325684,5.639944076538086,6.391304016113281,3,0.11598590547949672,2.1666597033632757,38.252708435058594,-1.4137937393388964,37.20651245117188,1.071437012738192,36.04618835449219,0.11598590547949672
4022,2015-10-02,38.347816467285156,38.86140441894531,37.72010040283203,38.0434684753418,12677276.0,0.016641420827342213,-1.400006417429739,-0.2909091572046351,43.30064331440615,38.40252557059965,-0.5772838604396711,0.9437222219354453,3.3968135942436177,6.2500027093563375,20.7730225335545,1.1413040161132812,-1.2327753911141386,-0.608696746826169,-3.7350181430129155,2.5176246493605774,-2.1718574449195387,0.9544639512672006,0.8353608862895712,80.32784010835951,44.53459388123143,1.5631606980933728,10,-0.7133159637451172,0.41847801208496094,3.595108985900879,5.012228012084961,4.964672088623047,4,0.10615081595400211,-1.1066682353696167,37.72010040283203,2.1666597033632757,38.252708435058594,-1.4137937393388964,37.20651245117188,0.10615081595400211
4023,2015-10-05,40.07879638671875,40.097816467285156,38.9184684753418,39.05162048339844,13326633.0,0.045138943462669,1.2142887838418566,3.3750047002494266,48.744466151136805,39.15978323774306,-2.4295691721514245,-0.7729547667066328,1.586733664835677,4.4522196104905944,19.472889035330326,1.75,-1.403255915501724,1.0880439758300753,-2.073255672911394,4.249343624571544,-0.4926058485406557,2.6686938002008063,-4.5271759033203125,99.581626471146,62.6030479384109,1.5806498243707334,10,-2.254077911376953,-1.3125019073486328,1.6501340866088867,3.281248092651367,2.777172088623047,0,0.05695300852355367,-1.400006417429739,38.347816467285156,-1.1066682353696167,37.72010040283203,2.1666597033632757,38.252708435058594,0.05695300852355367
4024,2015-10-06,39.96466445922852,40.2309684753418,39.39401245117188,40.097816467285156,14085649.0,-0.002847688498151757,3.1904789189705034,-0.12962921698827243,44.057043533976056,39.57157942164993,-2.3076215450355377,-0.6675820546084807,1.6237143232932425,4.485146443939421,18.53650595735033,0.8369560241699148,-1.386153150992179,0.9577436447143626,-2.2208257900861454,4.136313079514871,-0.6315410726858914,2.5470283621146166,-4.32212005615235,90.14084705955486,55.844481461262234,1.5892847174002538,10,-2.0733699798584055,-1.1983699798584055,1.5835599899291921,3.3953800201415945,3.5,1,0.06473108330007626,1.2142887838418566,40.07879638671875,-1.400006417429739,38.347816467285156,-1.1066682353696167,37.72010040283203,0.06473108330007626
4025,2015-10-07,40.42118453979492,41.1059684753418,39.69836044311523,40.04075241088867,15949601.0,0.011423093043409382,-1.6428591892278823,-2.857126486176918,49.83498120476793,40.88861613679207,-2.6924223601529675,-1.2432765943791964,1.0772000770161156,3.9528961631865087,18.731577808428,1.4076080322265696,-1.4397810188117717,1.4494541168212862,-1.6448476015692535,4.543755835211826,-0.09769674237398362,2.996604976016556,-4.595103173828122,80.85101162836592,45.465852716376716,1.5471508591952716,10,-2.0923900604248047,-1.6548900604248047,0.8845129013061523,2.9388599395751953,1.80706787109375,2,0.09223529895846361,3.1904789189705034,39.96466445922852,1.2142887838418566,40.07879638671875,-1.400006417429739,38.347816467285156,0.09223529895846361
4026,2015-10-08,40.47825241088867,40.57336044311523,39.52716445922852,40.05977249145508,13345906.0,0.0014118307452757328,2.4374992166251293,1.100012032729023,57.330832311136014,42.98831742256921,-2.372797773567484,-1.3706166961844772,0.915454766490214,3.8148015411924234,18.644388371085007,1.0461959838867045,-1.3699529522548914,1.5065219879150362,-1.5877797304755035,4.600823706305576,-0.040628871280233625,3.053672847110306,-4.335377818359369,81.46070517189902,41.06592406320754,1.5471508591952716,10,-2.1494579315185547,-1.7119579315185547,0.6942930221557617,2.8817920684814453,1.7880439758300781,3,0.09116539980516691,-1.6428591892278823,40.42118453979492,3.1904789189705034,39.96466445922852,1.2142887838418566,40.07879638671875,0.09116539980516691
4027,2015-10-09,41.65760040283203,41.79075241088867,40.877708435058594,40.99183654785156,15478046.0,0.02913534853165034,-1.042558093888941,1.590909919600372,60.99657352045276,46.00503060251338,-3.149812944704351,-2.5961808539035616,-0.3723553093937255,2.5528689684238373,18.98658517437711,1.3125,-1.2264219692634697,2.630706977844241,-0.6178789180123587,5.879292873700841,1.0064140299159448,4.2549999257725375,-5.216940177333981,95.36424632645905,49.82126610277039,1.6242929479283,10,-2.9864139556884766,-2.891305923461914,-0.7323379516601562,1.702444076538086,0.6086959838867188,4,0.05890411335230117,2.4374992166251293,40.47825241088867,-1.6428591892278823,40.42118453979492,3.1904789189705034,39.96466445922852,0.05890411335230117
4028,2015-10-12,41.22010040283203,42.38042449951172,40.896728515625,41.80977249145508,13425452.0,-0.010502285195722827,-1.399995063541477,-0.8857075736566471,63.39285554413172,49.50799417591638,-2.1246407895945794,-2.1663815069674257,-0.06044885834400304,2.9007572694555463,18.999885350452,1.4836959838867188,-0.907462140100904,2.127581977844237,-1.2465176147158843,5.501681570404358,0.44053218156417273,3.814631774124301,-4.351432802502728,61.14655051285644,10.591035119728858,1.6870497962800621,10,-1.2649459838867188,-2.254077911376953,-0.247283935546875,2.139944076538086,2.13043212890625,0,0.05076135508229895,-1.042558093888941,41.65760040283203,2.4374992166251293,40.47825241088867,-1.6428591892278823,40.42118453979492,0.05076135508229895
4029,2015-10-13,40.097816467285156,41.20107650756836,39.86955642700195,41.02988052368164,17662258.0,-0.027226618193044727,1.0895504518230064,1.5806480828573093,58.38815312070381,51.54357720949787,-0.6136236739574699,-1.125787339716105,0.9365547409872903,3.9211341543810363,18.53528323602874,1.3505439758300781,-0.6280312074596637,1.0205154418945312,-2.331386557717906,4.372417441506968,-0.6554355579116873,2.69646644170075,-2.6779731770376145,19.9999999999998,-34.796813392395165,1.6759509998062196,10,-0.14266204833984375,-1.1317939758300781,0.875,3.262228012084961,3.3858680725097656,1,0.06878559111334526,-1.399995063541477,41.22010040283203,-1.042558093888941,41.65760040283203,2.4374992166251293,40.47825241088867,0.06878559111334526
4030,2015-10-14,39.69836044311523,40.002708435058594,39.41303253173828,39.83151245117188,17021980.0,-0.009962039316924742,1.4800057756635996,0.14285714285715811,65.61921605420397,54.629418306101684,0.013928179517279204,-0.906122181867218,1.1832693219625767,4.217755545411215,19.10756500123488,0.684783935546875,-0.18223151573935326,0.7057062149047795,-2.4816128031619655,3.8930252329715245,-0.887953294128593,2.299365723938152,-1.782459031941265,9.615443947940584,-49.306172941956724,1.5936595090333727,10,0.35190200805664773,-0.7323379516601491,1.160325050354011,3.66168403625489,3.5380439758300852,2,0.09487303692327864,1.0895504518230064,40.097816467285156,-1.399995063541477,41.22010040283203,-1.042558093888941,41.65760040283203,0.09487303692327864
4031,2015-10-15,39.81249237060547,39.94564437866211,39.20379638671875,39.92662048339844,10301442.0,0.002874978367275016,8.749874661586283,0.857126486176674,64.29942573576763,56.96261635291963,0.25458776083152657,-1.129078688160611,0.9262242726438075,3.9861336463685575,19.346050064086533,0.7418479919433594,0.23592695301169897,0.8521749496459989,-2.285227363065111,3.989577262357109,-0.7165262067095597,2.4208761060015576,-1.4501386505977294,19.161701095427834,-42.783820229917396,1.5687011563555564,10,0.8369541168212891,-0.8464698791503906,1.25543212890625,3.5475521087646484,4.4701080322265625,3,0.06067844278111112,1.4800057756635996,39.69836044311523,1.0895504518230064,40.097816467285156,-1.399995063541477,41.22010040283203,0.06067844278111112
4032,2015-10-16,38.49999237060547,40.07879638671875,38.13857650756836,40.021728515625,24515056.0,-0.03296703928461031,1.3720926978737693,13.333578447757203,61.92236091845457,58.4268268826216,1.7779102397062374,0.15227740921090316,2.08681148287603,5.168977804393613,19.054203644463954,1.9402198791503906,0.4638776447963693,-0.43559684753417827,-3.579651896042101,2.7084582009737446,-2.0076243717881397,1.1364306767197832,3.88043212890625,8.520245509116661,-58.36470323525067,1.5720275242539605,10,1.7595081329345703,0.4660301208496094,2.5489110946655273,4.860052108764648,5.7826080322265625,4,0.09782609772642026,8.749874661586283,39.81249237060547,1.4800057756635996,39.69836044311523,1.0895504518230064,40.097816467285156,0.09782609772642026
4033,2015-10-19,38.88042449951172,39.10868835449219,38.06249237060547,38.46194839477539,13349087.0,0.00988135595571471,1.3912946808093227,-0.2749991226179076,58.799992619979456,60.06493233662198,1.3517649724079561,-0.26890814175300193,1.537971762560808,4.674971898839587,18.762974211886647,1.0461959838867188,0.799534524912545,-0.038045120239260655,-3.1792424194190545,3.103152178940533,-1.6086437698291576,1.5325535293506363,3.415163040161133,26.060544921307642,-41.45211308415219,1.5705986495898974,10,1.341033935546875,0.08559799194335938,2.158967971801758,4.479619979858398,4.2798919677734375,0,0.08708423148130895,1.3720926978737693,38.49999237060547,8.749874661586283,39.81249237060547,1.4800057756635996,39.69836044311523,0.08708423148130895
4034,2015-10-20,40.04075241088867,40.896728515625,38.42390441894531,39.31792449951172,37779429.0,0.02984349904388317,1.0312504406490741,1.7272859864540888,59.28853645283629,61.115327364185134,0.22726445845855636,-1.367513993917612,0.2695312402312169,3.4042346832313797,17.966881525844418,2.4728240966796875,1.0613800145958692,1.0385871887207045,-2.1298076229476095,4.206982000389019,-0.545610217113456,2.622784594554865,2.085511322021482,69.79870198040857,5.962853958540194,1.5841974058341575,10,0.18070602416992188,-1.0747299194335938,0.9986400604248047,3.3192920684814453,3.5380401611328196,1,0.08266028787085311,1.3912946808093227,38.88042449951172,1.3720926978737693,38.49999237060547,8.749874661586283,39.81249237060547,0.08266028787085311
4035,2015-10-21,40.36412048339844,40.80162048339844,39.81249237060547,39.92662048339844,14870688.0,0.008075973927548663,-1.9714423231188833,0.6052616302081959,64.0403907812952,61.86083386086949,-0.11739470634709903,-1.599085245301474,-0.12853336877797972,2.97880979946995,17.127767001830218,0.9891281127929688,1.1381305226798872,1.251629257202147,-1.946466980730257,4.449725495134551,-0.347418861764055,2.850677376168349,1.5995923950195277,81.20805730452315,16.467737847113114,1.5990481189662025,10,-0.14266204833984375,-1.3980979919433594,0.6752719879150391,2.9959239959716797,3.9565200805664134,2,0.07728556993282054,1.0312504406490741,40.04075241088867,1.3912946808093227,38.88042449951172,1.3720926978737693,38.49999237060547,0.07728556993282054
4036,2015-10-22,41.50542449951172,41.69564437866211,39.69836044311523,40.34510040283203,12677744.0,0.028275210817059415,1.5925892914617994,2.6521693638392856,65.90037342676686,62.40570051712662,-1.2266689513977695,-2.471604047845368,-1.3800300559853582,1.7380122901859352,15.515908786267152,1.997283935546882,1.3275672592975951,2.1418464660644503,-0.9747230469660195,5.25841597909492,0.5835617095492154,3.700131222579685,0.3022395585937474,94.76432919050534,30.674015815475684,1.558284756515236,10,-1.283966064453125,-2.5394020080566406,-0.49932003021240234,1.8546199798583984,2.6820640563964844,3,0.04170490822118822,-1.9714423231188833,40.36412048339844,1.0312504406490741,40.04075241088867,1.3912946808093227,38.88042449951172,0.04170490822118822
4037,2015-10-23,42.70379638671875,43.521728515625,41.67662048339844,41.82879638671875,19798856.0,0.02887265704802333,-2.1290205718721698,0.7540996541430507,63.967604433077575,62.46956150478727,-2.5267456996432713,-3.3930001574038045,-2.667742983732971,0.4570393532190451,14.14559476555572,2.0163040161132812,1.4367131279883196,3.053941154479979,-0.18935034762758818,6.297232656587546,1.4322954034261954,4.675586905533763,-4.641304016113281,85.01746201888609,24.366629137689657,1.621645751053783,10,-1.9116859436035156,-3.1671218872070312,-1.6263599395751953,0.6562480926513672,1.4836921691894531,4,0.036971045895214605,1.5925892914617994,41.50542449951172,-1.9714423231188833,40.36412048339844,1.0312504406490741,40.04075241088867,0.036971045895214605
4038,2015-10-26,43.00814056396485,43.78803253173828,42.57064056396485,42.722816467285156,11919774.0,0.007126864658355103,-3.1290205718722452,0.32608468191965095,65.87300545169572,63.30121176378637,-2.8505491319652165,-3.319207192066507,-3.0603470051433916,0.08651514981255559,12.361326721945801,1.2173919677734304,1.4629085957430519,3.01018772125245,-0.09611115518939073,6.116486597694291,1.4570382830315296,4.56333715947337,-4.836463470458995,85.46097424643052,27.361454110579785,1.5531494382209194,10,-2.082878112792976,-3.3383140563964915,-2.0543451309204173,0.35190391540526633,0.8940238952636719,0,0.029632990921142355,-2.1290205718721698,42.70379638671875,1.5925892914617994,41.50542449951172,-1.9714423231188833,40.36412048339844,0.029632990921142355
4039,2015-10-27,42.4374885559082,43.10325241088867,42.07607650756836,42.8559684753418,14305062.0,-0.013268465006245345,1.249993733026948,-1.4666827103053275,60.39215408704868,62.720427100769115,-2.1379400032847187,-2.462841218940113,-2.57414113030093,0.5930713618051868,10.822610303432867,1.0271759033203125,1.3270591838752566,2.1779869079589815,-0.8175968540582019,5.173570669976165,0.6801950269503863,3.675778788967577,-4.041157244873048,66.97671728774736,11.269516434716195,1.497791881008592,10,-1.5122261047363281,-2.7676620483398438,-1.4836931228637695,0.9225559234619141,1.769023895263679,1,0.017032768337001958,-3.1290205718722452,43.00814056396485,-2.1290205718721698,42.70379638671875,1.5925892914617994,41.50542449951172,0.017032768337001958
4040,2015-10-28,43.2934684753418,43.55977249145508,42.05705642700195,42.55162048339844,14746115.0,0.020170371729370862,1.3582077936849541,-1.7727206431970246,63.405790783110085,62.6211343282516,-2.715933546840816,-3.0797158341747917,-3.4634362785333153,-0.32632224741072946,9.929971317084489,1.502716064453125,1.2125806907961163,2.781928825378415,-0.34794430064334136,5.911801951400172,1.2169922623675333,4.346865388389297,-4.681469115478514,87.90699973789346,33.99273354293814,1.5649365630108798,10,-2.368206024169922,-3.6236419677734375,-2.8342390060424805,-0.1521739959716797,-0.07608795166015625,2,0.006590465183961891,1.249993733026948,42.4374885559082,-3.1290205718722452,43.00814056396485,-2.1290205718721698,42.70379638671875,0.006590465183961891
4041,2015-10-29,42.09510040283203,42.8559684753418,41.50542449951172,42.8559684753418,12263423.0,-0.02768011237520296,2.550008272459728,-1.0256387841889023,52.079566331507756,61.5274904852575,-1.2960169332462712,-1.619827656985322,-2.297664915201402,0.7958566290272984,9.447481595340491,1.7880439758300781,1.2115236091179895,1.3648107528686495,-1.5475947573697297,4.277216263107029,-0.09139200225054367,2.8210135079878427,-3.276059716093748,25.833428034734247,-21.89429284148509,1.4562027551191898,10,-1.1698379516601562,-2.425273895263672,-1.8165769577026367,1.046194076538086,1.1222801208496094,3,0.0528693396579496,1.3582077936849541,43.2934684753418,1.249993733026948,42.4374885559082,-3.1290205718722452,43.00814056396485,0.0528693396579496
4042,2015-10-30,42.4184684753418,42.57064056396485,42.03803253173828,42.09510040283203,3934236.0,0.007681845854155656,-1.434758346484874,-0.4249988719373098,55.758678300426844,61.18956667197388,-1.1232135266893408,-1.7102834039975932,-2.627855026823383,0.41532591675346,8.938917529495678,0.5326080322265696,1.1775233673249872,1.4846462249755845,-1.2925261995203243,4.261818649471493,0.09606001272763365,2.8732324372235354,-3.4006681148035156,40.000033424023854,-5.781190453098347,1.3885862122479535,10,-1.3125,-2.7486419677734375,-3.238450050354004,-0.13315200805664062,0.7989120483398438,4,0.041704006395109516,2.550008272459728,42.09510040283203,1.3582077936849541,43.2934684753418,1.249993733026948,42.4374885559082,0.041704006395109516
4043,2015-11-02,42.36140441894531,42.53260040283203,41.65760040283203,42.17118453979492,11135566.0,-0.0013452644201347175,2.2856948453312897,0.5882457030282296,62.11813891709393,61.50396694578028,-0.5816074762379699,-1.5530707476439787,-2.525679645700265,0.4185672981035182,9.250590067768213,0.875,1.1673247956814095,1.3134517669677734,-1.5031033651098795,4.130006899045426,-0.09482579907105304,2.7217293330066,-3.15279477155903,41.666744037063516,-7.07095155176799,1.408277566038825,11,-0.6182079315185547,-2.691577911376953,-3.2336959838867188,-0.07608795166015625,-0.6467399597167898,0,0.043107261480363146,-1.434758346484874,42.4184684753418,2.550008272459728,42.09510040283203,1.3582077936849541,43.2934684753418,0.043107261480363146
4044,2015-11-03,42.55162048339844,43.40760040283203,42.209228515625,42.66575241088867,9373966.0,0.0044903153486586245,-1.9999952251576891,-0.6,65.62500652813239,61.68003536209553,-0.4226470934647111,-1.6227401316895325,-2.686040594756996,0.1896668853541641,9.84885166408666,1.1983718872070312,1.3027683529869662,1.3743200302124023,-1.470233580954293,4.218873641379098,-0.04795677537094889,2.7965968357957536,-3.1598339206380786,50.92593796132099,-2.646427619127188,1.4222768055833492,11,-0.8084239959716797,-2.881793975830078,-3.5951080322265625,-0.4375,-0.8369560241699148,1,0.03173895519107206,2.2856948453312897,42.36140441894531,-1.434758346484874,42.4184684753418,2.550008272459728,42.09510040283203,0.03173895519107206
4045,2015-11-04,44.14944458007813,44.6249885559082,42.77988052368164,42.79890441894531,20596244.0,0.03755025257623479,-1.657531386500371,-11.833149503659945,70.43010636753223,62.18333902218057,-1.5947619633146175,-3.085106141300656,-4.19680744511853,-1.4516105193594981,11.041630816236337,2.0733680725097656,1.5274704232688734,2.785731124877934,-0.3262656351137423,5.89772788486961,1.2297327448820994,4.3417295048737685,-4.581808178558653,84.75607593775817,25.722632092694752,1.5559983799958372,11,-1.0842380523681712,-3.0720081329345774,-5.554346084594734,-2.2255420684814524,-3.1005401611328196,2,0.0012926067731211521,-1.9999952251576891,42.55162048339844,2.2856948453312897,42.36140441894531,-1.434758346484874,42.4184684753418,0.0012926067731211521
4046,2015-11-05,44.1684684753418,44.377708435058594,43.7499885559082,44.24455642700195,14657332.0,0.0004308977257723168,2.666674094210972,-0.05633890338835569,80.40817713050637,64.01006932189489,-1.3368962542807168,-2.96553792044368,-4.170296833043011,-1.5050028642632185,12.418603452554839,0.6277198791503906,1.6888034117974726,2.620244216918948,-0.7012396919241368,5.941728125762033,0.9595022624974021,4.280986171340494,-4.297390944558991,84.61542417047295,18.399582191855814,1.6607419544215436,11,-1.103261947631836,-3.091032028198242,-5.858695983886719,-2.244565963745117,-4.508152008056641,3,-0.021533188369235123,-1.657531386500371,44.14944458007813,-1.9999952251576891,42.55162048339844,2.2856948453312897,42.36140441894531,-0.021533188369235123
4047,2015-11-06,44.11140441894531,44.64401245117188,43.82607650756836,44.24455642700195,11090534.0,-0.001291963664720286,-1.3243161209546053,1.7499749323172566,79.069797022109,65.47637949638525,-1.1836372200092242,-2.861948949176714,-4.085206002281154,-1.485417751870088,13.11998642757575,0.8179359436035227,1.7961040301088502,2.4404899597167997,-1.0736943697264678,5.954674289160067,0.683397794995166,4.1975821244384335,-3.9550922266549833,82.1656213675321,10.42135918006548,1.757092164721632,11,-1.0366859436035156,-2.9293479919433594,-5.911006927490234,-2.9388599395751953,-4.451087951660156,4,-0.020267409461116603,2.666674094210972,44.1684684753418,-1.657531386500371,44.14944458007813,-1.9999952251576891,42.55162048339844,-0.020267409461116603
4048,2015-11-09,43.3124885559082,44.41575241088867,43.3124885559082,44.05433654785156,12763120.0,-0.018111322311333722,-1.9743663579659692,5.571436756911617,68.94272563432041,66.42644300163767,-0.3766145516975925,-2.000822426610455,-3.266968985633909,-0.7381186687287169,13.350319909998397,1.1032638549804688,1.7833434051999717,1.536954689025876,-2.0446566044530456,5.118565982504798,-0.25385095771358834,3.3277603357653405,-2.797160342907347,45.31244124688204,-25.57588381526869,1.790805646739461,11,-0.23777008056640625,-1.9592361450195312,-5.112091064453125,-2.4442920684814453,-4.013584136962891,0,-0.0021958570240958597,-1.3243161209546053,44.11140441894531,2.666674094210972,44.1684684753418,-1.657531386500371,44.14944458007813,-0.0021958570240958597
4049,2015-11-10,42.8559684753418,43.521728515625,42.51357650756836,43.40760040283203,12702547.0,-0.010540148945196837,1.585375874938247,0.7435915894914923,64.20825276400817,66.51560544395967,0.1626096915185613,-1.398790469083437,-2.771505266480446,-0.33973499935522256,14.105889378623615,1.0081520080566406,1.706860804110022,0.9425270080566435,-2.5789841977141137,4.464038213827401,-0.8182285948287387,2.7032826109420256,-2.0103455232872562,16.071450953568643,-51.300992625561946,1.7607556028853795,11,0.21875,-1.502716064453125,-4.56046199798584,-1.987771987915039,-3.100543975830078,1,-0.026631156796046995,-1.9743663579659692,43.3124885559082,-1.3243161209546053,44.11140441894531,2.666674094210972,44.1684684753418,-0.026631156796046995
4050,2015-11-11,43.46466445922852,43.92118453979492,42.83694839477539,42.83694839477539,9734364.0,0.014203295492830836,-2.454543244688609,-1.1379255499388126,61.89377641405663,67.60607323090954,-0.46851801451715147,-1.8033139162052905,-3.335834495183093,-0.9948100802857525,15.293635116497924,1.0842361450195312,1.593747177900454,1.362907791137701,-2.0613217295377098,4.787137311813112,-0.3492069692000044,3.0750225514754064,-2.315170347244596,44.642879524997454,-18.468870903863078,1.7121147603377067,11,-0.3138580322265696,-2.111412048339851,-5.1358699798584055,-2.596467971801765,-3.8423919677734446,2,-0.04026259081423633,1.585375874938247,42.8559684753418,-1.9743663579659692,43.3124885559082,-1.3243161209546053,44.11140441894531,-0.04026259081423633
4051,2015-11-12,42.22825241088867,43.521728515625,42.01901245117188,43.46466445922852,15037214.0,-0.02844637278862816,1.2253556135534134,-1.9696995478632784,47.12643095260379,66.64693463670699,0.8814632029323448,-0.39699371205636425,-2.0721875373769194,0.1933330654390346,16.381361989138142,1.502716064453118,1.5556391239149008,0.005707740783691406,-3.244519050310693,3.2559345318780757,-1.6194056547635043,1.630821136330887,-0.7991968317697058,7.971046084449133,-50.2064375966873,1.6251133955471928,11,0.9225540161132812,-0.875,-3.6807079315185547,-1.360055923461914,-2.910327911376953,3,-0.02792793744974542,-2.454543244688609,43.46466445922852,1.585375874938247,42.8559684753418,-1.9743663579659692,43.3124885559082,-0.02792793744974542
4052,2015-11-13,42.26629638671875,42.45651245117188,41.48640441894531,41.90488052368164,12550968.0,0.0009009128642101238,1.615382242082336,-0.2923102080106611,45.36819150111844,64.78582936826527,0.9158779529443208,-0.14588806594450432,-2.047652653143359,0.10280295604908929,16.702746644856393,0.9701080322265696,1.4001541032190516,-0.1445634841918917,-2.882758960373394,2.5936319919896107,-1.5136612222826429,1.2245342538988595,2.377716064453132,26.62339776354291,-26.9420057187966,1.3690977380907494,11,0.7989120483398438,-0.9130439758300781,-3.718751907348633,-1.3980998992919922,-2.9483718872070312,4,-0.06165621647068342,1.2253556135534134,42.22825241088867,-2.454543244688609,43.46466445922852,1.585375874938247,42.8559684753418,-0.06165621647068342
4053,2015-11-16,42.26629638671875,42.45651245117188,41.48640441894531,41.90488052368164,12550968.0,0.0,1.615382242082336,1.0,48.84912768407366,62.921842830036525,1.0068490458394237,0.127306000683717,-1.9972743521942533,0.06891855504274247,16.99454264575485,0.9701080322265696,1.4804108023137559,-0.3138570785522461,-2.495013796296604,1.8672996391921117,-1.404435437424425,0.7767212803199328,2.3145639038085974,32.03130997723509,-19.0181795431455,1.0905783588721794,11,0.7989120483398438,-0.9130439758300781,-3.547555923461914,-1.3980998992919922,-3.2527198791503906,0,-0.06165621647068342,1.615382242082336,42.26629638671875,1.2253556135534134,42.22825241088867,-2.454543244688609,43.46466445922852,-0.06165621647068342
4054,2015-11-17,43.35053253173828,43.54075241088867,42.8559684753418,42.8559684753418,8987876.0,0.025652499454866584,-1.7692426357725208,1.3684071646454092,50.372201274824825,60.69318670862459,0.05348030516584856,-0.733882554801518,-3.0254665061014165,-1.0380779457189249,17.883896355407387,1.2744560241699219,1.5228451376322027,0.6048900604248075,-1.2415891468405178,2.451369267690133,-0.3183495432078587,1.5281296640574737,1.168438641357426,76.56248286364712,28.928713271635985,0.9232396036326638,11,-0.2853240966796875,-1.9972801208496094,-3.889944076538086,-2.4823360443115234,-3.290760040283203,1,-0.09346201479362781,1.615382242082336,42.26629638671875,1.615382242082336,42.26629638671875,1.2253556135534134,42.22825241088867,-0.09346201479362781
4055,2015-11-18,43.48368453979492,43.80705642700195,42.89401245117188,43.084228515625,8667227.0,0.0030715195472894585,-1.3414741517195747,0.807693197682939,60.51872199531753,58.48324724915915,-0.2056695340314576,-0.654919684486515,-3.147703053451906,-1.2104555680359965,18.877843529751498,0.913043975830071,1.5134234835562168,0.5820638656616239,-0.9104811927732399,2.074608924096488,-0.16420866355581154,1.3283363948790594,0.9746352982177768,86.0654727169616,34.200445991659336,0.7462725292174336,11,-0.4184761047363281,-2.13043212890625,-4.023096084594727,-2.615488052368164,-3.4239120483398438,2,-0.08573928542948595,-1.7692426357725208,43.35053253173828,1.615382242082336,42.26629638671875,1.615382242082336,42.26629638671875,-0.08573928542948595
4056,2015-11-19,43.23640441894531,44.13042449951172,43.04618453979492,43.78803253173828,10475553.0,-0.005686733391309207,-1.3265257677951674,-1.3809482882108581,56.26823827941145,55.94974072219276,-0.11678821730578903,-0.2859716733366042,-2.8713062835581837,-0.9987702469085349,19.45457403040264,1.0842399597167969,1.4517214644633327,0.24823474884033203,-1.0968876594509709,1.593357157131635,-0.4243264553053194,0.9207959529859835,1.1624771106860408,66.18709187810374,12.29159178798281,0.6725612041456507,11,-0.2853260040283203,-1.8831520080566406,-3.728261947631836,-2.7296218872070312,-3.2717399597167898,3,-0.08359002040203412,-1.3414741517195747,43.48368453979492,-1.7692426357725208,43.35053253173828,1.615382242082336,42.26629638671875,-0.08359002040203412
4057,2015-11-20,44.28260040283203,44.45379257202149,43.14129257202149,43.55977249145508,16416473.0,0.024197108847198612,1.4642976088583286,-1.3103536506092417,62.784823622590906,55.26552938755615,-1.2696650979695363,-1.2730952913243883,-3.878081324816222,-2.0708903979703237,19.189008526770177,1.3125,1.1982442089908503,1.2154905319213896,-0.24013265128549932,2.6711137151282784,0.48767894031794157,1.9433021235248376,-2.7961959838867188,94.23088047945491,37.1862110356776,0.7278115916034456,11,-1.3125019073486328,-2.9293479919433594,-4.474865913391113,-3.77581787109375,-4.641304016113281,4,-0.11211346800227218,-1.3265257677951674,43.23640441894531,-1.3414741517195747,43.48368453979492,-1.7692426357725208,43.35053253173828,-0.11211346800227218
4058,2015-11-23,44.28260040283203,44.45379257202149,43.14129257202149,43.55977249145508,1459383.0,0.0,1.4642976088583286,1.0,61.81820170686578,54.99996815898478,-1.248920501915073,-1.2360957028413821,-3.816998055954002,-2.0803729855432493,18.785555270901376,1.3125,0.8451618391723628,1.1517675399780245,-0.40130832183256615,2.704843401788615,0.37522960907273273,1.9283054708833163,-2.7368482208251947,89.28591892279003,30.167390587529525,0.776537930905294,11,-1.3125019073486328,-2.9293479919433594,-4.669838905334473,-3.8138599395751953,-6.2771759033203125,0,-0.11211346800227218,1.4642976088583286,44.28260040283203,-1.3265257677951674,43.23640441894531,-1.3414741517195747,43.48368453979492,-0.11211346800227218
4059,2015-11-24,43.160316467285156,44.05433654785156,42.95107650756836,44.035316467285156,11888542.0,-0.025343677321061353,1.4166736300282434,-1.2105232604163918,42.77779263289944,52.87596996107842,-0.08819987684545794,-0.05995676226316249,-2.661356201276405,-0.9574891661392684,18.672702973137902,1.3315238952636719,0.47668765763769017,-0.006657791137698155,-1.5250524385439306,1.5117368562685343,-0.7658551148408179,0.7525395325654216,-1.5564034774780282,17.07317669673972,-37.19948823314644,0.7591973237031165,11,-0.1902179718017578,-1.6263580322265625,-3.5665760040283203,-2.7105979919433594,-6.144020080566406,1,-0.09607760783820851,1.4642976088583286,44.28260040283203,1.4642976088583286,44.28260040283203,-1.3265257677951674,43.23640441894531,-0.09607760783820851
4060,2015-11-25,43.57879257202149,43.61683654785156,43.04618453979492,43.27444839477539,9905468.0,0.009695853482759587,2.0000200545483717,-0.3478219168526867,45.93174126106026,52.743226662018024,-0.5462259009514199,-0.4806018034951052,-3.072811446987842,-1.3796078098559903,18.326717723447647,0.5706520080566406,0.28463958339752793,0.39755210876465696,-1.1311731251982096,1.9262773427275235,-0.36681050821677985,1.1619147257460938,-1.9178819905700735,41.772100485368156,-8.304574268124725,0.764362616981435,11,-0.608694076538093,-1.4076061248779368,-3.9850521087646555,-3.1290740966796946,-6.961952209472663,2,-0.08075074761997192,1.4166736300282434,43.160316467285156,1.4642976088583286,44.28260040283203,1.4642976088583286,44.28260040283203,-0.08075074761997192
4061,2015-11-26,44.32064056396485,44.49183654785156,43.502708435058594,43.57879257202149,7782323.0,0.017023142408485237,-1.212774309718732,2.4375297686194313,51.318926852821754,53.40441947887395,-1.0728804456067706,-1.103759360980085,-3.7688255560340096,-2.125073626502804,18.589784404687666,0.9891281127929688,0.18931681923425003,1.0281230926513771,-0.49168540655454507,2.5479315918572993,0.26821884304841603,1.7880273422543382,-2.603872342702033,88.8888613793979,41.10025658014399,0.7599042496029599,11,-1.3315200805664134,-2.149454116821296,-4.726900100708015,-3.870922088623054,-8.1793441772461,3,-0.09613733055956997,2.0000200545483717,43.57879257202149,1.4166736300282434,43.160316467285156,1.4642976088583286,44.28260040283203,-0.09613733055956997
4062,2015-11-27,44.1874885559082,44.45379257202149,43.67390441894531,43.99727249145508,5758680.0,-0.003004288890285256,1.157891959215531,0.2564084105085077,56.020949005048244,54.20128851453779,-0.7135896802581883,-0.8762050388190659,-3.543223924441392,-2.0084993381235776,18.867067536266397,0.779888153076179,0.07649836525730791,0.8065200805664077,-0.704991877382497,2.3180320385153124,0.05076410159195888,1.5622760595408565,-2.359717601581835,80.24689218397577,30.81718969207678,0.7557559789744513,11,-0.5135860443115234,-1.1222801208496094,-4.593748092651367,-4.042118072509766,-7.608692169189453,4,-0.09556605805593033,-1.212774309718732,44.32064056396485,2.0000200545483717,43.57879257202149,1.4166736300282434,43.160316467285156,-0.09556605805593033
4063,2015-11-30,44.1874885559082,44.45379257202149,43.67390441894531,43.99727249145508,5758680.0,0.0,1.157891959215531,1.0,59.77653318335456,55.24621428215221,-0.46087530680286193,-0.7719639356655819,-3.456226819107677,-2.0322309856514167,19.460836098462174,0.779888153076179,0.21231866445583591,0.7152158737182646,-0.7570834026986546,2.1875151501351837,-0.020933764490195017,1.4513655119267241,-2.253154977840829,80.24689218397577,25.498875997512272,0.7361496382084597,11,-0.4945640563964844,-1.1222801208496094,-4.023096084594727,-4.042118072509766,-7.855976104736321,0,-0.10288414928667844,1.157891959215531,44.1874885559082,-1.212774309718732,44.32064056396485,2.0000200545483717,43.57879257202149,-0.10288414928667844
4064,2015-12-01,43.90216445922852,45.271728515625,43.7309684753418,44.89129257202149,14066287.0,-0.0064571240865765045,-1.3142873513822988,-5.200024065458046,53.37243850169256,54.45218278286054,-0.09954110818123496,-0.40082309858592424,-3.0578325260463117,-1.7646418327341067,19.775219661873113,1.5407600402832031,0.3701540945536479,0.3623645782470746,-1.0550027012834207,1.7797318577775698,-0.34631906151817304,1.0710482180123222,-1.8655307623697794,38.46160438660123,-16.839066316548745,0.7086836397652464,12,0.20923805236815696,-0.5230979919433665,-3.6046199798584055,-3.7567939758300852,-7.019020080566413,1,-0.1343154724226192,1.157891959215531,44.1874885559082,1.157891959215531,44.1874885559082,-1.212774309718732,44.32064056396485,-0.1343154724226192
4065,2015-12-02,44.20651245117188,44.472816467285156,43.55977249145508,44.05433654785156,13658585.0,0.006932414282808441,1.666662952894514,-0.15384852715451133,67.80823564236353,55.734404712077435,-0.32472113086548404,-0.7385419251329708,-3.236497047530058,-2.0632670153925474,19.42196444788961,0.9130439758300781,0.5162710764015799,0.6638591766357465,-0.7588952815351959,2.086613634806689,-0.047518052449724735,1.3752364057212176,-1.9757730651871626,39.7849647861512,-20.61433550965048,0.7113772290854703,12,-0.09510993957520242,-0.8274459838867259,-3.908967971801765,-4.061141967773445,-7.875,2,-0.16265060656832075,-1.3142873513822988,43.90216445922852,1.157891959215531,44.1874885559082,1.157891959215531,44.1874885559082,-0.16265060656832075
4066,2015-12-03,43.21738052368164,44.79618453979492,43.14129257202149,44.01629257202149,12833145.0,-0.02237525361410908,-2.4799977539086373,-5.249924796951571,57.30992711798511,55.12608287823235,0.7391589274835013,0.18517766366579735,-2.0766206835595824,-1.1445696020023703,18.879119480268248,1.6548919677734304,0.5532019043886507,-0.27771835327148153,-1.675763828133448,1.1203271215904849,-0.9767410907024683,0.4213043841595052,-0.804181789918502,3.571473335708503,-58.57626311179653,0.6990227374309849,12,0.8940219879150391,0.16168594360351562,-2.9198360443115234,-3.5,-8.502716064453118,3,-0.15272883458348296,1.666662952894514,44.20651245117188,-1.3142873513822988,43.90216445922852,1.157891959215531,44.1874885559082,-0.15272883458348296
4067,2015-12-04,43.21738052368164,43.55977249145508,42.55162048339844,43.38857650756836,13474312.0,0.0,2.92591767309892,0.21428639640929953,57.30992711798511,54.62516347946784,0.6394077090956145,0.12096753160196272,-1.9182995837062435,-1.2060000418994008,17.948714549047462,1.0081520080566406,0.49874677432131875,-0.23301715850830362,-1.6050194592469964,1.1389851422303892,-0.9190183088776465,0.4529839918610392,2.0543479919433594,24.475499957927806,-39.76819309857487,0.6860011503693448,12,0.6942939758300781,0.16168594360351562,-2.9198360443115234,-3.5475540161132812,-8.369564056396477,4,-0.16373236996826868,-2.4799977539086373,43.21738052368164,1.666662952894514,44.20651245117188,-1.3142873513822988,43.90216445922852,-0.16373236996826868
4068,2015-12-07,43.21738052368164,43.55977249145508,42.55162048339844,43.38857650756836,13474312.0,0.0,2.92591767309892,1.0,48.771930565260256,55.2911788052857,0.5279338204168837,0.11960937727839394,-1.726666438230815,-1.291744530188737,17.424068368720864,1.0081520080566406,0.4988861803808504,-0.22826175689696981,-1.602933375484369,1.1464098616904295,-0.9155975661906695,0.4590740523967298,1.999945831298831,24.475499957927806,-36.63153545643276,0.687335809293698,12,0.6942939758300781,0.16168594360351562,-2.8294830322265625,-3.5475540161132812,-8.084236145019531,0,-0.1536091280063856,2.92591767309892,43.21738052368164,-2.4799977539086373,43.21738052368164,1.666662952894514,44.20651245117188,-0.1536091280063856
4069,2015-12-08,41.71466445922852,43.46466445922852,41.16303253173828,43.2934684753418,17171530.0,-0.03477110473249723,1.3960407441971185,9.222202415437367,36.97479322036951,54.29596235632007,2.016025356218222,1.6152526106018357,-0.0832342966097599,0.12928582815590772,17.103385595180058,2.3016319274902415,0.30967485718069554,-1.673912620544428,-3.2339139740239276,-0.11391126706492827,-2.453913297284174,-0.8939119438046816,3.449347778320309,15.183287852172949,-41.00002594790807,0.7800006767397494,12,1.502716064453118,1.502716064453118,-1.0081529617309641,-2.0448379516601634,-7.627716064453132,1,-0.12904699289426325,2.92591767309892,43.21738052368164,2.92591767309892,43.21738052368164,-2.4799977539086373,43.21738052368164,-0.12904699289426325
4070,2015-12-09,41.71466445922852,43.46466445922852,41.16303253173828,43.2934684753418,2443373.0,0.0,1.3960407441971185,1.0,38.37208285504921,52.857424134345344,1.9263690955677646,1.5572666785914535,0.02665585765766565,0.0734984352496042,16.532495237604476,2.3016319274902415,0.11593709708416355,-1.5864126205444293,-3.315585786539067,0.14276054545020855,-2.4509992035417483,-0.7218260375471104,3.2893085900878845,15.183287852172949,-38.09321932949291,0.8645865829973205,12,1.502716064453118,1.502716064453118,-1.0081529617309641,-2.0448379516601634,-6.581520080566413,2,-0.11582305990471742,1.3960407441971185,41.71466445922852,2.92591767309892,43.21738052368164,2.92591767309892,43.21738052368164,-0.11582305990471742
4071,2015-12-10,41.04890441894531,41.48640441894531,40.896728515625,40.99183654785156,8506190.0,-0.015959856058147537,-3.769221276070591,-0.03614626673818618,23.765415287409596,49.27347594349661,2.3235763889653924,2.2452583118350375,0.8140057350222065,0.6826780787600555,16.669818549883733,0.8179359436035227,0.1491367476293206,-2.1932052612304673,-4.142805763907802,-0.24360475855313268,-3.168005512569131,-1.2184050098918036,3.801431009667972,5.714359383527599,-40.63095090725338,0.9748002513386664,12,2.0353240966796875,2.0353240966796875,1.0224170684814453,-0.9605998992919922,-4.71739196777343,3,-0.11492126366218469,1.3960407441971185,41.71466445922852,1.3960407441971185,41.71466445922852,2.92591767309892,43.21738052368164,-0.11492126366218469
4072,2015-12-11,39.660316467285156,40.85868453979492,39.565208435058594,40.85868453979492,12273323.0,-0.03382764951503259,1.1587292492320425,-20.99899732620321,19.39544779941953,44.78668867861494,3.3552965383329294,3.613888497019758,2.2903186685314125,2.009985005552288,17.587441199734194,1.4836959838867188,0.08548848143978915,-3.4514942169189453,-5.947467797218835,-0.9555206366190561,-4.69948100706889,-2.2035074267690007,4.952802546548831,2.380936464750547,-36.94093054398695,1.2479867901499435,12,2.7581520080566406,2.7581520080566406,2.4110050201416016,0.42798805236816406,-3.899456024169922,4,-0.12470026587246685,-3.769221276070591,41.04890441894531,1.3960407441971185,41.71466445922852,1.3960407441971185,41.71466445922852,-0.12470026587246685
4073,2015-12-14,39.660316467285156,40.85868453979492,39.565208435058594,40.85868453979492,12273323.0,0.0,1.1587292492320425,1.0,22.781049641215816,41.3876454718953,2.9564899642509417,3.592852188044624,2.3240491554034506,1.9675201222193834,18.554653317812956,1.2934761047363281,-0.10147298854227671,-3.321195220947267,-6.239388998090035,-0.40300144380449865,-4.780292109518648,-1.8620983323758864,4.548969700246801,2.439007688176404,-38.05731991021107,1.4590968885713829,12,2.5203800201416016,2.7581520080566406,2.4680709838867188,0.4375,-2.605976104736328,0,-0.12134295509138737,1.1587292492320425,39.660316467285156,-3.769221276070591,41.04890441894531,1.3960407441971185,41.71466445922852,-0.12134295509138737
4074,2015-12-15,39.29890441894531,39.43205642700195,38.709228515625,39.01357650756836,15980950.0,-0.009112686950896176,1.6206891782555477,-0.2380970570914705,16.417922063150442,35.67761062976051,2.901370976375034,3.8316118199516183,2.7193668766806383,2.2863643971939993,19.079737227820026,0.9510879516601562,-0.35435367965918374,-3.4800258636474624,-6.822100424949376,-0.13795130234554875,-5.151063144298419,-1.8089885829965056,4.538855529988773,12.400038825325325,-26.78094968025595,1.671037280650958,12,2.4538021087646484,2.6915740966796875,2.915081024169922,0.7989120483398438,-1.6929359436035156,1,-0.10600193826968274,1.1587292492320425,39.660316467285156,1.1587292492320425,39.660316467285156,-3.769221276070591,41.04890441894531,-0.10600193826968274
4075,2015-12-16,39.75542449951172,40.19292449951172,39.16575241088867,39.26086044311523,14857887.0,0.011616610877994926,-2.0000055706892614,1.7333181812105012,12.49998433248227,30.69872809803797,1.952378821670571,3.2479845110265657,2.2880390754632103,1.7812984936111107,19.202501409853355,1.0271720886230469,-0.6537715114289284,-2.837092781066893,-6.420823820788769,0.7466382586549827,-4.628958300927835,-1.0452272612059517,3.5694823060914587,37.67121782368616,4.580569119988809,1.7918655198609383,12,1.3790760040283203,2.2350540161132812,2.4585609436035156,0.3423919677734375,-4.869564056396484,2,-0.14258371470303255,1.6206891782555477,39.29890441894531,1.1587292492320425,39.660316467285156,1.1587292492320425,39.660316467285156,-0.14258371470303255
4076,2015-12-17,39.62227249145508,40.877708435058594,39.52716445922852,40.535316467285156,16205677.0,-0.003349278991053861,-1.4482786043504454,-1.8461591860976079,12.49998433248227,25.71984556631543,1.7007914135861242,3.2638302995133657,2.4435157856031253,1.8579556283258114,18.915404630506195,1.350543975830071,-0.9093606954810127,-2.7895381927490206,-6.594231271592861,1.0151548860948196,-4.691884732170941,-0.8871916533271005,3.2410664851502844,42.10525389917214,14.36076297457815,1.9023465394219208,12,1.512228012084961,2.368206024169922,2.6297569274902344,0.4755439758300781,-4.8505401611328125,3,-0.11329809802709045,-2.0000055706892614,39.75542449951172,1.6206891782555477,39.29890441894531,1.1587292492320425,39.660316467285156,-0.11329809802709045
4077,2015-12-18,39.31792449951172,39.43205642700195,38.709228515625,39.27988052368164,18630561.0,-0.007681235143920495,4.428514131010872,-0.041667188916602954,11.904746272772371,21.623491756038998,1.5576335632108567,3.348864679689072,2.729092488855784,2.0958723497030434,18.625362869152884,0.9130439758300781,-1.324737085683104,-2.8456523895263643,-6.781971856028235,1.0906670769755067,-4.8138121227773,-0.8774926562754288,3.1300034309956075,28.070169266114757,6.679084416127619,1.9681597332509353,12,1.769021987915039,2.6725540161132812,2.9341049194335938,0.7798919677734375,-5.440216064453125,4,-0.0759554856049669,-1.4482786043504454,39.62227249145508,-2.0000055706892614,39.75542449951172,1.6206891782555477,39.29890441894531,-0.0759554856049669
4078,2015-12-21,39.31792449951172,39.43205642700195,38.709228515625,39.27988052368164,728429.0,0.0,4.428514131010872,1.0,12.461039143595215,18.89974130306408,1.0575372510463978,3.1176990878242066,2.7240382673367947,2.0239071470166294,18.31964689061253,0.7228279113769531,-1.6378043524865546,-2.5974185943603487,-6.596746919676818,1.4019097309561204,-4.597082757018583,-0.5977544317021142,2.756133489507377,28.070169266114757,8.473285543833978,1.999664162658233,12,1.769021987915039,2.6725540161132812,2.891305923461914,0.7798919677734375,-6.448368072509773,0,-0.09046927328121446,4.428514131010872,39.31792449951172,-1.4482786043504454,39.62227249145508,-2.0000055706892614,39.75542449951172,-0.09046927328121446
4079,2015-12-22,39.01357650756836,39.43205642700195,38.709228515625,39.31792449951172,8897632.0,-0.007740693228787787,1.7142765056832425,-7.999899729269027,7.476610991194164,15.466911095969074,1.0487275667864822,3.2627372801408896,3.0558713813701317,2.2616863404377483,18.182089496084476,0.7228279113769531,-1.991063629528142,-2.694429588317874,-6.848945115489663,1.460085938853915,-4.771687351903772,-0.617171824731976,2.723998534111324,14.035084633057378,-2.883879339409839,2.0772577635858958,12,1.0842399597167969,2.9769020080566406,3.1956539154052734,1.0842399597167969,-5.763584136962891,1,-0.05021934209593559,4.428514131010872,39.31792449951172,4.428514131010872,39.31792449951172,-1.4482786043504454,39.62227249145508,-0.05021934209593559
4080,2015-12-23,40.05977249145508,40.15488052368164,39.43205642700195,39.48912048339844,9558271.0,0.026816202910383335,-1.1111129680075316,-1.8749984332501912,24.382707643704762,15.535499135557425,-0.28709238955276817,2.0441946104477466,2.0627617237784293,1.1443064203805449,17.79432057345302,1.1413040161132812,-2.2854919587792466,-1.4722826004028349,-5.591113639737699,2.6465484389320295,-3.531698120070267,0.5871329192645973,1.3749678976191362,62.28067706445904,41.869244449566025,2.0594155196674304,12,-0.26630401611328125,1.9307060241699219,2.1494579315185547,0.038043975830078125,-5.173912048339844,2,-0.06125356844292329,1.7142765056832425,39.01357650756836,4.428514131010872,39.31792449951172,4.428514131010872,39.31792449951172,-0.06125356844292329
4081,2015-12-28,40.05977249145508,40.15488052368164,39.43205642700195,39.48912048339844,9558271.0,0.0,-1.1111129680075316,1.0,24.382707643704762,16.089639118255786,-0.4941178147213776,1.8009496098881073,2.1132631990490154,1.0781705916665203,16.804203238551292,0.7228240966796875,-2.3897681754315414,-1.2592391967773438,-5.20802477035447,2.6895463767997825,-3.233631983565907,0.7151535900112194,1.1024167102742126,93.4210977678913,70.48655238468749,1.9743927867885647,12,-0.26630401611328125,1.9307060241699219,2.1494579315185547,0.038043975830078125,-4.679344177246094,0,-0.12915480359863407,-1.1111129680075316,40.05977249145508,1.7142765056832425,39.01357650756836,4.428514131010872,39.31792449951172,-0.12915480359863407
4082,2015-12-29,39.96466445922852,39.98368453979492,39.60325241088867,39.67934036254883,6537358.0,-0.0023741530795473587,1.352963382408456,0.4999966575976273,24.012152125890594,16.226428283219647,-0.39258213968151523,1.6479653550657645,2.3011210453649156,1.1104741349018212,15.760578732559788,0.45652008056640625,-2.528301818146339,-1.1432060241699133,-4.89275463876276,2.6063425904229334,-3.017980331466333,0.7315682831265065,0.9522286738903389,86.8421955357831,61.45455947679969,1.874774307296423,12,-0.17119598388672586,2.0258140563964773,2.1875009536743093,0.13315200805663352,-6.581520080566413,1,-0.12993808903873127,-1.1111129680075316,40.05977249145508,-1.1111129680075316,40.05977249145508,1.7142765056832425,39.01357650756836,-0.12993808903873127
4083,2015-12-30,39.64129638671875,39.98368453979492,39.52716445922852,39.86955642700195,6209391.0,-0.008091349618102539,1.0000167122074008,-0.800002673939763,29.58801301209195,17.68977172199093,-0.08068017881321765,1.7004647480229806,2.703129325999228,1.3597118171609708,14.685026794450822,0.45652008056639914,-2.53271662297756,-1.2392644882202148,-4.746075734599877,2.2675467581594475,-2.9926701114100496,0.5141411349696199,1.054830284650727,64.47387517184782,36.23416632255189,1.753405623189832,12,0.15217208862304688,2.34918212890625,2.520379066467285,0.45652008056640625,-5.706520080566406,2,-0.14539352839104336,1.352963382408456,39.96466445922852,-1.1111129680075316,40.05977249145508,-1.1111129680075316,40.05977249145508,-0.14539352839104336
4084,2016-01-04,38.00542449951172,39.16575241088867,37.967384338378906,39.16575241088867,11917240.0,-0.041266861488291506,1.0655679498180313,5.0833597941073245,22.379589719641544,18.78750565389751,1.5113508939028293,3.0271187464904727,4.3628472781563445,2.9360934536986463,13.460177943333957,1.6739120483398438,-2.390816557843735,-2.5802993774414062,-6.0081094243289215,0.847510669446109,-4.294204400885164,-0.8663943539976486,2.492012356283311,1.7389818271865012,-26.989334967350004,1.7139050234437572,1,1.4171218872070312,3.6141319274902344,4.156250953674316,2.0923919677734375,-3.8043441772460938,0,-0.13513513242236663,1.0000167122074008,39.64129638671875,1.352963382408456,39.96466445922852,-1.1111129680075316,40.05977249145508,-0.13513513242236663
4085,2016-01-05,37.01629638671875,38.0434684753418,36.959232330322266,38.0434684753418,11261990.0,-0.02602597197159784,1.1111090478966974,0.8852429374073307,21.351342561978996,19.770989901619373,2.314463531431315,3.6363942892775185,5.354394640604198,3.875169243917938,12.597132057323279,1.0842361450195312,-2.344201176911781,-3.20991668701172,-6.545772310370623,0.12593893634718256,-4.877844498691168,-1.5419888753322724,3.177534166986348,1.7856801795349282,-28.620519937068565,1.6679278116794507,1,1.5407600402832031,4.099184036254883,5.235732078552246,3.0815200805664062,-4.336956024169922,1,-0.10174718661115467,1.0655679498180313,38.00542449951172,1.0000167122074008,39.64129638671875,1.352963382408456,39.96466445922852,-0.10174718661115467
4086,2016-01-07,36.61684036254883,36.92118835449219,34.771732330322266,36.217384338378906,24586106.0,-0.010791355785481627,3.2641506578225448,-0.38888909521033027,24.842765114130486,21.208547550659162,2.50633346015114,3.7060090634232807,5.714884811393674,4.19835528917789,12.553982474607064,2.2445640563964844,-2.2355152904973252,-3.279345703125003,-6.674692756098416,0.11600134984841048,-4.977019229611706,-1.5816721766382997,3.124146439882672,35.401476415556964,1.3903598146666312,1.697673526486705,1,0.846466064453125,3.4048900604248047,5.953802108764648,3.480976104736328,-2.1875,3,-0.04727278220334963,1.1111090478966974,37.01629638671875,1.0655679498180313,38.00542449951172,1.0000167122074008,39.64129638671875,-0.04727278220334963
4087,2016-01-08,36.14129638671875,37.32064437866211,35.951080322265625,36.80705642700195,12742864.0,-0.012987029222664925,-1.6181883151688405,-1.6666666666666667,23.03206485705232,22.383105963265507,2.7757895775867922,3.820108478680808,6.106500661463052,4.598645586383441,13.014990942642324,1.3695640563964844,-2.1599605846283723,-3.401085472106935,-6.813913538024558,0.011742593810687652,-5.107499505065746,-1.6946714391481237,2.80460970017527,26.27737172853042,-11.242957339582148,1.70641403295881,1,1.3220100402832031,3.880434036254883,6.438857078552246,3.9565200805664062,-0.6657600402832031,4,-0.021052594914369727,3.2641506578225448,36.61684036254883,1.1111090478966974,37.01629638671875,1.0655679498180313,38.00542449951172,-0.021052594914369727
4088,2016-01-11,36.57879638671875,36.88314437866211,35.81792449951172,35.951080322265625,12579204.0,0.012105265824409406,-1.3829683739823522,-0.9428563243088383,29.39480735043564,24.818461114292337,2.133213751653649,3.014307008839687,5.578614484211137,4.087368201342414,13.522430873966663,1.0652198791503906,-2.0714701896191556,-2.6316562652587905,-5.823712585903948,0.5604000553863671,-4.227684425581373,-1.0356281049362082,1.6992418991237912,41.12553022660622,0.4099874665075163,1.596028160322579,1,0.8845100402832031,3.442934036254883,6.790759086608887,3.5190200805664062,-1.3885879516601562,0,-0.08736350901958434,-1.6181883151688405,36.14129638671875,3.2641506578225448,36.61684036254883,1.1111090478966974,37.01629638671875,-0.08736350901958434
4089,2016-01-12,36.33151245117188,37.28260040283203,36.17934036254883,36.48368835449219,13797942.0,-0.006760308155919881,-3.833347260056487,-0.24242792551897355,23.214292109186744,24.688637166012555,2.1903792040724,2.9909691918886736,5.749171848806739,4.264762282532992,15.161598718126882,1.1032600402832031,-1.953236278597835,-2.6097826004028235,-5.820524948060772,0.6009597472551249,-4.215153774231794,-1.0044114265738529,1.3855168817874173,47.67438606637104,6.302201568799511,1.6053711738289724,1,1.131793975830071,3.6902179718017507,7.047554016113274,3.766304016113274,0.475543975830071,1,-0.06596852108044382,-1.3829683739823522,36.57879638671875,-1.6181883151688405,36.14129638671875,3.2641506578225448,36.61684036254883,-0.06596852108044382
4090,2016-01-13,36.88314437866211,37.45379638671875,36.67390441894531,36.71194839477539,14012123.0,0.015183291040569813,-5.307663828211774,-1.1249874661586807,29.888289124014605,25.30036844160254,1.2748160126560464,2.1700736069147553,5.098046412770685,3.6669992569820877,16.82735066818214,1.122283935546868,-1.8443682069584142,-1.8165746688842788,-4.872004435058614,1.238855097290056,-3.3442895519714497,-0.2888597857971078,-2.1114120483398438,78.72340122915087,35.89717433364465,1.5277148830871685,1,0.4945640563964844,2.9008140563964844,6.862090110778809,3.5285301208496094,-0.4755439758300781,2,-0.07271787971386001,-3.833347260056487,36.33151245117188,-1.3829683739823522,36.57879638671875,-1.6181883151688405,36.14129638671875,-0.07271787971386001
4091,2016-01-14,36.33151245117188,36.67390441894531,35.87499237060547,36.54075241088867,17089014.0,-0.014956206602855682,2.3599922991152003,-1.2222246980702824,28.840985357584543,25.836905467346316,1.3879343667323312,2.4771757504836813,5.58035637527481,4.17641712303157,18.48825763892428,1.0081520080566406,-1.692456199657613,-2.1323369979858313,-5.152319003549231,0.8876450075775679,-3.6423280007675274,-0.6223459952041352,-1.506138839721686,31.395365106311967,-12.748101802892865,1.5099910027816994,1,1.0461959838867116,3.4524459838867116,7.413722038269036,4.080162048339837,0.4375,3,-0.1005235356918166,-5.307663828211774,36.88314437866211,-3.833347260056487,36.33151245117188,-1.3829683739823522,36.57879638671875,-0.1005235356918166
4092,2016-01-15,34.71466445922852,36.63586044311523,34.372276306152344,36.33151245117188,24540590.0,-0.04450263374298935,1.0341850455852226,7.727242894386873,23.46492568656639,25.15656243117681,2.438151044438797,3.9047067402561737,7.097240504147649,5.752458339244981,19.406457199380277,2.2635841369628835,-1.7984687285385164,-3.5019023895263572,-6.8961161909105115,-0.10768858814220295,-5.199009290218434,-1.80479548883428,2.7391319274902273,11.111014827891223,-33.61709170225457,1.697106900692077,1,2.054349899291985,4.251359939575188,9.030570030212395,5.697010040283196,3.328804016113274,4,-0.008219122988061711,2.3599922991152003,36.33151245117188,-5.307663828211774,36.88314437866211,-3.833347260056487,36.33151245117188,-0.008219122988061711
4093,2016-01-18,34.84781646728516,35.26629638671875,34.543468475341804,34.619556427001946,12137878.0,0.0038356127052019406,-2.7999979945653766,-0.1411759432059298,25.503367748841697,25.503648878865715,1.7361078549452458,3.5758647134164576,6.865450459227382,5.604979759156542,20.374277405030558,0.722827911376946,-1.9287010685259531,-3.1281253814697223,-6.765050721840666,0.5087999589012213,-4.946588051655198,-1.309662711284247,2.544349517822262,15.43199942560205,-31.80799553399485,1.8184626701854734,1,1.360055923461907,4.118207931518548,8.797554016113274,5.563858032226555,2.682067871093743,0,0.01801317680089598,1.0341850455852226,34.71466445922852,2.3599922991152003,36.33151245117188,-5.307663828211774,36.88314437866211,0.01801317680089598
4094,2016-01-19,35.13314437866211,35.646732330322266,34.904884338378906,35.39944839477539,9081285.0,0.008187827539920978,-1.0526376897257816,-1.1666694520112246,18.181849537812525,25.15148298729166,1.1180778345834952,3.1225410722526874,6.476634173124765,5.2977273119627455,20.649889813093118,0.7989158630371023,-2.068453546246495,-2.634509468078612,-6.426270976026409,1.157252039869185,-4.53039022205251,-0.7386287141047134,2.1986238128662166,24.69132287367449,-19.793256746702905,1.8958807539738998,1,0.7798919677734375,3.7853260040283203,8.512226104736328,5.278530120849609,0.7418479919433594,1,0.0016242228643543744,-2.7999979945653766,34.84781646728516,1.0341850455852226,34.71466445922852,2.3599922991152003,36.33151245117188,0.0016242228643543744
4095,2016-01-20,34.08694839477539,34.448360443115234,33.82064437866211,34.42934036254883,13236994.0,-0.029778034456890756,2.3000160436386974,1.2857183784558086,16.01734401627955,24.170880643086,1.9054230918480215,3.923452436599163,7.353540660285816,6.33452342398904,21.874271600101654,1.3125,-2.315558686782879,-3.3972816467285156,-7.404714010700459,0.6101507172434282,-5.4009978287144875,-1.3935654647425437,3.1856299590454142,9.333324420260308,-27.764760994891322,2.0037161819859737,1,1.550271987915039,4.555706024169922,9.13043212890625,6.324726104736328,2.434783935546875,2,0.07979910670570556,-1.0526376897257816,35.13314437866211,-2.7999979945653766,34.84781646728516,1.0341850455852226,34.71466445922852,0.07979910670570556
4096,2016-01-21,35.13314437866211,35.26629638671875,33.801624298095696,34.163036346435554,19507479.0,0.030691981334623364,1.3692297249767176,-2.8333259057890072,25.195334532419096,24.411243940348978,0.7002731193179486,2.6600821498221734,6.146108394881217,5.263351380976559,23.505393198982063,1.464672088623054,-2.34011270694554,-2.126629257202147,-6.132715598775583,1.879457084371289,-4.129672427988865,-0.12358608641542901,2.00135661615235,46.979856738692376,15.505932693083476,2.003043170786719,1,0.4945659637451172,2.5108699798583984,8.084236145019531,5.278530120849609,1.6739120483398438,3,0.036275034492613045,2.3000160436386974,34.08694839477539,-1.0526376897257816,35.13314437866211,-2.7999979945653766,34.84781646728516,0.036275034492613045
4097,2016-01-22,36.33151245117188,36.78803634643555,35.74184036254883,35.97010040283203,17125335.0,0.03410933162127083,-1.558148645623461,0.37254824858047153,34.40860369633472,24.968332423226652,-0.5233065458037061,1.29279002824358,4.798944466260657,4.037914150309881,24.16400964977354,1.6548919677734375,-2.2510717282482418,-0.7789405822753821,-4.683356649945203,3.125475485394439,-2.731148616110289,1.173267451559525,0.6030159418394518,84.71329850422192,55.04194783138447,1.9522080338349093,1,-0.7038021087646555,1.0081539154052663,6.752716064453118,5.069293975830071,0.5326080322265554,4,0.012041887895198,1.3692297249767176,35.13314437866211,2.3000160436386974,34.08694839477539,-1.0526376897257816,35.13314437866211,0.012041887895198
4098,2016-01-25,35.760860443115234,36.63586044311523,35.627708435058594,36.42662048339844,14431995.0,-0.01570680573300054,-1.1632676448318755,-1.84210804078441,38.24702150175514,26.638635689067584,-0.09038521451081039,1.66885520837441,5.236857130351908,4.577903875181583,24.880067287656658,1.0081520080566335,-2.2103105998240267,-1.1717393875122042,-4.975533686874698,2.6320549118502896,-3.073636537193451,0.7301577621690427,1.0271759033203125,65.60501743584511,31.061982446640414,1.9018971496812453,1,-0.1331501007080078,1.578805923461914,6.6576080322265625,5.639945983886719,1.3885879516601562,0,0.06382978496441671,-1.558148645623461,36.33151245117188,1.3692297249767176,35.13314437866211,2.3000160436386974,34.08694839477539,0.06382978496441671
4099,2016-01-26,37.05434036254883,37.05434036254883,35.038036346435554,35.285316467285156,14347040.0,0.036170268371789716,1.279566739049328,-2.6571494055292937,50.19305258471336,28.894720518034113,-1.4198630355691364,0.23301511437913547,3.8376486772410914,3.2731208602200823,25.74687398020271,2.016304016113274,-2.0721246369313633,0.2197023391723647,-3.457237724604653,3.8966424029493822,-1.6187676927161405,2.05817237106087,-3.252716064453132,100.0,58.78058745469124,1.8384700318885074,1,-1.6263580322265625,0.2853260040283203,5.245242118835449,4.4415740966796875,-0.3043479919433594,1,0.012833691577754047,-1.1632676448318755,35.760860443115234,-1.558148645623461,36.33151245117188,1.3692297249767176,35.13314437866211,0.012833691577754047
4100,2016-01-27,37.6059684753418,37.73912048339844,36.80705642700195,37.092384338378906,16200383.0,0.01488700398916043,1.3902505832921646,0.2903206329422369,54.94295171770117,31.794939002491514,-2.0765469802687164,-0.5395336972833888,3.164899011207126,2.7120676835660333,27.157204243624435,0.9320640563964844,-1.998820569050686,0.8940206527709975,-2.4811789819128194,4.269220287454814,-0.7935791645709145,2.5816204701129095,-3.7392898559570398,96.61835842397386,52.40494327775042,1.6875998173419102,1,-1.8355960845947266,-0.26630210876464844,4.265624046325684,4.0611419677734375,1.1983718872070312,2,-0.0460292920223907,1.279566739049328,37.05434036254883,-1.1632676448318755,35.760860443115234,-1.558148645623461,36.33151245117188,-0.0460292920223907
4101,2016-01-28,34.885860443115234,38.49999237060547,34.809776306152344,37.35868835449219,36228078.0,-0.07233181706276581,-1.8115972778280753,-4.814844800308988,44.87577325446513,34.17392206559138,0.4659271353999941,1.8689031497128923,5.769639687219168,5.405015309852189,28.99568496185383,3.690216064453125,-1.9296796716329894,-1.5673917770385728,-4.641907281393905,1.5071237273167597,-3.104649529216239,-0.03013402486090655,-0.8642841491699329,2.0617800051273143,-42.58546211128315,1.5372577521776676,1,1.2649478912353516,2.453805923461914,6.676629066467285,6.78125,4.964672088623047,3,0.0468921180796007,1.3902505832921646,37.6059684753418,1.279566739049328,37.05434036254883,-1.1632676448318755,35.760860443115234,0.0468921180796007
4102,2016-01-29,34.771732330322266,35.91303634643555,34.315208435058594,35.760860443115234,23471675.0,-0.003271471918517399,1.470587888332478,0.39999876588346545,42.42424823964214,36.054019897902535,0.6582205541483077,1.6591056528375319,5.763469181496291,5.508052092813649,31.009013072059343,1.5978279113769531,-1.9545771616019891,-1.4218732833862333,-4.099233828022506,1.255487261250039,-2.7605535557043694,-0.08319301106809718,-0.48145107177735724,10.909138973360461,-32.77148774821634,1.3386802723181346,1,1.3790760040283203,2.2065200805664062,6.790757179260254,6.895378112792969,5.002716064453125,4,0.05853387105780783,-1.8115972778280753,34.885860443115234,1.3902505832921646,37.6059684753418,1.279566739049328,37.05434036254883,0.05853387105780783
4103,2016-02-01,33.877708435058594,34.82879638671875,33.630428314208984,34.71466445922852,22589595.0,-0.025711226773825424,1.249991942443982,0.8461553294715722,40.242060609811645,38.50515446145799,1.5647089838837402,2.2126397845643595,6.524325525556563,6.378991481336882,33.16166339709353,1.1983680725097656,-1.9554036205932022,-2.0277177810668974,-4.361230756472487,0.3057951943386925,-3.194474268769696,-0.8609612933640989,4.622283935546875,5.078075121011933,-36.523604933252514,1.166756487702795,2,2.187501907348633,3.0149459838867188,7.661004066467285,7.789402008056641,5.040760040283203,0,0.08815271711971318,1.470587888332478,34.771732330322266,-1.8115972778280753,34.885860443115234,1.3902505832921646,37.6059684753418,0.08815271711971318
4104,2016-02-02,32.869556427001946,34.182056427001946,32.52716445922852,33.858688354492195,29880607.0,-0.029758565576807228,1.0232584712463828,1.181820667903363,34.598537111486095,40.5697314720365,2.478661936256131,2.9684934707225565,7.349896022270009,7.354013850060774,34.32302916438445,1.6548919677734233,-1.7614116292797135,-2.779076385498051,-5.264941643044452,-0.2932111279516505,-4.022009014271255,-1.5361437567248473,5.5330446624755965,5.732493432821673,-29.885791829865237,1.2429326287732005,2,2.644021987915046,3.471466064453132,8.669156074523933,8.797554016113288,6.277172088623054,1,0.13020838833886916,1.249991942443982,33.877708435058594,1.470587888332478,34.771732330322266,-1.8115972778280753,34.885860443115234,0.13020838833886916
4105,2016-02-03,33.24999237060547,34.010860443115234,32.717384338378906,32.96466445922852,27155630.0,0.011574112490638777,-2.3170810445943366,-0.28846294760792557,38.01775823758539,41.994445217054974,2.198180746998638,2.4152597726140215,6.78324228705339,6.918633750501925,34.90150167880894,1.2934761047363281,-1.5898581018111244,-2.210325241088867,-4.8271320092449415,0.4064815270672071,-3.518728625166908,-0.9019218570108265,4.91759125366211,12.101937676793185,-23.05701647073282,1.3084033840780374,2,2.2635860443115234,3.0910301208496094,7.794155120849609,8.417118072509766,4.9076080322265625,2,0.10526318204795015,1.0232584712463828,32.869556427001946,1.249991942443982,33.877708435058594,1.470587888332478,34.771732330322266,0.10526318204795015
4106,2016-02-04,34.885860443115234,35.26629638671875,33.34510040283203,33.801624298095696,28393088.0,0.049199051063721466,1.0824753351361633,3.799965239247683,50.66469854992095,43.80067797856456,0.5850733205354288,0.6778137571948051,4.984297742417752,5.247102804272501,34.060163579820255,2.0163040161132812,-1.3460145833931634,-0.48790817260741903,-3.0577375949655945,2.0819212497507564,-1.7728228837865103,0.7970065385716723,3.056106414550783,69.66288337130142,30.162362765445984,1.284914711179089,2,0.6277179718017578,1.4551620483398438,6.006113052368164,6.78125,3.8614120483398438,3,0.11232286862532903,-2.3170810445943366,33.24999237060547,1.0232584712463828,32.869556427001946,1.249991942443982,33.877708435058594,0.11232286862532903
4107,2016-02-05,35.380428314208984,36.084232330322266,34.334232330322266,34.99999237060547,27871642.0,0.01417674280673653,-1.044445038649313,0.35087922990859155,52.01150592743126,45.33006513697301,-0.06547941488409492,0.12998528445201885,4.295310853899991,4.71817098332464,33.362572716895954,1.75,-0.9297704597042156,0.04470310211181783,-2.499686389184049,2.5890925934076847,-1.227491643536112,1.3168978477597477,2.3449464475195327,80.21392782992154,36.11283771434127,1.2721947456479332,2,0.1331501007080078,0.8749961853027344,5.511545181274414,6.28668212890625,3.7472801208496094,4,0.1263439825496424,1.0824753351361633,34.885860443115234,-2.3170810445943366,33.24999237060547,1.0232584712463828,32.869556427001946,0.1263439825496424
4108,2016-02-08,33.38314437866211,35.55162048339844,33.364124298095696,35.55162048339844,16981074.0,-0.05645166072635577,1.017542347388445,-5.699976937500627,44.14758308673558,44.65834630386436,1.7422749353233016,1.9769425497499142,6.070958659215634,6.679454583883462,32.7237497780388,2.1874961853027415,-0.6948906342769661,-1.7927982330322294,-4.40885578608993,0.8232593200254712,-3.1008270095610797,-0.4847694565033791,4.134301970966405,24.064199797525543,-21.56297007846668,1.3080287765288485,2,2.130434036254883,2.8722801208496094,7.508829116821289,8.283966064453125,4.9076080322265625,0,0.1914530262223737,-1.044445038649313,35.380428314208984,1.0824753351361633,34.885860443115234,-2.3170810445943366,33.24999237060547,0.1914530262223737
4109,2016-02-09,33.934776306152344,34.334232330322266,33.04075241088867,33.47825241088867,20432368.0,0.01652426509717353,1.0606067972227708,-0.21052751942552858,49.47369059904884,44.05065062401411,0.7840480326141659,1.3033712102048511,5.3357110567704495,6.086767773800304,32.51610621910167,1.2934799194335938,-0.6316620749588395,-1.1213294982910185,-3.734082886092935,1.491423889510898,-2.4277061921919767,0.18504719560993976,3.3830587678601702,36.15821001383414,-13.479087783626099,1.3063766939009593,2,1.5788021087646484,1.91168212890625,6.957197189331055,7.732334136962891,3.7663002014160156,1,0.14686091118525857,1.017542347388445,33.38314437866211,-1.044445038649313,35.380428314208984,1.0824753351361633,34.885860443115234,0.14686091118525857
4110,2016-02-10,34.201080322265625,34.638580322265625,33.64944839477539,34.144012451171875,15489033.0,0.007847525314760961,1.1224461397419947,0.12500522247754334,46.592494185198404,44.241397394095586,-0.017915515185073616,0.8704601379396664,4.871609284533456,5.764747006087397,32.3916457579667,0.9891319274902344,-0.5920007351323164,-0.7209222793579073,-3.2112871439529087,1.769442585237094,-1.9661047116554116,0.5242601529395969,2.925127927155529,38.125039168745225,-11.358961576932955,1.2451824322975018,2,0.10461807250976562,1.3124980926513672,6.319971084594727,7.418476104736328,3.918476104736328,2,0.14460502845986567,1.0606067972227708,33.934776306152344,1.017542347388445,33.38314437866211,-1.044445038649313,35.380428314208984,0.14460502845986567
4111,2016-02-11,32.67934036254883,33.763580322265625,32.67934036254883,33.725536346435554,20411881.0,-0.04449391496929156,-1.0727282008648917,-18.332486631016167,36.95653180898071,43.63387334624432,1.2939909627138917,2.218292622352159,6.149874938561851,7.236238189426047,31.99717719339017,1.5217399597167969,-0.8453293725030733,-2.060053634643552,-4.648896268095463,0.5287889988083592,-3.354474951369511,-0.7656323179175928,4.262906135264622,0.0,-43.16768236871992,1.294421316725957,2,1.6263580322265625,2.834238052368164,7.156928062438965,8.436140060424805,5.706520080566399,3,0.16763679987131552,1.1224461397419947,34.201080322265625,1.0606067972227708,33.934776306152344,1.017542347388445,33.38314437866211,0.16763679987131552
4112,2016-02-12,34.42934036254883,34.42934036254883,32.926624298095696,33.173904418945305,21068393.0,0.053550652509667396,1.3939350663162327,-1.2000007292509849,45.614041701095914,44.23076013416479,-0.5695826417031,0.4699135674268433,4.176008416947177,5.469042079241994,30.729259585993407,1.75,-1.1903396723181814,-0.29578742980957173,-2.88834583185173,2.2967709722325864,-1.5920666308306508,1.0004917712115073,2.3363028537212216,60.92720509037108,19.746825186181347,1.2962792010210804,2,-0.1236419677734375,1.084238052368164,4.313178062438965,5.592390060424805,3.6711959838867188,4,0.12541431475123943,-1.0727282008648917,32.67934036254883,1.1224461397419947,34.201080322265625,1.0606067972227708,33.934776306152344,0.12541431475123943
4113,2016-02-15,35.47553634643555,35.47553634643555,34.923904418945305,35.13314437866211,14969601.0,0.03038675655327805,2.2222246980703657,0.2727275489585375,44.713377846448154,45.35463132693835,-1.5257390283146535,-0.5553152900162672,2.91348715746345,4.407914323462236,29.127761533369323,1.0461959838867188,-1.1867250939202876,0.7190225601196261,-1.8949002611039987,3.332945381343251,-0.5879388504921863,2.0259839707314384,1.1205677195528452,100.0,63.52277806541731,1.3069614106118113,2,-1.09375,0.03804206848144531,3.266982078552246,4.546194076538086,2.9103240966796804,0,0.10294903093100105,1.3939350663162327,34.42934036254883,-1.0727282008648917,32.67934036254883,1.1224461397419947,34.201080322265625,0.10294903093100105
4114,2016-02-16,35.190208435058594,36.02716445922852,34.96194839477539,35.760860443115234,14175126.0,-0.008042948486827406,-1.0740751744551087,-1.666662952894514,41.763949577362,45.770874809135755,-0.9796267077280589,-0.27984066137371855,2.9839123551369227,4.690167202530731,27.719070973312405,1.065216064453132,-1.148842366037968,0.43084144592285156,-2.1849362718856042,3.0466191637313074,-0.8770474129813763,1.7387303048270795,1.2431380466594035,74.99999999999984,44.224635250277466,1.307888858904228,2,-0.8084220886230469,0.32336997985839844,3.552309989929199,4.831521987915039,2.9673919677734375,1,0.08810814467188921,2.2222246980703657,35.47553634643555,1.3939350663162327,34.42934036254883,-1.0727282008648917,32.67934036254883,0.08810814467188921
4115,2016-02-17,36.80705642700195,36.84510040283203,35.43749237060547,35.47553634643555,12188782.0,0.04594596235277071,1.0,-2.3333311050650765,57.08274618671122,46.48399121322356,-2.2784458774517873,-1.7733783896270694,1.156707189448909,3.0829558176956695,25.579856233921916,1.6548919677734375,-0.9577156222801761,1.9116840362548828,-0.8363996198772625,4.659767692387028,0.5376422081888137,3.285725864320952,-4.27989196777343,99.08674586480763,62.00747035257815,1.3740418280660727,2,-2.0448360443115234,-1.293478012084961,1.9354619979858398,3.2146739959716797,0.4945640563964844,2,0.024289366424600667,-1.0740751744551087,35.190208435058594,2.2222246980703657,35.47553634643555,1.3939350663162327,34.42934036254883,0.024289366424600667
4116,2016-02-18,36.40760040283203,37.1684684753418,36.25542449951172,37.092384338378906,11461504.0,-0.010852702251867075,1.1818306123007083,-0.5142873513823234,55.90658398452726,46.91677766401201,-1.8332124866599813,-1.3423719140241417,1.36871477377602,3.5165510670431672,24.083464050452857,0.9130439758300781,-0.5814340916794691,1.448505210876462,-1.3807001488127781,4.277710570565702,0.03390253103184193,2.863107890721082,-3.7940772247314385,82.06280002949711,39.95170224301714,1.4146026798446185,2,-1.4836959838867188,-0.8940219879150391,2.1732330322265625,3.6141300201416016,0.7418479919433594,3,0.04702194061756271,1.0,36.80705642700195,-1.0740751744551087,35.190208435058594,2.2222246980703657,35.47553634643555,0.04702194061756271
4117,2016-02-19,36.76901245117188,37.35868835449219,36.54075241088867,36.78803634643555,19917031.0,0.00992682968229186,-2.4400012834808,0.02778087258789461,60.857136472477066,48.773394706872175,-2.2092679078974626,-1.7595395172513761,0.8201891444057239,3.183829647626304,23.833946813542816,0.9510879516601562,-0.2538197009435734,1.7880422592163185,-1.0921483460977441,4.668232864530381,0.34794695655928365,3.2281375618733534,-3.9732914611816383,75.78118145469622,27.788287839208223,1.4400953026570324,2,-1.7499980926513743,-1.25543403625489,1.8118209838867116,3.2527179718017507,2.0923919677734304,4,0.043973114428636606,1.1818306123007083,36.40760040283203,1.0,36.80705642700195,-1.0740751744551087,35.190208435058594,0.043973114428636606
4118,2016-02-22,38.0434684753418,38.0434684753418,36.80705642700195,36.99727249145508,16331233.0,0.034661143697083396,1.3636337118145951,-54.99378383799929,69.04760701016428,50.94827430810722,-3.0766830483356244,-3.0084658027193854,-0.6304290471479561,1.9606488303253826,23.6574836988272,1.2744560241699148,-0.20092478328341912,2.9483678817748995,-0.22765303471503273,6.124388798264828,1.3603574235299334,4.536378340019866,-4.973969443481437,100.0,44.73391361313334,1.5880104582449643,2,-2.6820640563964844,-2.5298900604248047,-0.1759490966796875,1.778533935546875,0.8179359436035156,0,0.0015000701403116157,-2.4400012834808,36.76901245117188,1.1818306123007083,36.40760040283203,1.0,36.80705642700195,0.0015000701403116157
4119,2016-02-23,37.529884338378906,37.98640441894531,37.18749237060547,37.87227249145508,15891131.0,-0.013499929358328,1.799997326078092,-0.3272696113821494,65.60332886443666,53.060589272467034,-2.234482851447467,-2.590230904193511,-0.2541626104682564,2.504515196065043,23.150433844070108,0.8559761047363281,-0.21405780868567348,2.4110065460205092,-0.8331626819103803,5.655175773951402,0.7889219320550609,4.033091159985958,-4.062467751040032,80.29206269276767,18.757750439038773,1.6220846139654463,2,-2.1684799194335938,-2.016305923461914,0.057064056396484375,2.2921180725097656,1.1032600402832031,1,0.022807853523304944,1.3636337118145951,38.0434684753418,-2.4400012834808,36.76901245117188,1.1818306123007083,36.40760040283203,0.022807853523304944
4120,2016-02-24,35.87499237060547,37.64401245117188,35.70379638671875,37.6059684753418,27591626.0,-0.044095312227783956,1.1473683321687604,5.055595788535458,53.60111238048257,54.90998711374502,-0.3544502439337123,-1.1295827369605718,1.2413504742573735,4.1636689408551035,23.188983757396255,1.940216064453132,0.036838837105797495,0.8426633834838881,-2.208765502816398,3.8940922697841707,-0.6830510596662549,2.368377826634031,-2.0414916322263608,7.317093054158358,-50.99182649924557,1.5257144431501417,2,-0.38994598388671875,-0.36141395568847656,1.5407609939575195,3.947010040283203,2.9483680725097585,2,0.06362671826229693,1.799997326078092,37.529884338378906,1.3636337118145951,38.0434684753418,-2.4400012834808,36.76901245117188,0.06362671826229693
4121,2016-02-25,36.521732330322266,36.63586044311523,35.91303634643555,36.33151245117188,8634144.0,0.01802759852979685,2.4545537415338887,-0.10989168402146075,54.109587159466585,55.853936609119536,-0.44569827113279104,-1.7365155336456155,0.4609234786685903,3.5334990175333445,22.22126098752749,0.7608680725097585,0.1841802124808538,1.4076097488403292,-1.714176248797898,4.529395746478556,-0.1532832499787844,2.9685027476594428,-2.3514341729861457,34.95942647607899,-19.728573763128708,1.5608929988191145,2,-0.03804588317871094,-1.0081539154052734,0.6182050704956055,3.024454116821289,1.3315200805664062,3,0.021354084357840586,1.1473683321687604,35.87499237060547,1.799997326078092,37.529884338378906,1.3636337118145951,38.0434684753418,0.021354084357840586
4122,2016-02-26,36.80705642700195,37.11140441894531,36.48368835449219,37.035316467285156,9232291.0,0.007812446958952002,2.299982953804811,-1.19997994585385,64.06249706234226,58.00383874421888,-0.4003779821081892,-1.962139995948668,0.08723668879611779,3.2565494894772087,20.86894289903825,0.627716064453125,0.3861535427974303,1.591167640686038,-1.615175376514955,4.797510657887031,-0.01200386791445851,3.1943391492865345,-2.3269046442253796,47.154472870277225,-10.936011173459939,1.603171508600497,2,-0.3043479919433594,-1.293478012084961,-0.17119407653808594,2.7296199798583984,1.065216064453125,4,0.009302345827422842,2.4545537415338887,36.521732330322266,1.1473683321687604,35.87499237060547,1.799997326078092,37.529884338378906,0.009302345827422842
4123,2016-02-29,36.86412048339844,36.97825241088867,36.04618835449219,36.54075241088867,11458791.0,0.0015503564244443435,2.3792969911553383,-1.4166652739943513,62.540704909412185,60.31236711444668,-0.2679333421795391,-1.8804074542595757,-0.059348818788365065,3.1806380328740147,19.255586238671015,0.9320640563964844,0.9048846607855268,1.4989110946655302,-1.7231518947684776,4.720974084099538,-0.11212040005147372,3.109942589382534,-2.0989033652166427,50.83326091461499,-9.617117030819934,1.6110314947170024,2,-0.12364006042480469,-1.3505420684814453,-0.38043212890625,2.672555923461914,0.6467399597167898,0,0.05417961718214159,2.299982953804811,36.80705642700195,2.4545537415338887,36.521732330322266,1.1473683321687604,35.87499237060547,0.05417961718214159
4124,2016-03-01,37.14944839477539,37.14944839477539,35.380428314208984,36.7309684753418,10451801.0,0.007739989660283664,7.454504019981404,1.2941287498967784,62.60162124424088,60.9255754541722,-0.2750396182570469,-1.9274793104977448,-0.42107721139149135,2.8797529081063686,17.274337792830128,1.7690200805664062,1.1919376637942847,1.57024440765381,-1.519718236471519,4.660207051779139,0.025263085591141987,3.115225729716478,-2.121971168020792,78.15128457915156,14.262351973262852,1.544981322062666,3,-0.4375,-1.6358699798583984,-0.6657600402832031,2.387228012084961,1.502716064453132,1,0.046082945996331004,2.3792969911553383,36.86412048339844,2.299982953804811,36.80705642700195,2.4545537415338887,36.521732330322266,0.046082945996331004
4125,2016-03-02,36.74999237060547,37.529884338378906,36.388580322265625,37.28260040283203,10382328.0,-0.01075267713062733,1.2222172705260186,-1.2727206431970246,69.24460866300181,62.407578196224925,0.12904062100209757,-1.3200471830562748,-0.11895585310496415,3.2538816376680018,15.086189636577885,1.1413040161132812,1.42834294722293,0.9957883834838839,-1.9308729839885501,3.922449750956318,-0.4675423002523331,2.459119067220101,-1.4812358439638942,63.71677489542422,-7.912727081878046,1.463330683736217,3,-0.038043975830078125,-1.2364139556884766,-0.3661680221557617,2.786684036254883,2.0163040161132812,2,0.05124224214976669,7.454504019981404,37.14944839477539,2.3792969911553383,36.86412048339844,2.299982953804811,36.80705642700195,0.05124224214976669
4126,2016-03-03,38.80434036254883,39.07064437866211,36.67390441894531,36.90216445922852,18286912.0,0.055900637236227846,-1.0322584818814915,-3.571436756911604,70.10490000841443,63.435107477995736,-1.731681439394407,-3.231459206669875,-2.2444810938061437,1.1849839455877174,13.793098928174652,2.396739959716797,1.8117529355065187,2.854212379455568,-0.3400912433161807,6.048516002227316,1.2570605680696971,4.4513641908414385,-3.4239120483398438,92.78351154886249,18.982313461559997,1.5971518113858725,3,-1.5788040161132812,-3.0054359436035156,-2.2493209838867188,0.7323360443115234,0.17119598388671875,3,0.0004901534310000066,1.2222172705260186,36.74999237060547,7.454504019981404,37.14944839477539,2.3792969911553383,36.86412048339844,0.0004901534310000066
4127,2016-03-04,39.85053253173828,40.021728515625,38.65216445922852,39.03260040283203,16273541.0,0.026960699741701122,1.3606577857264845,0.4299981549963517,70.1048895271399,63.55258331321525,-2.5644734415900388,-4.137735422750268,-3.3413496414718367,0.11134709647531338,13.243001677513336,1.3695640563964773,1.8514300274726736,3.6768993377685533,0.05368498676575939,7.300113688771347,1.8652921622671599,5.488506513269947,-4.1010826110839815,96.31146496762936,24.757466444867774,1.811607175501396,3,-2.149454116821289,-3.5760860443115234,-3.105295181274414,-0.3138561248779297,-0.30434417724609375,4,-0.05011928308006697,-1.0322584818814915,38.80434036254883,1.2222172705260186,36.74999237060547,7.454504019981404,37.14944839477539,-0.05011928308006697
4128,2016-03-07,39.77444839477539,40.04075241088867,39.3559684753418,39.62227249145508,9734112.0,-0.0019092376470074557,1.0,0.18604954854115366,71.47952714443872,64.20549423321548,-2.477571124364289,-3.7505740837958896,-3.317870824449571,0.16625113172548822,12.21392304197971,0.684783935546875,1.9495660234977663,3.28125,-0.43197230723243507,6.994472307232435,1.424638846383786,5.137861153616214,-3.512325042724605,94.28571896312934,22.21058611378109,1.8566111536162164,3,-2.0638580322265625,-3.490489959716797,-3.2099180221557617,-0.23777198791503906,-0.41847991943359375,0,-0.04782406746262191,1.3606577857264845,39.85053253173828,-1.0322584818814915,38.80434036254883,1.2222172705260186,36.74999237060547,-0.04782406746262191
4129,2016-03-08,38.9184684753418,39.71738052368164,38.57607650756836,39.584228515625,13520732.0,-0.02152084953982747,1.4489819305461764,-4.374937330793141,60.652596490282654,64.98899246763771,-1.568892234520547,-2.637300594715178,-2.5157158475955583,1.0137781179049483,10.787810103149484,1.1983718872070312,1.933883277044366,2.1760854721069336,-1.482722114415843,5.83489305862971,0.3466816788455418,4.005489265368325,-2.127337055053708,69.27078165229608,0.5871370784184649,1.8294037932613891,3,-1.2078781127929688,-2.634510040283203,-2.4395360946655273,0.5326099395751953,0.5516319274902344,1,-0.03616812498976962,1.0,39.77444839477539,1.3606577857264845,39.85053253173828,-1.0322584818814915,38.80434036254883,-0.03616812498976962
4130,2016-03-09,39.146728515625,39.16575241088867,38.17662048339844,38.76629638671875,9484471.0,0.00586508280581044,3.727261125594793,-0.5714252972353531,64.06250244805042,66.09487194414703,-1.4351745875365793,-2.609856276700839,-2.82998536614668,0.7846848232644561,9.426582167670349,0.9891319274902344,1.6858254403777693,2.1570631027221694,-1.446658154131157,5.760784359575496,0.3552024742955098,3.958923731148829,-1.90065015665283,73.4462649515805,6.188344437056614,1.8018606284266623,3,-1.4361381530761719,-2.78668212890625,-3.219428062438965,-0.2472820281982422,0.4565238952636719,2,-0.01263359864666791,1.4489819305461764,38.9184684753418,1.0,39.77444839477539,1.3606577857264845,39.85053253173828,-0.01263359864666791
4131,2016-03-10,38.15760040283203,39.73640441894531,38.15760040283203,39.10868835449219,14871230.0,-0.025267197293336263,-2.3199958286874,-2.5000200545483717,56.69725979208152,65.2765122474514,-0.2118767665763457,-1.2535367577856746,-1.9401338158336756,1.7653971291549837,7.676505052468317,1.5788040161132812,1.4998484177955262,0.8940219879150391,-2.1137551667905115,3.9017991426205896,-0.6098665894377362,2.3979105652678143,-0.5202676765915513,0.0,-63.44596666190077,1.5038885773527755,3,-0.4470100402832031,-1.7975540161132812,-2.230299949645996,0.7418460845947266,3.3478240966796875,3,0.015952155729413775,3.727261125594793,39.146728515625,1.4489819305461764,38.9184684753418,1.0,39.77444839477539,0.015952155729413775
4132,2016-03-11,38.74727249145508,39.01357650756836,38.59510040283203,38.80434036254883,10901187.0,0.015453594628536571,-1.3157839184311075,0.06000272739669985,53.634580621979026,64.28694288218104,-0.55583855484781,-1.5843651547257878,-2.6212112081674377,1.1916095918224983,6.353027831899392,0.8559761047363281,1.6634924317614832,1.2677974700927734,-1.4931387590081897,4.028733699193737,-0.11267064445770814,2.648265584643255,-0.7734610093638494,31.31303718978967,-26.372717959715732,1.3804681145504818,3,-1.03668212890625,-2.387226104736328,-2.819972038269043,0.1521739959716797,3.1766319274902344,4,0.0058910947868862085,-2.3199958286874,38.15760040283203,3.727261125594793,39.146728515625,1.4489819305461764,38.9184684753418,0.0058910947868862085
4133,2016-03-14,39.127708435058594,39.37499237060547,38.709228515625,39.03260040283203,7119750.0,0.009818392860746927,1.2580670203131066,-1.6665775401069518,58.36653099966922,63.816377299450856,-0.649745322136738,-1.7677964500188637,-3.0800916215250425,0.8233572626833308,5.800742366019893,0.6657638549804688,1.7983218271476318,1.4656248092651367,-1.2193092667826377,4.150558885312911,0.12315777124125304,2.8080918472890204,-0.9701080322265625,61.44575402175542,6.346098175003561,1.3424670380238863,3,-0.9130420684814453,-2.7676620483398438,-3.2432069778442383,-0.22826194763183594,3.5570640563964844,0,0.010695232002358557,-1.3157839184311075,38.74727249145508,-2.3199958286874,38.15760040283203,3.727261125594793,39.146728515625,0.010695232002358557
4134,2016-03-15,38.29075241088867,39.05162048339844,38.23368835449219,38.9184684753418,9016259.0,-0.021390366511216508,-1.2051318969506866,-6.600032087277395,63.83443341426468,63.215246716257845,0.4091572405861186,-0.7237526469360915,-2.2801858154406887,1.6492266049999174,5.463501870214641,0.8940200805664062,1.7637164827331233,0.4736415863037138,-1.9562826512378209,2.9035658238452484,-0.7413205324670571,1.6886037050744847,1.75,8.433726206526625,-50.532702514928815,1.2149621187707687,3,0.06657600402832031,-1.9307060241699219,-2.4062509536743164,0.6086940765380859,4.013584136962891,1,0.027819146853594212,1.2580670203131066,39.127708435058594,-1.3157839184311075,38.74727249145508,-2.3199958286874,38.15760040283203,0.027819146853594212
4135,2016-03-16,37.70107650756836,38.89944839477539,37.51086044311523,38.4809684753418,11575263.0,-0.0153999560257434,-1.393448443643711,1.242427925518985,56.79823134014598,61.73672797533913,1.2828360652670412,-0.06710537101183434,-1.7032886769010815,2.2191110695662033,5.529306530783221,1.3885879516601634,1.7496362087351898,-0.16073532104492472,-2.544885463453035,2.2234148213631855,-1.3528103922489834,1.031339750159134,2.3035346221923803,8.546947016950549,-51.24798530189715,1.192075071204056,3,1.0747299194335938,-1.3410301208496094,-2.0210580825805664,1.1983699798583984,4.241847991943359,2,0.04692237090122742,-1.2051318969506866,38.29075241088867,1.2580670203131066,39.127708435058594,-1.3157839184311075,38.74727249145508,0.04692237090122742
4136,2016-03-17,38.11955642700195,38.59510040283203,36.90216445922852,38.271728515625,19776850.0,0.011099946160677554,3.2380831873027214,0.19511944591183894,57.45140809748094,60.3307855942659,0.8459667811186051,-0.36970895209167054,-2.11707042654713,1.7648488541369929,5.948788302989977,1.6929359436035085,1.7312493932677029,0.17214679718017578,-2.1130448114176374,2.457338405777989,-0.9704490071187308,1.3147426014790824,1.7853046752929629,49.23075973756497,-11.660660339856271,1.1425958042989077,3,0.3519020080566406,-1.7595100402832031,-3.2099180221557617,0.7798900604248047,2.777172088623047,3,0.038922173365998125,-1.393448443643711,37.70107650756836,-1.2051318969506866,38.29075241088867,1.2580670203131066,39.127708435058594,0.038922173365998125
4137,2016-03-18,38.38586044311523,38.42390441894531,37.910316467285156,38.23368835449219,11685138.0,0.006986020853186892,3.5000250681016762,-0.9999999999999533,58.43882704503228,58.881818916554074,0.39118744234698966,-0.5361613185221259,-2.360154381683408,1.4448132358064285,6.40335163465596,0.5135879516601562,1.6895016360198127,0.3576084136962834,-1.8656129381454036,2.5808297655379704,-0.7540022622245601,1.4692190896171269,1.3388388605957076,59.99996914708623,-2.0743585345099405,1.1116106759208442,3,-0.06657600402831321,-1.9021720886230398,-3.476222038269036,0.5135860443115305,1.4836959838867259,4,0.0812685718226751,3.2380831873027214,38.11955642700195,-1.393448443643711,37.70107650756836,-1.2051318969506866,38.29075241088867,0.0812685718226751
4138,2016-03-21,38.10053634643555,38.46194839477539,37.75814437866211,38.10053634643555,8047961.0,-0.007433051998469775,-1.055550603859352,0.0,55.27427177893762,58.28422728196018,0.4627609244452344,-0.2596552896307429,-2.068551058083102,1.6693415819869841,6.493400449181406,0.7038040161132812,1.4687536331269655,0.06943092346191548,-2.1540191338171226,2.2928809807409536,-1.0422941051776036,1.1811559521014345,1.4548108666064437,55.75233332209325,-4.111219400693244,1.1117250286395177,3,0.2187480926513672,-0.6182079315185547,-3.1908979415893555,0.7989101409912109,2.092388153076172,0,0.10034945539204876,3.5000250681016762,38.38586044311523,3.2380831873027214,38.11955642700195,-1.393448443643711,37.70107650756836,0.10034945539204876
4139,2016-03-22,38.38586044311523,38.38586044311523,37.529884338378906,37.89129638671875,11584127.0,0.0074887160140035824,2.461537868211445,100.0,59.188035561474734,57.74261985011844,0.10498112907558266,-0.5033719224551803,-2.336179052850376,1.333375355525824,6.646531674167569,0.855976104736321,1.161074935392321,0.3119562149047752,-1.9038108278022463,2.5277232576117967,-0.795927306448732,1.4198397362582824,1.0102958046979538,74.28568154384419,14.29363797896368,1.1078835213535103,3,-0.06657600402831321,-0.884510040283196,-3.4381780624389577,0.5135860443115305,1.1413040161132955,1,0.11199207204721895,-1.055550603859352,38.10053634643555,3.5000250681016762,38.38586044311523,3.2380831873027214,38.11955642700195,0.11199207204721895
4140,2016-03-23,38.15760040283203,38.93749237060547,37.92934036254883,38.53803634643555,16266360.0,-0.005946461474309217,-1.4090919449597317,-0.7692349225203933,45.43009491894932,56.490712641992644,0.1991174346417992,-0.10048864235803023,-2.1102939235329927,1.4954842574480907,6.63213591877196,1.0081520080566406,0.8189002397550809,-0.030434226989747515,-1.9895956352156077,1.9287271812361126,-1.0100149311026811,0.9491464771231861,1.0889163376660704,61.68224474228221,5.596935397339244,0.9795807041129311,3,-0.019021987915039062,-0.4470100402832031,-3.2099180221557617,0.7418460845947266,1.1413040161132812,2,0.10867392344492832,2.461537868211445,38.38586044311523,-1.055550603859352,38.10053634643555,3.5000250681016762,38.38586044311523,0.10867392344492832
4141,2016-03-24,37.30162048339844,37.967384338378906,37.26357650756836,37.77716445922852,4598739.0,-0.022432750235784282,-1.5517298609334265,1.2499974932066085,31.491705667535243,54.03039320261001,1.0291317950152177,0.8610613528279103,-1.2489009754805451,2.298798498863505,6.7908818294539985,0.8940238952636719,0.6555869638845309,-0.9254085540771513,-2.7727818911287727,0.9219647829744702,-1.849095222602962,-0.0017218855513405629,1.8042351202234883,2.27275316938882,-46.71147083968184,0.9236866685258089,3,0.8369579315185547,0.4089698791503906,-2.1637210845947266,1.5978260040283203,1.3315238952636719,3,0.12442633740748477,-1.4090919449597317,38.15760040283203,2.461537868211445,38.38586044311523,-1.055550603859352,38.10053634643555,0.12442633740748477
4142,2016-03-29,37.14944839477539,37.94836044311523,36.74999237060547,37.51086044311523,10434426.0,-0.0040795034277605335,-1.0655747406072757,0.7599971121681739,31.147529306303255,51.006059681124896,1.0402058875961089,1.0964134931646754,-1.0408486882861325,2.3917220977257188,7.416549556404578,1.1983680725097585,0.41745680435950305,-1.0947002410888658,-2.892344335872856,0.7029438536951247,-1.993522288480861,-0.19587819369687054,1.8241857401829336,18.260846819196427,-23.960605933764857,0.8988220473919966,3,0.7513580322265625,0.5611419677734375,-1.9307069778442383,1.5122261047363281,0.8369560241699219,1,0.10087041080740833,-1.5517298609334265,37.30162048339844,-1.4090919449597317,38.15760040283203,2.461537868211445,38.38586044311523,0.10087041080740833
4143,2016-03-30,38.86140441894531,39.127708435058594,37.472816467285156,37.472816467285156,10594133.0,0.046082945996331004,-1.383560891184308,-3.842118595765417,49.63504361959439,49.428349703939304,-0.7973475417759275,-0.4830027566043853,-2.6801718505986543,0.6307821724643787,7.441774827498743,1.9782600402832031,0.369316909957611,0.5173915863037095,-1.176362278177855,2.211145450785274,-0.3294853459370728,1.3642685185444918,-2.1114120483398438,88.80000770089715,47.93466003867789,0.8468769322407835,3,-0.9225540161132812,-1.1508140563964844,-3.5951080322265625,-0.19972991943359375,-0.7418479919433594,2,0.025942243290753453,-1.0655747406072757,37.14944839477539,-1.5517298609334265,37.30162048339844,-1.4090919449597317,38.15760040283203,0.025942243290753453
4144,2016-03-31,38.86140441894531,38.93749237060547,38.23368835449219,38.55705642700195,12428587.0,0.0,2.0833173177355335,0.2191780445592154,48.120312467015744,48.464136495813726,-0.7910782267533065,-0.3669868549128239,-2.6152398351664914,0.578263768943934,7.04774074115049,0.7038040161132812,0.31740323587194297,0.43179378509521626,-1.178762210094547,2.0423497802849795,-0.3734842124996689,1.2370717826901014,-2.1114120483398438,88.80000770089715,49.905550310327975,0.8052779975948825,3,-0.9225540161132812,-1.1508140563964844,-3.42391300201416,-0.8179359436035156,-0.5896759033203125,3,0.03426330315322512,-1.383560891184308,38.86140441894531,-1.0655747406072757,37.14944839477539,-1.5517298609334265,37.30162048339844,0.03426330315322512
4145,2016-04-01,38.63314437866211,38.97553634643555,38.11955642700195,38.13857650756836,10466048.0,-0.005873695088897124,-2.2142959461395217,1.6250078337490443,53.48189990777203,48.02308003029051,-0.46567054577942457,0.010106015511780697,-2.2896342399814955,0.726632212518723,6.949809534689654,0.8559799194335938,0.16840866718710146,0.10937614440918253,-1.2946763224150786,1.5134286112334436,-0.5926500890029516,0.8114023778213166,-1.8355976867675778,79.20003722100292,33.92394609311682,0.7020262334121312,4,-0.6942939758300781,-0.9225540161132812,-3.195652961730957,-0.5896759033203125,-0.3043479919433594,4,0.023141271437905564,2.0833173177355335,38.86140441894531,-1.383560891184308,38.86140441894531,-1.0655747406072757,37.14944839477539,0.023141271437905564
4146,2016-04-04,38.82336044311523,39.33694839477539,38.36684036254883,38.36684036254883,10868035.0,0.0049236495634090716,-3.250012534050838,0.9230686165617529,50.591724051182624,47.15117969764054,-0.6096659609092185,-0.18826446845125844,-2.412014551362226,0.45651581585863,6.868439471265786,0.9701080322265625,0.027837754159264705,0.29864120483397727,-1.1062369505748961,1.7035193602428507,-0.4037978728704559,1.0010802825384104,-1.979210516357412,80.14701653751696,31.737172274219986,0.7024390777044361,4,-0.7798900604247976,-1.1127700805663991,-3.324048042297356,-0.8274459838867045,-0.0951080322265554,0,0.01224891329350175,-2.2142959461395217,38.63314437866211,2.0833173177355335,38.86140441894531,-1.383560891184308,38.86140441894531,0.01224891329350175
4147,2016-04-05,37.85325241088867,38.61412048339844,37.51086044311523,38.42390441894531,9834986.0,-0.024987739885319216,1.3200051339438064,-1.2500041780169655,40.92140567926068,45.55641679767644,0.30949297842445844,0.6582912205065838,-1.4225777752466655,1.3411823713184532,6.452712257935966,1.3125,-0.0176333477684949,-0.5716028213500977,-1.858673989951484,0.7154683472512886,-1.2151384056507908,0.07193276295059547,-0.9093905454101545,20.408209204147575,-25.264078112918057,0.6435355843006934,4,0.1902179718017578,-0.14266204833984375,-1.8546199798583984,0.14266204833985086,0.7798919677734375,1,0.02060303720557166,-3.250012534050838,38.82336044311523,-2.2142959461395217,38.63314437866211,2.0833173177355335,38.86140441894531,0.02060303720557166
4148,2016-04-06,37.87227249145508,37.87227249145508,37.05434036254883,37.834228515625,13842117.0,0.0005024688594772453,41.99929810488319,-0.06666755797396937,46.625749888039664,44.16060727840588,0.28461932543155655,0.515909079095735,-1.4032529456876617,1.248720404480352,6.1205000377287595,0.81793212890625,-0.10375735948469611,-0.4574739456176786,-1.5973405342703373,0.68239264303498,-1.0274072399440044,0.11245934870864716,-0.832687164804689,35.833227490591135,-13.948463047890804,0.5699332943263281,4,0.17119789123535156,-0.16168212890625,-1.8641290664672852,-0.8654880523681641,1.1603279113769531,2,0.003013601243917474,1.3200051339438064,37.85325241088867,-3.250012534050838,38.82336044311523,-2.2142959461395217,38.63314437866211,0.003013601243917474
4149,2016-04-07,37.51086044311523,38.30977249145508,37.472816467285156,37.815208435058594,9213355.0,-0.009542919517739334,-3.399983956522175,-7.999899729269213,48.40765185490797,44.49144693795685,0.5686606227283093,0.80788011862942,-1.0486041414049083,1.5411327006050684,6.19664439368597,0.8369560241699219,-0.2375750828961145,-0.7485055923461985,-1.908956308212872,0.41194512352047497,-1.3287309502795353,-0.16828023441286177,-0.45652008056639914,19.999933151951986,-33.5519572634259,0.5802253579333359,4,0.5326099395752024,0.19972991943360086,-1.3838310241699148,-0.8084239959716726,2.5108680725097727,3,0.016227193316714406,41.99929810488319,37.87227249145508,1.3200051339438064,37.85325241088867,-3.250012534050838,38.82336044311523,0.016227193316714406
4150,2016-04-08,38.65216445922852,38.76629638671875,37.66303634643555,37.66303634643555,10943791.0,0.030425962044887456,-1.2307727907317563,-3.2499905995010945,53.977274669529045,46.989843493733936,-0.5532969483935304,-0.3924987574518113,-2.2013321362109934,0.3270459210389731,6.415349221821437,1.2554359436035227,-0.29180630870388313,0.41752662658691975,-0.6828289718214933,1.5178822249953328,-0.13265117261728676,0.9677044257911263,-1.5978240966796946,69.9999331519526,15.244576321277258,0.550177799204205,4,-0.608694076538093,-0.4374980926513743,-2.5394010543823313,-1.949728012084968,1.540760040283196,4,-0.009842552129385118,-3.399983956522175,37.51086044311523,41.99929810488319,37.87227249145508,1.3200051339438064,37.85325241088867,-0.009842552129385118
4151,2016-04-11,38.76629638671875,39.03260040283203,38.252708435058594,38.49999237060547,5791669.0,0.0029527952467089946,-1.0499954877718618,0.26923106589431106,52.906989962870206,49.4075613444636,-0.48926707654391777,-0.4834787603936306,-2.2381067289943957,0.15979797175483412,6.21208200562164,0.7798919677734375,-0.40984389158411005,0.5012237548828153,-0.6235608669797656,1.6260083767453963,-0.061168556048478706,1.0636160658141094,-1.6206517028808562,86.53847266332298,31.106191580635688,0.5623923109312909,4,-0.5706520080566406,-0.4089679718017578,-2.6535329818725586,-2.0638599395751953,1.502716064453132,0,-0.01128557640987049,-1.2307727907317563,38.65216445922852,-3.399983956522175,37.51086044311523,41.99929810488319,37.87227249145508,-0.01128557640987049
4152,2016-04-12,38.97553634643555,39.10868835449219,38.38586044311523,38.76629638671875,10410990.0,0.0053974709791591025,2.0400044921828298,0.7857183784558086,56.764713168564576,50.19974684990473,-0.4606815274457432,-0.7112047843923932,-2.362283773631148,-0.10248798776179058,6.020741447400819,0.7228279113769602,-0.36512254701752056,0.6990505218505874,-0.4506912232721163,1.848792266973291,0.12417964928923908,1.2739213944119356,-1.742239514160154,93.51852711522928,36.55175458041303,0.57487087256135,4,-0.7798919677734375,-0.5801639556884766,-2.463315963745117,-2.273099899291992,0.41847610473633523,1,-0.006344593525253406,-1.0499954877718618,38.76629638671875,-1.2307727907317563,38.65216445922852,-3.399983956522175,37.51086044311523,-0.006344593525253406
4153,2016-04-13,39.54618835449219,39.54618835449219,39.127708435058594,39.33694839477539,11090991.0,0.014641286857078217,3.0,1.0,58.591569346220204,51.36321983648299,-1.0325671981223792,-1.3163898301291255,-2.8106665555808945,-0.7234062154970786,5.711761436575744,0.5706520080566406,-0.11303851830729172,1.2487785339355497,0.02121250466914404,2.4763445632019554,0.6349955193023433,1.862561548568756,-2.228745459716798,100.0,43.35579813017994,0.6137830146332037,4,-1.2459239959716797,-1.1508159637451172,-2.5584259033203125,-2.843751907348633,0.8369560241699219,2,-0.023088039930562965,2.0400044921828298,38.97553634643555,-1.0499954877718618,38.76629638671875,-1.2307727907317563,38.65216445922852,-0.023088039930562965
4154,2016-04-14,39.3559684753418,39.83151245117188,39.27988052368164,39.71738052368164,11329003.0,-0.004810068607504214,-1.148149798713577,-1.7272611255947932,58.923504057184054,51.967842519751,-0.8546962281515462,-1.098600699316492,-2.4653661704729473,-0.6023811477106946,5.841652069867317,0.5516319274902415,0.17187833170239486,1.0052978515625028,-0.31032727768100443,2.32092298080601,0.34748528694075276,1.663110416184253,-1.9048008529833993,78.07013068802496,21.151799021400024,0.6578125646217526,4,-0.9130420684814453,-1.065216064453125,-2.358694076538086,-3.0149459838867188,1.1413040161132812,3,-0.00821649383910772,3.0,39.54618835449219,2.0400044921828298,38.97553634643555,-1.0499954877718618,38.76629638671875,-0.00821649383910772
4155,2016-04-15,39.47010040283203,39.71738052368164,38.82336044311523,39.27988052368164,12953981.0,0.0028999903168878127,1.611115753352183,-0.5263241223533386,68.15288617522705,53.91908275575594,-0.936057127943215,-1.1314147466889182,-2.432158408883133,-0.7878727522811317,6.134405665514764,0.8940200805664134,0.18413833519984735,1.0309785842895494,-0.3375633421204043,2.399520510699503,0.346707621084569,1.7152495474945297,-1.8285051941685566,77.10849195648882,12.729367335422893,0.6842709632049785,4,-1.0271739959716797,-1.1793479919433594,-2.4728260040283203,-3.129077911376953,1.1983680725097656,4,0.013975847721770407,-1.148149798713577,39.3559684753418,3.0,39.54618835449219,2.0400044921828298,38.97553634643555,0.013975847721770407
4156,2016-04-18,39.60325241088867,39.75542449951172,38.84238052368164,38.97553634643555,12565241.0,0.003373490482610597,-1.0425406632417948,3.299949864634513,70.60702711638093,57.21748513765819,-1.0582318727022368,-1.2097365421210071,-2.4661226505314744,-0.9883862640568566,6.032007937999884,0.9130439758300781,0.2149988519975352,1.0899457931518555,-0.3638563781840318,2.5437479644877428,0.3630447074839154,1.8168468788197956,-1.7864638228245227,84.21058186817358,13.41957037241012,0.7269010856679426,4,-1.1603260040283203,-1.3125,-2.567934036254883,-3.2622299194335938,1.1413040161132812,0,0.014889486411497899,1.611115753352183,39.47010040283203,-1.148149798713577,39.3559684753418,3.0,39.54618835449219,0.014889486411497899
4157,2016-04-19,41.50542449951172,41.58151245117188,39.7934684753418,39.86955642700195,24702667.0,0.048030703864616386,-1.000000000000008,2.6060637366911372,71.51702017486456,59.983181836194284,-2.6684817358070063,-3.0211095364630722,-4.26090237001587,-2.964247452657048,6.41936631886742,1.9782600402832102,0.26715071316633043,2.836139678955078,0.8632037702421442,4.809075587668012,1.8496717245986147,3.8226076333115415,-3.5274580023989515,97.24134306456251,27.541610029612798,0.9864679543564657,4,-1.9782600402832031,-2.339672088623047,-4.47010612487793,-5.164402008056641,-0.6086959838867188,1,-0.029789167638904268,-1.0425406632417948,39.60325241088867,1.611115753352183,39.47010040283203,-1.148149798713577,39.3559684753418,-0.029789167638904268
4158,2016-04-20,41.92390441894531,41.9809684753418,41.08694839477539,41.25814437866211,11656907.0,0.010082535583716634,1.2926879374691234,0.40697660860987844,73.33333333333334,62.75270200046377,-2.7399307716672396,-3.308072374238023,-4.500524667147467,-3.4547311380485155,6.808278446190383,0.8940200805664062,0.3496416269289355,3.063451194763182,0.634354407587125,5.492547981939239,1.84890280117515,4.277999588351214,-3.5855833264266366,98.19280747280573,29.63230641924531,1.214548393588029,4,-2.1019020080566406,-2.5584239959716797,-4.888586044311523,-5.582881927490234,-0.9891319274902344,2,-0.06034485582478755,-1.000000000000008,41.50542449951172,-1.0425406632417948,39.60325241088867,1.611115753352183,39.47010040283203,-0.06034485582478755
4159,2016-04-21,42.68477249145508,42.77988052368164,41.847816467285156,41.847816467285156,17451525.0,0.01814878845506418,-1.2272712770563756,1.2571436756911618,78.55226512683205,65.48325649571966,-3.005788817689364,-3.931957007761156,-5.087789573712463,-4.265989887738385,7.219867486090563,0.9320640563964844,0.625951228316076,3.6093736648559585,0.6534313708104449,6.565315958901472,2.1314025178332017,5.087344811878715,-3.909333712997629,97.59616960637423,29.126469966307454,1.4779711470227574,4,-2.168478012084961,-2.9198360443115234,-5.397416114807129,-6.400814056396484,-2.0163040161132812,3,-0.05392152700951436,1.2926879374691234,41.92390441894531,-1.000000000000008,41.50542449951172,-1.0425406632417948,39.60325241088867,-0.05392152700951436
4160,2016-04-22,42.30433654785156,42.646728515625,41.94292449951172,42.05705642700195,23474351.0,-0.008912685283251176,-1.9599955078172002,0.2954517486087246,73.8903186450973,67.81473746041156,-2.2940557568142452,-3.399208516207686,-4.5431769297166085,-3.945350284076099,8.132335253511819,0.7418479919433594,0.8662048014501025,3.0216009140014677,-0.23019986145364868,6.273401689456584,1.395700526273913,4.647501301729022,-2.968275925062727,87.92269267733136,20.0654944518313,1.6259003877275582,4,-1.721466064453125,-2.539400100708008,-4.945649147033691,-6.020378112792969,-1.3125,4,-0.042715811282194815,-1.2272712770563756,42.68477249145508,1.2926879374691234,41.92390441894531,-1.000000000000008,41.50542449951172,-0.042715811282194815
4161,2016-04-25,41.94292449951172,42.57064056396485,41.44836044311523,42.32336044311523,18485143.0,-0.008543144221894172,1.5652228882833696,-1.538481711738089,80.62676011676113,70.46607601021118,-1.6032508795308118,-2.8166650694693445,-3.969345119896758,-3.6582884305774286,8.409243698544424,1.1222801208496236,1.1401239732055188,2.42812366485596,-0.8901571759784233,5.746404505690343,0.7689832444387648,4.087264085273155,-2.1247290905978886,71.97452961538953,-1.8067938005612234,1.6591404204171931,4,-1.1413040161132812,-2.177988052368164,-4.374998092651367,-5.658966064453125,-1.4456520080566406,0,-0.030385483114911516,-1.9599955078172002,42.30433654785156,-1.2272712770563756,42.68477249145508,1.2926879374691234,41.92390441894531,-0.030385483114911516
4162,2016-04-26,40.896728515625,42.285316467285156,40.2309684753418,41.48640441894531,30793232.0,-0.02494332468158955,-1.1386136647935985,1.550000501358711,69.62961752546533,71.69252580790508,-0.28594470007521267,-1.5550671037833936,-2.77492298986823,-2.6911549800877737,7.93315657467484,2.0543479919433594,1.2833223685395012,1.194563674926755,-1.9814953956479826,4.3706227455014925,-0.3934658603606138,2.7825932102141238,1.8831520080566406,26.119380647787576,-50.294965555524655,1.5880295352873697,4,-0.0951080322265625,-1.1317920684814453,-3.480976104736328,-4.612770080566406,-0.1902160644531179,1,-0.003720886587906591,1.5652228882833696,41.94292449951172,-1.9599955078172002,42.30433654785156,-1.2272712770563756,42.68477249145508,-0.003720886587906591
4163,2016-04-27,39.86955642700195,40.30705642700195,39.60325241088867,40.13586044311523,15470176.0,-0.02511624097831211,1.3124976498752867,0.45161081640573253,64.09090660482622,72.266681646532,0.8849867807705607,-0.47273141324632206,-1.6421316660634275,-1.7498210389018425,8.24029335399657,1.2934761047363281,1.4190437329628693,0.11698398590088033,-3.0347988554952963,3.268766827297057,-1.4589074347972044,1.692875406598965,2.8593458557128884,8.383229218453913,-72.06208294915965,1.5758914206980876,4,0.9320640563964844,-0.10461997985839844,-2.4680700302124023,-3.5855979919433594,0.4375,2,0.025763318699161264,-1.1386136647935985,40.896728515625,1.5652228882833696,41.94292449951172,-1.9599955078172002,42.30433654785156,0.025763318699161264
4164,2016-04-28,40.19292449951172,40.30705642700195,39.37499237060547,39.48912048339844,9898487.0,0.008110651371349586,-1.000008185516547,-2.6428591892279747,60.20150382776445,71.38319471903614,0.7742464261640976,-0.7285855972146891,-1.844746919612497,-2.1534625228229203,8.49905596934748,0.9320640563964844,1.5310528272021031,0.37377605438232564,-2.7549137279606555,3.5024658367253068,-1.1905688367891685,1.9381209455538198,2.410951788330074,24.999941702247728,-54.42166929177404,1.564344891171492,4,0.6182060241699219,-0.42798805236816406,-2.2921180725097656,-3.908966064453125,1.2173919677734375,3,0.018457178749268888,1.3124976498752867,39.86955642700195,-1.1386136647935985,40.896728515625,1.5652228882833696,41.94292449951172,0.018457178749268888
4165,2016-04-29,39.52716445922852,39.92662048339844,39.41303253173828,39.90760040283203,10920160.0,-0.016564110439171498,1.4545628572209917,-0.5405424449045417,54.69482695067985,69.6151724784027,1.6192317704363077,0.007996318337028185,-1.1156044066532473,-1.5775217772846375,8.681938129164516,0.7798919677734375,1.577266403462744,-0.33668498992918927,-3.4192338067800208,2.745863826921642,-1.877959398354605,1.2045894184962265,2.882978793579092,4.761853602635938,-70.71259247417693,1.541274408425417,4,1.550271987915032,0.23777198791503196,-1.61684703826905,-3.243206024169929,1.7690200805663991,4,0.028873915741932432,-1.000008185516547,40.19292449951172,1.3124976498752867,39.86955642700195,-1.1386136647935985,40.896728515625,0.028873915741932432
4166,2016-05-02,39.29890441894531,40.15488052368164,39.222816467285156,39.85053253173828,11218540.0,-0.005774763846737696,-1.6486465977950981,1.4499894714677044,51.99062373926068,67.44557287444671,2.011288426952497,0.2885012127102584,-0.8124298542322066,-1.4255265993729722,9.216553944983358,0.9320640563964844,1.6377413620986871,-0.5887222290039062,-3.64469989670593,2.4672554386981176,-2.116711062854918,0.9392666048471057,2.9291297809301753,2.484504544005102,-67.78663329850184,1.527988833851013,5,1.702444076538086,0.4660320281982422,-1.3743200302124023,-3.0149459838867188,1.3125,0,0.043078354318959455,1.4545628572209917,39.52716445922852,-1.000008185516547,40.19292449951172,1.3124976498752867,39.86955642700195,0.043078354318959455
4167,2016-05-03,38.63314437866211,39.26086044311523,38.23368835449219,39.222816467285156,12436368.0,-0.016940931309073592,2.085712648617721,1.0689667095417894,44.44443928641559,64.2356957581225,2.4884562931797447,1.0705734219113197,-0.08959808978956119,-0.8406770395626282,9.259902361398952,1.065216064453125,1.6199214596264682,-1.2934768676757784,-4.258709912730957,1.6717561773794003,-2.7760933902033713,0.1891396548518145,3.3544724026061488,19.26604491822763,-45.29296644640365,1.4826165225275898,5,1.8736400604248047,1.1317920684814453,-0.7085599899291992,-2.3491859436035156,1.065216064453118,1,0.04825204219780166,-1.6486465977950981,39.29890441894531,1.4545628572209917,39.52716445922852,-1.000008185516547,40.19292449951172,0.04825204219780166
4168,2016-05-04,37.98640441894531,38.74727249145508,37.94836044311523,38.46194839477539,5742946.0,-0.016740546753787,-1.8965402781330982,0.8064549518369248,42.10526547257844,60.186029129872104,2.8138286927596,1.819593788750531,0.5667893018176642,-0.2794297408119064,9.047988618691704,0.7989120483398509,1.5608199494049586,-1.9459234237670913,-4.894904497766412,1.003057650232229,-3.4204139607667514,-0.4714328867674311,3.62581951964534,1.6129240940748666,-58.70738335115327,1.4744905369996597,5,2.3111400604248047,1.9307060241699219,-0.18070602416992188,-1.7024459838867188,1.1793479919433594,2,0.07160740990979253,2.085712648617721,38.63314437866211,-1.6486465977950981,39.29890441894531,1.4545628572209917,39.52716445922852,0.07160740990979253
4169,2016-05-06,38.11955642700195,38.23368835449219,37.41575241088867,37.472816467285156,17967546.0,0.0035052543164688643,-1.150007269737337,-1.3600003208702,42.23193884146869,56.66843137391337,2.195924467521351,1.828110066379132,0.4615877576502072,-0.47417398489429985,9.357679827503965,0.8179359436035156,1.3407770694700218,-1.8432062149047823,-4.698024296622783,1.0116118668132188,-3.2706152557637864,-0.4157971740457782,3.053003892131649,25.69445411575303,-31.159626025219456,1.4274090408590008,5,1.8736400604248047,1.7975540161132812,-0.29483604431152344,-1.8355979919433594,0.875,4,0.057385242773981604,-1.8965402781330982,37.98640441894531,2.085712648617721,38.63314437866211,-1.6486465977950981,39.29890441894531,0.057385242773981604
4170,2016-05-09,38.271728515625,38.690208435058594,37.967384338378906,38.38586044311523,12820407.0,0.003991969028140474,-1.0000105550365996,-0.17647267000512057,42.35805909925846,52.41635348307974,1.577457319888964,1.7349258717254443,0.3930609405829628,-0.6876787328163445,9.927241649535258,0.7228240966796875,1.0440551794680317,-1.6720123291015625,-4.568366737229681,1.224342079026556,-3.1201895331656218,-0.22383512503750325,2.3748786963543154,31.249947774933638,-21.22898469571313,1.4481772040640575,5,1.578805923461914,1.6453819274902344,-0.4470081329345703,-1.9877700805664062,1.75,0,0.08200800103342032,-1.150007269737337,38.11955642700195,-1.8965402781330982,37.98640441894531,2.085712648617721,38.63314437866211,0.08200800103342032
4171,2016-05-10,38.32879638671875,38.80434036254883,38.00542449951172,38.55705642700195,12543303.0,0.0014911234299348486,1.2105285378789878,1.9999665764231334,26.869810710726398,47.66526383699764,1.0659030049358975,1.73221248433169,0.4011765072013702,-0.79573978801686,10.679918227301194,0.7989158630371094,0.597622223987031,-1.593069458007811,-4.533145608518268,1.3470066925026458,-3.063107533263043,-0.12303138275257908,1.8654911531078753,49.48458084203755,2.5575885197632644,1.47003807525523,5,0.5326080322265625,1.5883140563964844,-0.5040760040283203,-2.0448379516601562,0.8559761047363281,1,0.07741928870232928,-1.0000105550365996,38.271728515625,-1.150007269737337,38.11955642700195,-1.8965402781330982,37.98640441894531,0.07741928870232928
4172,2016-05-11,38.72825241088867,38.86140441894531,38.17662048339844,38.59510040283203,15224983.0,0.010421825411359276,2.428582342548823,-0.5833347260056487,26.66664809775419,43.50701289176741,0.36487062536720316,1.3842520078836245,0.06369132020887491,-1.2222120815383732,11.388065131164273,0.684783935546875,0.18691947237400086,-1.1812492370605483,-4.140101893578311,1.7776034194572148,-2.66067556531943,0.29817709119833324,1.0770402108866364,90.7894841002826,48.26747871414747,1.4794263282588813,5,0.13315200805664062,1.1888580322265625,-0.851222038269043,-2.444293975830078,1.0842399597167969,2,0.048624760758045005,1.2105285378789878,38.32879638671875,-1.0000105550365996,38.271728515625,-1.150007269737337,38.11955642700195,0.048624760758045005
4173,2016-05-12,38.63314437866211,39.67934036254883,38.59510040283203,38.65216445922852,15911513.0,-0.0024557790838974913,-21.80017648002567,-0.1428448646326275,17.230761636194217,38.732485981592944,0.29742717866772495,1.48351018047169,0.21910310383819365,-1.1549476417333793,11.59726247340399,1.0842399597167969,-0.27350600522127877,-1.2307050704956026,-4.240889601252377,1.7794794602611717,-2.7357973358739898,0.2743871948827845,-1.2173919677734375,53.781518269726625,17.473125999951,1.505092265378389,5,0.15217208862304688,1.283966064453125,-0.7561140060424805,-2.3491859436035156,2.586956024169922,3,0.027572595541600853,2.428582342548823,38.72825241088867,1.2105285378789878,38.32879638671875,-1.0000105550365996,38.271728515625,0.027572595541600853
4174,2016-05-13,39.03260040283203,39.05162048339844,38.38586044311523,38.51901245117188,11295310.0,0.010339723328100403,1.4138002572507622,-27.002406738858372,23.61962775040969,35.27968607045182,-0.3172970305255376,1.115793400458081,-0.12336250100258894,-1.5744363947550895,11.538829813938795,0.6657600402832102,-0.6117775564664214,-0.8150806427001953,-3.8401880480721573,2.2100267626717667,-2.32763434538618,0.6974730599857892,-1.5715762329101537,62.22216280173537,31.102460727247543,1.5125537026859825,5,-0.247283935546875,1.065216064453125,-1.1555700302124023,-2.7486419677734375,2.56793212890625,4,0.0034113025184707713,-21.80017648002567,38.63314437866211,2.428582342548823,38.72825241088867,1.2105285378789878,38.32879638671875,0.0034113025184707713
4175,2016-05-16,40.021728515625,40.05977249145508,39.03260040283203,39.05162048339844,11504544.0,0.025341076499766135,-1.0377402754654155,1.8888839371927115,35.93312880419724,33.49551996655588,-1.3733120462390076,0.179303826133264,-1.0299537885968348,-2.585338204918777,12.18974924636317,1.0271720886230469,-0.8271753835601814,0.14646606445312216,-2.8742019016913787,3.167134030597623,-1.3638679186191283,1.6568000475253726,-2.5163380218505864,98.148124077358,69.21392894625122,1.5103339830722518,5,-1.283966064453125,0.07608795166015625,-2.144698143005371,-3.7377700805664062,1.8260879516601562,0,-0.025665360460931264,1.4138002572507622,39.03260040283203,-21.80017648002567,38.63314437866211,2.428582342548823,38.72825241088867,-0.025665360460931264
4176,2016-05-17,40.19292449951172,40.51629638671875,39.92662048339844,40.11684036254883,11112267.0,0.004277575962764457,-1.5833298516816379,0.07842851974770751,44.0894517514634,33.45607690711675,-1.5693932801000798,0.05749760839898954,-1.181149812930535,-2.7754073828423884,12.963857819173914,0.5896759033203125,-1.025172629344091,0.2881784439086914,-2.7328217433548616,3.3091786311722444,-1.222321649723085,1.798678537540468,-2.5853587258300763,86.17877430168328,54.538517821622904,1.5105000936317747,5,-1.2269001007080078,-0.0951080322265625,-2.0638561248779297,-3.908966064453125,2.4538040161132812,1,-0.004259356242882983,-1.0377402754654155,40.021728515625,1.4138002572507622,39.03260040283203,-21.80017648002567,38.63314437866211,-0.004259356242882983
4177,2016-05-18,40.26901245117188,40.32607650756836,39.83151245117188,40.021728515625,12562997.0,0.001893068310097501,1.736843216313739,3.2501378791678044,53.9923945674611,34.77686902877037,-1.5522679792542036,-0.12223569244496701,-1.2696683611557447,-2.86525811555515,12.327085227570647,0.49456405639647727,-1.1330469154875544,0.42608699798584837,-2.506297801666527,3.3584717976382237,-1.0401054018403357,1.8922793978120325,-2.4869228407080115,88.3928011875072,51.587823191480425,1.466192399826187,5,-1.3029880523681712,-0.17119598388672586,-1.9925260543823313,-3.9850540161132884,-1.8451080322265696,2,-0.0269249205212444,-1.5833298516816379,40.19292449951172,-1.0377402754654155,40.021728515625,1.4138002572507622,39.03260040283203,-0.0269249205212444
4178,2016-05-19,39.39401245117188,40.07879638671875,39.20379638671875,40.04075241088867,12957545.0,-0.021728866608312747,1.4210465208327836,-2.6153739355793113,42.8082234117517,34.84090064769071,-0.5102602155486053,0.5834257308782398,-0.415070031737649,-2.009248701393112,11.181642122773603,1.065216064453132,-1.2236005531583771,-0.322418403625484,-3.090496386702071,2.445659579451103,-1.7064573951637811,1.061620587912813,-1.4478704341327173,47.32139499821889,8.650421901328748,1.3840389915382942,5,-0.15217208862305398,0.7038040161132741,-1.0985040664672923,-3.1100540161132884,-0.0951080322265696,3,0.010622932100462945,1.736843216313739,40.26901245117188,-1.5833298516816379,40.19292449951172,-1.0377402754654155,40.021728515625,0.010622932100462945
4179,2016-05-20,40.38314437866211,40.42118453979492,39.75542449951172,39.81249237060547,10203333.0,0.025108686979175676,1.058842612527059,-0.882351553329922,57.28156915073123,36.49906843118768,-1.2790400279082803,-0.6187006427205262,-1.3859354555395242,-3.0069526873443593,9.59156994773166,1.0271720886230398,-1.1631325737517884,0.7817949295043931,-1.6358722768996472,3.1994621359084334,-0.4270386736976235,1.9906285327064097,-2.2827930994421664,91.02565421065351,46.079873227352884,1.2088336032020202,5,-1.122283935546875,-0.2853279113769531,-2.0353260040283203,-4.099185943603516,-0.26630401611328125,4,0.02072538028049542,1.4210465208327836,39.39401245117188,1.736843216313739,40.26901245117188,-1.5833298516816379,40.19292449951172,0.02072538028049542
4180,2016-05-23,40.49727249145508,40.70651245117188,40.04075241088867,40.32607650756836,9987301.0,0.0028261324012519573,1.2580540820286927,0.300000668480477,60.39603174025358,40.22420410113514,-1.1669976258841999,-0.9224450929467807,-1.4874528994350555,-3.145781001288128,7.997414158496557,0.6657600402832102,-1.0112729029948966,0.9862762451171889,-1.1212321236591265,3.0937846138935043,-0.06747793927096524,2.040030429505343,-2.2519645057852102,86.07588188704494,34.28186615346989,1.0537541843881573,5,-1.0557060241699219,-0.3994560241699219,-2.1304330825805664,-4.213314056396484,0.8369560241699219,0,0.02724282334115191,1.058842612527059,40.38314437866211,1.4210465208327836,39.39401245117188,1.736843216313739,40.26901245117188,0.02724282334115191
4181,2016-05-24,40.6684684753418,40.76357650756836,40.13586044311523,40.38314437866211,13260683.0,0.0042273460249167005,1.6400128349109877,1.666651811578056,69.31406661540845,44.962806158652285,-1.085568369134677,-1.2585417228619988,-1.6119014634027096,-3.3409324513515273,6.868220769902472,0.6277160644531321,-0.8495305151935142,1.2211950302123995,-0.6392980999831934,3.0816881604079924,0.29094846511460304,2.151441595310196,-2.2262641324317656,93.90247183207097,36.4243982919337,0.930246565097795,5,-1.09375,-0.5706520080566406,-2.301629066467285,-4.384510040283203,1.3125,1,0.028999075602230473,1.2580540820286927,40.49727249145508,1.058842612527059,40.38314437866211,1.4210465208327836,39.39401245117188,0.028999075602230473
4182,2016-05-25,40.74455642700195,41.08694839477539,40.64944839477539,40.896728515625,6423982.0,0.0018709323097891861,-1.5555790763745752,-0.5333306593935505,79.35223428103299,51.865192008078814,-0.9449356221545173,-1.419387281269195,-1.6584038182339214,-3.4392580179900705,6.93866350769672,0.4375,-0.6810127163306987,1.304891586303711,-0.5317346159367276,3.1415177885441494,0.3865784851834917,2.22320468742393,-2.070214867626092,81.81814498730901,16.55995505286232,0.9183131011202191,5,-1.0081520080566406,-0.6467399597167969,-2.3777170181274414,-4.384510040283203,1.0081520080566406,2,0.04668530609803012,1.6400128349109877,40.6684684753418,1.2580540820286927,40.49727249145508,1.058842612527059,40.38314437866211,0.04668530609803012
4183,2016-05-26,40.896728515625,41.18205642700195,40.61140441894531,40.61140441894531,6834281.0,0.0037347832929701674,-3.000026739397829,-1.8750094006166804,79.4354841970347,58.0669538354816,-0.829480172097341,-1.5712177352185606,-1.7908765300799843,-3.6078453428732615,7.568776691050022,0.5706520080566406,-0.37806702623961996,1.405705070495607,-0.5359791541389853,3.347389295130199,0.4348629581783072,2.3765471828129066,-1.932874136001196,79.99989304326667,9.33492471424401,0.9708421123172977,5,-0.7894001007080078,-0.7989120483398438,-1.5502700805664062,-3.7663021087646484,0.19021987915039062,3,-0.060465083306967204,-1.5555790763745752,40.74455642700195,1.6400128349109877,40.6684684753418,1.2580540820286927,40.49727249145508,-0.060465083306967204
4184,2016-05-27,40.93477249145508,41.12499237060547,40.74455642700195,40.896728515625,4920303.0,0.0009302449660624212,-1.2222494568547713,0.1333360072731162,78.92563045022155,62.843898462817634,-0.6362321486834546,-1.634643727873474,-1.781391174064538,-3.636129772106756,8.419099146119063,0.3804359436035156,-0.07980462214435136,1.4066566467285142,-0.6180529766569549,3.4313662701139833,0.3943018350357761,2.4190114584212523,-1.6603698251983303,78.33321077857921,2.57169581632391,1.0123548116927348,5,-0.7418460845947266,-0.8369560241699219,-1.3410310745239258,-3.6046180725097656,-0.4184761047363281,4,-0.039962798690312606,-3.000026739397829,40.896728515625,-1.5555790763745752,40.74455642700195,1.6400128349109877,40.6684684753418,-0.039962798690312606
4185,2016-05-30,40.6684684753418,40.95379638671875,40.51629638671875,40.93477249145508,4185096.0,-0.006505569712617065,1.874962398475885,-6.999899729269027,74.30830070856324,66.20154834693983,-0.3000989943229939,-1.3475411761822755,-1.450662424933185,-3.3457221177320946,9.215941182798444,0.4375,0.2964157065170099,1.0832874298095732,-1.0046557789637731,3.1712306385829194,0.03931582542290357,2.1272590341962427,-1.1269942825807178,50.90901135443819,-27.012422723246786,1.0439716043866718,5,-0.4755420684814453,-0.6372280120849609,-0.5278530120849609,-2.9388580322265625,0.7038040161132812,0,-0.013564024746283043,-1.2222494568547713,40.93477249145508,-3.000026739397829,40.896728515625,-1.5555790763745752,40.74455642700195,-0.013564024746283043
4186,2016-05-31,40.99183654785156,41.27716445922852,40.535316467285156,40.76357650756836,12519620.0,0.007951321616791018,-1.1666750227005795,-0.8571408107720957,73.89557683061095,68.41301304284536,-0.5567744717439354,-1.6206685579308697,-1.7180108233607,-3.6364833037718327,9.966514733606159,0.7418479919433665,0.6271815936437051,1.3220088958740206,-0.8525367646052473,3.4965545563532885,0.23473606563438665,2.4092817261136545,-1.2206808422967583,62.49968664925214,-13.224208672864052,1.0872728302396353,5,-0.7513561248779297,-0.9986400604248047,-0.8179330825805664,-3.262226104736328,0.9510879516601562,1,0.008352686695892508,1.874962398475885,40.6684684753418,-1.2222494568547713,40.93477249145508,-3.000026739397829,40.896728515625,0.008352686695892508
4187,2016-06-01,40.49727249145508,41.08694839477539,40.2309684753418,40.972816467285156,8123943.0,-0.012064940194108087,1.4324251079951653,-2.0833430820395407,68.14814429681743,71.22855980785268,-0.029532316846633933,-1.0322100565158294,-1.18060405396092,-3.104264113828748,10.260492887069846,0.8559799194335938,0.8050939593494206,0.7342384338378878,-1.4128421305480998,2.8813189982238754,-0.339301848355106,1.8077787160308816,-0.48515538531248126,25.45450567721875,-50.85372048880626,1.0735402821929956,6,0.019021987915039062,-0.6467380523681641,-0.21399402618408203,-2.7676620483398438,2.3016319274902344,2,0.036636936085011174,-1.1666750227005795,40.99183654785156,1.874962398475885,40.6684684753418,-1.2222494568547713,40.93477249145508,0.036636936085011174
4188,2016-06-02,40.70651245117188,40.83966445922852,40.40216445922852,40.47825241088867,7062137.0,0.0051667667189427835,-1.2999929809785375,-0.47999775390861504,66.923080483034,72.2998388447752,-0.036894937446447784,-1.0827298424004184,-1.3344883344117449,-3.28123556505394,10.349322315502077,0.4375,0.9081306517740089,0.8074729919433636,-1.2062209289302999,2.821166912817027,-0.1993739684934681,1.8143199523801954,-0.4919877685355374,45.45457860231793,-31.287303489042053,1.0068469604368333,6,-0.047554016113288355,-1.3600540161132884,-0.423233985900886,-2.9769020080566477,2.1875,3,0.025700948592479955,1.4324251079951653,40.49727249145508,-1.1666750227005795,40.99183654785156,1.874962398475885,40.6684684753418,0.025700948592479955
4189,2016-06-03,40.30705642700195,41.18205642700195,40.07879638671875,40.74455642700195,9001607.0,-0.009813074127858146,-1.4680878299383007,-1.9166736300281837,53.275131733008244,71.50862773285905,0.39183903570476275,-0.5386035466644046,-0.8923752864021282,-2.8475578340388523,10.16451411407004,1.1032600402832031,0.9318472317171427,0.29864196777343466,-1.5379300910582145,2.135214026605084,-0.6196440616423899,1.2169279971892593,0.9701080322265696,19.047573572713127,-52.71512468049412,0.9182860294158258,6,0.3709239959716797,-0.9605979919433594,-0.02377796173095703,-2.4538040161132812,3.4239120483398438,4,0.019348770089075096,-1.2999929809785375,40.70651245117188,1.4324251079951653,40.49727249145508,-1.1666750227005795,40.99183654785156,0.019348770089075096
4190,2016-06-07,41.410316467285156,41.5624885559082,40.74455642700195,40.82064437866211,9045594.0,0.027371386999724523,-1.2051205578209605,-1.3478219168526786,61.510804860383686,70.64159864896742,-0.6350698359069114,-1.470042163818853,-1.9319202001930051,-3.918641327663586,10.534482027684756,1.25543212890625,1.1319687986507248,1.2449726104736314,-0.5009067403680376,2.9908519613153004,0.37203293505280044,2.1179122858944623,-1.3315200805664062,89.74368863143766,18.986422461070546,0.8729396754208344,6,-0.5896739959716797,-1.9211959838867188,-1.1222829818725586,-2.5584239959716797,2.5679359436035156,1,-0.02158930809603199,-1.4680878299383007,40.30705642700195,-1.2999929809785375,40.70651245117188,1.4324251079951653,40.49727249145508,-0.02158930809603199
4191,2016-06-08,41.29618453979492,41.58151245117188,41.02988052368164,41.08694839477539,6797802.0,-0.0027561230443723383,-2.411749439660301,0.3548347446936518,59.64284512043745,68.45166652001235,-0.4721881056205248,-1.182847684237153,-1.7264906881903386,-3.7638618734223996,11.039237618422108,0.5516319274902415,1.164482205416867,0.982471275329587,-0.6032594564011546,2.5682020070603286,0.18960590946421974,1.7753366411949543,-1.2173881530761719,81.0125200544258,11.970245419099484,0.7928653658653702,6,-0.4660301208496094,-1.7975521087646484,-0.8749980926513672,-2.4252700805664062,3.423912048339851,2,0.0018424935017140598,-1.2051205578209605,41.410316467285156,-1.4680878299383007,40.30705642700195,-1.2999929809785375,40.70651245117188,0.0018424935017140598
4192,2016-06-09,40.61140441894531,41.334228515625,40.535316467285156,41.27716445922852,7055602.0,-0.01658216439317106,1.0487862142504267,-3.181859617137682,61.85187055831523,66.49793167126576,0.21424865351838207,-0.3686539538228857,-0.9515821174572778,-3.016187074749574,11.381098473054072,0.7989120483398438,1.1538569725745589,0.20353355407714702,-1.1988475121134314,1.6059146202677255,-0.49765697901813866,0.9047240871724327,-0.4724993896484406,35.443025121341805,-34.84534610964688,0.7011905330952884,6,0.21875,-1.112771987915039,-0.22826194763183594,-1.53125,4.070652008056641,3,0.0327868513689038,-2.411749439660301,41.29618453979492,-1.2051205578209605,41.410316467285156,-1.4680878299383007,40.30705642700195,0.0327868513689038
4193,2016-06-10,39.69836044311523,40.63042449951172,39.660316467285156,40.51629638671875,8105958.0,-0.022482452623680982,-1.170206047882985,1.2285747027646445,43.23306116602202,62.53209063968802,1.0498282130877215,0.66223841043373,-0.012350992352963885,-2.0470452659976175,11.85992217119157,0.9701080322265625,1.0543413055063127,-0.7627712249755945,-1.944982514745547,0.41944006479435814,-1.3538768698605708,-0.17166558009061816,1.8831520080566548,1.9802235768318208,-62.971640369029586,0.591105644884976,6,0.9225540161132884,-0.19972801208495383,0.4375000000000071,-0.6182060241699148,5.9918479919433665,4,0.07810257001099408,1.0487862142504267,40.61140441894531,-2.411749439660301,41.29618453979492,-1.2051205578209605,41.410316467285156,0.07810257001099408
4194,2016-06-13,39.16575241088867,39.52716445922852,38.88042449951172,39.24184036254883,9326310.0,-0.013416373529827275,1.000011796765305,0.09302434042076807,37.84722705787655,58.480860234056166,1.4584870273498822,1.2704710385258835,0.5407951595694342,-1.4654228474898545,12.761484274146417,0.8179359436035085,0.8834011961134607,-1.302036857604982,-2.451419406371059,-0.15265430883890474,-1.876728131988017,-0.7273455832219469,2.3773361206054773,10.563443933826097,-49.580023754404976,0.5746912743830378,6,1.065216064453125,0.33288002014160156,0.9415750503540039,-0.08559799194335938,6.94293212890625,0,0.09519184008441761,-1.170206047882985,39.69836044311523,1.0487862142504267,40.61140441894531,-2.411749439660301,41.29618453979492,0.09519184008441761
4195,2016-06-14,38.99455642700195,39.10868835449219,38.23368835449219,38.74727249145508,13797211.0,-0.004371063323147739,2.6799666297668896,-3.2499749323172566,34.722218353698835,54.128264847732595,1.5279482204205905,1.434305843877958,0.7383220315677193,-1.2290056030188907,13.133426648744145,0.9320640563964844,0.6836153938423806,-1.4218742370605497,-2.7352725484894833,-0.10847592563161612,-2.07857339277502,-0.7651750813460794,2.4420255432128997,22.727241651208,-31.776714503992682,0.6566991557144677,6,0.9130439758300781,0.7798919677734375,0.960597038269043,0.08559799194335938,6.524456024169929,1,0.12146341649523396,1.000011796765305,39.16575241088867,-1.170206047882985,39.69836044311523,1.0487862142504267,40.61140441894531,0.12146341649523396
4196,2016-06-15,40.021728515625,40.15488052368164,39.146728515625,39.222816467285156,12293126.0,0.026341422566145134,-1.1199974330384002,3.23074787115883,44.37867751109077,51.487212982651855,0.38967308877168705,0.41492394053887693,-0.2561726241353881,-2.201026103220485,12.772869820136101,1.1603240966796875,0.5002962017548356,-0.3861423492431655,-1.7078789436203365,0.9355942451340056,-1.047010646431751,0.27472594794542005,1.2226798376464956,57.668666368105825,6.346315473167884,0.6608682971885848,6,-0.11412811279296875,-0.22826004028320312,-0.13790607452392578,-0.9415740966796875,5.554347991943359,2,0.09885939568349711,2.6799666297668896,38.99455642700195,1.000011796765305,39.16575241088867,-1.170206047882985,39.69836044311523,0.09885939568349711
4197,2016-06-16,39.18477249145508,39.64129638671875,38.97553634643555,39.27988052368164,11477911.0,-0.02091254064259529,-1.592622853407808,-0.1190469369240319,37.967907556604175,48.26997154638188,1.1408437892860661,1.2295249703796642,0.6356833349086344,-1.3323599604989624,12.544967448936633,1.0461921691894531,0.3253953035097936,-1.168886375427249,-2.5990943379152327,0.26132158706073483,-1.8839903566712408,-0.45378239418325705,1.8789926618896615,39.68247147018097,-7.681380751616743,0.7151039812439931,6,0.7228279113769531,0.6942939758300781,0.2044849395751953,-0.10461807250976562,6.752716064453125,3,0.14126212160315,-1.1199974330384002,40.021728515625,2.6799666297668896,38.99455642700195,1.000011796765305,39.16575241088867,0.14126212160315
4198,2016-06-17,39.81249237060547,40.05977249145508,39.47010040283203,39.584228515625,14110978.0,0.01601948510195572,-1.5833347260056487,-2.4000481309160917,42.71606160915671,47.09674153262059,0.41680185881364196,0.669067482365989,0.07067630034383399,-1.9152859477554003,12.774216404918349,0.875,0.13367348890620434,-0.5620904922485366,-1.9446346030657011,0.820453618568628,-1.2533625476571189,0.1291815631600457,1.0814681748081156,82.1783495390456,37.13193752452901,0.6912720554085825,6,0.0951080322265625,0.0951080322265625,-0.4232349395751953,-0.7323379516601562,5.611412048339844,4,0.12231246441611376,-1.592622853407808,39.18477249145508,-1.1199974330384002,40.021728515625,2.6799666297668896,38.99455642700195,0.12231246441611376
4199,2016-06-20,41.22010040283203,41.22010040283203,40.440208435058594,40.59238052368164,8982324.0,0.03535593851104468,1.4848407503965289,2.7499749323172566,53.118289586667636,46.16423983554104,-0.9472880896030986,-0.7089723231392284,-1.2449181828801414,-3.2901133458549907,13.075922460716335,1.4076080322265625,0.029256066861506724,0.8036697387695284,-0.6296984607943727,2.2370379383334296,0.08698563898757783,1.520353838551479,-2.9864120483398438,100.0,53.39445746021005,0.7166840997819509,6,-1.3125,-1.3125,-1.868886947631836,-2.1399459838867188,4.622280120849609,0,0.10844486036039447,-1.5833347260056487,39.81249237060547,-1.592622853407808,39.18477249145508,-1.1199974330384002,40.021728515625,0.10844486036039447
4200,2016-06-21,41.60053253173828,41.65760040283203,40.93477249145508,41.20107650756836,10010390.0,0.009229286808823733,1.8147955583614959,0.6363603215985123,53.41880744756068,45.47268009411029,-1.450428599706079,-1.056690127783142,-1.5638122569751332,-3.6440277790081126,13.279440513844845,0.7228279113769531,-0.07351202287865988,1.128938865661624,-0.39930667639513473,2.6571844077183826,0.36481609463324105,1.8930616366900068,-3.3071159362792955,97.87224056197881,51.07637416736118,0.7641227710283796,6,-1.6548881530761719,-1.6548881530761719,-2.158966064453125,-2.5203781127929688,4.260871887207031,1,0.10836765141449178,1.4848407503965289,41.22010040283203,-1.5833347260056487,39.81249237060547,-1.592622853407808,39.18477249145508,0.10836765141449178
4201,2016-06-22,41.847816467285156,41.92390441894531,41.20107650756836,41.771728515625,9069493.0,0.0059442492799393065,5.333266486179351,0.1904789189705391,57.802203517500445,45.0227170895753,-1.8005854147151368,-1.276538908777468,-1.749095271465869,-3.8196544924039273,13.517546320347495,0.7228279113769531,-0.0541034231154498,1.3172554016113267,-0.3293983023474496,2.963909105570103,0.49392854963193855,2.140582253590715,-3.419832519531248,97.41931977999656,45.94422729864118,0.8233268519793869,6,-1.7690200805664062,-1.7690200805664062,-2.4300270080566406,-2.7676620483398438,3.8614120483398438,2,0.08772730082002522,1.8147955583614959,41.60053253173828,1.4848407503965289,41.22010040283203,-1.5833347260056487,39.81249237060547,0.08772730082002522
4202,2016-06-23,42.646728515625,42.646728515625,41.82879638671875,41.86683654785156,10953417.0,0.01909088969945172,1.0975523859834477,10.249874661586283,60.4938256321887,46.94057980803828,-2.5484183775282006,-2.0297021548553573,-2.482190107578276,-4.539713905183419,13.679323056838555,0.81793212890625,-0.15647720163715917,2.0210588455200167,0.12197692176171415,3.9201407692783192,1.0715178836408654,2.970599807399168,-4.008989339599609,100.0,45.79029815966557,0.9495409618791497,6,-2.2065200805664062,-2.2065200805664062,-3.1148080825805664,-3.062498092651367,2.8913040161132812,3,0.06868869181536619,5.333266486179351,41.847816467285156,1.8147955583614959,41.60053253173828,1.4848407503965289,41.22010040283203,0.06868869181536619
4203,2016-06-27,38.42390441894531,40.55434036254883,38.15760040283203,39.98368453979492,23186980.0,-0.09901871125079431,-1.2909133338316559,-1.999995108685019,42.794756893450895,47.490305345324316,1.6479076314083585,2.1063595688483616,1.740341990308437,-0.24751714903158728,13.37547676492728,4.489128112792969,-0.35296185948996595,-2.0781240463256836,-4.2105546881429206,0.05430659549155337,-3.144339367234302,-1.0119087254170651,4.2228240966796875,5.932199068999097,-50.5472487734212,1.06621532090862,6,1.9782600402832031,1.9782600402832031,1.108016014099121,1.302988052368164,6.50543212890625,0,0.19554452496655284,1.0975523859834477,42.646728515625,5.333266486179351,41.847816467285156,1.8147955583614959,41.60053253173828,0.19554452496655284
4204,2016-06-28,39.29890441894531,39.83151245117188,38.9184684753418,39.24184036254883,13003051.0,0.022772282339130756,-1.594583168472478,-0.03658467987487986,41.777778041868864,48.274256421787655,0.887065993837318,1.1621022378989778,0.8813438410364114,-1.031254809257618,13.055210241844211,1.4076080322265696,-0.504338889140783,-1.121330642700194,-3.3086589318468853,1.0659976464464975,-2.2149947872735396,-0.027666498126848182,3.3478240966796875,25.423734574667872,-25.738946902849502,1.0936641445733462,6,1.1032600402832031,1.1032600402832031,0.3709239959716797,0.4660320281982422,5.364128112792969,1,0.1558567621810658,-1.2909133338316559,38.42390441894531,1.0975523859834477,42.646728515625,5.333266486179351,41.847816467285156,0.1558567621810658
4205,2016-06-29,40.11684036254883,40.11684036254883,39.07064437866211,39.64129638671875,9602452.0,0.020813199647601532,3.3999967912980003,8.333511598368874,45.64607896708484,48.41507880578699,0.2738677216272265,0.3169720795679325,0.0855647827122823,-1.7583201194699782,12.923124128124314,1.0461959838867188,-0.4534165482990886,-0.2758132934570341,-2.4638736119946643,1.912247025080596,-1.3698434527258456,0.8182168658117774,2.440105590820309,43.64410884450857,-3.5881588865412297,1.0940301592688138,6,0.2853240966796875,0.2853240966796875,-0.4375019073486328,-0.35190391540527344,5.078800201416023,2,0.14272161290344054,-1.594583168472478,39.29890441894531,-1.2909133338316559,38.42390441894531,1.0975523859834477,42.646728515625,0.14272161290344054
4206,2016-06-30,41.334228515625,41.39129638671875,40.13586044311523,40.21194839477539,15496478.0,0.03034606270270146,1.0307664777442969,2.3599922991152003,52.56756170798599,50.03726260038497,-0.8244644391916367,-0.9206520194681218,-1.0993560453368474,-2.9029561986203447,12.299685103672871,1.2744560241699219,-0.28268407885744296,0.9244552612304702,-1.2885597939570559,3.1374703164179962,-0.18205226636329286,2.030962788824233,1.1347305267333923,70.76269674149684,21.128753765727858,1.1065075275937626,6,-0.9320640563964844,-0.9320640563964844,-1.5645370483398438,-1.5692920684814453,4.165760040283203,3,0.10952607719795626,3.3999967912980003,40.11684036254883,-1.594583168472478,39.29890441894531,-1.2909133338316559,38.42390441894531,0.10952607719795626
4207,2016-07-01,41.9809684753418,42.15216445922852,41.35325241088867,41.73368453979492,11286509.0,0.015646595641003014,1.7096648984344265,0.2203406537751658,58.26446417966109,51.76486288599657,-1.1542317768882526,-1.528926817977208,-1.7667661729903514,-3.480341568423796,12.203011227330068,0.8179359436035227,-0.04258482612408443,1.4970104217529325,-0.825136945664724,3.819157789170589,0.3359367380441043,2.6580841054617608,0.4017633942260659,95.71427616456445,38.39793244290869,1.1610736837088296,7,-1.5788040161132812,-1.5788040161132812,-2.1447010040283203,-2.216032028198242,3.671195983886726,4,0.08880833805616128,1.0307664777442969,41.334228515625,3.3999967912980003,40.11684036254883,-1.594583168472478,39.29890441894531,0.08880833805616128
4208,2016-07-04,41.752708435058594,42.34238052368164,41.63857650756836,42.11412048339844,7373612.0,-0.005437226642764914,-1.3870875921852763,-1.461526595088239,59.577467533733085,52.4825493245594,-0.694883497406444,-1.284106502713918,-1.5757457989647534,-3.151459228091511,12.143095438044899,0.7038040161132812,0.07338444050007809,1.2164405822753892,-1.1729755829165853,3.6058567474673637,0.02173249967940194,2.4111486648713765,-3.5951080322265625,82.77782605692335,18.7400656130433,1.1947080825959886,7,-1.3505439758300781,-1.3505439758300781,-1.8355979919433594,-1.987771987915039,4.983692169189453,0,0.09066056403424261,1.7096648984344265,41.9809684753418,1.0307664777442969,41.334228515625,3.3999967912980003,40.11684036254883,0.09066056403424261
4209,2016-07-05,41.08694839477539,41.80977249145508,40.95379638671875,41.5624885559082,7337895.0,-0.015945313854757837,-1.3076978454260297,1.3157839184311075,57.47283252870425,52.93299655579757,-0.05587299604528084,-0.5870199685638369,-0.9802582209095334,-2.3967347014775413,11.553283441671343,0.8559761047363281,0.3135737022831364,0.511685943603517,-1.8874156539175502,2.9107875411245843,-0.6878648551570166,1.7112367423640507,-2.8456523895263643,61.627953072641326,-7.319903381662407,1.1995507987605334,7,-0.684783935546875,-0.684783935546875,-0.9843759536743164,-1.322011947631836,5.5353240966796875,1,0.09351846031877042,-1.3870875921852763,41.752708435058594,1.7096648984344265,41.9809684753418,1.0307664777442969,41.334228515625,0.09351846031877042
4210,2016-07-06,40.51629638671875,41.08694839477539,40.11684036254883,40.896728515625,9086894.0,-0.013888887599381894,1.5499904741850414,0.8,51.82585329855732,52.26895764258166,0.3853274042882049,-0.0914695518633124,-0.475694103280766,-1.7437854514725757,10.555663517929721,0.9701080322265625,0.47386167787416866,-0.014265060424804688,-2.380951326918243,2.352421206068634,-1.1976081936715275,1.1690780728219181,-2.192978691101068,17.948722343729646,-50.260216948552895,1.18334313324672,7,-0.11413192749023438,-0.11413192749023438,-0.3709249496459961,-0.7513599395751953,6.1249961853027415,2,0.10234736426646429,-1.3076978454260297,41.08694839477539,-1.3870875921852763,41.752708435058594,1.7096648984344265,41.9809684753418,0.10234736426646429
4211,2016-07-07,41.37227249145508,41.5624885559082,40.49727249145508,40.51629638671875,10055565.0,0.021126711498164363,-1.382970008064413,-2.2500100272741856,58.06452066561548,51.999034868517974,-0.6092697218089711,-0.9923303584640237,-1.3775229973597902,-2.4873535088614744,9.409146986030672,1.065216064453125,0.4516747586794807,0.8379066467285128,-1.5342000226728132,3.2100133161298388,-0.34814668797214665,2.023959981429172,-2.9685735392761146,56.41022125016284,-14.770671954774137,1.1860533347006625,7,-1.1222820281982422,-0.9701080322265625,-1.2601890563964844,-1.6073360443115234,5.116847991943359,3,0.09241377962255859,1.5499904741850414,40.51629638671875,-1.3076978454260297,41.08694839477539,-1.3870875921852763,41.752708435058594,0.09241377962255859
4212,2016-07-08,41.94292449951172,42.01901245117188,41.16303253173828,41.16303253173828,9495132.0,0.013793102812384772,-1.1951243372268383,0.9111141811764392,57.8873201245295,53.67598633863782,-1.4418848657058305,-1.5369117817781657,-1.9546149701721873,-2.9690804775488004,9.01524346473536,0.8559799194336009,0.4085996469309734,1.341982650756833,-1.1125376903428048,3.796502991856471,0.11472248020701414,2.569242821306652,-3.460451915902702,82.05127765627034,11.754979264463941,1.2272601705498187,7,-1.3125,-1.5407600402832031,-1.8260860443115234,-2.177988052368164,4.546195983886719,4,0.08480724934757222,-1.382970008064413,41.37227249145508,1.5499904741850414,40.51629638671875,-1.3076978454260297,41.08694839477539,0.08480724934757222
4213,2016-07-11,42.79890441894531,42.89401245117188,42.13314437866211,42.34238052368164,7482876.0,0.02040820781210817,1.3529335433144878,0.585368120365479,56.09398190684854,55.26667565696889,-1.801448932450036,-2.2648149899524412,-2.774107178285874,-3.746959858444363,9.779713038868554,0.9510879516601634,0.3170769581659272,2.042935371398926,-0.5588009159368923,4.644671658734744,0.7420672277310132,3.3438035150668384,-4.239233676534845,96.57536410450801,28.795612148863682,1.30086814366791,7,-1.8165760040283203,-2.2730979919433594,-2.615489959716797,-3.033967971801758,2.967388153076179,0,0.06666666072461869,-1.1951243372268383,41.94292449951172,-1.382970008064413,41.37227249145508,1.5499904741850414,40.51629638671875,0.06666666072461869
4214,2016-07-12,42.89401245117188,43.17933654785156,42.60868453979492,42.79890441894531,10181032.0,0.002222207169033652,-1.3999775392661757,0.208330896177162,55.10511405724365,56.31767955587543,-1.4896095158982305,-2.1779548149022148,-2.841294752390894,-3.7580655382770445,9.838408210479974,0.5706520080566406,0.1209592468823999,1.9516304016113324,-0.7040623958918673,4.607323199114532,0.623784002859729,3.2794768003629358,-4.160968040410957,90.6832831972499,25.60666493404564,1.3278463987516003,7,-1.2459239959716868,-2.2255439758300852,-2.8913040161132884,-3.1290760040283274,2.491847991943345,1,0.08957865989921365,1.3529335433144878,42.79890441894531,-1.1951243372268383,41.94292449951172,-1.382970008064413,41.37227249145508,0.08957865989921365
4215,2016-07-13,43.7309684753418,43.88314056396485,42.77988052368164,42.98912048339844,11245104.0,0.019512187747011467,1.1090963453453413,7.800056152734857,57.101868686418214,56.82149144236789,-1.9668201596971713,-2.784647282811413,-3.618566437301517,-4.5311159954790625,9.46010622230781,1.1032600402832102,0.5102049785757927,2.5517658233642564,-0.2149862058663814,5.318517852594894,1.168389808748934,3.935141837979579,-4.731146536355432,95.5056698795043,33.09419257180569,1.3833760146153202,7,-1.730978012084961,-2.7105979919433594,-3.7187490463256836,-3.966032028198242,2.5108680725097656,2,0.06611570968851455,-1.3999775392661757,42.89401245117188,1.3529335433144878,42.79890441894531,-1.1951243372268383,41.94292449951172,0.06611570968851455
4216,2016-07-14,43.97825241088867,44.28260040283203,43.69292449951172,43.92118453979492,7808488.0,0.00565466405543491,-1.2962995974270985,0.07692663687644945,55.239531699338656,56.485387833443184,-2.0110954699918295,-2.867329852915489,-3.7947033817012183,-4.706029464352767,10.29323150768055,0.5896759033203125,0.8920717355661552,2.6012235641479506,-0.3749302189575161,5.577377347253417,1.1131466725952208,4.0893004557006805,-4.58776498190403,90.24390542153353,31.240982981710957,1.4880768915527325,7,-1.7785320281982422,-2.7581520080566406,-3.823370933532715,-4.213315963745117,1.9592361450195312,3,0.06055356943818602,1.1090963453453413,43.7309684753418,-1.3999775392661757,42.89401245117188,1.3529335433144878,42.79890441894531,0.06055356943818602
4217,2016-07-15,44.72009658813477,45.65216445922852,43.7309684753418,44.01629257202149,19409060.0,0.016868432385967802,-2.014936095064182,12.332754010695187,84.12371884276465,59.21274909000225,-2.5965931113439282,-3.3447035387869093,-4.433850657162857,-5.376225387879842,11.258690686002986,1.9211959838867259,1.2066815433845761,3.0663015365600685,-0.07631578434286723,6.208918857463004,1.494992876108597,4.63761019701154,-4.840397861765389,73.51342561978997,7.475310482975885,1.5713086604514683,7,-1.8355941772461009,-2.8152141571044993,-4.55570316314698,-4.955160140991218,1.0081520080566335,4,0.03955769397271447,-1.2962995974270985,43.97825241088867,1.1090963453453413,43.7309684753418,-1.3999775392661757,42.89401245117188,0.03955769397271447
4218,2016-07-18,44.68205642700195,45.10053253173828,44.1684684753418,44.77716445922852,13446328.0,-0.0008506278839950365,1.5128297423767163,-0.13513425619790925,82.08620677894416,61.947568451140015,-2.3460375399754554,-3.081112881709821,-4.270588684802945,-5.286380216364556,12.703935022990873,0.9320640563964844,1.3355847618599626,2.784783172607419,-0.5081293411912995,6.0776956864061376,1.1383269157080562,4.431239429506782,-4.109661812689474,68.12503916874506,-2.924508045684803,1.6464562568993595,7,-1.7975540161132812,-2.7771739959716797,-4.51766300201416,-4.917119979858398,1.5978240966796875,0,0.04044272356507861,-2.014936095064182,44.72009658813477,-1.2962995974270985,43.97825241088867,1.1090963453453413,43.7309684753418,0.04044272356507861
4219,2016-07-19,45.690208435058594,45.76629257202149,44.6059684753418,44.68205642700195,12936627.0,0.022562793404633963,1.0000065752487788,-10.600072196373345,82.48340617703303,65.3539632154151,-2.941922989188342,-3.939167980184479,-5.143514808664193,-6.228138450300108,13.346967924534281,1.1603240966796946,1.3579262070458782,3.569429779052733,-0.11365379273340181,7.252513350838868,1.727887993159662,5.410971564945804,-4.5082414393561905,97.4523228633104,21.98870240113942,1.841541785893069,7,-2.5584259033203125,-3.728261947631836,-5.630434989929199,-5.925271987915039,0.3804321289062571,1,0.0016652175502993583,1.5128297423767163,44.68205642700195,-2.014936095064182,44.72009658813477,-1.2962995974270985,43.97825241088867,0.0016652175502993583
4220,2016-07-20,46.10868453979492,46.48912048339844,45.65216445922852,45.84238052368164,11059585.0,0.009158988743313001,-1.5882457030282646,0.26415065782254493,80.68463589920606,67.86730935248072,-2.7755763485250498,-4.218892501177514,-5.424019947296358,-6.550689413904294,13.794901193438196,0.8369560241699148,1.4023202557846872,3.762498283386229,-0.3169963296980072,7.841992896470465,1.722750976844111,5.802245589928347,-4.284911963407843,86.39451791663369,9.909281889182864,2.0397473065421177,7,-2.2826080322265625,-3.7853240966796875,-6.243884086608887,-6.1915740966796875,-0.24728012084960938,2,-0.015676528269980228,1.0000065752487788,45.690208435058594,1.5128297423767163,44.68205642700195,-2.014936095064182,44.72009658813477,-0.015676528269980228
4221,2016-07-21,45.51901245117188,46.27988052368164,45.15759658813477,46.222816467285156,11708237.0,-0.012788742392208396,1.7441981941645972,-2.6428591892278774,72.90644700959109,69.53610122859867,-1.7163199191293614,-3.520583784163456,-4.702224020845037,-5.877873840720703,13.900333727597452,1.122283935546868,1.5330811737374646,2.9892663955688548,-1.3197298737856968,7.298262664923406,0.834768260891579,5.143764530246131,-2.948784209662989,64.82760814513333,-8.844196677366426,2.154498134677276,7,-1.2078800201416087,-3.1956520080566477,-5.677988052368171,-5.601902008056648,0.9701080322265554,3,0.015879608492276764,-1.5882457030282646,46.10868453979492,1.0000065752487788,45.690208435058594,1.5128297423767163,44.68205642700195,0.015879608492276764
4222,2016-07-22,45.57607650756836,45.690208435058594,45.0434684753418,45.46194458007813,6487236.0,0.0012536312482105405,2.777733213008456,-0.16216435950524363,75.31489772485605,71.6717585417106,-1.3452964056220438,-3.527808651990341,-4.636654674561889,-5.8551743110616385,13.452520344973404,0.6467399597167969,1.837538711585104,2.899863052368161,-1.6198661518617712,7.419592256598094,0.639998450253195,5.159727654483127,-2.378825507357142,60.65571345207078,-11.374141371479176,2.2598646021149653,7,-1.0271739959716797,-3.252716064453125,-5.725542068481445,-5.658966064453125,0.8369560241699219,4,0.007929863121934666,1.7441981941645972,45.51901245117188,-1.5882457030282646,46.10868453979492,1.0000065752487788,45.690208435058594,0.007929863121934666
4223,2016-07-25,45.9374885559082,46.31792449951172,45.4999885559082,45.61412048339844,7772808.0,0.007929863121934666,-1.9655134260443823,2.833283197968023,83.46460837507396,74.82281346591398,-1.3574288704582926,-3.4756590893657062,-4.865639160299153,-6.134822554511736,14.219137664664288,0.8179359436035156,2.0150524778987204,2.8855958938598647,-1.3882870489371513,7.159478836656881,0.7486544224613567,5.022537365258373,-2.213538438387033,70.70698886068666,-2.5296372222005203,2.1369414713985084,7,-1.302988052368164,-3.6141281127929688,-6.044155120849609,-6.020378112792969,0.6657600402832031,0,-0.004554884611555177,2.777733213008456,45.57607650756836,1.7441981941645972,45.51901245117188,-1.5882457030282646,46.10868453979492,-0.004554884611555177
4224,2016-07-26,45.42390441894531,46.20379257202149,45.19564056396485,46.03259658813477,10501418.0,-0.011180065630663094,1.120005936122477,-1.882350859394376,84.12705823431668,77.82561230456938,-0.49979934255441805,-2.6136824978263746,-4.235742615599321,-5.546186870260257,14.923016983437412,1.0081520080566406,2.1680113283258464,2.0657617568969755,-1.9455274692079456,6.077050983001897,0.06011714384451494,4.071406369949436,-1.2575270428837797,26.31587280226087,-51.68715709863825,2.005644613052461,7,-0.3328819274902344,-3.100543975830078,-5.516304016113281,-5.506793975830078,0.7608680725097656,1,0.018844177216507996,-1.9655134260443823,45.9374885559082,2.777733213008456,45.57607650756836,1.7441981941645972,45.51901245117188,0.018844177216507996
4225,2016-07-27,45.84238052368164,46.10868453979492,45.728248596191406,45.76629257202149,6614286.0,0.009212684600529153,-3.9999498646345133,-0.12500235013942848,83.0986679320747,80.92107188598447,-0.6562908238305383,-2.7207147003967265,-4.562532907873411,-5.880037897696731,15.892445277010554,0.6847801208496094,2.324283177181819,2.19796085357666,-1.6533793810362596,6.04930108818958,0.2722907362702003,4.12363097088312,-1.3043642504462056,62.686513554690194,-17.30232288173616,1.9256701173064594,7,-0.7323360443115234,-3.5190200805664062,-5.934780120849609,-5.925270080566406,0.3043479919433594,2,0.004979236193140002,1.120005936122477,45.42390441894531,-1.9655134260443823,45.9374885559082,2.777733213008456,45.57607650756836,0.004979236193140002
4226,2016-07-28,45.86140441894531,46.18477249145508,45.57607650756836,45.690208435058594,5745900.0,0.00041498489053903853,-2.0475954008938464,2.2499749323174667,81.59517807248395,80.64012291150885,-0.4247665856939804,-2.5119741208662774,-4.4932785711340415,-5.8462690420538195,17.377537754669603,0.6086959838867188,2.5142266474833406,1.9906259536743178,-1.820967848520759,5.802219755869395,0.08482905257677942,3.8964228547718562,-1.0112114720837937,64.17922063150459,-14.90642882832016,1.9057969010975393,7,-0.5326099395751953,-3.538043975830078,-5.915760040283203,-5.763587951660156,0.9701080322265696,3,0.0,-3.9999498646345133,45.84238052368164,1.120005936122477,45.42390441894531,-1.9655134260443823,45.9374885559082,0.0
4227,2016-07-29,45.709228515625,46.27988052368164,45.59509658813477,45.99455642700195,8043929.0,-0.0033181692808659236,-1.6666468600290134,-1.666674094210972,76.47063721830077,80.01617073810404,-0.1313386906084375,-2.1778232656717122,-4.255225544575559,-5.658354026804503,18.467845407868783,0.6847839355468679,2.6209481564194874,1.6520370483398423,-2.13499610175586,5.4390701984355445,-0.24147952670801232,3.545553623387697,-0.5968071629175711,45.76274643099898,-29.825426123763272,1.8935165750478526,7,-0.1616840362548828,-3.3858680725097656,-5.63043212890625,-5.611412048339844,1.3505439758300781,4,0.017062024302310075,-2.0475954008938464,45.86140441894531,-3.9999498646345133,45.84238052368164,1.120005936122477,45.42390441894531,0.017062024302310075
4228,2016-08-01,45.53803253173828,45.97553253173828,45.271728515625,45.97553253173828,6308919.0,-0.003745326478835631,2.2173897879464284,1.5333235290185436,73.72017669822901,79.04247857379247,0.19450023451099696,-1.800829363003551,-3.970162968530886,-5.450836750030113,19.373146244718743,0.7038040161132812,2.754611852371191,1.2915748596191392,-2.3873411611142785,4.970490880352557,-0.5478831507475732,3.1310328699858516,0.9510879516601562,31.57898440331099,-40.3606605923928,1.8394580103667104,8,0.22826194763183594,-3.214672088623047,-5.0978240966796875,-5.440216064453125,1.6548919677734375,0,0.019214708044098305,-1.6666468600290134,45.709228515625,-2.0475954008938464,45.86140441894531,-3.9999498646345133,45.84238052368164,0.019214708044098305
4229,2016-08-02,44.92933654785156,45.86140441894531,44.75814056396485,45.53803253173828,6733965.0,-0.013366760706283953,-1.3200038504424194,1.3913051060267858,61.2099758418767,76.87862745631143,0.7642895036738082,-0.9375820270603725,-3.284213367570686,-4.795322711091252,20.654326521250105,1.1032638549804616,2.5159337688818795,0.4907594680786147,-2.882015026715891,3.8635339628731202,-1.1956277793186416,2.177146715475871,1.535436096191404,11.250015667497674,-55.32479939401176,1.6863872473972545,8,0.6086959838867188,-2.2255420684814453,-4.527172088623047,-4.831520080566406,3.0054359436035156,1,0.037256549438629216,2.2173897879464284,45.53803253173828,-1.6666468600290134,45.709228515625,-2.0475954008938464,45.86140441894531,0.037256549438629216
4230,2016-08-03,44.66303253173828,45.21466445922852,44.41575241088867,45.21466445922852,4841624.0,-0.0059271744604921794,1.8965402781330982,0.9062519584372728,56.38297191451111,75.04268577908032,0.898443298421391,-0.3633135494352331,-2.945836661181474,-4.48691854065693,21.912744049344585,0.7989120483398509,2.325761665555248,0.01711864471435831,-2.8053647857526087,2.8396020751813253,-1.3941230705191288,1.4283603599478454,1.73347482910156,13.265189186976897,-48.23715772951483,1.411241715233485,8,0.7038059234619141,-1.8831501007080078,-4.260868072509766,-4.565216064453125,2.7961959838867188,2,0.03407157717370457,-1.3200038504424194,44.92933654785156,2.2173897879464284,45.53803253173828,-1.6666468600290134,45.709228515625,0.03407157717370457
4231,2016-08-04,45.19564056396485,45.19564056396485,44.58694458007813,44.910316467285156,5221921.0,0.011925030658141988,3.2666987539438486,-0.5172363716832581,54.61256059811104,72.74242609833087,0.35217617789734135,-0.6269415273386656,-3.404216071140567,-4.958108364073702,23.45921857447721,0.6086959838867188,2.053201959528039,0.3585582733154382,-2.012096739840274,2.7292132864711505,-0.8267692332624179,1.5438857798932943,1.0820214998779178,41.83661775840585,-17.396799065468997,1.1853275065778575,8,0.17119789123534446,-1.892660140991218,-4.793476104736335,-5.097824096679695,1.9211959838867116,3,0.021043798467997865,1.8965402781330982,44.66303253173828,-1.3200038504424194,44.92933654785156,2.2173897879464284,45.53803253173828,0.021043798467997865
4232,2016-08-05,45.4999885559082,45.53803253173828,44.96738052368164,45.29075241088867,5747346.0,0.006734012133595257,3.000026739397829,0.7333279854537493,57.54384532893498,69.86234131542653,0.040119017534408385,-0.686328011051458,-3.631721374549727,-5.208060230631617,24.870006456004784,0.5706520080566406,1.7926811809959062,0.48505306243896484,-1.4683884254081931,2.438494550286123,-0.49166768148461415,1.4617738063625438,0.6659589287573198,69.51211459400764,10.932364341102343,0.9767207439235808,8,-0.15217208862304688,-2.1970081329345703,-5.0978240966796875,-5.402172088623047,1.5027198791503906,4,0.02926426879487165,3.2666987539438486,45.19564056396485,1.8965402781330982,44.66303253173828,-1.3200038504424194,44.92933654785156,0.02926426879487165
4233,2016-08-08,45.65216445922852,45.709228515625,45.40488052368164,45.61412048339844,4811206.0,0.003344526188909569,3.0000501366222956,0.18182315405655172,49.58332741449091,66.02414900211257,-0.17521180029794436,-0.6469544230996433,-3.708607674054747,-5.310477350194809,25.83967872603764,0.3043479919433594,1.6466032046910044,0.4945659637451243,-1.1733288460943427,2.1624607735845913,-0.3393814411746092,1.3285133686648578,0.4087713210103914,85.52625676506571,30.547372011813778,0.8339474049197331,8,-0.3043479919433665,-2.34918403625489,-5.250000000000007,-5.5543479919433665,1.1603240966796804,0,0.030833325186228056,3.000026739397829,45.4999885559082,3.2666987539438486,45.19564056396485,1.8965402781330982,44.66303253173828,0.030833325186228056
4234,2016-08-09,46.73640060424805,46.75542449951172,45.55705642700195,45.65216445922852,8219597.0,0.023749939523411756,1.135588035350102,28.49954878170511,55.99999416598362,63.01318525032467,-1.1775201285789478,-1.5057705363844462,-4.704629446683121,-6.324780968855038,26.946313614968165,1.1983680725097656,1.5003919418500047,1.3866827011108427,-0.05294401892658129,2.8263094211482667,0.6668693410921307,2.1064960611295547,-2.320648193359375,99.18689908059433,46.191536851221336,0.7198133600187115,8,-1.1508121490478516,-3.3002681732177734,-6.334236145019531,-6.638584136962891,0.3423919677734446,1,0.009768058501753218,3.0000501366222956,45.65216445922852,3.000026739397829,45.4999885559082,3.2666987539438486,45.19564056396485,0.009768058501753218
4235,2016-08-10,46.62227249145508,46.75542449951172,46.33694458007813,46.603248596191406,5258305.0,-0.0024419534092788853,1.9333262029225273,0.017545896575260646,61.60000705916133,60.79149958217772,-1.0517311299380623,-1.2268270053297243,-4.4932092630185565,-6.131258567444959,27.69389981727974,0.41847991943358664,1.2542907805923988,1.1279893875122085,-0.2038520537023345,2.4598308287267514,0.46206866690494053,1.7939101081194764,-2.1597266387939484,93.85966146777047,40.61110960723665,0.6659207206072703,8,-1.0366840362548828,-3.1861400604248047,-6.2201080322265625,-6.524456024169922,1.464672088623054,2,0.028151780894862144,1.135588035350102,46.73640060424805,3.0000501366222956,45.65216445922852,3.000026739397829,45.4999885559082,0.028151780894862144
4236,2016-08-11,46.64129257202149,46.7934684753418,46.26086044311523,46.7934684753418,4672786.0,0.00040796125006337114,5.99989972926912,-7.999197914577529,61.29032518918295,59.10479824560907,-1.0599558386655872,-1.0921020225406295,-4.423135020382482,-6.076649663165647,28.22112816050103,0.5326080322265696,1.0362160381157821,1.0138574600219812,-0.20772479514305786,2.2354397151870202,0.4030663324394652,1.6246485876044972,-2.132889146423352,91.66656221667981,37.72925341149694,0.6107911275825181,8,-1.036682128906257,-2.995922088623054,-6.239128112792976,-6.543476104736335,0.7418479919433594,3,0.017536734050422886,1.9333262029225273,46.62227249145508,1.135588035350102,46.73640060424805,3.0000501366222956,45.65216445922852,0.017536734050422886
4237,2016-08-12,46.48912048339844,46.7934684753418,46.27988052368164,46.603248596191406,3814709.0,-0.0032626044483667904,1.0769159570529434,0.7499749323172916,56.11817059477077,57.149019789669275,-0.8778359257159067,-0.8438694572936569,-4.165856212551283,-5.855238082802913,28.068510246150502,0.5135879516601562,0.8034190106296961,0.7732341766357393,-0.42773178847470206,1.9742001417461807,0.17275119408051864,1.37371715919096,-1.889314455810549,78.08219554407846,25.18111139645724,0.6004829825552221,8,-0.8845100402832031,-2.5108699798583984,-6.163043022155762,-6.457880020141602,1.6548919677734446,4,0.013502429341017308,5.99989972926912,46.64129257202149,1.9333262029225273,46.62227249145508,1.135588035350102,46.73640060424805,0.013502429341017308
4238,2016-08-15,46.48912048339844,46.71738052368164,46.26086044311523,46.48912048339844,4317892.0,0.0,1.000000000000031,-0.0,63.333333333333286,57.3849483998311,-0.8143767374549569,-0.7394598504727483,-4.0653278817947225,-5.7807398457820796,27.898603463389467,0.45652008056641336,0.595191151427791,0.6828809738159194,-0.4611496920285987,1.8269116396604375,0.1108656408936568,1.254896306738182,-1.8015679579003958,75.38458215834973,18.330793343891344,0.5720153329222603,8,-0.8845100402832031,-2.0258140563964844,-5.97282600402832,-6.457880020141602,1.3695640563964844,0,0.011047486945758855,1.0769159570529434,46.48912048339844,5.99989972926912,46.64129257202149,1.9333262029225273,46.62227249145508,0.011047486945758855
4239,2016-08-16,45.76629257202149,46.33694458007813,45.67118453979492,46.26086044311523,7334541.0,-0.015548324077997444,1.0588304686854633,-100.0,49.11503246862735,56.577399572510686,0.044319251457380915,-0.011214627721741977,-3.2354206549458624,-4.991416397896067,27.125506040189983,0.8179359436035156,0.43633597426734383,-0.04375114440917116,-1.1866626977063248,1.0991604088879825,-0.615206921057748,0.5277046322394057,-0.9945034085297024,8.474507138001993,-45.88945257794552,0.5714557766485785,8,-0.07608604431153054,-1.065216064453132,-5.012225151062019,-5.611410140991218,2.1684799194335866,1,0.022859531001781175,1.000000000000031,46.48912048339844,1.0769159570529434,46.48912048339844,5.99989972926912,46.64129257202149,0.022859531001781175
4240,2016-08-17,45.38586044311523,46.146728515625,45.19564056396485,45.86140441894531,6274543.0,-0.008312496108518808,-1.2222103382043155,0.9615343082809256,44.89794749012621,55.497998116067926,0.6013004072115606,0.32916525605462965,-2.7856889317516718,-4.54238118892075,25.782502998210443,0.9510879516601491,0.29177118058448315,-0.38804206848145384,-1.5368898906498032,0.7608057536868955,-0.9624659795656285,0.18638184260272084,-0.5332041071494373,11.90490401350245,-39.51483916309816,0.5744239110841736,8,0.4945640563964915,-0.5991859436035085,-4.227581977844231,-5.08831596374511,3.576084136962905,2,0.0373008710725693,1.0588304686854633,45.76629257202149,1.000000000000031,46.48912048339844,1.0769159570529434,46.48912048339844,0.0373008710725693
4241,2016-08-18,46.24183654785156,46.39401245117188,45.63314056396485,45.65216445922852,9847177.0,0.018859973048416245,-1.4242402143990631,-1.2399948660767668,54.964542033264756,55.211408860993444,-0.1013212683537148,-0.495275143874764,-3.55731074149125,-5.31041272360163,24.915254194240845,1.0081520080566548,0.3038821017856179,0.43179283142089986,-0.7287118998354529,1.5922975626772526,-0.14845953420727653,1.0120451970490763,-1.3115477263107351,65.4761364748686,12.789725690793006,0.5802523656281771,8,-0.2472820281982422,-0.9986400604248047,-4.731656074523926,-5.592390060424805,2.4157600402832102,3,0.039901270580315895,-1.2222103382043155,45.38586044311523,1.0588304686854633,45.76629257202149,1.000000000000031,46.48912048339844,0.039901270580315895
4242,2016-08-19,45.9374885559082,46.43205642700195,45.65216445922852,46.3749885559082,6648441.0,-0.006581658832438775,1.82756140739099,-0.7419377793878947,53.63322015409307,55.66139694317146,0.3035321133089681,-0.1712424836260169,-3.1483299144733508,-4.916567345313354,24.12155021405156,0.7798919677734304,0.3698254483617376,0.10937423706054972,-1.0470389059564909,1.2657873800775903,-0.4688323344479741,0.6875808085690736,-0.9326725482153364,48.749984332501676,-6.333471440304599,0.578206571508522,8,0.05706596374511719,-0.6752700805664062,-4.227578163146973,-5.088312149047852,2.2826080322265696,4,0.031469983525486356,-1.4242402143990631,46.24183654785156,-1.2222103382043155,45.38586044311523,1.0588304686854633,45.76629257202149,0.031469983525486356
4243,2016-08-22,45.728248596191406,46.146728515625,45.53803253173828,45.82336044311523,7269126.0,-0.004554884611555177,-1.5599987165192,0.21739850725444804,57.835825921419456,55.86537824933101,0.5863617935180798,0.02268085880977111,-2.8052965642460137,-4.645473180711434,22.92252203609852,0.6086959838867188,0.41296612073779215,-0.08940372467041158,-1.245436443035402,1.0666289936945788,-0.6674200838529032,0.48861263451208004,-0.6518864897925809,43.076771185891275,-16.826293039715623,0.5780163591824944,8,0.26630592346191406,-0.24728012084960938,-3.3335561752319336,-4.1942901611328125,2.586956024169922,0,0.052828698433503574,1.82756140739099,45.9374885559082,-1.4242402143990631,46.24183654785156,-1.2222103382043155,45.38586044311523,0.052828698433503574
4244,2016-08-23,46.27988052368164,46.3749885559082,45.97553253173828,46.03259658813477,6128694.0,0.012063263834167115,-1.2105296489413355,-2.599927806521597,65.01769113189931,56.24512092407968,-0.04116672961602319,-0.48647741462383465,-3.196796384433327,-5.13141523446447,22.038920900962722,0.6467399597167969,0.43170890279267127,0.41942939758300923,-0.7386032412437658,1.5774620364097842,-0.1595869218303747,0.9984457169963932,-1.1348341625250953,87.69217478765509,20.985490736368405,0.5790163194133859,8,-0.2853260040283203,-0.6752700805664062,-3.885188102722168,-4.745922088623047,2.1875,1,0.03411426300691067,-1.5599987165192,45.728248596191406,1.82756140739099,45.9374885559082,-1.4242402143990631,46.24183654785156,0.03411426300691067
4245,2016-08-24,46.07064056396485,46.29890060424805,45.67118453979492,46.08966445922852,7481378.0,-0.004521186255217802,1.8695841725741427,-0.07693138343823497,58.646627311725794,55.95137671547333,0.09118432291052869,-0.2732707120207678,-2.821035124242428,-4.853390562585709,20.96447173772563,0.627716064453125,0.4928571385537168,0.19877643585206073,-0.9629995173300259,1.3605523890341473,-0.38211154073898257,0.779664412443104,-0.8596573182408989,59.574250201611115,-9.853742765648,0.5808879765910451,8,-0.07608604431153054,-0.4660301208496165,-3.5237760543823313,-4.479618072509773,2.625,2,0.04046247034273498,-1.2105296489413355,46.27988052368164,-1.5599987165192,45.728248596191406,1.82756140739099,45.9374885559082,0.04046247034273498
4246,2016-08-25,45.86140441894531,46.05162048339844,45.53803253173828,46.05162048339844,10202707.0,-0.004541637417197042,4.400048130916092,9.998796871866853,53.63988207063312,55.67601132390248,0.1990965446006001,-0.06749507457080739,-2.4773896052971978,-4.578925295587297,19.928690627215147,0.5326080322265696,0.4261120107836973,-0.010459709167477627,-1.1722356623495642,1.151316244014609,-0.5913476857585209,0.5704282674235657,-0.5871217640366453,36.1703852570585,-31.873568982894156,0.5808879765910451,8,0.09510612487792969,-0.2567939758300781,-2.7866859436035156,-3.908967971801758,3.2717361450195384,3,0.06760674254127275,1.8695841725741427,46.07064056396485,-1.2105296489413355,46.27988052368164,-1.5599987165192,45.728248596191406,0.06760674254127275
4247,2016-08-26,46.48912048339844,46.660316467285156,45.709228515625,45.80433654785156,6691855.0,0.0136872403365349,-1.1739153180803572,-3.6000320872773943,57.69232117701413,55.049232195422576,-0.4789904866701846,-0.6680385077915716,-2.933649227918778,-5.121610021612469,19.00942161800674,0.9510879516601562,0.3473560857795803,0.5782617568969712,-0.6125212210088762,1.7690447348028187,-0.01712973205594892,1.1736532458498914,-1.1540703956724485,84.74575118966689,18.131906247534644,0.5953914889529235,8,-0.5611419677734375,-0.8845100402832031,-3.1718740463256836,-4.260868072509766,2.2445640563964844,4,0.046644808122595416,4.400048130916092,45.86140441894531,1.8695841725741427,46.07064056396485,-1.2105296489413355,46.27988052368164,0.046644808122595416
4248,2016-08-29,46.41303253173828,46.43205642700195,46.08966445922852,46.29890060424805,4242341.0,-0.0016366829673047922,3.4998370641464986,0.166668523552743,46.35194093491602,54.74222202501021,-0.4635811580106406,-0.5513022046441876,-2.703690306599853,-4.960373620764528,18.394728128682353,0.39945602416991477,0.2617533125265723,0.45842380523681925,-0.7389617138617766,1.655809324335415,-0.1402689543124822,1.0571165647861207,-1.0196457085076602,77.96600951733514,14.833286450490576,0.5986927595492992,8,-0.48505401611328125,-0.8084220886230469,-2.976901054382324,-4.165760040283203,2.6820640563964915,0,0.038934410397786,-1.1739153180803572,46.48912048339844,4.400048130916092,45.86140441894531,1.8695841725741427,46.07064056396485,0.038934410397786
4249,2016-08-30,46.603248596191406,46.94564056396485,46.54618453979492,46.603248596191406,7535900.0,0.004098333034434853,-6.00013369877678,0.0,49.78900525731034,55.28567288803067,-0.5840040528732473,-0.6426310862833589,-2.7800309447192646,-5.057699975095176,18.470744386736783,0.5326080322265696,0.21905717617112686,0.5649442672729492,-0.562668856878858,1.6925573914247565,0.001137705197045591,1.1287508293488528,-1.1538585068763396,75.67561707985956,15.75095337947787,0.5638065620759042,8,-0.36141204833984375,-0.9225521087646484,-3.1243181228637695,-4.279888153076172,2.3396759033203125,1,0.03673469287524789,3.4998370641464986,46.41303253173828,-1.1739153180803572,46.48912048339844,4.400048130916092,45.86140441894531,0.03673469287524789
4250,2016-08-31,46.18477249145508,46.71738052368164,46.127708435058594,46.45107650756836,7453794.0,-0.008979547935860532,-2.100012032729023,-100.0,45.3488462477205,54.217262245192416,-0.04501877427847489,-0.10994140453845347,-2.2624586188973126,-4.5660479146496655,18.688378409097652,0.5896720886230469,0.12964384097366377,0.07038116455078125,-0.8534523509389089,0.9942146800404714,-0.39153559319406384,0.5322979222956263,-0.6456073736610222,45.946026515192344,-9.55191857175857,0.4619167577448459,8,0.057064056396484375,-0.5040760040283203,-2.477581024169922,-3.8614120483398438,2.777172088623054,2,0.04942339020180042,-6.00013369877678,46.603248596191406,3.4998370641464986,46.41303253173828,-1.1739153180803572,46.48912048339844,0.04942339020180042
4251,2016-09-01,46.146728515625,46.64129257202149,46.127708435058594,46.29890060424805,8444455.0,-0.0008237341828871703,-4.400116318713349,0.5714224323162871,46.42856005984499,53.41674445694263,-0.024456501482845283,0.003171678705015779,-2.131689266898235,-4.456128671679046,18.91777364445716,0.5135841369628977,0.16259129077268142,-0.015217208862303266,-0.8315877446269937,0.8011533269023872,-0.4234024767446485,0.39296805902004195,-0.5231748710606965,35.38464386427145,-16.543695336838297,0.40818526788234655,9,0.0951080322265625,-0.4660320281982422,-2.430026054382324,-3.8233680725097656,3.043476104736328,3,0.05523494579852617,-2.100012032729023,46.18477249145508,-6.00013369877678,46.603248596191406,3.4998370641464986,46.41303253173828,0.05523494579852617
4252,2016-09-02,46.83151245117188,46.83151245117188,46.07064056396485,46.222816467285156,6989451.0,0.014839273716120926,1.5000062669991772,-4.000050136622343,53.12500870417778,52.89332032169356,-0.6359651490141616,-0.6079110195120876,-2.7396340443071523,-5.067666628554392,18.964247547608583,0.7608718872070312,0.2725253946647115,0.6029905319213924,-0.20319262079323153,1.4091736846360163,0.19989895556408044,1.0060821082787044,-1.1286335914435455,86.956787109375,36.42594977592104,0.4030915763573131,9,-0.5896759033203196,-1.1508159637451243,-3.0054349899292063,-4.508152008056648,2.9673881530761648,4,0.04914699509636211,-4.400116318713349,46.146728515625,-2.100012032729023,46.18477249145508,-6.00013369877678,46.603248596191406,0.04914699509636211
4253,2016-09-05,47.05977249145508,47.28803253173828,46.71738052368164,46.77444458007813,3642885.0,0.0048740693677400415,-1.8571455856372057,0.4687527418121484,62.97713487910682,52.66659184916106,-0.7325176868041012,-0.7645062502011086,-2.750683197811057,-5.229721447006611,19.045430079356834,0.5706520080566406,0.2677711774150069,0.7608701705932646,-0.0785400400367493,1.6002803812232784,0.3411650652782612,1.180575275908268,-1.282327929472551,81.25007833749032,24.350175145296276,0.4197051053150061,9,-0.6467399597167969,-1.2078800201416016,-3.1243200302124023,-4.736412048339844,2.377716064453125,0,0.03556991374413854,1.5000062669991772,46.83151245117188,-4.400116318713349,46.146728515625,-2.100012032729023,46.18477249145508,0.03556991374413854
4254,2016-09-06,47.19292449951172,47.32607650756836,47.097816467285156,47.17390060424805,7152964.0,0.002829423114631968,-1.666711232925552,0.06667379707742455,69.07631233685646,53.82544574084224,-0.8074456886258332,-0.9082705103949493,-2.6888068441351436,-5.2921845632128,18.399378572702425,0.26630401611328125,0.3008898644004958,0.8711959838867216,-0.040060561852733656,1.7824525296261768,0.4155677110169975,1.3268242567564457,-1.2946328999487307,89.39396241321153,25.6953110365488,0.4556282728697268,9,-0.7608699798583984,-1.3220100402832031,-3.148097038269043,-4.869564056396484,2.4918479919433594,1,0.040306298217283265,-1.8571455856372057,47.05977249145508,1.5000062669991772,46.83151245117188,-4.400116318713349,46.146728515625,0.040306298217283265
4255,2016-09-07,47.93477249145508,48.22009658813477,47.57336044311523,47.83966445922852,10485930.0,0.015719474896094487,-1.0606009042734197,4.999398435933053,68.31277961678728,55.45576769041492,-1.404786879745103,-1.630335813988168,-3.249353627944089,-5.96013456729159,18.005521310990886,1.027172088623054,0.3507956962840524,1.5474189758300767,0.38939918581824173,2.7054387658419117,0.9684090808241592,2.126428870835994,-1.8937024010915522,86.72575323843245,22.29142804265281,0.5790098950059192,9,-0.9701099395751953,-1.6168479919433594,-3.813858985900879,-5.611412048339844,0.6847801208496094,2,0.021031747010718638,-1.666711232925552,47.19292449951172,-1.8571455856372057,47.05977249145508,1.5000062669991772,46.83151245117188,0.021031747010718638
4256,2016-09-08,47.459228515625,48.04890060424805,47.21194458007813,48.04890060424805,8391127.0,-0.009920647394641269,1.838716772653441,-6.200024065458509,65.87303166290116,56.36473552218015,-0.7585229362696353,-1.1492972996249193,-2.633542331588046,-5.414833699564582,17.484209520023388,0.8369560241699148,0.30332314673508165,1.0309782028198242,-0.21892930724473558,2.280885712884384,0.4060244477875443,1.6559319578521041,-1.1566752455289233,64.60183116313787,-1.7414216758141237,0.6249537550322793,9,-0.3138599395751882,-1.0557079315185476,-3.3858680725097656,-5.135868072509766,1.75,3,0.03166330577747156,-1.0606009042734197,47.93477249145508,-1.666711232925552,47.19292449951172,-1.8571455856372057,47.05977249145508,0.03166330577747156
4257,2016-09-09,47.11683654785156,47.535316467285156,46.98368453979492,47.17390060424805,8214723.0,-0.0072144444501602845,-2.4117896872677513,0.0967725240815376,64.09268083432573,58.335928844336784,-0.35506435172291617,-0.7984016710027433,-2.1728192113692657,-5.0343399113741825,16.81243625970844,0.5516319274902344,0.3126940342088531,0.6572004318237319,-0.6301077491000839,1.9445086127475477,0.013546341361823977,1.3008545222856398,-0.584178079590842,26.58226884100635,-40.939977713703925,0.6436540904619084,9,0.028532028198249293,-0.5230979919433594,-2.7819271087646484,-4.793476104736328,1.9021759033203196,4,0.04400482342238887,1.838716772653441,47.459228515625,-1.0606009042734197,47.93477249145508,-1.666711232925552,47.19292449951172,0.04400482342238887
4258,2016-09-12,47.002708435058594,47.040748596191406,46.26086044311523,46.41303253173828,10109445.0,-0.0024222363204936537,1.3428640187023202,-10.333578447757203,58.05087878368146,59.25391479171135,-0.1659451785367807,-0.6786170653149384,-1.9318877635779899,-4.889068741477203,15.775789088419618,0.8559761047363352,0.37383180168026797,0.5173929214477511,-0.7926806612002011,1.8274665040957032,-0.13764386987622856,1.1724297127717307,1.217388153076179,37.8641438312157,-25.986990883320715,0.6550367913239766,9,0.14266014099121804,-0.29483985900878196,-2.677309989929199,-4.679347991943359,2.9864120483398438,0,0.05949002221973698,-2.4117896872677513,47.11683654785156,1.838716772653441,47.459228515625,-1.0606009042734197,47.93477249145508,0.05949002221973698
4259,2016-09-13,46.8124885559082,47.49727249145508,46.73640060424805,47.05977249145508,8731863.0,-0.00404699825783883,-2.8095038007563313,-0.41935567343770214,58.29788250835663,60.6926965984487,0.06378431047858157,-0.42794085313867214,-1.5929977913174156,-4.680644647745552,15.627405584200392,0.7608718872070312,0.3591564241744223,0.27486324310302734,-0.9973261394399273,1.547052625645982,-0.36123144816845354,0.9109579343745082,1.3684233093261753,28.155264192896606,-34.73996002530029,0.6360946912714776,9,0.33288002014160867,-0.10461997985839133,-2.4870901107788086,-4.489128112792969,3.290760040283203,1,0.056074780063549934,1.3428640187023202,47.002708435058594,-2.4117896872677513,47.11683654785156,1.838716772653441,47.459228515625,0.056074780063549934
4260,2016-09-14,47.07879257202149,47.42118453979492,46.98368453979492,47.17390060424805,36901644.0,0.005688738717559039,-2.06668805818493,0.38461063803526685,63.44534876568442,62.58345089909753,-0.0696957374524132,-0.5912240218306977,-1.6860753487154412,-4.920936614342558,16.048306243550343,0.6086959838867188,0.4323332364291872,0.4565206527710046,-0.7142381112478304,1.6272794167898397,-0.12885872923841646,1.0419000347804257,1.0637182647705075,45.744617301440265,-19.682999949696658,0.5853793820094182,9,0.06657600402832031,-0.3709239959716797,-2.567932128906257,-4.6222801208496165,5.116847991943359,2,0.05535358442863503,-2.8095038007563313,46.8124885559082,1.3428640187023202,47.002708435058594,-2.4117896872677513,47.11683654785156,0.05535358442863503
4261,2016-09-15,48.08694458007813,48.18205261230469,46.96466445922852,46.98368453979492,8860353.0,0.021414143247500794,-1.133335561609052,-11.600072196375079,66.27905169063355,64.04501123092595,-0.8646078334410845,-1.5326367176824292,-2.5333094194455796,-5.891179418747747,16.512360654651587,1.2173881530761648,0.5038042255707111,1.3724172592163129,0.04727375987366855,2.697560758558957,0.7098455095449907,2.034989008887635,-1.8260841369629048,95.04953050757639,30.74093342193025,0.6625717496713212,9,-0.8464660644531321,-1.3790760040283203,-3.5760841369628977,-5.630432128906257,3.9184799194335866,3,0.011075938321255085,-2.06668805818493,47.07879257202149,-2.8095038007563313,46.8124885559082,1.3428640187023202,47.002708435058594,0.011075938321255085
4262,2016-09-16,47.38314056396485,47.95379257202149,47.21194458007813,47.83966445922852,8680075.0,-0.014636072685825452,1.1666750227005587,-0.41379536881121953,58.76288375606117,63.57676110614309,-0.08306128381719446,-0.7536130986246121,-1.6918445852985613,-5.136469156411955,16.965071954413624,0.875,0.6264294671730326,0.5963306427002024,-0.7078960155136826,1.9005573009140875,-0.055782686406743665,1.2484439718071485,-1.0838562774658342,58.41581799300728,-3.9931478143942627,0.6521133291069432,9,-0.14266204833985086,-0.6752719879150391,-2.758150100708015,-4.907606124877937,4.127716064453118,4,0.03853876990688332,-1.133335561609052,48.08694458007813,-2.06668805818493,47.07879257202149,-2.8095038007563313,46.8124885559082,0.03853876990688332
4263,2016-09-19,48.14401245117188,48.14401245117188,47.59238052368164,47.63042449951172,12023598.0,0.016057861048275113,1.1481497987135176,-1.1249968665134895,62.61684344945733,62.85904234087653,-0.7531627852417486,-1.3957850824995077,-2.330971001913518,-5.825092544722331,17.65196735320912,0.7608718872070312,0.7767190787121763,1.2364143371582088,-0.10203999244613726,2.574868666762555,0.5671871723560358,1.9056415019603818,-1.807072798156753,97.3686502062179,35.124355738703244,0.6692271648021716,9,-0.9035339355468821,-1.4361438751220703,-3.3525819778442454,-5.668478012084968,2.644020080566399,0,0.018174638038062074,1.1666750227005587,47.38314056396485,-1.133335561609052,48.08694458007813,-2.06668805818493,47.07879257202149,0.018174638038062074
4264,2016-09-20,47.85868453979492,48.23912048339844,47.63042449951172,48.02988052368164,8531130.0,-0.005926550298779976,1.0645102859360849,-0.3333333333333287,64.01271729314277,62.38125763824936,-0.406179505754487,-1.0394032950591097,-1.9277691125722995,-5.473605087409396,18.172599756230174,0.6086959838867188,0.837767502016824,0.8721462249755874,-0.4963212139464801,2.240613663897655,0.18791250551455363,1.556379944436621,-1.4848426275939985,70.14915097982269,5.6018572088353125,0.6842337194610322,9,-0.6086940765380859,-1.1413040161132812,-2.824726104736328,-5.383150100708008,3.271739959716797,1,0.044515137933472504,1.1481497987135176,48.14401245117188,1.1666750227005587,47.38314056396485,-1.133335561609052,48.08694458007813,0.044515137933472504
4265,2016-09-21,47.93477249145508,48.410316467285156,47.83966445922852,48.14401245117188,5542517.0,0.001589846281647933,-1.8571455856372718,1.2222246980703655,64.87340667569957,62.27018819522695,-0.5389430798945227,-1.0210229315455877,-1.909650353813987,-5.471789091052642,19.187517345116394,0.5706520080566335,0.8299482501116131,0.855027580261229,-0.5046836774516024,2.2147388379740605,0.17517195140481334,1.5348832091176448,-1.486319436406255,67.10522496563027,-1.0842295974108822,0.6798556288564145,9,-0.5991840362548828,-1.1317939758300781,-2.739130973815918,-5.459238052368164,3.290760040283203,2,0.04523805980560103,1.0645102859360849,47.85868453979492,1.1481497987135176,48.14401245117188,1.1666750227005587,47.38314056396485,0.04523805980560103
4266,2016-09-22,48.96194458007813,49.15216445922852,48.23912048339844,48.31520462036133,6984699.0,0.021428537890863186,-1.2857292925048762,-3.09090080399621,66.7664383027013,62.567272358379796,-1.4869018675319055,-1.901490788625452,-2.83670948431719,-6.410648717795759,20.656722642288024,1.2173919677734446,0.809155934608583,1.727172660827641,0.2503678296484253,3.2039774920068567,0.9887702452380296,2.4655750764172524,-2.395779720295131,90.1959627774927,23.373318341221577,0.738402415589608,9,-1.255432128906257,-1.6168460845947337,-3.6283950805664134,-6.486410140991218,2.377716064453118,3,0.0660450889281563,-1.8571455856372718,47.93477249145508,1.0645102859360849,47.85868453979492,1.1481497987135176,48.14401245117188,0.0660450889281563
4267,2016-09-23,48.65759658813477,49.05705261230469,48.48640060424805,49.03803253173828,6677708.0,-0.006216011119525522,1.7272859864540888,-0.5882363350025483,62.426012331673626,63.0533983081567,-1.051599862506194,-1.5034384082927446,-2.457636486240119,-6.008231177566323,21.54986854245111,0.5706520080566406,0.7333055536854118,1.3144008636474709,-0.24784070830371263,2.8766424355986544,0.5332800776718756,2.095521649623066,-1.8845517603961284,68.29253976639093,3.158761061571127,0.7811207859755921,9,-0.7133140563964915,-1.3124980926513743,-3.0387210845947337,-6.182062149047859,1.75,4,0.06880380754756232,-1.2857292925048762,48.96194458007813,-1.8571455856372718,47.93477249145508,1.0645102859360849,47.85868453979492,0.06880380754756232
4268,2016-09-26,48.22009658813477,48.52444458007813,47.972816467285156,48.50542449951172,7624567.0,-0.008991401768222218,2.411766093736991,0.7500025067934055,57.627100400578094,62.978866962847974,-0.472993371277461,-0.9735296835248803,-1.947728264865269,-5.463883455892102,22.186634734474968,0.6847801208496165,0.6919215131568777,0.7865476608276438,-0.758108424056374,2.3312037457116617,0.01421961838563135,1.5588757032696563,-1.256722189876939,38.74985899251749,-22.352044025203917,0.7723280424420101,9,-0.16168212890625,-0.8749980926513743,-2.591710090637214,-5.744562149047859,1.6168479919433594,0,0.0682445758744692,1.7272859864540888,48.65759658813477,-1.2857292925048762,48.96194458007813,-1.8571455856372718,47.93477249145508,0.0682445758744692
4269,2016-09-27,48.31520462036133,48.67662048339844,47.6874885559082,48.5434684753418,9459783.0,0.0019723733247345443,2.9999845736147104,0.8000053478080871,53.124976498752865,61.832158933188914,-0.37160245426241545,-0.9842702549573943,-2.000330736295595,-5.452632036618567,22.181516334385766,0.9891319274902344,0.6896406980032737,0.796057891845706,-0.7445981507483879,2.3367139344398,0.02572987054865905,1.5663859131427529,-1.1767270172258364,42.856994030565794,-14.383878370697666,0.7703280212970481,9,-0.2567901611328054,-0.9701061248779297,-2.5774431228637695,-5.839670181274414,0.7608718872070312,1,0.05118115365147058,2.411766093736991,48.22009658813477,1.7272859864540888,48.65759658813477,-1.2857292925048762,48.96194458007813,0.05118115365147058
4270,2016-09-28,48.46738052368164,49.01901245117188,48.334228515625,48.71466445922852,6435906.0,0.00314964832532616,-1.6666666666666943,1.0833249774391167,58.74586585001828,60.995138284231665,-0.34206477540038804,-1.008370493031407,-2.1208472085888417,-5.498913565196872,22.897887268191777,0.703807830810554,0.7479997486521484,0.8341033935546847,-0.6264500489052622,2.2946568360146316,0.10382667232470766,1.5643801147846617,-1.1678079720587036,53.24672618737538,-2.936503642941716,0.7302767212299748,9,-0.2853260040283132,-1.1222820281982422,-2.6677980422973633,-5.991846084594727,0.3423919677734375,2,0.05494507743262278,2.9999845736147104,48.31520462036133,2.411766093736991,48.22009658813477,1.7272859864540888,48.65759658813477,0.05494507743262278
4271,2016-09-29,48.69564056396485,49.15216445922852,48.60053253173828,48.88585662841797,5994016.0,0.004709560075599306,-1.9000280763677575,0.7692212760705402,63.973052832869236,61.57404595943256,-0.5307110551611061,-1.09186173738793,-2.2951328650817757,-5.61978806031712,23.69780241597422,0.6847839355468821,0.8361387294711022,0.9349178314209041,-0.4205171814930466,2.290352844334855,0.2572003249639252,1.612635337877883,-1.247860659733469,68.83106397608074,8.535716776452801,0.677717506456976,9,-0.32336807250977273,-1.3505420684814524,-2.8960580825805735,-6.220106124877937,-0.3423919677734446,3,0.05195315101051512,-1.6666666666666943,48.46738052368164,2.9999845736147104,48.31520462036133,2.411766093736991,48.22009658813477,0.05195315101051512
4272,2016-09-30,49.13314056396485,49.13314056396485,48.01086044311523,48.16303253173828,10962774.0,0.008984377142042366,1.3137219434701182,-5.100032087277622,67.83435585173035,62.15376955968512,-0.7754108037757419,-1.420940766932297,-2.6743014847445465,-5.952646448479349,24.011865603403017,1.1222801208496236,0.8980420378564204,1.2573364257812543,-0.1555325263956746,2.670205377958183,0.5509019496927863,1.9637709018697223,-1.5490098953336968,98.70115325714406,34.09911537550096,0.7064344760884658,9,-0.7418460845947337,-1.702444076538093,-3.3525800704956126,-6.657606124877937,0.8940238952636719,4,0.04490899737405951,-1.9000280763677575,48.69564056396485,-1.6666666666666943,48.46738052368164,2.9999845736147104,48.31520462036133,0.04490899737405951
4273,2016-10-03,48.73368453979492,49.24727249145508,48.65759658813477,49.07607650756836,6918096.0,-0.008130073094958945,-1.3846106380353354,-0.35294210170344364,65.53845755131451,62.32329625503753,-0.31683164067477776,-0.937727296069319,-2.231604300535963,-5.448290683359048,23.91290657661067,0.5896759033203054,0.8575830636129282,0.7741847991943374,-0.6334556878655633,2.181825286254238,0.07036455566438349,1.4780050427242912,-1.0241111679159758,67.0731349415977,-2.0508075925946656,0.7038202435299521,10,-0.26630401611328125,-1.074728012084961,-2.9673900604248047,-6.258150100708008,1.502716064453125,0,0.03434815290793303,1.3137219434701182,49.13314056396485,-1.9000280763677575,48.69564056396485,-1.6666666666666943,48.46738052368164,0.03434815290793303
4274,2016-10-04,49.09509658813477,49.13314056396485,48.65759658813477,48.88585662841797,9173800.0,0.0074160624576771195,2.333315507306277,-0.6111123490351827,66.06059832612584,62.45520643841823,-0.5413425133200818,-1.2114376979580186,-2.528127125326094,-5.708014608176072,23.770187453233568,0.4755439758300781,0.9232284590432158,1.0404882431030344,-0.40558996952956505,2.486566455735634,0.3174491367867347,1.7635273494193342,-1.2317533042982163,87.69213681437073,14.96599806594709,0.723039106316299,10,-0.6277160644531321,-1.4361400604248118,-3.3288021087646555,-6.619562149047859,3.785327911376946,1,0.015110429421634874,-1.3846106380353354,48.73368453979492,1.3137219434701182,49.13314056396485,-1.9000280763677575,48.69564056396485,0.015110429421634874
4275,2016-10-05,48.94292449951172,49.05705261230469,48.71466445922852,48.75270462036133,7724169.0,-0.003099537412048381,-1.5714449426292578,0.9090991960036883,57.894751656071726,61.469463477681614,-0.2582866367601895,-1.032817934606875,-2.324986990542577,-5.469800467070343,22.7971401219392,0.38043212890625,0.8996059742623927,0.8379085540771456,-0.6599391559058319,2.335756264060123,0.08898469908565687,1.5868324090686343,-0.9411882949133101,75.38458215834987,5.255738210322619,0.7489238549914872,10,-0.4755439758300781,-1.2839679718017578,-2.9816579818725586,-6.391304016113281,4.451084136962891,2,0.0027205568408150693,2.333315507306277,49.09509658813477,-1.3846106380353354,48.73368453979492,1.3137219434701182,49.13314056396485,0.0027205568408150693
4276,2016-10-06,48.96194458007813,49.4374885559082,48.94292449951172,49.05705261230469,7849715.0,0.0003886175736516062,-6.428776071510429,-0.49998997292686526,66.66666666666652,61.94064729268082,-0.3098955445026874,-0.9839327257891242,-2.2923804500838187,-5.404527890138198,22.500559902208135,0.4945640563964844,0.8935343759181009,0.7817928314209084,-0.7303495576406291,2.293935220482446,0.02572163689013962,1.5378640259516771,-0.8356547467940558,66.6665775358179,-4.739658613727457,0.7560711945307684,10,-0.399456024169929,-1.2078800201416087,-3.000678062438972,-6.410324096679695,3.6711959838867188,3,-0.0031079666040260134,-1.5714449426292578,48.94292449951172,2.333315507306277,49.09509658813477,-1.3846106380353354,48.73368453979492,-0.0031079666040260134
4277,2016-10-07,49.19020462036133,49.19020462036133,48.50542449951172,49.01901245117188,8408791.0,0.004661988861775601,7.000133698776656,-1.7999759345420139,62.443409760970994,62.47579277716892,-0.5080912184986559,-1.105580589737663,-2.4603912038781033,-5.547527103856915,22.283806030169124,0.6847801208496094,0.8859639368090271,0.9063844680786133,-0.582935701942624,2.3957046380998506,0.16172438306799108,1.6510445530892355,-0.9065709403623572,73.46921235189392,5.126165978040447,0.7446600850106186,10,-0.627716064453125,-1.4361400604248047,-3.228938102722168,-6.638584136962891,3.2336959838867188,4,-0.017014688811102907,-6.428776071510429,48.96194458007813,-1.5714449426292578,48.94292449951172,2.333315507306277,49.09509658813477,-0.017014688811102907
4278,2016-10-10,49.79890060424805,49.97009658813477,49.11412048339844,49.26629257202149,8291120.0,0.012374333235336099,-1.0454599319969906,3.111170532789713,71.42858346604636,64.50952688464598,-0.9714394049676827,-1.5747924124545136,-2.995003588369727,-6.052585883844614,23.368734027862526,0.8559761047363352,0.7965778247421582,1.3752708435058594,-0.13254327414007605,2.883084961151795,0.6213637846828917,2.129177902328827,-1.3768043391399658,88.31165110494676,19.362744903088284,0.7539070588229663,10,-0.8084220886230469,-1.6834220886230469,-3.8376340866088867,-7.247280120849609,3.1385879516601562,0,0.004583712736843104,7.000133698776656,49.19020462036133,-6.428776071510429,48.96194458007813,-1.5714449426292578,48.94292449951172,0.004583712736843104
4279,2016-10-11,49.4374885559082,50.19835662841797,49.34238052368164,49.76085662841797,10249091.0,-0.007257430263611364,-2.333343236799299,-0.6071408107721038,65.61265918707375,65.27250392209659,-0.48510363121793887,-1.0610386614474834,-2.542557043776469,-5.604379696264971,24.121790818021278,0.8559761047363281,0.7532157214257893,0.8826087951660142,-0.48519725742447406,2.2504148477565025,0.19870576887076652,1.5665118214612619,-0.9320640563964844,55.05619749792696,-13.542394714983956,0.683903026295245,10,-0.33288002014160156,-1.2078800201416016,-3.305026054382324,-6.714672088623047,3.271739959716797,1,0.016160045173742255,-1.0454599319969906,49.79890060424805,7.000133698776656,49.19020462036133,-6.428776071510429,48.96194458007813,0.016160045173742255
4280,2016-10-12,49.68477249145508,49.98912048339844,49.4184684753418,49.4374885559082,8805127.0,0.005001951813697447,-3.000026739397829,-0.7647135155540351,58.96229672422212,64.71575324335801,-0.6051814680851564,-1.1626906419045682,-2.685471000166629,-5.764372697856771,24.915543732862407,0.5706520080566406,0.7880746275269601,0.9995937347412109,-0.2690575395885233,2.268245009070945,0.36526809757634027,1.6339193719060816,-0.9084788513183568,69.66304034322384,3.639546116546981,0.6343256371648678,10,-0.5801639556884766,-1.4551639556884766,-3.53328800201416,-6.942934036254883,3.3097801208496094,2,0.06431853962109302,-2.333343236799299,49.4374885559082,-1.0454599319969906,49.79890060424805,7.000133698776656,49.19020462036133,0.06431853962109302
4281,2016-10-13,48.61955261230469,49.722816467285156,48.60053253173828,49.39944458007813,13645442.0,-0.02143956439236161,-1.7441981941646145,-3.1538319141059152,49.60316923461353,62.690065841456146,0.5007718044265985,-0.05852376629844258,-1.543277382765588,-4.619903403316094,24.574585640665266,1.122283935546875,0.8368349122586167,-0.09225654602050781,-1.3300177133802649,1.1455046213392492,-0.7111371297003899,0.5266240376593743,1.5788040161132812,6.74144644337888,-56.558004998383,0.6188805836798785,10,0.7323379516601562,-0.38994407653808594,-1.9782590866088867,-5.050270080566406,4.793479919433594,3,0.09820032821448876,-3.000026739397829,49.68477249145508,-2.333343236799299,49.4374885559082,-1.0454599319969906,49.79890060424805,0.09820032821448876
4282,2016-10-14,49.209228515625,49.36140060424805,48.86683654785156,48.90488052368164,7951241.0,0.012128369588721322,-1.5999859619569032,-0.39024378313865543,60.000015426468465,62.07468338313992,-0.08602213351053933,-0.5316365563191283,-2.057351977133294,-5.127311306557964,24.215201749494067,0.7418479919433594,0.8549037500989769,0.40611495971679545,-0.6789595013012786,1.4911894207348695,-0.13642227079224511,0.948652190225836,0.9571716308593778,38.09530630759681,-27.140067086547468,0.5425372305090375,10,0.14266204833984375,-0.9796199798583984,-2.434783935546868,-5.5638580322265625,4.336956024169922,4,0.06957865732954316,-1.7441981941646145,48.61955261230469,-3.000026739397829,49.68477249145508,-2.333343236799299,49.4374885559082,0.06957865732954316
4283,2016-10-17,49.01901245117188,49.209228515625,48.69564056396485,49.01901245117188,7151124.0,-0.0038654551227667033,1.7000240654581094,0.0,56.98116777218193,61.065857766035045,0.16642546662290414,-0.2872331843992768,-1.7970920305621974,-4.857527892546848,23.571767097105727,0.5135879516601491,0.8191165655891552,0.17214889526368182,-0.8707724167997242,1.2150702073270878,-0.3493117607680176,0.6936095512953813,1.1160703430175758,26.190612615194063,-40.14564257714675,0.5214606560317021,10,0.33287811279296164,-0.7894039154052805,-2.149458885192878,-4.850543975830085,4.489128112792969,0,0.06946056199046846,-1.5999859619569032,49.209228515625,-1.7441981941646145,48.61955261230469,-3.000026739397829,49.68477249145508,0.06946056199046846
4284,2016-10-18,49.98912048339844,50.160316467285156,49.57064056396485,49.70379257202149,15199060.0,0.019790444232079984,-1.137932465233386,100.0,62.987027785139,61.63166622482029,-0.7415060285881054,-1.14843143129184,-2.719392806759359,-5.742227114706182,23.177574705317067,1.1413040161132741,0.7398331431477132,1.0357351303100586,-0.017362391541190902,2.088832652161308,0.5091863693844303,1.562283891235687,-1.3885879516601562,89.02437831386591,20.16355957537104,0.5265487609256251,10,-0.6372299194335938,-1.5217418670654297,-3.0625019073486257,-5.820652008056641,3.5380401611328125,1,0.0589801949704023,1.7000240654581094,49.01901245117188,-1.5999859619569032,49.209228515625,-1.7441981941646145,48.61955261230469,0.0589801949704023
4285,2016-10-19,50.103248596191406,50.17933654785156,49.665748596191406,49.97009658813477,7718933.0,0.0022830590274312,2.5999839565757985,0.46666310146127526,62.251660466617274,61.14110998037037,-0.7529096187448161,-1.1507738609746951,-2.779722549729712,-5.765163565084421,22.60792690282219,0.5135879516601562,0.7077073145479176,1.0414394378662095,-0.016594213984205908,2.099473089716625,0.5124226119410054,1.5704562637914137,-1.4715203857421884,95.1806588478619,25.228986364354427,0.5290168259252076,10,-0.7513580322265625,-1.521738052368164,-3.1766300201415945,-5.934780120849609,3.690216064453125,2,0.05201219466698781,-1.137932465233386,49.98912048339844,1.7000240654581094,49.01901245117188,-1.5999859619569032,49.209228515625,0.05201219466698781
4286,2016-10-20,52.19564056396485,52.59509658813477,48.61955261230469,50.17933654785156,33442122.0,0.04176160281815533,1.8243260089540174,15.142873513824096,70.69409946373756,62.05785328067778,-2.613165708113428,-3.1499853784867184,-4.79350633221717,-7.75843418356412,22.015239036573607,3.9755439758300852,0.6991569843222791,2.972146606445321,1.2186295932280231,4.725663619662619,2.0953880998366756,3.8489051130539664,-2.0163040161132884,89.95216688336302,22.660685718929443,0.8767585066086488,10,-1.5978260040283274,-2.415760040283203,-5.269021987915039,-8.027172088623054,2.0163040161132812,3,0.015306106787994711,2.5999839565757985,50.103248596191406,-1.137932465233386,49.98912048339844,1.7000240654581094,49.01901245117188,0.015306106787994711
4287,2016-10-21,52.00542449951172,53.24183654785156,51.73912048339844,53.24183654785156,15153449.0,-0.003644290258685956,1.4307690409048557,-0.6132071545059972,72.75134478699069,62.204826760782694,-2.214492429260204,-2.8417991059111074,-4.520365967485475,-7.461299789596133,21.51147271629196,1.502716064453125,0.7798301241193428,2.61453914642334,0.48881181722966716,4.7402664756170125,1.5516754818265,3.6774028110201797,-3.3858718872070312,73.25105801416848,5.686914474760101,1.0628636645968366,10,-1.0842399597167969,-1.778533935546875,-5.031250953674316,-7.836956024169922,1.8260841369628906,4,0.0270665617245327,1.8243260089540174,52.19564056396485,2.5999839565757985,50.103248596191406,-1.137932465233386,49.98912048339844,0.0270665617245327
4288,2016-10-24,51.51085662841797,52.89944458007813,51.32064056396485,52.36683654785156,12180245.0,-0.009509928547903557,-1.5538476727611843,0.6923095909514436,66.49350419345573,62.30269842815847,-1.6221299237612143,-2.2008961951275694,-3.9469109985499244,-6.864944986588043,21.649921113965238,1.5788040161132812,0.8144611988828387,1.9554332733154283,-0.2945249024281722,4.205391449059029,0.830454185443628,3.0804123611872285,-2.8913040161132812,62.55141519711085,-2.3647768627181094,1.124979087871799,10,-0.5896720886230469,-1.0937480926513672,-4.536683082580566,-7.152172088623047,0.8559799194335938,0,0.03951260073306728,1.4307690409048557,52.00542449951172,1.8243260089540174,52.19564056396485,2.5999839565757985,50.103248596191406,0.03951260073306728
4289,2016-10-25,50.78803253173828,51.73912048339844,50.67390060424805,51.37770462036133,12879408.0,-0.014032461193450918,-1.6046535489256915,0.6888854227015464,61.686745241305324,62.605414930056604,-0.7683888295479235,-1.3526672267438045,-3.1286701329424886,-6.037125610071492,21.954361704776208,1.0652198791503906,0.8573076732411451,1.1089677810668945,-1.1257543843175455,3.3436899464513345,-0.008393301625325478,2.2263288637591145,-2.076034240722656,46.913602662036276,-15.989440605323502,1.1173610826922182,10,0.13315200805664062,-0.3519020080566406,-3.813858985900879,-6.096467971801758,2.2826080322265696,1,0.053558050915375244,-1.5538476727611843,51.51085662841797,1.4307690409048557,52.00542449951172,1.8243260089540174,52.19564056396485,0.053558050915375244
4290,2016-10-26,51.13042449951172,51.14944458007813,50.21738052368164,50.82607650756836,12275047.0,0.006741587549379258,4.44448777226877,-0.5161309104082702,63.194453470990716,64.11555762298741,-0.9880541101364315,-1.5655897950219426,-3.3574350791761347,-6.289081289743287,21.74600468976691,0.9320640563964915,0.8129573544150759,1.3182075500488253,-0.9298370405814609,3.5662521406791114,0.1941852547336822,2.4422298453639684,-2.327829443359377,54.32102229587424,-7.771110384808537,1.1240222953151435,10,-0.19972991943359375,-0.6657619476318359,-4.1467390060424805,-5.944292068481445,2.1875,2,0.04687495103903205,-1.6046535489256915,50.78803253173828,-1.5538476727611843,51.51085662841797,1.4307690409048557,52.00542449951172,0.04687495103903205
4291,2016-10-27,51.22553253173828,51.37770462036133,50.50270462036133,51.13042449951172,8070394.0,0.0018601064465535444,3.3809996753060716,0.3124976498752867,62.58824528662465,64.40313871856031,-0.7539112181533483,-1.5404251061666798,-3.3630630733087443,-6.290459496781793,21.45550145920182,0.875,0.8301657278577608,1.2868209838867202,-0.9813012038997897,3.55494317167323,0.1527598899934688,2.4208820777799716,-2.3341526457519564,33.33333333333333,-26.191127679186827,1.1340610938932543,10,-0.29483795166015625,-0.7608699798583984,-4.156249046325684,-5.716032028198242,1.6739120483398509,3,0.05012992548813844,4.44448777226877,51.13042449951172,-1.6046535489256915,50.78803253173828,-1.5538476727611843,51.51085662841797,0.05012992548813844
4292,2016-10-28,51.33966064453125,51.49183654785156,50.25542449951172,50.521728515625,10025573.0,0.002227953662019111,1.2033854520734195,8.600032087277395,60.15037291659023,64.75527262349456,-0.596818866952475,-1.560793141774667,-3.374728538267348,-6.298308585249153,21.966996739721523,1.2364120483398438,0.8882138550968435,1.2906230926513658,-1.0266381740882196,3.607884359390951,0.13199245928156955,2.449253726021162,-2.361271625307623,41.84389698572143,-13.459234120477802,1.1586306333697942,10,-0.408966064453125,-0.8749980926513672,-3.8138551712036133,-5.373638153076172,2.035327911376953,4,0.05594668720999496,3.3809996753060716,51.22553253173828,4.44448777226877,51.13042449951172,-1.6046535489256915,50.78803253173828,0.05594668720999496
4293,2016-10-31,50.40759658813477,51.22553253173828,50.33150863647461,51.22553253173828,11227256.0,-0.018154854252932506,1.1860486808415378,-1.0000046638310487,55.94405332884569,63.972719906128646,0.6179097506012425,-0.5237466349251392,-2.3421744806567872,-5.249727736947143,22.382851393829757,1.0081520080566406,1.0649062114015706,0.2748634338379006,-1.961881659319367,2.5116085269951682,-0.8435091127407333,1.3932359804165344,-1.3439386183385835,12.499905995011936,-41.06501317117077,1.1183725465786352,10,0.5230979919433523,0.05706596374511008,-2.762906074523933,-3.9850521087646555,2.701087951660149,0,0.06792452487500222,1.2033854520734195,51.33966064453125,3.3809996753060716,51.22553253173828,4.44448777226877,51.13042449951172,0.06792452487500222
4294,2016-11-01,49.83694458007813,50.92118453979492,49.81792449951172,50.71194458007813,5771765.0,-0.011320754145833778,-1.4166736300282057,1.069765923410933,50.89685060223956,62.71107436564223,1.3015806450925496,0.1110246834753923,-1.693375077994638,-4.556190117427491,22.60142631259225,1.1032600402832031,1.1353707200866694,-0.33288097381591086,-2.521255531428018,1.8554935837961963,-1.4270682526219645,0.7613063049901427,-0.6897230387208353,1.1362652288259192,-48.310693882227476,1.094187278806053,11,1.093749999999993,0.6277179718017507,-2.135188102722175,-3.395378112792976,3.975543975830071,1,0.05076338425419302,1.1860486808415378,50.40759658813477,1.2033854520734195,51.33966064453125,3.3809996753060716,51.22553253173828,0.05076338425419302
4295,2016-11-02,49.07607650756836,49.74183654785156,49.01901245117188,49.722816467285156,6456429.0,-0.015267149278929137,1.111112968007511,0.7391313825334821,52.7907134012541,60.72180924758852,2.1248748974700646,0.9300645333232325,-0.8548442730578003,-3.6728797734443788,22.52553460389549,0.81793212890625,1.2309334689101163,-1.1004066467285156,-3.2738242575385073,1.073010964081476,-2.1871154521335114,-0.01369784132351981,4.165760040283203,2.3076472149029335,-50.370846286555995,1.0867088054049954,11,2.0543479919433594,1.550271987915039,-1.3743200302124023,-2.415760040283203,6.086956024169922,2,0.08139534251032599,-1.4166736300282057,49.83694458007813,1.1860486808415378,50.40759658813477,1.2033854520734195,51.33966064453125,0.08139534251032599
4296,2016-11-03,48.80977249145508,49.19020462036133,48.790748596191406,48.9809684753418,4713318.0,-0.005426350985336281,-2.8180923211551083,0.26470605583376094,47.45762711864407,57.91139617332778,2.0790158452746397,1.2483892317098508,-0.5056254248130401,-3.300839982099447,21.923431924583,0.3994560241699219,1.203021000841737,-1.3591020584106417,-3.5514053796056544,0.833201262784371,-2.455253719008148,-0.26295039781313534,4.3476075744628915,0.7043049172826569,-51.59566194285642,1.096151660597505,11,2.0353240966796875,1.8165760040283203,-1.0461959838867188,-2.0258140563964844,5.421192169189453,3,0.09236166812385505,1.111112968007511,49.07607650756836,-1.4166736300282057,49.83694458007813,1.1860486808415378,50.40759658813477,0.09236166812385505
4297,2016-11-04,48.353248596191406,48.88585662841797,48.27716445922852,48.847816467285156,3876160.0,-0.00935312483465467,1.1333360072730914,2.888898792281296,45.90161778616063,55.62340879473944,2.193687199152407,1.7275688751260034,0.009981718297225939,-2.726797723998274,22.13465021198615,0.608692169189446,1.1617477141111436,-1.7737781524658232,-4.074034376226109,0.5264780712944628,-2.923906264345966,-0.6236500405856802,4.629466210937501,2.580550836657172,-50.831786566836875,1.1501281118801443,11,1.6548938751220703,2.273099899291992,-0.49456310272216797,-1.5692901611328125,6.201087951660156,4,0.09402048705874977,-2.8180923211551083,48.80977249145508,1.111112968007511,49.07607650756836,-1.4166736300282057,49.83694458007813,0.09402048705874977
4298,2016-11-07,50.02716445922852,50.06520462036133,48.65759658813477,48.790748596191406,11579837.0,0.034618477799007064,1.1449327594074232,-2.4999922868073696,50.21552012897068,54.34882822670225,0.32092548958456035,0.07550180365036141,-1.58172876235367,-4.282291312151088,21.597934097609595,1.7119560241699219,0.889360628274062,-0.11127548217772443,-2.40693726232022,2.184386297964771,-1.2591063722489721,1.0365554078935233,2.6732173270263644,66.18709187810393,16.565642378910056,1.1478308900712473,11,-0.14266395568848367,0.7323360443115163,-2.1161689758300852,-3.243206024169929,4.679344177246087,0,0.06692012495347632,1.1333360072730914,48.353248596191406,-2.8180923211551083,48.80977249145508,1.111112968007511,49.07607650756836,0.06692012495347632
4299,2016-11-08,50.23640060424805,50.57879257202149,49.8559684753418,50.23640060424805,8719835.0,0.004182450620203504,1.111101207718681,0.0,50.74626801850822,52.96569650975976,0.028174255654590752,-0.07463985496693226,-1.710765456272938,-4.393161724780036,20.954956489989613,0.7228240966796946,0.600924673268068,0.05801506042480753,-2.2139722317661565,2.3300023526157716,-1.077978585670671,1.194008706520286,2.198588142385262,85.12392311032558,39.56077578496979,1.1359936460954811,11,-0.3519001007080078,0.5230998992919922,-2.173232078552246,-3.404888153076172,3.519023895263672,1,0.057175352951222225,1.1449327594074232,50.02716445922852,1.1333360072730914,48.353248596191406,-2.8180923211551083,48.80977249145508,0.057175352951222225
4300,2016-11-09,52.88042449951172,53.29890060424805,48.37227249145508,48.46738052368164,31698733.0,0.0526316348994178,-1.14049524453538,100.0,53.61446559419851,51.96860987726796,-2.616678340291216,-2.6002967752573483,-4.22872177317295,-6.928520805726521,20.866602194475092,4.926628112792969,0.4511653310394479,2.5422563552856445,-0.015123092927389337,5.099635803498678,1.2635666311791312,3.820946079392158,-4.603260040283196,91.66670464852348,49.58203312612781,1.278689724106516,11,-2.0923919677734375,-2.0923919677734375,-4.817255973815918,-6.048912048339844,1.6548881530761719,2,0.01762588075300142,1.111101207718681,50.23640060424805,1.1449327594074232,50.02716445922852,1.1333360072730914,48.353248596191406,0.01762588075300142
4301,2016-11-10,53.39400863647461,54.19292449951172,52.91846466064453,53.165748596191406,19461384.0,0.009712178784942127,-2.5263160672348737,0.05172394418305524,57.087366769560745,51.62827586093135,-3.118231424554388,-2.885807602338616,-4.606444740168726,-7.333298894389117,22.208523676761043,1.3125,0.40068343888387403,2.817117691040039,0.05227635928942931,5.581959022790649,1.4346970251647306,4.1995383569153475,-5.021736145019531,86.4951272939248,46.35539001079785,1.3824206658753053,11,-2.158964157104492,-2.158964157104492,-5.330840110778809,-6.562496185302734,1.0461959838867188,3,0.03313150558347866,-1.14049524453538,52.88042449951172,1.111101207718681,50.23640060424805,1.1449327594074232,50.02716445922852,0.03313150558347866
4302,2016-11-11,52.63314056396485,53.79346466064453,52.55705261230469,53.66031265258789,10980680.0,-0.014250064603502977,-1.096772211062916,-4.500008356033861,55.57657036752294,51.58744442078438,-2.4077930020866347,-1.9555379607857972,-3.7378316986421325,-6.479700911302125,23.498546269961714,1.2364120483398438,0.28556328125333863,1.885054016113287,-0.9464289257351126,4.7165369579616865,0.4693125451890907,3.300795487037483,-4.260868072509773,73.20259081993053,34.41487980024965,1.4157414709241998,11,-1.3980960845947337,-1.3980960845947337,-4.474864006042488,-5.706520080566413,1.3695640563964773,4,0.03035775710054489,-2.5263160672348737,53.39400863647461,-1.14049524453538,52.88042449951172,1.111101207718681,50.23640060424805,0.03035775710054489
4303,2016-11-14,52.42390060424805,53.584228515625,52.17662048339844,53.08966064453125,14130004.0,-0.003975441280432701,-1.4262405028750276,0.6481484920172216,58.56573355028326,52.43954252612257,-2.1036874808304944,-1.5580134413299902,-3.42841531783381,-6.110579888419103,24.984381602439186,1.4076080322265625,0.16187182637112585,1.5055696487426786,-1.2974793186819653,4.308618616167323,0.10404516503035666,2.9070941324550006,-3.8188020324706997,69.60780522843348,30.53235827547539,1.4015244837123209,11,-1.1888561248779297,-1.1888561248779297,-4.265624046325684,-5.497280120849609,1.1032600402832031,0,0.040638638465426924,-1.096772211062916,52.63314056396485,-2.5263160672348737,53.39400863647461,-1.14049524453538,52.88042449951172,0.040638638465426924
4304,2016-11-15,52.9374885559082,53.01357650756836,51.92933654785156,52.40488052368164,10568499.0,0.009796828273753722,2.166662952894514,-0.8,59.29549733189904,53.16229629619423,-2.3816691101780734,-1.9387946316547726,-3.8380860346686134,-6.473648399030353,25.39960807894715,1.0842399597167969,0.06799978514955285,1.871739196777341,-1.033793394665473,4.777271788220155,0.41897290105593754,3.3245054924987443,-4.1088769470214785,78.43135198830291,39.57895313619872,1.4527662957214054,11,-1.702444076538086,-1.702444076538086,-4.384510040283203,-5.744564056396484,0.6086959838867188,1,0.03341715160321801,-1.4262405028750276,52.42390060424805,-1.096772211062916,52.63314056396485,-2.5263160672348737,53.39400863647461,0.03341715160321801
4305,2016-11-16,52.709228515625,54.040748596191406,52.57607650756836,53.33694458007813,13426036.0,-0.004311878906800293,-2.276597741954754,-1.1785704053860613,57.52896276072679,54.28133358975897,-1.7699816951798866,-1.5866386722432395,-3.5303342499334747,-6.107728240459828,26.005053535905386,1.4646720886230469,0.07510766647622802,1.5131801605224595,-1.4438855166879208,4.47024583773284,0.03464732191726938,2.9917129991276497,-3.6660443911132745,34.45379567431655,-4.886187277972269,1.4785328386051895,11,-1.4741840362548828,-1.4741840362548828,-4.042119979858398,-5.40217399597168,0.26630401611328125,2,0.01984844046003409,2.166662952894514,52.9374885559082,-1.4262405028750276,52.42390060424805,-1.096772211062916,52.63314056396485,0.01984844046003409
4306,2016-11-17,52.99455261230469,53.18477249145508,52.53803253173828,52.65216064453125,10417372.0,0.005413171558659835,-1.2666853842451469,-0.5454567553113847,58.2542763095306,55.65385120346675,-1.5637093628962404,-1.9068043066541094,-3.715881614487344,-6.2717737381327225,24.78311765601731,0.6467399597167969,0.19386834649879603,1.7585586547851548,-1.2759324652320743,4.793049774802384,0.24131309477654383,3.275804214793766,-3.745378872792962,50.4504113865733,10.955112662956708,1.5172455600086143,11,-1.711954116821289,-1.7595081329345703,-4.327444076538086,-5.687498092651367,0.1521759033203125,3,0.029073932401223024,-2.276597741954754,52.709228515625,2.166662952894514,52.9374885559082,-1.4262405028750276,52.42390060424805,0.029073932401223024
4307,2016-11-18,53.41303253173828,53.77444458007813,52.86140060424805,53.35596466064453,13809770.0,0.007896659162217823,1.3414626988319296,0.16667409421097196,65.80000858328813,57.38546103172424,-1.3287078444911486,-2.3340929423597743,-4.016626843253967,-6.575636967074296,23.251652914414024,0.9130439758300852,0.38251089971264207,2.1066581726074247,-1.0651602755724525,5.278476620787302,0.5207489485174861,3.6925673966973633,-3.966108761826554,70.27031910011672,26.230059610796644,1.5859092240899404,11,-2.130434036254883,-2.177988052368164,-4.622282981872559,-6.105978012084961,-0.11413192749023438,4,0.01923073901510275,-1.2666853842451469,52.99455261230469,-2.276597741954754,52.709228515625,2.166662952894514,52.9374885559082,0.01923073901510275
4308,2016-11-21,53.54618453979492,53.86955261230469,53.01357650756836,53.73640060424805,9973159.0,0.002492874898603059,2.750004178016946,-3.3331550802139036,70.44025950492926,59.57368230799325,-1.0171570962597443,-2.431615256317542,-4.024390235304821,-6.588589738917754,22.236703979586903,0.8559761047363281,0.6783065927362131,2.1380437850952134,-1.1882426517788716,5.464330221969298,0.47490056665817093,3.801187003532256,-3.909420740699197,76.57662052343838,25.989437322698507,1.663143218437042,11,-2.2635860443115234,-2.3111400604248047,-4.755434989929199,-6.153533935546875,-0.13315200805664062,0,0.008525725679429552,1.3414626988319296,53.41303253173828,-1.2666853842451469,52.99455261230469,-2.276597741954754,52.709228515625,0.008525725679429552
4309,2016-11-22,53.50814056396485,53.88857650756836,53.165748596191406,53.88857650756836,10660136.0,-0.0007104890134944641,2.7999979945652718,2.0000200545483344,76.53757688855192,62.12069467403252,-0.5209995652470596,-2.29711317139202,-3.852682182700022,-6.41871717477521,22.008370561891798,0.7228279113769531,1.0636253821254797,1.9639944076538143,-1.4760293848284434,5.404018200136072,0.243982511412689,3.6840063038949395,-3.689130336852486,64.55697487865851,7.537952773359109,1.720011896241127,11,-0.44701004028321023,-2.2730960845947337,-4.717391014099128,-5.925271987915046,-0.5326080322265696,1,0.0003554614375669285,2.750004178016946,53.54618453979492,1.3414626988319296,53.41303253173828,-1.2666853842451469,52.99455261230469,0.0003554614375669285
4310,2016-11-23,53.52716064453125,53.88857650756836,53.22281265258789,53.50814056396485,10622953.0,0.0003554614375669285,-1.2580670203131066,-0.049995487771844004,79.10796475507968,64.56742778353463,-0.49018017210254783,-2.2423350017414165,-3.743646395642969,-6.295348030841595,22.31627042024885,0.6657638549804688,1.317363839871156,1.8631776809692369,-1.6815542496494942,5.407909611587968,0.09081171565987489,3.635543646278599,-3.533193846522913,73.23923770679336,8.72100390986104,1.7723659653093649,11,-0.5421180725097656,-2.292116165161133,-4.617526054382324,-5.830162048339844,-0.7418479919433594,2,0.0003554063962034615,2.7999979945652718,53.50814056396485,2.750004178016946,53.54618453979492,1.3414626988319296,53.41303253173828,0.0003554063962034615
4311,2016-11-24,53.79346466064453,53.98368453979492,53.35596466064453,53.73640060424805,7171348.0,0.004975119414268647,1.8695515698977234,3.0002005615735237,84.37500602596667,67.76725396780614,-0.7754045734457691,-2.431032189681737,-3.908660558503584,-6.429936211829784,22.494598736891515,0.6277198791503906,1.5863554555333081,2.001085090637204,-1.660869547929245,5.663039729203653,0.17010777135397603,3.8320624099204323,-3.631539554576058,83.05064581917063,10.255800248733465,1.830977319283225,11,-0.8084220886230469,-2.558420181274414,-4.826764106750488,-6.096466064453125,-0.7228240966796804,3,-0.015205046450645354,-1.2580670203131066,53.52716064453125,2.7999979945652718,53.50814056396485,2.750004178016946,53.54618453979492,-0.015205046450645354
4312,2016-11-25,54.21194458007813,54.21194458007813,53.48911666870117,53.79346466064453,8168429.0,0.007779382162379278,2.454540482397685,7.333511598368999,81.428573884215,70.30756956046523,-1.057597097243061,-2.7650607315343407,-4.196210295764921,-6.722041336130417,23.02855651703831,0.7228279113769602,1.652145065015759,2.2759508132934627,-1.5335641604757555,6.085465787062681,0.37119332640885716,4.180708300178068,-3.88877949827193,100.0,25.28002870007944,1.9047574868846073,11,-1.1413040161132884,-2.9673900604248047,-4.02309703826905,-5.31657600402832,-0.5516319274902415,4,-0.019649102660017403,1.8695515698977234,53.79346466064453,-1.2580670203131066,53.52716064453125,2.7999979945652718,53.50814056396485,-0.019649102660017403
4313,2016-11-28,53.83150863647461,54.11683654785156,53.62226867675781,54.09781265258789,11145802.0,-0.007017566821303944,2.2499749323172566,-0.6363603215985015,76.32311619826493,72.19952721228367,-0.5101408358872064,-2.229256932918368,-3.7110943000321726,-6.229827390643692,23.591370039115812,0.5896759033203196,1.6296108615974774,1.7243192672729464,-2.1036866886369623,5.552325223182855,-0.1896837106820044,3.638322245227897,-3.2750167847720917,63.636264193046884,-9.364184505122267,1.914002977954953,11,-0.45652008056640625,-2.586954116821282,-3.2574710845947266,-4.612770080566406,-0.3994560241699219,0,-0.009893983016958985,2.454540482397685,54.21194458007813,1.8695515698977234,53.79346466064453,-1.2580670203131066,53.52716064453125,-0.009893983016958985
4314,2016-11-29,52.36683654785156,53.45107650756836,52.30977249145508,53.07064056396485,13653675.0,-0.027208453296637347,-1.7907059174688456,2.642859189227931,45.454533177579556,70.85792392526731,0.9667340210466406,-0.5958850641120677,-2.1474051223128967,-4.662278108623269,24.25231854971769,1.5217361450195312,1.645997502307317,0.1331525802612319,-3.5431764863684805,3.8094816468909443,-1.7050119530536278,1.9713171135760916,-1.5910175324465072,2.9999418421596102,-64.84523919728295,1.8381645333148564,11,0.8940219879150391,-1.122282028198235,-1.6976900100708008,-3.1480979919433594,0.7418479919433594,1,0.01997821623100582,2.2499749323172566,53.83150863647461,2.454540482397685,54.21194458007813,1.8695515698977234,53.79346466064453,0.01997821623100582
4315,2016-11-30,53.07064056396485,53.27988052368164,52.15759658813477,52.23368453979492,14711066.0,0.013439880323306674,-1.2692300275747883,-1.1891890426996479,47.23128227405311,69.63314681021424,0.3571452801982744,-1.038317294491712,-2.7444251846747605,-5.271431717045694,25.768470932907523,1.122283935546868,1.6675209234724448,0.6372283935546932,-2.738546372933918,4.013003160043304,-1.0506589896896088,2.325115776798995,-2.0886540146794133,44.44446507655027,-20.172415440953515,1.687887383244305,11,0.11413002014160156,-1.8260860443115234,-2.3919830322265696,-3.8519020080566477,0.7989120483398366,2,-0.001792102586588129,-1.7907059174688456,52.36683654785156,2.2499749323172566,53.83150863647461,2.454540482397685,54.21194458007813,-0.001792102586588129
4316,2016-12-01,53.31792449951172,53.47009658813477,52.82335662841797,53.01357650756836,11801326.0,0.004659524228821432,1.1250148842164371,0.36363677798388955,56.42858268359441,68.59187726580382,0.17942385565919494,-0.9808326331221764,-2.912963944478868,-5.425614810622612,27.65061268054192,0.646739959716804,1.6499055547196377,0.659104728698729,-2.2704448455474306,3.5886543029448887,-0.8056700584243472,2.1238795158218053,-2.14214046837872,56.4815657292466,-6.758081684694268,1.4647747871230794,12,-0.13315391540526633,-2.0733699798583913,-2.620245933532715,-4.099185943603516,1.1983680725097727,3,-0.00998935821158431,-1.2692300275747883,53.07064056396485,-1.7907059174688456,52.36683654785156,2.2499749323172566,53.83150863647461,-0.00998935821158431
4317,2016-12-02,52.89944458007813,53.165748596191406,52.36683654785156,53.165748596191406,10221380.0,-0.007848766120620798,5.0,-0.8749984332501678,54.29553572474616,66.7980190680057,0.5781930994130562,-0.21534064889273452,-2.409166521037143,-4.9273674477066365,29.121646050916677,0.9510879516601562,1.6622403613465906,0.013315010070805045,-2.10190804029245,2.1285380604340602,-1.0442965151108226,1.0709265352524326,-1.5414909160084278,37.864070108624894,-23.555084824811793,1.0576115251816274,12,0.2853260040283203,-1.6548900604248047,-2.201766014099128,-3.680706024169929,0.8369560241699148,4,0.003236252955880481,1.1250148842164371,53.31792449951172,-1.2692300275747883,53.07064056396485,-1.7907059174688456,52.36683654785156,0.003236252955880481
4318,2016-12-05,53.3749885559082,54.021728515625,52.51900863647461,52.89944458007813,9188210.0,0.00898958353164181,-1.430767711858916,-1.7857183784558295,53.97923779387683,64.29153694637515,0.08472042948498881,-0.4503013853694142,-2.778003977719351,-5.318961507282808,30.634159649858063,1.5027198791503906,1.6573845054802447,0.3214677810668931,-1.317351172362848,1.9602867344966342,-0.49794169564798096,1.1408772577817672,-1.8457954368779923,65.3061057439462,5.789419448473495,0.8194094767148715,12,-0.1902179718017507,-2.1304340362548757,-2.677309989929199,-3.9850540161132812,-0.36141204833984375,0,0.005345651669429907,5.0,52.89944458007813,1.1250148842164371,53.31792449951172,-1.2692300275747883,53.07064056396485,0.005345651669429907
4319,2016-12-06,53.10868453979492,53.64129257202149,52.80433654785156,53.64129257202149,10333105.0,-0.0049893034793691005,2.1428591892278472,-1.119997433038432,53.60824173893028,61.458234389025215,0.32229557946350695,0.04450173701361848,-2.408953946361308,-4.985501156694873,31.809576572460756,0.836956024169929,1.5297310867483844,-0.08845043182373047,-1.0521693420495524,0.8752684784020914,-0.5703098869366414,0.3934090232891805,-1.4185263331018376,51.020420692040055,-11.184619450931976,0.48185945511291245,12,0.07608604431153054,-1.8641300201415945,-2.411005973815918,-3.71875,-0.019023895263671875,1,0.006088798382258176,-1.430767711858916,53.3749885559082,5.0,52.89944458007813,1.1250148842164371,53.31792449951172,0.006088798382258176
4320,2016-12-07,53.8124885559082,53.86955261230469,53.10868453979492,53.62226867675781,10866947.0,0.013252145524069947,3.9999874660015293,-0.35714797306975604,56.869015316305266,58.402013199062836,-0.37635619089464,-0.6175565277209643,-3.0046211175775284,-5.624056338143973,31.420098204867784,0.7608680725097656,1.3593641482620171,0.5687503814697266,-0.4202948248247438,1.557795587764197,0.07422777832248784,1.0632729846169653,-1.9710231668120173,87.35627679682818,22.686805068937787,0.49452260314723634,12,-0.6277179718017507,-2.5679340362548757,-3.114809989929199,-4.422554016113281,-0.5516319274902344,2,-0.013078823057626643,2.1428591892278472,53.10868453979492,-1.430767711858916,53.3749885559082,5.0,52.89944458007813,-0.013078823057626643
4321,2016-12-08,55.16303253173828,55.16303253173828,53.71738052368164,54.19292449951172,13186867.0,0.02509722207749121,1.9803938531229848,5.099929810488319,62.707178035444244,56.32185810475498,-1.6899084780593725,-1.9276036421064404,-4.236463891196088,-6.891420330982456,30.898040967652594,1.4456520080566406,1.174521068944621,1.830843162536624,0.520870335454191,3.140815989619057,1.1758567489954075,2.4858295760778404,-3.1793383911831796,100.0,34.55026397277129,0.6549864135412181,12,-1.5027179718017578,-3.442934036254883,-4.284646034240723,-5.773097991943359,-2.472827911376953,3,-0.023448310581717702,3.9999874660015293,53.8124885559082,2.1428591892278472,53.10868453979492,-1.430767711858916,53.3749885559082,-0.023448310581717702
4322,2016-12-09,54.23096466064453,54.78259658813477,53.94564056396485,54.59238052368164,13357793.0,-0.016896603183617187,1.2564084105084645,-0.3725521808201079,54.455426376791316,53.89211479125791,-0.843569190427381,-0.9166924483487833,-3.208182256816997,-5.881659096756664,30.704251198953504,1.2173919677734304,0.9425413834918928,0.8188840866088896,-0.5063855015966325,2.1441536748144117,0.15624929250612496,1.4815188807116542,-1.9929234487947767,64.74812981972688,0.6767110931969,0.6626347941027624,12,-0.5706501007080078,-2.510866165161133,-3.495242118835449,-4.841030120849609,-1.1793479919433594,4,0.005261346781537668,1.9803938531229848,55.16303253173828,3.9999874660015293,53.8124885559082,2.1428591892278472,53.10868453979492,0.005261346781537668
4323,2016-12-12,54.55433654785156,54.83966064453125,53.83150863647461,54.19292449951172,15767226.0,0.005962864375187893,1.1632764985634418,-0.9999894451305109,56.56324216801842,55.12641579019556,-1.1774462661738951,-1.1302208861006946,-3.416721419992932,-6.130439190641404,30.818816031996732,1.0081520080566406,0.6442775579004802,1.0357341766357422,-0.297558046894153,2.3690264001656374,0.3690880648707946,1.7023802884006898,-2.082296030410724,74.19353795296271,9.762867330244845,0.6666461117649461,12,-0.8940219879150391,-2.786684036254883,-4.237091064453125,-5.164402008056641,-1.6548919677734304,0,-0.014993050880310443,1.2564084105084645,54.23096466064453,1.9803938531229848,55.16303253173828,3.9999874660015293,53.8124885559082,-0.014993050880310443
4324,2016-12-13,54.70650863647461,54.83966064453125,53.94564056396485,54.40216064453125,9586538.0,0.0027893674133416813,2.1333284311431435,0.8421080407844462,57.27699022183641,56.242605562171484,-1.0759853581819243,-1.2048399430437158,-3.4615761027077383,-6.198176867755883,31.178939222103796,0.8940200805663991,0.3842147377584695,1.0994552612304673,-0.3043651017506548,2.5032756242115894,0.39754507973990627,1.8013654427210284,-2.019188757889978,77.77767461724865,13.863850057693497,0.7019101814905608,12,-0.9415740966796875,-2.9388561248779297,-4.38450813293457,-5.230976104736328,-0.8940200805664062,1,-0.030945716900996234,1.1632764985634418,54.55433654785156,1.2564084105084645,54.23096466064453,1.9803938531229848,55.16303253173828,-0.030945716900996234
4325,2016-12-14,53.75542449951172,54.459228515625,53.54618453979492,54.38314056396485,15751533.0,-0.017385209925986245,1.341462698831954,-2.0624945163756925,49.78356876271306,55.50427068207355,-0.019611802386933164,-0.18061916131176758,-2.4071078763856804,-5.1740135025221505,30.836046363764236,1.1603240966796875,0.1546655355033124,0.09606132507324361,-1.2433869796484132,1.4355096297949004,-0.5736628272875848,0.765785477434072,-0.8700476086747955,12.941226433123273,-46.546289250807206,0.6697241523608295,12,0.009510040283203125,-1.987771987915039,-3.4334239959716797,-4.099185943603516,-0.9130439758300781,2,-0.01238505436761117,2.1333284311431435,54.70650863647461,1.1632764985634418,54.55433654785156,1.2564084105084645,54.23096466064453,-0.01238505436761117
4326,2016-12-15,54.53531265258789,54.6874885559082,53.31792449951172,53.69835662841797,14613362.0,0.014508082864888472,1.3999906413046022,-1.3333353590354267,51.76714370589642,55.22333823553469,-0.68018151050331,-0.8845081810933237,-3.0730311835176494,-5.875849258369435,30.512709334940247,1.3695640563964844,0.31093142847228705,0.7989114761352525,-0.5566770109112511,2.154499963181756,0.12111723261200069,1.4767057196585043,-1.4677233104788598,79.99994986388043,24.577953330855962,0.677794243523251,12,-0.6942920684814453,-0.9891281127929688,-3.7472801208496094,-4.850542068481445,-0.6467361450195312,3,-0.023369372287067036,1.341462698831954,53.75542449951172,2.1333284311431435,54.70650863647461,1.1632764985634418,54.55433654785156,-0.023369372287067036
4327,2016-12-16,54.44020462036133,54.95379257202149,54.07879257202149,54.6874885559082,13231290.0,-0.0017439715223132035,1.243900530218503,-0.2954563064315438,53.43347916535768,55.16269838792145,-0.3839041253108064,-0.7467896579842304,-2.870072389914853,-5.700019658848817,29.951057707182137,0.875,0.41420526231643606,0.6524448394775391,-0.72914185908418,2.034031538039258,-0.038348509803320496,1.3432381887583986,-1.2049798230819562,68.60456168251947,13.634134528240878,0.6907933492808602,12,-0.45652008056640625,-0.8940200805664062,-3.205160140991211,-4.308422088623047,0.6086959838867188,4,-0.032145360440939186,1.3999906413046022,54.53531265258789,1.341462698831954,53.75542449951172,2.1333284311431435,54.70650863647461,-0.032145360440939186
4328,2016-12-19,54.00270462036133,54.53531265258789,53.603248596191406,54.44020462036133,9944781.0,-0.008036340110234796,1.9696995478632895,1.7692212760705912,60.436884343006355,55.92143645504102,0.16986435263668653,-0.28810605653761456,-2.3472048607987546,-5.180789119682096,29.084160085927422,0.9320640563964844,0.4338247728897997,0.1921188354492216,-1.187746583962202,1.571984254860645,-0.4978138742564937,0.8820515451549369,-0.6847801208496094,41.8603512322977,-18.870867353897125,0.6899327097057129,12,0.13315391540527344,-0.45652008056640625,-2.767660140991211,-3.870922088623047,1.1983680725097656,0,-0.017611857745761017,1.243900530218503,54.44020462036133,1.3999906413046022,54.53531265258789,1.341462698831954,53.75542449951172,-0.017611857745761017
4329,2016-12-20,53.52716064453125,54.30705261230469,53.43205261230469,54.00270462036133,8789182.0,-0.008805928872880564,-1.6285747027646469,1.0869576590401786,52.999988970075776,55.4915446387933,0.7945691851971546,0.19914624869798558,-1.7784079517797267,-4.615730985828371,28.081394144038708,0.875,0.4932073580293803,-0.2843761444091797,-1.6633898533497273,1.094637564531368,-0.9738829988794535,0.40513071006109413,1.6358718872070312,12.790526848446776,-47.935372715825096,0.689506854470273,12,0.71331787109375,0.019023895263671875,-2.292116165161133,-3.3953781127929688,0.05706787109375,1,-0.011727057009836894,1.9696995478632895,54.00270462036133,1.243900530218503,54.44020462036133,1.3999906413046022,54.53531265258789,-0.011727057009836894
4330,2016-12-21,53.54618453979492,53.69835662841797,53.01357650756836,53.48911666870117,7702283.0,0.0003554063962034615,2.7894703510586645,-0.1200054547933997,51.546385891208985,54.25145662276716,0.8200326954488517,0.19143565724756684,-1.7100071010612936,-4.539969218802952,26.836191778176467,0.6847801208496094,0.5266964741520326,-0.26630344390869,-1.6445172592704296,1.1119103714530496,-0.9554103515895562,0.42280346377217626,1.5822283935546864,27.45096497160913,-32.41508310773907,0.6891069076808692,12,0.4375,0.11413002014160156,-2.3111400604248047,-3.3192920684814453,0.3043479919433594,2,0.004973351853209351,-1.6285747027646469,53.52716064453125,1.9696995478632895,54.00270462036133,1.243900530218503,54.44020462036133,0.004973351853209351
4331,2016-12-22,52.97553253173828,53.50814056396485,52.78531265258789,53.45107650756836,5930657.0,-0.010657192719913389,1.4516266763272798,-8.332954545454545,50.50505715506917,53.81252670924247,1.1708872836081738,0.7353712219759814,-1.0224183899198138,-3.8853918109422665,25.371082551406232,0.7608718872070312,0.5744957103836228,-0.7960588455200224,-2.2242841091499272,0.6321664181098825,-1.5101714773349713,-0.08194621370507349,2.0682869445800804,8.772037842991665,-51.65150453649771,0.7141126318149521,12,0.8940200805664062,0.6847820281982422,-1.740488052368164,-2.7486400604248047,0.3423919677734375,3,-0.0025134623795780575,2.7894703510586645,53.54618453979492,-1.6285747027646469,53.52716064453125,1.9696995478632895,54.00270462036133,-0.0025134623795780575
4332,2016-12-23,53.146728515625,53.48911666870117,52.95650863647461,53.07064056396485,4717219.0,0.0032316047749807453,-2.4999498646345133,-0.16000192522118495,48.4210581868174,52.90783960022013,0.9272261324714677,0.5062350938124496,-1.0912873021758074,-3.9756744411463956,23.69613461912173,0.5326080322265625,0.5506983283347893,-0.5716020584106474,-2.0100945849157554,0.8668904680944607,-1.2908483216631979,0.1476442048419031,1.7615805512695317,20.652335030691965,-37.536201260687164,0.7192462632525535,12,0.7228240966796875,0.5135860443115234,-1.8879070281982422,-2.9198360443115234,0.6086959838867188,4,0.013958488371024647,1.4516266763272798,52.97553253173828,2.7894703510586645,53.54618453979492,-1.6285747027646469,53.52716064453125,0.013958488371024647
4333,2016-12-27,53.29890060424805,53.71738052368164,53.12770462036133,53.146728515625,3380680.0,0.0028632446977110426,-5.199939837561415,1.9999498646347,51.33688950660776,52.247828409639176,0.6461971236758615,0.32898257235428474,-1.1311221331766177,-4.047656669747866,22.018290227342625,0.5896759033203125,0.3630427678884942,-0.3927995681762724,-1.8421491294979973,1.0565499931454525,-1.1174743488371348,0.33187521248459007,1.4820286777880867,33.75004700249426,-24.298223317638858,0.724674780660863,12,0.5706520080566406,0.36141395568847656,-2.040079116821289,-3.0720081329345703,0.8559799194335938,1,0.032833697884202095,-2.4999498646345133,53.146728515625,1.4516266763272798,52.97553253173828,2.7894703510586645,53.54618453979492,0.032833697884202095
4334,2016-12-28,53.41303253173828,53.603248596191406,53.05161666870117,53.26085662841797,4511355.0,0.0021413561292320527,1.0714367569116172,1.0000250683111478,46.938779089857206,51.93174066821074,0.3679881750738545,0.3133113645287011,-1.1605486953767183,-4.09743312210675,21.82308450487394,0.5516319274902344,0.30287326744218035,-0.3309774398803711,-1.6485176476124508,0.9865627678517086,-0.9897475437464109,0.32779266398566875,1.2481597525309596,67.34701394800602,12.46874450928587,0.6587701038660402,12,0.45652008056640625,0.2472820281982422,-2.1542110443115234,-3.1861400604248047,0.7228240966796875,2,0.03347572823299916,-5.199939837561415,53.29890060424805,-2.4999498646345133,53.146728515625,1.4516266763272798,52.97553253173828,0.03347572823299916
4335,2016-12-29,52.97553253173828,53.3749885559082,52.88042449951172,53.26085662841797,3386741.0,-0.008190884869531345,-1.0800096261832184,-1.874962398475885,30.508471119607236,49.56966593640084,0.7635186700405043,0.7834907535752791,-0.6453599302684125,-3.5956460380878212,21.700079456228693,0.5326080322265625,0.17705256121931257,-0.7637220382690444,-2.092137151319349,0.5646930747812604,-1.4279295947942003,-0.09951448174388844,1.573106974630079,20.40837207779451,-27.574160883780223,0.6642075565251528,12,0.8940200805664062,0.6847820281982422,-0.8274450302124023,-2.7486400604248047,1.1983680725097656,3,0.011490134309117828,1.0714367569116172,53.41303253173828,-5.199939837561415,53.29890060424805,-2.4999498646345133,53.146728515625,0.011490134309117828
4336,2016-12-30,52.78531265258789,53.01357650756836,52.44292449951172,52.95650863647461,4763282.0,-0.003590711977013661,2.9999197839514427,0.6000053478795657,35.15624816396364,47.5388624918015,0.7592375023815379,0.9821164109747116,-0.4455142507484453,-3.3418962355170763,21.231252382358516,0.5706520080566406,0.013460561890319411,-0.9273113250732408,-2.311474706765864,0.45685205661938255,-1.619393015919556,-0.23522963422692555,1.6575272425536411,26.865434866548338,-18.211642693727686,0.6920816908463117,12,0.7038059234619141,0.8750019073486328,-0.6752691268920898,-2.320650100708008,2.0163040161132812,4,0.02018023244763656,-1.0800096261832184,52.97553253173828,1.0714367569116172,53.41303253173828,-5.199939837561415,53.29890060424805,0.02018023244763656
4337,2017-01-02,53.07064056396485,53.18477249145508,52.63314056396485,52.89944458007813,3309240.0,0.005405441344164652,1.7618893005845007,-1.0,34.64566058770501,44.673170963434686,0.28966828503730824,0.7486556446907642,-0.711570192867633,-3.558960332887928,21.31471914764657,0.5516319274902273,-0.00580746288909495,-0.6505432128906179,-2.015517154176628,0.7144307283953921,-1.333030183533623,0.031943757752387114,1.2122060995262984,49.25364646159336,7.534933132683172,0.6824869706430033,1,0.30434799194335227,0.5896739959716726,-0.9605970382690501,-2.4918460845947337,1.2744560241699219,0,0.004659524228821432,2.9999197839514427,52.78531265258789,-1.0800096261832184,52.97553253173828,1.0714367569116172,53.41303253173828,0.004659524228821432
4338,2017-01-03,53.66031265258789,53.83150863647461,53.20379257202149,53.26085662841797,8232897.0,0.011111079164614956,-1.444452697332789,2.333325905789028,40.07219589326128,43.2367495104553,-0.3952438182193845,0.19126139512309237,-1.258777084779716,-4.076246665353814,21.011002782275902,0.7608680725097585,-0.09820421745608598,-0.07513732910156534,-1.4308088082941737,1.280534150091043,-0.7529730686978695,0.6026984104947388,0.47534023778490564,87.67118395424289,48.427018425023526,0.6778357395963054,1,-0.5230960845947266,1.9073486328125e-06,-1.5027151107788086,-3.072008132934563,0.6657638549804688,1,0.0017724802973029252,1.7618893005845007,53.07064056396485,2.9999197839514427,52.78531265258789,-1.0800096261832184,52.97553253173828,0.0017724802973029252
4339,2017-01-04,53.43205261230469,53.88857650756836,53.01357650756836,53.88857650756836,7084574.0,-0.004253796316115888,2.8333152287445165,-1.1428639640930143,46.4434893661297,42.66976100766871,-0.20326958723036626,0.46903728455658467,-0.9665263628341805,-3.7646518146574195,20.59808870110416,0.875,-0.2176182742076378,-0.3195657730102539,-1.6512644276131212,1.0121328815926134,-0.9854151003116911,0.3462835542911833,0.5681820067992192,68.42089986252174,24.78176956026107,0.6658493273014351,1,-0.26630210876464844,0.22826194763183594,-1.1222810745239258,-2.7201080322265554,1.4076080322265625,2,0.013527983224258522,-1.444452697332789,53.66031265258789,1.7618893005845007,53.07064056396485,2.9999197839514427,52.78531265258789,0.013527983224258522
4340,2017-01-05,53.10868453979492,53.62226867675781,53.01357650756836,53.45107650756836,2693765.0,-0.006051949283252811,-1.2857040538604785,0.7499979110089826,32.55817641154984,40.67566314727767,0.05756646919336106,0.7768016608562078,-0.5926438299242847,-3.352908853465358,19.990269407247364,0.6086921691894531,-0.3874989586721611,-0.607743644714354,-1.9695259871712452,0.7540386977425371,-1.2886348159427996,0.07314752651409151,0.7798919677734375,46.05257949858695,6.723154799212821,0.6808911712284462,1,0.05706596374511719,0.5516300201416016,-0.8559780120849609,-2.206521987915039,2.7391281127929688,3,0.019340943906328123,2.8333152287445165,53.43205261230469,-1.444452697332789,53.66031265258789,1.7618893005845007,53.07064056396485,0.019340943906328123
4341,2017-01-09,53.86955261230469,54.76357650756836,53.35596466064453,53.48911666870117,13777181.0,0.01432662245549765,-3.352945340010263,-1.111112349035162,44.00000320870457,40.184434816376246,-0.6293290573924537,-0.09058353204245151,-1.2961806750482907,-4.033747925012101,18.908366951944593,1.6548919677734375,-0.4377233756269945,0.21779842376709269,-0.9659308653373131,1.4015277128714985,-0.3740662207851102,0.8096630683192956,-1.4266281127929688,58.03563594822371,21.483613330155457,0.5918646445522022,1,-0.26630210876464844,-0.10461807250976562,-1.6548900604247976,-2.9483680725097656,2.0163040161132812,0,0.005649721914969819,-1.2857040538604785,53.10868453979492,2.8333152287445165,53.43205261230469,-1.444452697332789,53.66031265258789,0.005649721914969819
4342,2017-01-10,54.51629257202149,54.6874885559082,54.17390060424805,54.49726867675781,12193945.0,0.012005667921011876,1.842088597574491,0.05000551494552099,55.172421741736265,40.610605064723856,-1.1860967398802913,-0.7534828826352822,-1.8805714399239406,-4.591026082576029,17.767997143594137,0.8179359436035156,-0.46088875076674896,0.8502719879150433,-0.3691879992678295,2.069731975097916,0.2405419943236069,1.4600019815064798,-2.0269550323486385,85.86948939732183,47.92394332265492,0.6097299935914348,1,-0.9130420684814524,-0.7513580322265696,-2.3016300201416016,-3.5665760040283274,1.5597801208496023,1,0.005233739919176195,-3.352945340010263,53.86955261230469,-1.2857040538604785,53.10868453979492,2.8333152287445165,53.43205261230469,0.005233739919176195
4343,2017-01-11,53.73640060424805,54.30705261230469,53.50814056396485,53.77444458007813,13195021.0,-0.014305667736725258,-2.2307727907318204,-1.9997994786441022,51.98556662368605,41.17135923514929,-0.37729570041000215,-0.04006465948737059,-1.0160593772715671,-3.7219581469557426,16.3782301849642,1.0081520080566406,-0.4487580397250639,0.11127681732178019,-1.0354383790005883,1.2579920136441487,-0.4620807808394076,0.684634415482968,-1.2015782852172805,41.304234095982146,0.1694460194939964,0.5733575981611857,1,-0.1331501007080078,0.06657791137695312,-1.521738052368157,-2.786684036254883,2.149456024169922,2,0.011327442423425094,1.842088597574491,54.51629257202149,-3.352945340010263,53.86955261230469,-1.2857040538604785,53.10868453979492,0.011327442423425094
4344,2017-01-12,53.01357650756836,53.85053253173828,52.78531265258789,53.85053253173828,11092915.0,-0.013451293509646578,1.5454620037100677,21.99969918780297,45.54140534188308,42.84168525984661,0.31615363953606845,0.5791179027508448,-0.19687314741172912,-2.9220639262768984,14.6003757634732,1.0652198791503906,-0.44579607233209373,-0.5269006729125962,-1.5839408000618462,0.5301394542366538,-1.0554207364872212,0.0016193906620287635,-0.43417910476684085,11.538595036541391,-30.033014255697974,0.5285200635746258,1,0.5896739959716797,0.7894020080566406,-0.7989139556884695,-2.0638599395751953,2.2826080322265625,3,0.024757808970172546,-2.2307727907318204,53.73640060424805,1.842088597574491,54.51629257202149,-3.352945340010263,53.86955261230469,0.024757808970172546
4345,2017-01-13,53.08966064453125,53.3749885559082,52.80433654785156,53.26085662841797,11046431.0,0.001435182117019096,1.8571183009282248,0.2045459724798658,51.04164635691863,44.60672950350827,0.28827641708863894,0.4749499718906236,-0.14919546354743574,-2.9165121170197352,13.260870713465,0.5706520080566406,-0.4787325715525981,-0.41752834320068644,-1.4879150729208561,0.6528583865194832,-0.9527217080607713,0.1176650216593984,-0.46657965963439807,15.384600551495401,-29.082787799987344,0.5351933648600863,1,0.6086978912353516,0.71331787109375,-0.8749980926513601,-2.139944076538086,2.5298919677734375,4,0.03296310390298696,1.5454620037100677,53.01357650756836,-2.2307727907318204,53.73640060424805,1.842088597574491,54.51629257202149,0.03296310390298696
4346,2017-01-16,53.26085662841797,54.66846466064453,53.20379257202149,53.67933654785156,17195713.0,0.0032246577169325885,-4.50000000000012,2.444449396140648,51.04164635691863,46.428505700087555,0.21415044105932424,0.21437030767087606,-0.18350352581320806,-3.000906969496455,12.311491157119772,1.5788040161132812,-0.4808162038450874,-0.18260955810546875,-1.1411870426759876,0.7759679264650501,-0.6618983003907317,0.2966791841797942,-0.5949657330676885,25.0,-21.55121374151466,0.47928874228525953,1,0.5135879516601562,0.5421218872070312,-1.0461940765380788,-2.3111400604248047,3.309783935546882,0,0.048571431027071066,1.8571183009282248,53.08966064453125,1.5454620037100677,53.01357650756836,-2.2307727907318204,53.73640060424805,0.048571431027071066
4347,2017-01-17,52.69020462036133,53.35596466064453,51.28259658813477,53.33694458007813,14636246.0,-0.010714285202693574,5.0555731960715296,1.5454504019981574,44.83870425166615,46.95811773991032,0.8103829089188963,0.6821697069447623,0.5349450913963381,-2.355913757144606,10.804631174577715,2.0733680725097585,-0.35054110279423867,-0.6657615661621108,-1.5584720163864745,0.2269488840622529,-1.112116791274289,-0.2194063410499325,2.0733718872070312,41.57303244196318,-6.324909242444349,0.44635522511218007,1,0.3328819274902344,0.427989959716804,1.9073486328125e-06,-1.1032581329345703,3.6521759033203125,1,0.06064983104699739,-4.50000000000012,53.26085662841797,1.8571183009282248,53.08966064453125,1.5454620037100677,53.01357650756836,0.06064983104699739
4348,2017-01-18,53.05161666870117,53.20379257202149,52.25270462036133,52.86140060424805,13722544.0,0.006859188552100992,2.8461372331234527,-0.2941152183273433,47.05879796376172,47.02648536186943,0.39509569626454066,0.25913726724682107,0.2746129701816855,-2.6389133735302934,9.869170012343039,0.9510879516601634,-0.23610836158134418,-0.25679512023926065,-1.104647685044199,0.5910574445656778,-0.6807214026417299,0.16713116216320856,1.642340240478518,52.247165060247646,6.528110915579681,0.4239262824024693,1,-0.028530120849609375,0.06657791137696023,-0.36141014099121094,-1.464670181274414,3.0625,2,0.05700968630338199,5.0555731960715296,52.69020462036133,-4.50000000000012,53.26085662841797,1.8571183009282248,53.08966064453125,0.05700968630338199
4349,2017-01-19,52.89944458007813,53.29890060424805,52.57607650756836,53.27988052368164,10276297.0,-0.0028683779718406965,2.4545537415338057,-2.0000200545483344,49.35064004896414,48.89231465491546,0.5182742758705032,0.381427196914764,0.5214354437616677,-2.4114548759191976,9.076418927708868,0.7228240966796875,-0.13780417829614322,-0.3775814056396385,-1.2377231453110724,0.48256033403179543,-0.8076522754753555,0.05248946419607847,1.7262851226806575,47.75283493975235,-1.119607572256072,0.4300708698357182,1,0.1236419677734304,0.21875,-0.18546104431153054,-1.3124980926513743,2.853260040283196,3,0.056454506697495965,2.8461372331234527,53.05161666870117,5.0555731960715296,52.69020462036133,-4.50000000000012,53.26085662841797,0.056454506697495965
4350,2017-01-20,53.8124885559082,53.92661666870117,52.69020462036133,52.82335662841797,8835150.0,0.017259991727283985,1.031253623120286,-2.5999959891305924,57.80349434070749,50.42603589180467,-0.31786283450820463,-0.5382387914348783,-0.36963484416043,-3.2364569438891237,8.675512258140763,1.2364120483398438,-0.08547279922712647,0.5221473693847685,-0.36340759237778997,1.407702331147327,0.0793698885034857,0.9649248502660512,0.7463784845581074,74.7191536585228,22.11026507361443,0.4427774808812797,1,-0.8274459838867188,-0.694293975830071,-1.0461950302124023,-2.0923900604248047,2.0923919677734375,4,0.027571592091401698,2.4545537415338057,52.89944458007813,2.8461372331234527,53.05161666870117,5.0555731960715296,52.69020462036133,0.027571592091401698
4351,2017-01-23,52.84238052368164,53.584228515625,52.55705261230469,53.54618453979492,10268127.0,-0.018027563085447618,1.6341492046721842,-0.7115370523920631,48.42932253263435,49.676802646348904,0.5489455731928459,0.4441543818034148,0.5950703008407032,-2.182446862026417,8.490855782086458,1.2554359436035156,-0.08412909413856084,-0.441303062438962,-1.3387454924822393,0.4561393676043153,-0.8900242774606042,0.007418152582680193,1.6509611077380413,58.99289294401776,5.713404330142232,0.44872121502163975,1,0.1331501007080078,0.2758140563964915,-0.07608699798583984,-1.1222820281982422,3.3858680725097656,0,0.05255577173285064,1.031253623120286,53.8124885559082,2.4545537415338057,52.89944458007813,2.8461372331234527,53.05161666870117,0.05255577173285064
4352,2017-01-24,53.88857650756836,54.11683654785156,52.80433654785156,52.84238052368164,11183664.0,0.019798426443295103,-1.3389802855200543,-1.486487658402801,51.47785368166797,49.620390097235784,-0.6656567565557268,-0.5729921926562014,-0.4199542724755503,-3.14873947443094,8.472997923131032,1.3125,0.038283481483524895,0.5678005218505859,-0.3663791836524126,1.5019802273535845,0.10071066909908666,1.0348903746020852,0.5405502229856225,87.75515633217441,37.22212445404064,0.4670898527515,1,-0.9130458831787109,-0.7703819274902273,-0.19497394561767578,-2.168478012084961,3.9374961853027344,1,0.049770549348614024,1.6341492046721842,52.84238052368164,1.031253623120286,53.8124885559082,2.4545537415338057,52.89944458007813,0.049770549348614024
4353,2017-01-25,55.04890060424805,55.353248596191406,54.40216064453125,54.40216064453125,15318355.0,0.02153191217653938,-1.9411757766649562,0.6181824148417161,59.34067193371018,51.15364194077213,-1.810630787948007,-1.6817106652292537,-1.528235742932452,-4.2252464388135,8.55589047453009,1.4646720886230469,0.0841493803499418,1.6406246185302749,0.42857139361066743,2.8526778434498823,1.0345980060704676,2.246651230990082,-3.766304016113274,89.11564161821323,39.158027331156404,0.6060266124598047,1,-1.730978012084961,-1.730978012084961,-1.283966064453125,-3.3288021087646484,2.3206520080566406,2,0.023496925555926085,-1.3389802855200543,53.88857650756836,1.6341492046721842,52.84238052368164,1.031253623120286,53.8124885559082,0.023496925555926085
4354,2017-01-26,55.201072692871094,55.50542068481445,54.6874885559082,55.04890060424805,13474244.0,0.0027643074966570147,1.149997242513424,0.23529099499230266,62.33183614537577,52.40810747282293,-1.8102409198817142,-1.7845539637749255,-1.6420809540164782,-4.293991651701475,8.787422632070498,0.81793212890625,0.01649417723949398,1.7033946990966768,0.25009791173507523,3.1566914864582785,0.9767463054158725,2.430043092777481,-3.83706306457519,89.67740850333227,37.60545485561667,0.7266483936808011,1,-1.8070640563964844,-1.8070640563964844,-1.360051155090332,-3.4809741973876953,2.4918479919433594,3,0.016540330310428786,-1.9411757766649562,55.04890060424805,-1.3389802855200543,53.88857650756836,1.6341492046721842,52.84238052368164,0.016540330310428786
4355,2017-01-27,53.584228515625,56.68476867675781,53.43205261230469,55.16303253173828,28248879.0,-0.02929008619527973,-2.4545373517698486,-10.375122208016846,48.47251357656792,52.122648275006185,-0.1294809161256083,-0.12624215548984807,0.0024510765239540433,-2.6141206998316022,8.833568911846765,3.252716064453125,-0.017506048737104152,0.05611572265625142,-1.3764873142925893,1.4887187596050921,-0.6601857958181725,0.7724172411306753,-2.054562445068356,24.8848488433131,-25.340829915189424,0.716301518474422,1,0.39945411682128906,0.39945411682128906,0.30910301208496094,-1.8641300201416016,3.5380401611328125,4,0.04046855137802363,1.149997242513424,55.201072692871094,-1.9411757766649562,55.04890060424805,-1.3389802855200543,53.88857650756836,0.04046855137802363
4356,2017-01-30,53.85053253173828,54.17390060424805,53.54618453979492,54.021728515625,10929092.0,0.00496982085009634,1.6400128349109577,0.1084339678259567,46.28449970557011,52.28329221432885,-0.33899154607929205,-0.32533066263157195,-0.2416980025218578,-2.8076164548085245,9.435409024369795,0.627716064453125,0.05670476055382778,0.2691587448120103,-1.1258803764547807,1.6641978660788013,-0.4283608158213852,0.9666783054454058,-2.0115603048095707,26.960811299683847,-17.98136729768079,0.6975195606333938,1,0.6182041168212891,0.1331501007080078,-0.028532981872558594,-2.130434036254883,4.013584136962891,0,0.0381490747697355,-2.4545373517698486,53.584228515625,1.149997242513424,55.201072692871094,-1.9411757766649562,55.04890060424805,0.0381490747697355
4357,2017-01-31,53.31792449951172,54.49726867675781,53.31792449951172,54.00270462036133,15866381.0,-0.009890487747965304,-2.444446301340865,3.9999777173670843,47.59826130591217,52.3432325856789,0.3263407242569869,0.23900716366659935,0.29384187908870985,-2.199091063852208,9.97780273308056,1.1793441772460938,0.07732795708150064,-0.2758134841918931,-1.6560984926419238,1.1044715242581375,-0.9659559884169084,0.4143290200331222,-1.1882044855932605,0.0,-43.526829695367645,0.6901425042250146,1,1.3029861450195312,0.6657581329345703,0.4470090866088867,-1.5978260040283203,4.6603240966796875,1,0.05458434708399684,1.6400128349109577,53.85053253173828,-2.4545373517698486,53.584228515625,1.149997242513424,55.201072692871094,0.05458434708399684
4358,2017-02-01,53.75542449951172,54.2499885559082,52.709228515625,53.67933654785156,16939916.0,0.008205495695992493,1.8928591892279043,-0.11111296800753157,54.401814044175005,52.904474140702334,-0.00092210905321366,-0.20132392913286878,-0.13987457885006904,-2.55553663539515,9.576428953580571,1.5407600402832031,0.09882927495540628,0.15693092346191406,-1.2249743117921525,1.5388361587159807,-0.5340216941651192,0.8478835410889474,-1.3524015658229018,26.31581977500662,-20.379189068076965,0.6909526176270336,2,0.8654861450195312,0.2282581329345703,0.009509086608886719,-2.0353260040283203,3.633148193359375,2,0.07572534737208425,-2.444446301340865,53.31792449951172,1.6400128349109577,53.85053253173828,-2.4545373517698486,53.584228515625,0.07572534737208425
4359,2017-02-02,54.15488052368164,54.51629257202149,53.56520462036133,53.75542449951172,11280432.0,0.007430990042196495,-1.4390129374648621,5.2499247969517695,56.08697869913859,52.713750180528,-0.2274896489538918,-0.5732413141460029,-0.5296008799255603,-2.8677552641477604,9.501515180039553,0.9510879516601634,0.22541980238657544,0.5202455520629883,-0.8810046196664985,1.921495723792475,-0.1803795338017551,1.2208706379277317,-1.4949528454086831,36.36366253296026,-13.70151863890922,0.700625085864744,2,0.4660301208496094,-0.17119789123535156,-0.38994693756103516,-2.434782028198242,3.1576080322265625,3,0.05936070872166899,1.8928591892279043,53.75542449951172,-2.444446301340865,53.31792449951172,1.6400128349109577,53.85053253173828,0.05936070872166899
4360,2017-02-03,54.13585662841797,54.34509658813477,53.96466064453125,54.15488052368164,7176811.0,-0.0003512868107123923,-1.1052531585447338,-0.04762450460774483,55.08850126848713,53.45365892895609,-0.17631341513382637,-0.49889736103530424,-0.5014808829361215,-2.764971061052094,9.422552973089141,0.38043594360352273,0.32033562888379663,0.4498630523681655,-0.9455037076021853,1.8452298123385162,-0.24782032761700634,1.1475464323533373,-1.4266281127929688,78.94729064767306,24.649415739945155,0.6976833799851752,2,0.5611419677734375,-0.1521739959716797,-0.3709230422973633,-2.4157581329345703,3.461956024169922,4,0.06570624864794783,-1.4390129374648621,54.15488052368164,1.8928591892279043,53.75542449951172,-2.444446301340865,53.31792449951172,0.06570624864794783
4361,2017-02-06,54.17390060424805,54.61140060424805,54.05976867675781,54.2499885559082,8478085.0,0.0007027500477401194,-2.6249623984758848,3.9995989572889514,59.19812547830292,54.31146690635997,-0.006278698304214458,-0.5406928757595821,-0.5383842286642562,-2.734280467045764,8.210276973918058,0.5516319274902344,0.4204581387478399,0.4726896286010742,-0.9376636559051121,1.8830429131072606,-0.23248701365201896,1.1778662708541674,-1.2261396789550787,76.99997794012951,20.22118678608164,0.7051766422530935,2,0.5230979919433594,-0.1902179718017578,-0.4089670181274414,-2.4538021087646484,2.9673919677734446,0,0.05442414224606473,-1.1052531585447338,54.13585662841797,-1.4390129374648621,54.15488052368164,1.8928591892279043,53.75542449951172,0.05442414224606473
4362,2017-02-07,54.80161666870117,55.10596466064453,53.79346466064453,53.88857650756836,8291620.0,0.011587056819827746,-1.3793039064498953,-11.999799458538053,60.50229481295353,54.4405361151648,-0.5485452025498248,-1.2078650410633713,-1.1711329528059196,-3.277676273045074,7.085858157926873,1.3125,0.4060555154263028,1.086139488220212,-0.36413613185364824,2.5364151082940722,0.36100167818328543,1.8112772982571386,-1.6296352783203147,87.3015645641344,28.712368037701985,0.7251378100369288,2,-0.10461807250976562,-0.8179340362548828,-1.2269001007080078,-3.0815181732177734,2.9293479919433594,1,0.055883387866348944,-2.6249623984758848,54.17390060424805,-1.1052531585447338,54.13585662841797,-1.4390129374648621,54.15488052368164,0.055883387866348944
4363,2017-02-08,54.34509658813477,55.353248596191406,54.021728515625,54.82064056396485,10323932.0,-0.008330412646879615,-1.372883660379509,-0.5208357705098852,58.3700519339052,54.000337869445836,-0.22613966157789633,-0.7414176994795056,-0.7127896337575663,-2.750783494686516,6.933154966945811,1.3315200805664062,0.5396324461310087,0.5991846084594812,-0.8782334306707327,2.076602647589695,-0.13952441110562575,1.337893628024588,-0.9623479605713001,43.617046242466664,-15.66776974894848,0.738709019565108,2,0.3519020080566335,-0.36141395568848367,-0.8274450302124094,-2.6249980926513743,3.6331520080566335,2,0.06685335450944563,-1.3793039064498953,54.80161666870117,-2.6249623984758848,54.17390060424805,-1.1052531585447338,54.13585662841797,0.06685335450944563
4364,2017-02-09,54.32607650756836,54.76357650756836,53.96466064453125,54.459228515625,6769976.0,-0.0003499870597445387,1.1538532737528988,0.27999935825960004,53.31696457607777,54.53861020272471,-0.38475116945786425,-0.6524797412442993,-0.6449117552502628,-2.6562310064458927,7.6456011956283545,0.7989158630371094,0.575464453470822,0.5145395278930636,-0.9423693931029291,1.9714484488890562,-0.21391493260493633,1.2429939883910635,-0.7452066770532255,34.14651444894445,-22.22817347157072,0.7284544604979963,2,-0.29483795166015625,-0.3423938751220703,-0.9273109436035156,-2.605978012084961,3.842388153076172,3,0.056372489643644386,-1.372883660379509,54.34509658813477,-1.3793039064498953,54.80161666870117,-2.6249623984758848,54.17390060424805,0.056372489643644386
4365,2017-02-10,54.83966064453125,54.915748596191406,54.21194458007813,54.459228515625,6475329.0,0.009453731430270729,1.6428591892278777,-2.8571264861767656,63.70758000440883,56.47450801370679,-0.7839669537180356,-1.0838032289399635,-1.1253520381156648,-3.09174435675218,8.444649473026265,0.7038040161132741,0.4480865802146141,0.9406236648559556,-0.5436858465164036,2.424933176228315,0.198468909169776,1.6827784205421352,-1.0725568832415533,67.0731349415977,10.574009613082318,0.7421547556861808,2,-0.8084220886230469,-0.8559780120849609,-1.4266281127929688,-3.1195621490478516,3.5190200805664062,4,0.04509196231912771,1.1538532737528988,54.32607650756836,-1.372883660379509,54.34509658813477,-1.3793039064498953,54.80161666870117,0.04509196231912771
4366,2017-02-13,55.84781265258789,55.90488052368164,55.01085662841797,55.08694458007813,8526777.0,0.018383629588655692,1.0434742803332504,2.000010027274167,63.51706575542628,58.2432640636528,-1.6528224528014945,-1.9902510315231225,-2.095933943190083,-4.031571642864108,8.24677427957694,1.0652198791503906,0.29465224816377145,1.8194278717041001,0.13226798252129868,3.5065877608869016,0.9758479271126959,2.6630078162955044,-1.905648996370104,97.29717522290174,42.90307990195625,0.8435799445914025,2,-1.5407581329345703,-1.8641300201416016,-2.4347801208496094,-4.127714157104492,1.6739120483398366,0,0.03133515740152992,1.6428591892278777,54.83966064453125,1.1538532737528988,54.32607650756836,-1.372883660379509,54.34509658813477,0.03133515740152992
4367,2017-02-14,55.88585662841797,56.13314056396485,55.41031265258789,55.73368453979492,9684195.0,0.0006812079833231621,1.2352968933401482,0.19999799455521927,56.832306840496784,58.51331881879967,-1.4396979606599203,-1.8726196476683086,-2.0817002049541884,-3.9955164571634896,8.936998630125872,0.7228279113769602,0.41200231524345554,1.6976892471313505,-0.059688061303347695,3.4550665555660487,0.8190005929140014,2.5763779013486996,-1.7791366709677803,88.59643876197516,37.00009127598098,0.8786886542173493,2,-1.0366840362548828,-1.9021739959716797,-2.2017641067504883,-4.16575813293457,1.2934799194335938,1,0.022464287376873227,1.0434742803332504,55.84781265258789,1.6428591892278777,54.83966064453125,1.1538532737528988,54.32607650756836,0.022464287376873227
4368,2017-02-15,56.076072692871094,56.28531265258789,55.67661666870117,56.11411666870117,9324969.0,0.0034036530157863787,2.1999919782610875,-0.25000626707778695,57.098778040631295,58.62574096785441,-1.414904303243432,-1.923238803793275,-2.231680924008927,-4.102789366061657,9.704342197252911,0.6086959838867188,0.5503889692377726,1.736682510375978,-0.12624407806256954,3.5996090988145255,0.8052192161567007,2.6681458045952553,-1.8146698122624514,90.98357017810618,42.37819003677091,0.9314632942192747,2,-1.0366840362548828,-2.0923900604248047,-2.3919801712036133,-4.355974197387695,2.3016319274902344,2,0.02951155258031868,1.2352968933401482,55.88585662841797,1.0434742803332504,55.84781265258789,1.6428591892278777,54.83966064453125,0.02951155258031868
4369,2017-02-16,55.88585662841797,56.32335662841797,55.790748596191406,56.076072692871094,7497833.0,-0.003392107459003757,-1.8000160436386972,4.999899729269027,74.29720848568806,60.76004176976563,-1.0653617544012235,-1.578760547493232,-1.994025187924052,-3.8314127919870913,10.620001152242846,0.5326080322265625,0.7245334832773906,1.3971458435058608,-0.4585444542369572,3.252836141248679,0.46930069463445534,2.3249909923772663,-1.4790518000403736,79.27926951330993,26.530242014612305,0.9278451488714083,2,-0.8274459838867188,-1.9021739959716797,-2.182742118835449,-4.16575813293457,2.7391319274902344,3,0.0374404562085473,2.1999919782610875,56.076072692871094,1.2352968933401482,55.88585662841797,1.0434742803332504,55.84781265258789,0.0374404562085473
4370,2017-02-17,55.29618453979492,56.15216064453125,55.08694458007813,55.94292068481445,11034971.0,-0.010551365304172444,-1.0000000000000133,3.4000080218193487,64.28574121166565,61.32533240680593,-0.32831375389643824,-0.9193710568294549,-1.38547654393696,-3.165614965928185,11.554353899322054,1.065216064453118,0.7945609939871972,0.7332889556884794,-1.1271979901119238,2.5937759014888826,-0.1969545172117222,1.663532428588681,-0.7527018805145147,21.739269438244047,-32.85606151660066,0.9302434729002016,2,-0.23777389526367188,-1.3125019073486328,-1.5930700302124023,-3.5760860443115234,2.8532600402832102,4,0.051943549898682884,-1.8000160436386972,55.88585662841797,2.1999919782610875,56.076072692871094,1.2352968933401482,55.88585662841797,0.051943549898682884
4371,2017-02-20,55.61955261230469,55.90488052368164,55.334228515625,55.353248596191406,6210527.0,0.005847927396817942,-2.7500438695445086,-0.41176609373709727,73.72551980357645,62.79457962798625,-0.4750022556989677,-1.07935145008976,-1.7293600322814342,-3.413848749924476,12.67022220544313,0.6086959838867188,0.8319070037068883,0.9177984237670884,-0.8119671959018078,2.6475640434359846,0.052915613932640326,1.7826812336015365,-0.9475927919756373,43.076904090485236,-17.663277374188233,0.8648828098344495,2,-0.4755439758300781,-1.6358699798583984,-1.8688840866088867,-3.899454116821289,3.1195640563964844,0,0.04924757543243863,-1.0000000000000133,55.29618453979492,-1.8000160436386972,55.88585662841797,2.1999919782610875,56.076072692871094,0.04924757543243863
4372,2017-02-21,56.57064056396485,56.77987670898438,55.42933654785156,55.61955261230469,9754982.0,0.01709988496832593,-1.0285689729265255,3.571436756911644,76.24117106584404,64.78025953153501,-1.2837666803137608,-1.9175154140560338,-2.660286727627586,-4.290494732459813,13.597690752278224,1.3505401611328196,0.9159741317459265,1.734783172607429,-0.13937506277778056,3.6089414079926385,0.7977040549148242,2.6718622903000337,-1.7779122122500723,87.64060641021018,21.61462375080768,0.9370791176926053,2,-1.1983718872070384,-2.5394039154052734,-2.7819290161132884,-4.850542068481452,2.6820640563964773,1,0.016812327516204872,-2.7500438695445086,55.61955261230469,-1.0000000000000133,55.29618453979492,-1.8000160436386972,55.88585662841797,0.016812327516204872
4373,2017-02-22,56.34238052368164,56.77987670898438,56.19020462036133,56.58966064453125,8930431.0,-0.004034955906591087,-1.1379186346442685,-0.2599971121681982,71.06231277005548,66.75196488642142,-0.8296434686831873,-1.673166641924304,-2.4245269885962983,-3.98198612073125,13.56455354706145,0.589672088623054,0.966516482539447,1.4418491363525376,-0.5489083606327867,3.432606633337862,0.4464703878598755,2.4372278848452,-1.3906803033852952,74.1574881926664,4.198512142373289,0.9953787484926634,2,-0.8464698791503835,-1.826089859008789,-3.271739959716797,-4.622282028198242,3.3288002014160156,2,0.01485482183022313,-1.0285689729265255,56.57064056396485,-2.7500438695445086,55.61955261230469,-1.0000000000000133,55.29618453979492,0.01485482183022313
4374,2017-02-23,56.11411666870117,56.55161666870117,56.076072692871094,56.45650863647461,8147921.0,-0.004051370440134816,-1.2727206431970246,1.3846319979019792,68.30988352181446,67.26333194391094,-0.3588053950847012,-1.4471908145279286,-2.196166965050537,-3.679757058065462,13.360936616597963,0.4755439758300781,0.9565912531574838,1.1679330825805678,-0.8925001830370007,3.2283663481981364,0.1377164497717871,2.1981497153893486,-1.0161623293097861,60.67414464433747,-7.811289951947124,1.030216632808784,2,-0.21875,-1.4456520080566406,-3.043476104736328,-4.394018173217773,4.051631927490234,3,0.04033901068111656,-1.1379186346442685,56.34238052368164,-1.0285689729265255,56.57064056396485,-2.7500438695445086,55.61955261230469,0.04033901068111656
4375,2017-02-24,55.75270462036133,56.39944458007813,55.23911666870117,56.09509658813477,10465722.0,-0.006440661811957682,1.4400012834807785,1.0000000000000207,63.78739887828347,67.29336895756174,0.16286968733120943,-0.9644396301740841,-1.8081954295699063,-3.243300731702732,14.014715037004146,1.1603279113769602,0.9987665581784384,0.6980972290039062,-1.2874304104588248,2.6836248684666373,-0.29466659072745927,1.6908610487352718,-0.5201964914025012,33.333415861807566,-32.6673837316539,0.9927638197313646,2,0.18070602416992898,-1.0842399597167969,-2.6820640563964844,-3.9850521087646484,4.146739959716804,4,0.051518288755769026,-1.2727206431970246,56.11411666870117,-1.1379186346442685,56.34238052368164,-1.0285689729265255,56.57064056396485,0.051518288755769026
4376,2017-02-27,55.90488052368164,56.34238052368164,55.638572692871094,55.92390060424805,6561120.0,0.0027294801993289486,-1.5517122150918345,0.055550603859350865,60.50729007872091,67.70170042847553,0.021948260918087215,-1.0064171960858772,-1.956637922112506,-3.3190892936690304,14.703824455628789,0.7038078308105469,1.1161579508664303,0.7475557327270508,-1.18761301454402,2.6827244799981216,-0.22002864090848107,1.7151401063625826,-0.6657638549804688,43.21009356253121,-19.266144991040825,0.9675843736355353,2,0.02853012084961648,-1.2364158630371094,-2.853261947631836,-4.137228012084961,3.9945640563964915,0,0.040149697761104886,1.4400012834807785,55.75270462036133,-1.2727206431970246,56.11411666870117,-1.1379186346442685,56.34238052368164,0.040149697761104886
4377,2017-02-28,56.228248596191406,56.34238052368164,55.790748596191406,56.076072692871094,9266657.0,0.005784254782063014,1.899969918780708,-8.000802246289611,68.40151220897752,68.95755978051402,-0.2768585401330341,-1.1600480614765871,-2.2693719585081524,-3.5670588178925158,15.156325717108347,0.5516319274902344,1.1224856189445163,0.9254076004028349,-0.8592141893416496,2.7100293901473194,0.03309670553058908,1.8177184952750807,-0.9891319274902344,64.19766229843422,-0.6367024222832782,0.8923108948722427,2,-0.29483795166014914,-1.4836959838867188,-3.1813859939575195,-4.460596084594727,3.3668479919433665,1,0.04465492230678936,-1.5517122150918345,55.90488052368164,1.4400012834807785,55.75270462036133,-1.2727206431970246,56.11411666870117,0.04465492230678936
4378,2017-03-01,57.826072692871094,58.11140060424805,56.4374885559082,56.60868453979492,16315630.0,0.028416750238027477,-1.146343610826463,7.999874661586283,76.13636557861874,69.1619105686174,-1.788410081544015,-2.568986275850847,-3.823671822200467,-5.089146775459739,16.742880431369155,1.8831520080566406,1.1003869125918868,2.319699287414551,0.35839749214784433,4.281001082681257,1.3390483897811976,3.300350185047904,-2.4636952209472653,90.06616623636036,20.468048580290358,0.9806508976333523,3,-1.2269001007080078,-2.4157581329345703,-4.779210090637207,-4.60325813293457,1.6548919677734375,2,0.0246710845308038,1.899969918780708,56.228248596191406,-1.5517122150918345,55.90488052368164,1.4400012834807785,55.75270462036133,0.0246710845308038
4379,2017-03-02,57.36955261230469,57.94020462036133,57.27444458007813,57.78802871704102,12475050.0,-0.007894710107516745,-1.1875097922477011,-0.3437491187004768,69.05446529951773,69.69176880060097,-1.2284829153503765,-1.959760599847641,-3.3127043872977424,-4.553005589609867,18.179352000943005,0.665760040283196,1.139005054929079,1.7024456024169936,-0.31849974141160686,3.723390946245594,0.6919729305026934,2.712918274331294,-1.7322728271484351,74.17219158724593,4.078924132550512,1.0104726719142991,3,-0.6942939758300781,-1.959238052368164,-4.051630020141602,-4.051630020141602,3.3097801208496094,3,0.04011933173589566,-1.146343610826463,57.826072692871094,1.899969918780708,56.228248596191406,-1.5517122150918345,55.90488052368164,0.04011933173589566
4380,2017-03-03,57.69292068481445,57.84509658813477,56.951072692871094,57.06520462036133,9172344.0,0.005636579993834712,-1.0888898792281463,-1.5000045578435677,65.49522281566831,68.77729135750008,-1.3143374782569097,-2.111222231743284,-3.577358244551995,-4.798012277458767,19.54139231044063,0.894023895263679,1.174561714382321,1.8479604721069336,-0.2308349013690716,3.9267558455829388,0.8085627853689275,2.8873581588449397,-1.8082288177490184,83.07686849099943,15.746224484530359,1.0393976867380037,3,-1.0176620483398438,-2.2826061248779297,-4.298912048339844,-4.298912048339844,2.7581520080566406,4,0.04286189504751192,-1.1875097922477011,57.36955261230469,-1.146343610826463,57.826072692871094,1.899969918780708,56.228248596191406,0.04286189504751192
4381,2017-03-06,57.12226867675781,57.57879257202149,57.06520462036133,57.57879257202149,8385149.0,-0.00989119637700786,1.249993733026909,-0.7272776994506409,59.530796790349385,66.92058310466733,-0.567820996962709,-1.3790658781071343,-2.9350158530923736,-4.13451313384293,20.73108932928892,0.627716064453125,1.126505725517724,1.129890060424806,-0.8664769797385077,3.12625710058812,0.13170654034315277,2.1280735805064595,-1.014905935974113,57.37698181130773,-6.963626961372398,0.9981835200816565,3,-0.4470100402832031,-1.711954116821289,-3.1385860443115234,-3.1385860443115234,3.3288040161132812,0,0.04861809531823291,-1.0888898792281463,57.69292068481445,-1.1875097922477011,57.36955261230469,-1.146343610826463,57.826072692871094,0.04861809531823291
4382,2017-03-07,57.86411666870117,58.14944458007813,57.103248596191406,57.21737670898438,14622861.0,0.012987019058037008,-1.3913155313351662,-1.4166617923542553,62.70271910953997,65.99173936461004,-1.236975241364945,-1.9812973581910285,-3.600594025367741,-4.787673020732569,21.70533176894995,1.0461959838867259,1.2018507496557191,1.7186130523681626,-0.36124425365544965,3.798470358391775,0.6786843993563565,2.758541705379969,-1.5563501415710377,83.33322191992015,21.43898567806926,1.0399286530118061,3,-1.1698360443115234,-2.4347801208496094,-3.637907028198242,-3.880434036254883,2.9483680725097656,1,0.035174267379387336,1.249993733026909,57.12226867675781,-1.0888898792281463,57.69292068481445,-1.1875097922477011,57.36955261230469,0.035174267379387336
4383,2017-03-08,57.978248596191406,58.39672470092773,57.65487670898438,57.76900863647461,12198088.0,0.0019724128537845775,-2.3912755364507947,0.3235302791688084,65.02733647701902,65.62701191518835,-1.2232993506147736,-1.9070628982709792,-3.6404631035469066,-4.808515584229063,22.585778005319288,0.7418479919433452,1.2151454096779943,1.6510873794555678,-0.40112988010447737,3.703304639015613,0.6249787496755417,2.677196009235594,-1.4494807027075112,71.05277740395687,10.888458930752122,1.0261086297800235,3,-1.1603279113769531,-2.425271987915039,-3.6759519577026367,-3.994565963745117,2.6820640563964844,2,0.027887147871686002,-1.3913155313351662,57.86411666870117,1.249993733026909,57.12226867675781,-1.0888898792281463,57.69292068481445,0.027887147871686002
4384,2017-03-09,57.388572692871094,57.78802871704102,57.08422470092773,57.73096466064453,13137019.0,-0.010170640155540145,2.083343082039507,-1.6363603215985123,65.0273008462851,65.76477880052187,-0.4848135961996576,-1.1343472089818647,-2.985524673425502,-4.143522020704822,23.301427524450624,0.894023895263679,1.1158671449888615,0.9082866668701186,-0.9644197701365371,2.7809931038767743,-0.028066551633209258,1.8446398853734465,-0.5982908463450656,30.26316136676102,-33.32569876324811,0.936353218503327,3,-0.3709239959716797,-1.4076080322265625,-3.086276054382324,-3.4048900604248047,1.9782600402832031,3,0.036460080284125285,-2.3912755364507947,57.978248596191406,-1.3913155313351662,57.86411666870117,1.249993733026909,57.12226867675781,0.036460080284125285
4385,2017-03-10,57.3124885559082,58.01629257202149,57.08422470092773,57.55976867675781,10503295.0,-0.0013257715498532496,-1.6486430820763125,0.722213556753866,62.60624436502213,65.99799594344421,-0.18350351415240596,-0.9101711988754317,-2.8296124515732117,-3.993620309870991,23.984408719225637,0.9320678710937642,1.0713714735814222,0.7085611343383817,-1.0297717125205281,2.4468939811972916,-0.1606052890910732,1.5777275577678367,-0.2973047097659389,18.571551353674355,-45.645133413808665,0.8691664234294564,3,-0.2187519073486328,-1.2173938751220703,-3.0101919174194336,-3.328805923461914,2.5489120483398438,4,0.058745384506585285,2.083343082039507,57.388572692871094,-2.3912755364507947,57.978248596191406,-1.3913155313351662,57.86411666870117,0.058745384506585285
4386,2017-03-13,57.59781265258789,57.84509658813477,57.29346466064453,57.36955261230469,9119473.0,0.004978393084455801,-1.8999989972826734,-0.923082856393564,58.49055770849816,64.89677877672428,-0.22733803549297704,-1.1148251566526142,-3.024014796794823,-4.236127810122433,23.88748922204364,0.5516319274902415,1.0686667731653614,0.9063852310180636,-0.8477994480483488,2.660569910084476,0.029292891484857364,1.7834775705512698,-0.5135879516601634,39.13051060267912,-21.209318808960994,0.8770923395332073,3,-0.18070602416992188,-1.5027179718017578,-3.257472038269043,-3.6141300201416016,1.8260879516601562,0,0.04953764576952224,-1.6486430820763125,57.3124885559082,2.083343082039507,57.388572692871094,-2.3912755364507947,57.978248596191406,0.04953764576952224
4387,2017-03-14,57.14129257202149,57.76900863647461,56.79890060424805,57.63585662841797,11359810.0,-0.007925996831164128,1.5500032588477717,-2.1666694520112664,56.363634153782264,62.699808618409115,0.4160720081958047,-0.589660728453552,-2.4892015371326295,-3.735973884391335,23.37341971426017,0.9701080322265625,1.1159560198736642,0.38709335327148864,-1.3352769137657177,2.109463620308695,-0.4740917802471145,1.2482784867900918,1.2554321289062358,21.428639640930683,-35.628169257403,0.8611851335186049,3,0.45652008056639914,-1.0461978912353587,-2.800951957702644,-3.1576099395752024,3.1005401611328054,1,0.05792273803883452,-1.8999989972826734,57.59781265258789,-1.6486430820763125,57.3124885559082,2.083343082039507,57.388572692871094,0.05792273803883452
4388,2017-03-15,57.73096466064453,57.88314056396485,57.17933654785156,57.29346466064453,9043785.0,0.010319544099913536,-1.1142994659760477,-0.8846174612602038,62.177670846303144,61.935720345829715,-0.21066343142867794,-1.1056846277983539,-3.011123971989491,-4.270243395255818,22.75587605206085,0.7418479919433594,1.2082740291962395,0.8940208435058565,-0.8500481207151083,2.6380898077268213,0.021986361395377685,1.7660553256163354,0.6338035583496051,76.56236290939128,19.13846665041197,0.8720344821104821,3,-0.13315200805664062,-1.550271987915039,-3.3906240463256836,-3.747282028198242,3.7853240966796875,2,0.053377249084269884,1.5500032588477717,57.14129257202149,-1.8999989972826734,57.59781265258789,-1.6486430820763125,57.3124885559082,0.053377249084269884
4389,2017-03-16,57.978248596191406,58.51085662841797,57.50270462036133,58.22552871704102,19331065.0,0.004283384783200228,1.4651123744852321,-0.5652117047991234,67.05541864360703,62.10907543782291,-0.4051271133333003,-1.2523848180069521,-3.179029312568815,-4.4485829112588675,22.275928534119657,1.0081520080566406,1.2469579697367834,1.0366851806640653,-0.7181603319608314,2.791530693288962,0.15926242435161697,1.9141079369765137,-1.1793479919433594,68.88891859913231,8.07001049003459,0.877422756312449,3,-0.32336997985839844,-1.7404899597167969,-3.6379079818725586,-3.994565963745117,4.432064056396484,3,0.04625983228773611,-1.1142994659760477,57.73096466064453,1.5500032588477717,57.14129257202149,-1.8999989972826734,57.59781265258789,0.04625983228773611
4390,2017-03-17,58.16846466064453,58.415748596191406,57.84509658813477,58.20650863647461,12373108.0,0.0032808177042040754,1.4999874660538648,0.153849713836134,67.24638540455047,62.96636306162303,-0.5819965292420903,-1.282118590651237,-3.275595125686152,-4.5735155451395215,22.71754483001055,0.5706520080566335,1.072530521826117,1.083287239074707,-0.5718838310176366,2.7384583091670507,0.25570170402853165,1.9108727741208824,-1.3353249359130857,79.99995543463486,16.253312888871136,0.8275855350461727,3,-0.5135860443115234,-1.8070640563964844,-4.161004066467285,-4.184782028198242,5.402172088623047,4,0.020601679612846313,1.4651123744852321,57.978248596191406,-1.1142994659760477,57.73096466064453,1.5500032588477717,57.14129257202149,0.020601679612846313
4391,2017-03-20,58.358680725097656,58.56792068481445,58.03531265258789,58.03531265258789,10434468.0,0.0032700891378660835,-2.294128749896778,-8.499849593903539,66.56805576321995,63.39584491203192,-0.6463545561694133,-1.3245128227139986,-3.3925485510930713,-4.698197915699083,23.231190159329635,0.5326080322265625,0.9933750079506396,1.1365468978881808,-0.46027046174897635,2.733364257525338,0.3381382180696022,1.9349555777067593,-1.491986662292483,88.17198504327874,23.471051043098825,0.7984086798185797,3,-0.6752700805664062,-1.5692920684814453,-4.35122013092041,-4.374998092651367,4.0896759033203125,0,0.025749723271316638,1.4999874660538648,58.16846466064453,1.4651123744852321,57.978248596191406,-1.1142994659760477,57.73096466064453,0.025749723271316638
4392,2017-03-21,57.52172470092773,58.54890060424805,57.36955261230469,58.54890060424805,10673037.0,-0.014341585755038966,1.2962921698827934,-3.1764914060564813,47.315430144250605,61.427855319502086,0.15301692800350963,-0.43495075664849736,-2.511394424884422,-3.8017320456325834,22.69390390756119,1.1793479919433594,0.9103222381593454,0.2520366668701115,-1.319536808677725,1.823610142417948,-0.5337500709038068,1.0378234046440298,-0.5869815732421841,24.657357373031473,-35.313427613723164,0.7857867377739186,3,0.16168594360352273,-0.6942920684814382,-3.3763561248779226,-3.538042068481438,5.47826004028321,1,0.03306882596462968,-2.294128749896778,58.358680725097656,1.4999874660538648,58.16846466064453,1.4651123744852321,57.978248596191406,0.03306882596462968
4393,2017-03-22,57.17933654785156,57.61683654785156,56.85596466064453,57.61683654785156,11050506.0,-0.005952327661528645,2.478271484375,0.42592510064322237,48.28767970022719,59.56789741438455,0.41366276068391983,-0.02808492594665779,-2.1027333851805565,-3.3863384559504794,21.894560203255544,0.7608718872070312,0.8985117499001021,-0.13219928741455078,-1.6432111164745393,1.3788125416454378,-0.8877052019445486,0.623306627115447,1.3885841369628906,18.88903001254515,-37.6625343330758,0.7555059145299946,3,0.5040740966796875,-0.35190391540527344,-2.762908935546875,-3.1956539154052734,6.182064056396484,2,0.053559491421168115,1.2962921698827934,57.52172470092773,-2.294128749896778,58.358680725097656,1.4999874660538648,58.16846466064453,0.053559491421168115
4394,2017-03-23,58.37770462036133,58.415748596191406,57.21737670898438,57.3124885559082,11048440.0,0.02095806186045701,1.1000046793633267,-2.434779575892857,55.325463447513144,58.758921756883545,-0.7036365544029195,-1.1048203660332945,-3.19623467980513,-4.494879788881157,21.49164977533425,1.2364120483398438,0.8256416391533037,0.9529893875122042,-0.5189735874236945,2.424952362448103,0.2170079000442513,1.688970874980157,0.17119598388671875,88.88896316449745,34.21824396220725,0.7359814874679498,3,-0.6942939758300781,-1.550271987915039,-3.866168975830078,-4.394021987915039,4.584236145019531,3,0.05376340432316673,2.478271484375,57.17933654785156,1.2962921698827934,57.52172470092773,-2.294128749896778,58.358680725097656,0.05376340432316673
4395,2017-03-24,58.6249885559082,58.89129257202149,58.22552871704102,58.33966064453125,8772433.0,0.004235931117110514,-1.592579938351912,0.2678591892279043,62.305336043077716,59.18278601628128,-0.8327341456761559,-1.1867311454133116,-3.3360690451448463,-4.637838208353806,22.31619269555591,0.6657638549804688,0.728219738350667,1.0566591262817369,-0.28295920581062717,2.396277458374101,0.3868499602355513,1.7264682923279224,-1.7690238952636719,86.91591587651712,31.241363828443284,0.669809166046183,3,-0.7798919677734375,-1.6358699798583913,-4.103941917419434,-4.641305923461914,4.717388153076179,4,0.0645684406926541,1.1000046793633267,58.37770462036133,2.478271484375,57.17933654785156,1.2962921698827934,57.52172470092773,0.0645684406926541
4396,2017-03-27,58.14944458007813,58.14944458007813,57.35053253173828,58.13042068481445,13922720.0,-0.008111625904652642,82.99037497487284,0.06667379707744779,52.44301631856651,58.74716181236841,-0.3025261092980145,-0.5632881995177925,-2.7619049869027634,-4.055422732395158,22.815931603091006,1.2744560241699219,0.6620178050129155,0.46888694763184446,-0.6402114272657116,1.5779853225294005,-0.08566223981693355,1.0234361350806225,-1.25277336120606,63.55142639195288,10.905599480260925,0.5545491874487773,3,-0.2758159637451243,-1.084239959716804,-3.6283979415893626,-4.165761947631843,5.021736145019524,0,0.09322861479311073,-1.592579938351912,58.6249885559082,1.1000046793633267,58.37770462036133,2.478271484375,57.17933654785156,0.09322861479311073
4397,2017-03-28,58.73911666870117,58.75814056396485,57.73096466064453,58.14944458007813,9258372.0,0.010140631486359242,2.272720643196973,30.99639061558861,56.02409674942754,58.06343135716002,-0.7171247709254374,-1.0068280675502308,-3.225674985052507,-4.526420040952786,23.531213094650084,1.0271759033203196,0.6432206607231166,0.9330156326293917,-0.044531673779900416,1.9105629390386838,0.44424197942474564,1.4217892858340377,-1.8025530227661122,92.52327340131802,40.462323791137266,0.4887736532046474,3,-0.8654880523681641,-1.6739120483398438,-4.175271034240723,-4.755434036254883,4.089672088623047,1,0.06314769731110448,82.99037497487284,58.14944458007813,-1.592579938351912,58.6249885559082,1.1000046793633267,58.37770462036133,0.06314769731110448
4398,2017-03-29,59.25270462036133,59.4999885559082,58.77716064453125,59.04346466064453,11134168.0,0.008743542306856256,1.0540490734367125,0.3548412138776979,64.93906931442514,57.82828143169536,-1.1087504312776417,-1.4841493894450792,-3.6164482541003338,-4.943869577391197,22.965571086557407,0.7608718872070312,0.6621021801489064,1.375271987915042,0.20281679272572717,2.5477271831043566,0.7890443903203845,1.9614995855096993,-2.2770463959045415,89.1666234940413,32.92950328587416,0.5862275975946574,3,-1.074728012084961,-1.8831520080566406,-4.550951957702637,-5.221467971801751,4.241847991943359,2,0.06324234724573086,2.272720643196973,58.73911666870117,82.99037497487284,58.14944458007813,-1.592579938351912,58.6249885559082,0.06324234724573086
4399,2017-03-30,59.671180725097656,59.78531265258789,59.08150863647461,59.32879257202149,9326741.0,0.007062565454480918,1.4666662210130152,1.636342090390296,67.91908435793604,57.903025759849314,-1.410119016719598,-1.81437616095738,-3.8998090628331994,-5.266138737238066,22.443183462349957,0.7038040161132812,0.7493096118987665,1.6786666870117202,0.2851245411038974,3.072208832919543,0.9818956140578123,2.375437759965628,-2.5945492873828115,95.31243390263889,32.89352579773946,0.6967710729539108,3,-1.3505420684814453,-2.158966064453125,-4.6650800704956055,-5.639944076538079,3.7663040161132812,3,0.06184258186797176,1.0540490734367125,59.25270462036133,2.272720643196973,58.73911666870117,82.99037497487284,58.14944458007813,0.06184258186797176
4400,2017-03-31,60.165748596191406,60.33694458007813,59.27172470092773,59.65216064453125,8960050.0,0.008288219959517784,1.4888898792281215,1.5000167121609136,68.90759512514367,58.16297457784084,-1.778618588379416,-2.2284405120736324,-4.280163570996805,-5.70286458625425,22.46444895167077,1.0652198791504048,0.764865348773867,2.049593162536624,0.36051013461530346,3.7386761904579444,1.2050516485759601,2.8941346764972877,-2.926596285584182,94.26750290597394,27.70882556145058,0.8445415139606602,3,-1.5692939758300781,-2.377717971801758,-4.883832931518555,-6.134511947631829,3.176628112792976,4,0.04647481722460367,1.4666662210130152,59.671180725097656,1.0540490734367125,59.25270462036133,2.272720643196973,58.73911666870117,0.04647481722460367
4401,2017-04-03,59.89944458007813,60.50814056396485,59.76629257202149,60.41302871704102,10099404.0,-0.00442617306900972,1.1080981468734248,-0.9999925724556947,70.89339307665598,60.782748236996994,-1.4201130608659795,-1.837625627643412,-3.869111569560296,-5.387880343589735,22.527735835301232,0.7418479919433594,0.7245964312161917,1.6444303512573342,-0.15372256077989732,3.4425832632945657,0.745353895238722,2.5435068072759464,-2.412468887913235,78.08219554407852,5.574665585616941,0.8990764560186143,4,-1.2173919677734446,-1.8260879516601634,-4.5985069274902415,-5.868207931518555,2.7201080322265554,0,0.0574785317800981,1.4888898792281215,60.165748596191406,1.4666662210130152,59.671180725097656,1.0540490734367125,59.25270462036133,0.0574785317800981
4402,2017-04-04,59.89944458007813,60.546180725097656,59.671180725097656,59.89944458007813,13354423.0,0.0,-2.8332831979677273,-0.0,68.03800440689682,62.97722875996029,-1.1704493033889989,-1.7679705229820755,-3.7551063779255855,-5.326557012092003,22.092910890548893,0.875,0.6719012692521886,1.5426639556884822,-0.3878474733516839,3.4731753847286484,0.5774082411683992,2.5079196702085653,-2.110352400733241,63.44099469959371,-8.200284687488711,0.9652557145200824,4,-1.0176658630371165,-1.7309799194336009,-4.5985069274902415,-5.868207931518555,2.5489120483398366,1,0.05462047549782567,1.1080981468734248,59.89944458007813,1.4888898792281215,60.165748596191406,1.4666662210130152,59.671180725097656,0.05462047549782567
4403,2017-04-05,59.59509658813477,60.14672470092773,59.4999885559082,60.08966064453125,11782747.0,-0.005080981870148826,1.125002350139468,-100.0,63.32289958137174,63.865832774833464,-0.5446663312574955,-1.4084959305122808,-3.3753456411971356,-4.958691925248111,21.366782144293357,0.6467361450195241,0.6083899489792017,1.1574735641479563,-0.8405298261922027,3.1554769544881154,0.1584718689778768,2.156475259318036,-1.4751537832995467,35.065046685158904,-35.399079457875516,0.9990016951700798,4,-0.646739959716804,-1.103261947631843,-4.256114959716804,-5.563859939575195,2.7391281127929545,2,0.054261044185190066,-2.8332831979677273,59.89944458007813,1.1080981468734248,59.89944458007813,1.4888898792281215,60.165748596191406,0.054261044185190066
4404,2017-04-06,59.48096466064453,59.99455261230469,59.08150863647461,59.3668327331543,13717660.0,-0.0019151227873496213,-1.6666778080451894,-0.23077279073175955,60.95238762202958,63.71550517249478,-0.2878496409140965,-1.1906131944223475,-3.1904780562442667,-4.789262271561583,21.209213208610798,0.9130439758300781,0.7644785002062378,0.9387220382690415,-1.04708196532777,2.924526041865853,-0.05417996352936427,1.9316240400674474,-1.0698733053778113,27.27272727272727,-40.25081609532967,0.9929020017984054,4,-0.5326080322265625,-0.8084239959716797,-3.4762210845947266,-4.783966064453125,1.2364120483398509,3,0.06747684699733414,1.125002350139468,59.59509658813477,-2.8332831979677273,59.89944458007813,1.1080981468734248,59.89944458007813,0.06747684699733414
4405,2017-04-07,60.6793327331543,60.6793327331543,58.87226867675781,59.34781265258789,11565485.0,0.02014708536330545,1.7142873513823234,11.66649954878171,66.57609480508796,65.28584722655272,-1.300974889547632,-2.2385863288265497,-4.250603218548605,-5.921158110546173,21.044261069759745,1.8070640563964844,0.9891144231942377,1.968747901916501,-0.14483276705725245,4.082328570890255,0.9119575674296243,3.025538236403378,-2.012030653507864,100.0,33.63888227103371,1.0567903344868772,4,-1.4741840362548828,-1.940216064453125,-4.6365461349487305,-5.982334136962891,-0.7798881530761648,4,0.04545455402724996,-1.6666778080451894,59.48096466064453,1.125002350139468,59.59509658813477,-2.8332831979677273,59.89944458007813,0.04545455402724996
4406,2017-04-10,60.451072692871094,61.15487670898438,60.39400863647461,60.85052871704102,8706245.0,-0.0037617427549344606,-1.9629734166215098,-0.3000000000000053,72.91668283156507,67.16280123567911,-0.7955557380689768,-1.8821035344683281,-3.892487488193808,-5.631634130778913,20.991526890579753,0.7608680725097727,1.0835197691717724,1.5978248596191378,-0.5835938888719099,3.7792436081101854,0.5071154853736104,2.688534233864665,-1.5788040161132812,69.1666722373371,-2.3676703268154284,1.0907093742455245,4,-0.48505401611328125,-1.4741840362548828,-4.408286094665527,-5.7540740966796875,-0.20923995971679688,0,0.047828828957310776,1.7142873513823234,60.6793327331543,-1.6666778080451894,59.48096466064453,1.125002350139468,59.59509658813477,0.047828828957310776
4407,2017-04-11,60.451072692871094,60.71737670898438,60.108680725097656,60.33694458007813,7687800.0,0.0,-1.1333208551145348,-0.28570882872556563,77.044004929097,68.50779408175376,-0.5891301407518768,-1.7090534645496689,-3.7427842793757975,-5.576430158792107,21.495950169317545,0.6086959838867259,1.1199052774572351,1.4323358535766602,-0.7039576944278707,3.568629401581191,0.3641890795743947,2.5004826275789256,-1.5788040161132812,69.1666722373371,-8.65405438086735,1.068146774002264,4,-0.4375,-1.4741840362548828,-4.408286094665527,-5.7540740966796875,-0.5135879516601562,1,0.035871653269923254,-1.9629734166215098,60.451072692871094,1.7142873513823234,60.6793327331543,-1.6666778080451894,59.48096466064453,0.035871653269923254
4408,2017-04-12,60.81248474121094,61.44020462036133,60.52716064453125,60.52716064453125,10916491.0,0.005978587843693761,-5.400048130916092,2.50003342469432,73.3576425967388,69.11207833050962,-0.7889902397514135,-1.9265437577842235,-3.961311013932253,-5.882102258003783,22.098744595722078,0.9891319274902344,1.2906575698818656,1.639671897888185,-0.5494014045605411,3.828745200336911,0.5451352466638184,2.7342085491125516,-1.5749987792968767,75.5554697260272,-0.8294589123420479,1.0945366512243642,4,-0.6562480926513672,-1.69293212890625,-4.750676155090332,-6.096464157104485,-0.4755401611328054,2,0.02690026388772848,-1.1333208551145348,60.451072692871094,-1.9629734166215098,60.451072692871094,1.7142873513823234,60.6793327331543,0.02690026388772848
4409,2017-04-13,60.66031265258789,60.81248474121094,60.165748596191406,60.81248474121094,4764412.0,-0.0025023165764500588,7.5000626707778695,-0.5333306593935505,69.88847057069376,69.2210644911263,-0.5383698323013846,-1.6476094630105251,-3.67795351063846,-5.673901756731723,21.996006066176037,0.6467361450195312,1.4011847237649278,1.3533966064453153,-0.8560661860144165,3.562859398905047,0.2486652102154494,2.4581280026751813,-1.0263373321533251,69.62961752546536,-5.199184756655654,1.1047313962298644,4,-0.5040760040283203,-1.5407600402832031,-4.4748640060424805,-5.820652008056641,-0.5135879516601634,3,0.02759484702834647,-5.400048130916092,60.81248474121094,-1.1333208551145348,60.451072692871094,-1.9629734166215098,60.451072692871094,0.02759484702834647
4410,2017-04-18,59.3668327331543,60.90759658813477,59.30976867675781,60.888572692871094,11747282.0,-0.02132333090403893,1.0487760737021443,10.000125341555739,60.25638800668733,68.03917503890756,0.7038873888963195,-0.2737846595697846,-2.2650004763061915,-4.331649832223235,21.533431665898522,1.5978279113769602,1.3823732493687473,-1.716613766689079e-06,-2.1434820075564147,2.1434785743288813,-1.0717418620850907,1.0717384288575573,2.0733718872070312,2.6785154732211125,-70.53741734291201,1.0717401454713256,4,0.7894039154052734,-0.24728012084960938,-2.867526054382324,-4.527172088623047,1.2173919677734304,1,0.022749133036970237,7.5000626707778695,60.66031265258789,-5.400048130916092,60.81248474121094,-1.1333208551145348,60.451072692871094,0.022749133036970237
4411,2017-04-19,59.86140060424805,60.165748596191406,59.10052871704102,59.25270462036133,7536363.0,0.008330710066962288,-1.3333277626906412,-0.4,59.60912860685273,67.1026332833471,0.2272536064579711,-0.6851270167627561,-2.633111492502117,-4.778326783001091,20.827475605046793,1.0652198791503835,1.3147782677937485,0.4194301605224595,-1.6801550238570613,2.5190153449019803,-0.6303624316673009,1.46922275271222,1.536195297241214,32.520396783471064,-36.67308345902068,1.049792592189761,4,0.29483604431152344,-0.7418479919433594,-3.2669849395751953,-5.021739959716797,0.36141204833984375,2,0.0006355343417638881,1.0487760737021443,59.3668327331543,7.5000626707778695,60.66031265258789,-5.400048130916092,60.81248474121094,0.0006355343417638881
4412,2017-04-20,59.42390060424805,60.08966064453125,59.233680725097656,59.89944458007813,10796517.0,-0.007308549342043835,1.0000089130928878,-0.7812503916874639,51.485151136085356,65.78732790053752,0.6595640068520865,-0.10310002084802505,-2.091867420378449,-4.301675636871266,21.057683153000312,0.8559799194335938,1.1826565013776502,-0.11317863464355327,-2.0089520162657806,1.782594746978674,-1.0610653254546705,0.8347080561675639,1.8818126098632817,13.821225698316475,-50.66278133179586,0.947886690811114,4,0.7323360443115234,-0.3043479919433594,-2.667799949645996,-4.584239959716797,1.2744560241699219,3,0.013764362833626809,-1.3333277626906412,59.86140060424805,1.0487760737021443,59.3668327331543,7.5000626707778695,60.66031265258789,0.013764362833626809
4413,2017-04-21,60.2418327331543,60.43205261230469,59.32879257202149,59.42390060424805,9991775.0,0.013764362833626809,-1.1886862418647057,-1.7199926199853748,54.629627910287475,65.08479904367728,-0.06367731668714782,-0.7165728554437862,-2.7796947979941677,-5.069228436761222,22.075193588139253,1.103260040283196,1.0732439186864298,0.55162868499756,-1.0070534263416917,2.1103107963368117,-0.22771237067206584,1.3309697406671859,0.9756731010742214,63.15778363224873,2.467062203267929,0.7793410556696257,4,-0.08559608459472656,-1.0937480926513672,-3.395379066467285,-5.402172088623047,0.93206787109375,4,-0.005052103797895557,1.0000089130928878,59.42390060424805,-1.3333277626906412,59.86140060424805,1.0487760737021443,59.3668327331543,-0.005052103797895557
4414,2017-04-24,61.51628875732422,61.9918327331543,60.41302871704102,61.74455261230469,13939180.0,0.021155664865231127,3.368432163137765,-0.27907432281173045,59.72600722618304,64.32367820157673,-1.138819918345206,-1.838077099447517,-3.905941134538402,-6.261996134340535,22.76324199584192,1.75,1.0311210777608864,1.6691555023193345,0.03662616106003469,3.3016848435786343,0.8528908316896846,2.4854201729489844,-2.415760040283196,83.55261248281518,25.989277975495327,0.8162646706296506,4,-0.9701080322265625,-2.0923900604248047,-4.627036094665527,-6.676628112792969,-1.0271720886230469,0,-0.019171250429272257,-1.1886862418647057,60.2418327331543,1.0000089130928878,59.42390060424805,-1.3333277626906412,59.86140060424805,-0.019171250429272257
4415,2017-04-25,62.41031265258789,62.94292068481445,61.15487670898438,61.63042068481445,12889497.0,0.014533124694672495,-1.0659326613276534,-3.4166248871954275,66.58290507764528,63.61992511780787,-1.9684903514719778,-2.5655085768439534,-4.654867828591826,-7.079541425047992,23.26663583346048,1.788043975830071,1.0747006499928347,2.373913192749022,0.48102960744644463,4.266796778051599,1.4274714000977369,3.320354985400307,-3.251957855224603,86.13863352064013,29.88316346880208,0.9464417926512876,4,-1.3885879516601562,-2.5108699798583984,-5.463994026184082,-7.513586044311523,-1.4646759033203125,1,-0.036269453804223195,3.368432163137765,61.51628875732422,-1.1886862418647057,60.2418327331543,1.0000089130928878,59.42390060424805,-0.036269453804223195
4416,2017-04-26,63.57063674926758,64.21737670898439,61.87770462036133,62.54346466064453,24138476.0,0.018591864827512294,1.0163920143997114,1.317069711021111,71.02395038739091,62.95103016872942,-2.9499915756610804,-3.4771412182550208,-5.6861207916036705,-8.15981168263174,25.076954675061465,2.339672088623061,1.1886928268408994,3.2631776809692354,0.9930022857683625,5.533353076170108,2.1280899833687954,4.3982653785696755,-4.260899316406245,87.02288498720932,30.367818734015955,1.1350876976004378,4,-1.9116840362548686,-3.033966064453118,-6.562497138977051,-8.673910140991211,-3.5380401611328054,2,-0.046977853314868034,-1.0659326613276534,62.41031265258789,3.368432163137765,61.51628875732422,-1.1886862418647057,60.2418327331543,-0.046977853314868034
4417,2017-04-27,62.44835662841797,62.96194076538086,62.01085662841797,62.96194076538086,14296834.0,-0.017654064490120747,2.7037130569771155,-0.4999981431070276,64.94024222701518,62.01576346098235,-1.6925970741751541,-2.1741982887620708,-4.446375821660951,-6.956509073342879,26.44491539419266,1.5597801208496094,1.133829157916736,1.9554355621337862,-0.3803671949610816,4.291238319228654,0.7875341835863523,3.12333694068122,-2.8441608389892536,63.81324262804957,4.244301692540283,1.1679013785474326,4,-0.7894039154052592,-1.9116859436035085,-5.211956977844238,-7.523097991943359,-2.415760040283196,3,-0.03563815120184144,1.0163920143997114,63.57063674926758,-1.0659326613276534,62.41031265258789,3.368432163137765,61.51628875732422,-0.03563815120184144
4418,2017-04-28,62.99998474121094,63.15216064453125,62.25813674926758,62.46737670898438,9696129.0,0.008833348747274261,1.1363603215985123,-1.0370414385774522,67.61905453123066,61.76360612326422,-2.1247350498208135,-2.562053116230132,-4.87783941824479,-7.430677532212414,27.32876576917923,0.8940238952636719,1.0752391286960972,2.319699668884276,-0.1917899286272302,4.831189266395782,1.0639548701285264,3.5754444676400254,-3.118998096608884,67.9999839564736,4.166269128601421,1.2557447987557526,4,-1.341032028198228,-2.4633140563964773,-5.744563102722168,-8.074726104736328,-2.1494560241699148,4,-0.0365337884167356,2.7037130569771155,62.44835662841797,1.0163920143997114,63.57063674926758,-1.0659326613276534,62.41031265258789,-0.0365337884167356
4419,2017-05-02,63.36140060424805,63.665748596191406,62.90487670898438,63.5325927734375,7870917.0,0.0057367611202086,2.4782411565189015,-0.32142243231629136,64.65698606697424,62.2525614632961,-2.305115891196003,-2.7751133984453418,-5.106281378674623,-7.707493624177829,28.132223283310427,0.7608718872070241,1.0100028039302416,2.4966045379638686,-0.23528155685393415,5.228490632781671,1.1306614905549637,3.8625475853727735,-3.220230555783054,72.04975984534398,12.262460582387035,1.3659430474089025,5,-1.7024478912353374,-2.6440238952636577,-6.105978965759277,-8.436141967773438,-1.6929359436035156,1,-0.03452417369469163,1.1363603215985123,62.99998474121094,2.7037130569771155,62.44835662841797,1.0163920143997114,63.57063674926758,-0.03452417369469163
4420,2017-05-03,62.96194076538086,63.24726867675781,62.44835662841797,63.20922470092773,8157562.0,-0.00630446667936202,3.941134835437065,1.444481582993474,63.469379987255216,62.681478283340816,-1.4997779198577135,-2.271911032550861,-4.556737959346563,-7.2361357235264165,28.38732609060931,0.9130439758300781,0.9653671963515222,1.9573350906372085,-0.9069135665220571,4.821583747796474,0.5252107620575757,3.3894594192168412,-2.5761983172846996,46.34137195087127,-11.753072423742736,1.4321243285796337,5,-1.2364120483398366,-2.177986145019524,-5.70651912689209,-8.03668212890625,-0.05706405639647727,2,-0.03927490268913936,2.4782411565189015,63.36140060424805,1.1363603215985123,62.99998474121094,2.7037130569771155,62.44835662841797,-0.03927490268913936
4421,2017-05-04,63.34237670898438,63.87498474121094,62.80976867675781,63.43748474121094,11207116.0,0.006042316024233774,1.1960771977287383,0.3846106380352779,64.90195754600128,64.17223455110924,-1.49134062708643,-2.5098682095247895,-4.789999939686162,-7.563295802087559,28.647370977669016,1.065216064453125,0.9729490189108816,2.1656244277954144,-0.829801033201413,5.161049888792242,0.6679116972970007,3.663337158293828,-2.7267362052349284,71.42857142857181,14.126014592909598,1.497712730498412,5,-1.5692920684814382,-2.558422088623047,-5.925269126892097,-8.25543212890625,-1.959239959716804,3,-0.037837859648497396,3.941134835437065,62.96194076538086,2.4782411565189015,63.36140060424805,1.1363603215985123,62.99998474121094,-0.037837859648497396
4422,2017-05-05,63.171180725097656,63.45650863647461,62.82878875732422,63.34237670898438,10454240.0,-0.0027027085622829405,2.1428435005156805,1.8000160436389065,62.399998716518155,65.03560908513488,-0.8187986389040418,-2.1934539144719665,-4.5012459948654495,-7.324396116031728,29.047546178161255,0.6277198791503906,1.1413923650384348,1.8308416366577163,-1.2275632459487156,4.889246519264141,0.3016391953545039,3.3600440779609286,-2.3394360490341057,56.47061321656164,1.4159167682305949,1.5292024413032126,5,-0.8559780120849467,-2.197010040283196,-5.701764106750488,-8.084236145019524,-1.3315200805664062,4,-0.04968379727808281,1.1960771977287383,63.34237670898438,3.941134835437065,62.96194076538086,2.4782411565189015,63.36140060424805,-0.04968379727808281
4423,2017-05-08,62.82878875732422,63.24726867675781,62.01085662841797,63.20922470092773,10182110.0,-0.00542006598330691,4.4166367244620846,2.2222246980701903,61.17645393406348,65.19676983045494,-0.07918321621032476,-1.6826507895112357,-4.03549227107716,-6.920767424337839,29.34704542503438,1.2364120483398438,1.2943804528373803,1.3267650604248047,-1.684704760913263,4.3382348817628795,-0.17896985024422918,2.8324999710938386,-1.7939061592854202,43.8774633188041,-8.948042097076005,1.505734910669037,5,-0.14266204833982954,-1.3315200805663991,-5.359372138977051,-7.741844177246087,-1.3885841369628906,0,-0.044504951066138165,2.1428435005156805,63.171180725097656,1.1960771977287383,63.34237670898438,3.941134835437065,62.96194076538086,-0.044504951066138165
4424,2017-05-09,63.49455261230469,63.72281265258789,62.96194076538086,63.05705261230469,12550090.0,0.010596477636262813,-1.424225482212526,-1.1499964904892472,72.74632956223817,65.88159477318749,-0.48591936744811903,-2.142138023373704,-4.560255931559929,-7.523231238114391,30.309281807893424,0.8940238952636719,1.5832627610937706,1.7918495178222642,-1.1872906704431045,4.77098970608764,0.3022794236895763,3.281419611954952,-2.2687203676091556,79.59195367016596,19.579530320078717,1.489570094132688,5,-0.44701194763182883,-1.9497299194335866,-5.72078800201416,-8.103260040283203,-2.1684799194335938,1,-0.04164174384231001,4.4166367244620846,62.82878875732422,2.1428435005156805,63.171180725097656,1.1960771977287383,63.34237670898438,-0.04164174384231001
4425,2017-05-10,63.43748474121094,63.43748474121094,62.94292068481445,63.171180725097656,8431276.0,-0.000898783734129216,2.7142816215441914,0.6086948939732143,70.70481477734981,65.8461352609607,-0.2992988520817761,-1.9687820395219688,-4.348292707951899,-7.387366436320264,30.766463429044798,0.5516319274902344,1.8157988218249557,1.5968740463256808,-1.4376422190089926,4.631390311660354,0.07961591365834408,3.1141321789930174,-2.0321598286580738,76.53058301102995,12.501909328812275,1.5172581326673378,5,-0.4945640563964844,-1.8926620483398366,-5.521058082580566,-7.418476104736328,-0.875,2,-0.02788603753416463,-1.424225482212526,63.49455261230469,4.4166367244620846,62.82878875732422,2.1428435005156805,63.171180725097656,-0.02788603753416463
4426,2017-05-11,63.34237670898438,63.76085662841797,62.96194076538086,63.45650863647461,8607285.0,-0.0014992402774880453,1.2105285378789878,-0.42857756768368627,73.62382462155381,66.81097774924275,-0.2681761434287182,-1.7349081747855095,-4.1011067149957725,-7.22566715008459,30.967320050620263,0.7989158630371094,1.9238622725565548,1.357200813293467,-1.6740704481843025,4.3884720747712365,-0.15843481744541776,2.8728364440323517,-1.7683286886456244,76.08686174665219,5.471521562979618,1.5156356307388863,5,-0.399456024169929,-1.7975540161132812,-5.150134086608894,-6.895378112792976,0.3804359436035085,3,-0.006906908498397812,2.7142816215441914,63.43748474121094,-1.424225482212526,63.49455261230469,4.4166367244620846,62.82878875732422,-0.006906908498397812
4427,2017-05-12,62.61955261230469,63.49455261230469,62.296180725097656,63.34237670898438,8469816.0,-0.011411382619894161,1.3333333333333333,6.333233062602816,64.501164411129,66.4645455136759,0.5380696808310503,-0.8867620728984633,-3.241893133041671,-6.438260334597459,31.27114238591909,1.1983718872070312,1.8843707684771402,0.5259527206420884,-2.428427501538991,3.4803329428231677,-0.9512373904484548,2.0031428317326316,-0.8869048706471929,34.782627650669646,-35.256862869016054,1.47719011109054,5,0.3233680725097656,-1.0747299194335866,-4.241847991943359,-6.086956024169922,1.1793479919433594,4,-0.019744884967353715,1.2105285378789878,63.34237670898438,2.7142816215441914,63.43748474121094,-1.424225482212526,63.49455261230469,-0.019744884967353715
4428,2017-05-15,62.44835662841797,62.790748596191406,62.12498474121094,62.77172470092773,9403169.0,-0.0027339062121162216,2.68419830488796,0.4473675877646519,56.56837686336454,65.56581115771927,0.6959778567528616,-0.6184343208142806,-2.984995447599573,-6.195835844115059,31.001968686039895,0.6657638549804688,1.676447849843541,0.27296314239502095,-2.6220603311488873,3.167986615938929,-1.1745485943769296,1.7204748791669715,-0.5666251487208598,19.767555744180733,-46.55654416596139,1.4475117367719532,5,0.4945640563964844,-0.9035339355468679,-3.9232349395751953,-5.896739959716797,1.75,0,-0.00974718978609157,1.3333333333333333,62.61955261230469,1.2105285378789878,63.34237670898438,2.7142816215441914,63.43748474121094,-0.00974718978609157
4429,2017-05-16,62.33422470092773,62.67661666870117,62.12498474121094,62.54346466064453,12250622.0,-0.0018276209920038422,1.3200038504423999,0.6470643749484254,49.39758308376085,64.00227816844212,0.7253615906142841,-0.3925957698207938,-2.77000379975253,-6.002822874366494,31.18894162362859,0.5516319274902344,1.5934816330807209,0.07513561248778444,-2.730879455914014,2.881150680889583,-1.3278719217131183,1.4781431466886872,-0.3123545074733798,12.79073021262263,-48.919093190167075,1.4030075342009007,5,0.6086959838867259,-0.7894020080566264,-3.614129066467278,-5.706520080566399,2.1114158630371165,1,-0.014342363041423889,2.68419830488796,62.44835662841797,1.3333333333333333,62.61955261230469,1.2105285378789878,63.34237670898438,-0.014342363041423889
4430,2017-05-17,60.71737670898438,62.22009658813477,60.58422470092773,61.95378875732422,13997382.0,-0.02593836691963025,-1.1772202026766296,5.90906273358712,28.93261670834343,60.00568474203568,2.2242373952613548,1.4025276954452792,-1.079429207844548,-4.315998673805858,31.82130492591394,1.75,1.3818270179820402,-1.6092395782470632,-4.177085469024156,0.958606312530037,-2.8931625236356098,-0.32531663285851664,3.500000000000007,4.1916095756757725,-52.07253220534406,1.2839229453885488,5,1.4551639556884695,0.8274459838867188,-1.906928062438972,-4.089672088623054,3.7282638549804616,2,0.01002507052971291,1.3200038504423999,62.33422470092773,2.68419830488796,62.44835662841797,1.3333333333333333,62.61955261230469,0.01002507052971291
4431,2017-05-18,59.89944458007813,60.69835662841797,59.59509658813477,60.451072692871094,16431587.0,-0.013471137477275463,1.1090886550423924,0.4461523272388419,30.294150608414668,56.43836828557974,2.796513181104608,2.343614451737899,-0.17735820458329243,-3.4230244739377937,32.680997558245295,1.1222801208496094,1.158702718139537,-2.4290739059448185,-4.989275634402226,0.13112782251258182,-3.7091747701735187,-1.1489730417161184,4.245269088745125,7.804883298001715,-45.54199238260522,1.2801008642287015,5,1.778532028198235,1.7595081329345774,-0.9273118972778391,-3.2051639556884837,4.774452209472649,3,0.04445851175752802,-1.1772202026766296,60.71737670898438,1.3200038504423999,62.33422470092773,2.68419830488796,62.44835662841797,0.04445851175752802
4432,2017-05-19,60.2418327331543,60.603248596191406,59.97552871704102,60.12770462036133,9006859.0,0.005716048879525593,-2.000000000000068,-0.20689321328299232,27.963553441887086,52.74804600867126,2.229337345627229,2.1772756622739564,-0.45380977876162376,-3.6903512554548,33.587149048674846,0.7038040161132741,0.9671144911687932,-2.127582359313962,-4.512557609019183,0.2573928903912588,-3.3200699841665724,-0.9350947344613516,3.7208962524414204,20.2380028673029,-29.964226765765776,1.1924876248526113,5,1.4361438751220703,1.4171199798584126,-0.7703790664672852,-3.3097801208496094,3.5380439758300852,4,0.05778343323073942,1.1090886550423924,59.89944458007813,-1.1772202026766296,60.71737670898438,1.3200038504423999,62.33422470092773,0.05778343323073942
4433,2017-05-22,59.93748474121094,60.62226867675781,59.70922470092773,60.33694458007813,8325770.0,-0.005052103797895557,-1.1333303623155924,-3.500100274082554,22.39263671590247,47.1531912479673,2.324912454801847,2.590468241987516,-0.08938166483032717,-3.3143793771793426,34.31296436788719,0.9130439758300852,0.6972449808167838,-2.416712951660159,-4.861968513626223,0.02854261030591232,-3.6393407326431912,-1.194085170677127,3.8505389484863386,11.111014827890788,-34.82699145237709,1.2226277809830342,5,1.7404918670654297,1.721467971801772,-0.44225406646728516,-3.00543212890625,3.4239158630371094,0,0.06442405582598854,-2.000000000000068,60.2418327331543,1.1090886550423924,59.89944458007813,-1.1772202026766296,60.71737670898438,0.06442405582598854
4434,2017-05-23,60.33694458007813,60.39400863647461,59.84237670898438,59.91846466064453,6519557.0,0.006664607975992443,1.0714367569115906,-1.0476145001718926,28.834403003483757,42.50092327309328,1.5985468354161725,2.2115100031886143,-0.4038709762706034,-3.640987711858706,33.9034885510386,0.5516319274902273,0.46141465265573345,-1.9582859039306584,-4.541602060313345,0.6250302524520208,-3.249943982121998,-0.6666278257393188,3.2833620255566416,28.260875883556547,-16.8979910391644,1.291658078191341,5,1.341032028198235,1.3220081329345774,-0.6990499496460032,-3.262228012084968,1.5597801208495952,1,0.06399747410502421,-1.1333303623155924,59.93748474121094,-2.000000000000068,60.2418327331543,1.1090886550423924,59.89944458007813,0.06399747410502421
4435,2017-05-24,60.14672470092773,60.39400863647461,59.95650863647461,60.39400863647461,4794136.0,-0.0031526269762955916,2.5384425521411824,-0.5909099196003789,23.417750037284605,36.92247054150782,1.4224707568468062,2.3436106731103123,-0.12668623869763707,-3.3712972174128097,32.90540528193531,0.4375,0.23907666666392657,-2.0353263854980526,-4.790068627785182,0.7194158567890696,-3.4126975066416136,-0.6579552643544915,3.312573504007048,49.99982711703734,7.826658805179079,1.3773711211435613,5,1.3980998992919993,1.5122280120849823,-0.5088300704955984,-3.072008132934563,1.2934799194336009,2,0.07147381481556891,1.0714367569115906,60.33694458007813,-1.1333303623155924,59.93748474121094,-2.000000000000068,60.2418327331543,0.07147381481556891
4436,2017-05-26,60.58422470092773,60.64129257202149,60.07064056396485,60.31792068481445,9554549.0,0.007273879037893005,1.9999598917074985,-1.0769159570528837,29.393962413211554,33.021670319517,0.6175213561668258,1.7612023682819782,-0.4795428207761816,-3.7229384904775884,31.1270991822433,0.5706520080566406,-0.16844181539055114,-1.4485057830810604,-4.210077382574674,1.3130658164125464,-2.8292915828278637,-0.067719983334257,2.7205054393350494,93.87728374042159,51.30209384396428,1.380785799746805,5,0.6086978912353587,1.0747280120849823,-0.9463300704955984,-3.081520080566399,1.5407600402832102,4,0.06373632545598928,2.5384425521411824,60.14672470092773,1.0714367569115906,60.33694458007813,-1.1333303623155924,59.93748474121094,0.06373632545598928
4437,2017-05-29,60.22281265258789,60.69835662841797,60.03259658813477,60.546180725097656,4122746.0,-0.005965448103428472,1.1212010719950185,-1.2142816215442238,29.305166702918072,29.992424746134056,0.6740904857428447,2.052569680152409,-0.021224571838395434,-3.2814535270745466,29.231193598511275,0.665760040283196,-0.577907655218155,-1.6986406326293917,-4.566987827206333,1.1697065619475424,-3.1328142299178623,-0.2644670353409211,2.9335321455897656,51.92309917275725,9.119680838251625,1.4341735972884682,5,0.9130439758300781,1.502716064453132,-0.5849180221557617,-2.605978012084961,1.2744560241699219,0,0.07391026657356936,1.9999598917074985,60.58422470092773,2.5384425521411824,60.14672470092773,1.0714367569115906,60.33694458007813,0.07391026657356936
4438,2017-05-30,60.69835662841797,60.90759658813477,59.84237670898438,59.93748474121094,7901356.0,0.007896409265594873,-1.2400028878318332,-2.3529592185822645,27.102807241576215,27.51522743033576,-0.08470400207379214,1.471180553866681,-0.4113482908595216,-3.6827617887088095,27.062183693042336,1.0652198791503906,-1.023129676499579,-1.1080152511596708,-3.9788517317860936,1.7628212294667591,-2.5434334914728822,0.3274029891535406,2.31553824135797,80.35711088271354,40.463659168901515,1.4354182403132134,5,0.20923995971680398,1.0747280120849751,-1.0604619979858398,-3.081521987915039,1.1793479919433594,1,0.05076776788918358,1.1212010719950185,60.22281265258789,1.9999598917074985,60.58422470092773,2.5384425521411824,60.14672470092773,0.05076776788918358
4439,2017-05-31,61.17390060424805,61.61140060424805,60.41302871704102,60.69835662841797,12203208.0,0.007834544495846085,-1.2909044502379348,0.6249987466032949,32.65308150919083,27.928612408207687,-0.8293656486467427,0.867846778149854,-0.8021568866848128,-4.076906467679493,24.76042441975045,1.1983718872070241,-1.336030898474725,-0.5230962753295927,-3.3099349950005177,2.263742444341325,-1.9165156351650552,0.8703230845058698,1.7032423342622423,75.26884734732242,38.35698499271544,1.3934193598354592,5,-0.5706520080566406,0.7323360443115376,-1.5217399597167969,-3.557065963745117,0.5326080322265625,2,0.035758713738912595,-1.2400028878318332,60.69835662841797,1.1212010719950185,60.22281265258789,1.9999598917074985,60.58422470092773,0.035758713738912595
4440,2017-06-01,60.48911666870117,61.72552871704102,60.31792068481445,61.05976867675781,9494197.0,-0.011194053816789395,-2.083330199833731,-1.1999983956490001,29.94653410026234,27.88998835174632,-0.20156182995896899,1.4312553988836,-0.044979930794823986,-3.308715572607383,22.950445252930233,1.4076080322265696,-1.586160362685682,-1.0842390060424805,-3.8541480432668322,1.6856700311818642,-2.4691935246546564,0.3007155125696954,2.2567444157940955,34.34348140510479,2.288388787203921,1.3849545186121737,6,0.22826004028320312,1.4171199798584126,-0.5040769577026367,-2.5108699798583984,0.9510879516601562,3,0.02327043457976119,-1.2909044502379348,61.17390060424805,-1.2400028878318332,60.69835662841797,1.1212010719950185,60.22281265258789,0.02327043457976119
4441,2017-06-02,60.94563674926758,61.36411666870117,60.73640060424805,60.86955261230469,7751485.0,0.007547144109687709,-2.666692663361373,-0.13332843114316847,37.7777604468121,28.980455796737992,-0.5521360721298407,0.828445940279174,-0.4284417710171198,-3.6904761813963702,20.732461720491045,0.875,-1.775246086411883,-0.5078819274902315,-3.160438146923269,2.144674291942799,-1.8341600372067504,0.8183961822262873,1.6741937553732669,58.585819708825795,25.76553275263049,1.3262781097165162,6,-0.22826004028320312,0.9605998992920064,-0.48505306243896484,-2.4918460845947266,1.4456520080566406,4,0.008114902025364357,-2.083330199833731,60.48911666870117,-1.2909044502379348,61.17390060424805,-1.2400028878318332,60.69835662841797,0.008114902025364357
4442,2017-06-05,60.03259658813477,61.17390060424805,60.013572692871094,61.17390060424805,7675099.0,-0.014981222772174507,1.0333371213893698,-15.000551516670752,34.085214670180335,30.279631124991084,0.36666100009186664,1.5750487194319547,0.5755350489384554,-2.7175534526798018,18.135988524485406,1.1603279113769531,-1.7031940753861363,-1.2639928817748967,-3.8594293631617944,1.331443599612001,-2.5617111224683455,0.03372535891855222,2.4662445598458262,10.10114310138416,-23.363517647166667,1.29771824069345,6,0.7513561248779297,1.7024440765380788,1.0652151107788157,-0.8179359436035085,1.6548881530761648,0,0.034854200417673065,-2.666692663361373,60.94563674926758,-2.083330199833731,60.48911666870117,-1.2909044502379348,61.17390060424805,0.034854200417673065
4443,2017-06-06,60.03259658813477,60.03259658813477,60.03259658813477,60.03259658813477,0.0,0.0,1.0,-0.0,34.60560666398601,30.920875976158005,0.42641335888176,1.4280405120181499,0.6793845069369127,-2.6446102944058865,16.411556724686456,0.0,-1.5853216372039824,-1.124183273315424,-3.6729286335523526,1.4245620869215045,-2.3985559534338847,0.15018940680303672,2.350094777451993,1.111237379646071,-33.52402236752218,1.2743726801184625,6,0.7513561248779297,1.7024440765380788,1.0652151107788157,-0.41847991943359375,3.766304016113274,1,0.02439794664674766,1.0333371213893698,60.03259658813477,-2.666692663361373,60.94563674926758,-2.083330199833731,60.48911666870117,0.02439794664674766
4444,2017-06-07,60.85052871704102,61.28802871704102,59.82335662841797,59.93748474121094,14411866.0,0.013624800115141333,-1.5666727944248666,100.0,50.99715067159476,33.985253824414684,-0.34755458904586334,0.4235858449554044,-0.061685465682195684,-3.3725610564093884,14.72665500578993,1.464672088623054,-1.4532182911678007,-0.1740499496459904,-2.4744185260492557,2.126318626757275,-1.3242342378476266,0.9761343385556458,1.4206588574476626,53.9999558802592,14.872920918970443,1.1501842882016342,6,-0.07608604431153054,0.8845119476318288,0.2472829818725657,-1.1983680725097585,2.263587951660149,2,0.016880311888442856,1.0,60.03259658813477,1.0333371213893698,60.03259658813477,-2.666692663361373,60.94563674926758,0.016880311888442856
4445,2017-06-08,61.66846466064453,61.915748596191406,60.79346466064453,61.05976867675781,11806783.0,0.013441722871578632,1.0344796586610607,0.6666666666666615,63.247855434518016,37.74679749344874,-1.035863390318788,-0.5625164095203417,-0.7996419547163001,-4.096060713621981,13.15663331082972,1.122283935546875,-1.2259119215333243,0.7323369979858398,-1.2975220008071986,2.7621959967788783,-0.2825925014106758,1.7472664973823555,0.4956792743899996,88.18175851582839,43.229949842825334,1.014929499396519,6,-0.7989120483398438,0.06657600402832031,-0.4802999496459819,-2.016304016113267,1.8451080322265625,3,0.0006169113507110691,-1.5666727944248666,60.85052871704102,1.0,60.03259658813477,1.0333371213893698,60.03259658813477,0.0006169113507110691
4446,2017-06-09,62.90487670898438,62.99998474121094,61.89672470092773,62.01085662841797,14710692.0,0.020049340536426596,1.0350917931505341,1.4687464748129417,67.58794336997718,42.00043934534419,-2.132754763605604,-1.9324638346034462,-1.9247277801927254,-5.232621575731294,11.583786240146262,1.3315200805664062,-1.0328715694390098,1.9906240463256921,0.0630991044090976,3.9181489882422866,1.0268615753673984,2.954386517283986,-3.3097801208496094,97.00600672003327,46.90689981142798,0.9637624709582958,6,-1.493206024169929,-1.1698360443115305,-1.6501350402832031,-3.252716064453118,-3.7472801208496094,4,-0.023283919550451393,1.0344796586610607,61.66846466064453,-1.5666727944248666,60.85052871704102,1.0,60.03259658813477,-0.023283919550451393
4447,2017-06-12,61.38313674926758,62.638572692871094,61.28802871704102,62.48640060424805,11247801.0,-0.024191128563160524,-1.0882333858286413,-1.234048181872478,58.225106815763795,45.45847263136504,-0.4795428445142065,-0.535560924058359,-0.3260588456120814,-3.609753878967666,10.498053506629338,1.6168479919433594,-0.8122118559274867,0.5307048797607408,-1.2394150725956976,2.300824832117179,-0.3543550964174784,1.41576485593896,-1.7199423980712822,49.10175398146347,-5.684160005702644,0.8850599761782189,6,0.028533935546875,0.29483985900878906,-0.10461711883543501,-1.730976104736314,-3.0624961853027273,0,0.016423924573529813,1.0350917931505341,62.90487670898438,1.0344796586610607,61.66846466064453,-1.5666727944248666,60.85052871704102,0.016423924573529813
4448,2017-06-13,61.83966064453125,62.201072692871094,61.44020462036133,61.5543327331543,9099764.0,0.00743728521284992,-1.962973416621482,-0.25862164348890443,58.494616792570945,48.32975432951839,-0.8461267201253264,-1.0962291920124585,-0.7153198175131266,-3.967239424170721,9.555578444664823,0.8179359436035156,-0.6382481772261315,1.0176635742187514,-0.6551790329880021,2.690506181425505,0.18124227061537113,1.8540848778221317,-2.109730485534662,63.4730898462174,5.111680115847562,0.836421303603378,6,-0.4279899597167969,-0.1616840362548828,-0.19497394561766157,-2.1114139556884695,-2.644020080566399,1,-0.0024608140105272236,-1.0882333858286413,61.38313674926758,1.0350917931505341,62.90487670898438,1.0344796586610607,61.66846466064453,-0.0024608140105272236
4449,2017-06-14,61.44020462036133,62.353248596191406,61.26900863647461,61.9918327331543,7983651.0,-0.006459544247276683,-1.4255382698560346,-1.9333128334024092,57.142869180322116,51.35156933841392,-0.4525090654536257,-0.8086447020689889,-0.26534656775781684,-3.467632655972629,8.491710522579275,1.0842399597167969,-0.43295163638243395,0.6629085540771484,-0.8827335995261549,2.208550707680452,-0.1099125227244997,1.4357296308787966,-1.6448733697204503,29.310404442400582,-28.86493035826085,0.7728210768016515,6,-0.028533935546875,0.23777198791503906,0.6514930725097798,-1.7119579315185476,-2.6820640563964773,2,0.03839010625796391,-1.962973416621482,61.83966064453125,-1.0882333858286413,61.38313674926758,1.0350917931505341,62.90487670898438,0.03839010625796391
4450,2017-06-15,61.326072692871094,61.326072692871094,60.81248474121094,61.24998474121094,10717560.0,-0.00185760982072658,12.499849593903539,-0.13793341908357884,54.248368012030944,53.18163684566045,-0.2315160937798879,-0.6815142316150613,-0.11692592190006224,-3.2675756148631194,8.848039763841745,0.6277198791503906,-0.24179472021651094,0.5183418273925753,-1.0461884256124137,2.082872080397564,-0.2639232991099192,1.3006069538950698,-1.4666483724188168,23.478306361607142,-28.934227186729157,0.7822651265024927,6,0.08559799194335938,0.35190391540527344,0.970108985900886,-1.5978260040283132,-3.4239120483398438,3,0.029156342438310556,-1.4255382698560346,61.44020462036133,-1.962973416621482,61.83966064453125,-1.0882333858286413,61.38313674926758,0.029156342438310556
4451,2017-06-16,62.56248474121094,62.56248474121094,62.02987670898438,62.37226867675781,14357764.0,0.020161278784831982,4.60003208727732,2.4999498646345133,62.17821105899611,56.303080888862205,-1.3571811547905241,-1.8005012113664378,-1.295389988892488,-4.394510685888292,9.661405048142965,1.2364120483398438,-0.079477582000969,1.6216018676757784,-0.06590166856118174,3.3091054039127386,0.7778500995572983,2.4653536357942585,-2.640249212343484,95.8332811083397,41.56772855558066,0.8437517681184797,6,-1.1508140563964844,-0.8845081329345703,-0.31861305236816406,-2.834238052368157,-5.230976104736328,4,0.015202208729309996,12.499849593903539,61.326072692871094,-1.4255382698560346,61.44020462036133,-1.962973416621482,61.83966064453125,0.015202208729309996
4452,2017-06-19,63.72281265258789,63.98911666870117,63.228248596191406,63.34237670898438,10437081.0,0.018546704405629555,-1.5000094005577664,2.0000200545483344,64.69500800878984,59.646347704951516,-2.1668732988734902,-2.831862578602653,-2.3830920453705744,-5.454207704722904,10.820105364879907,1.4266319274902344,0.21457426270428925,2.6078807830810575,0.5471693568882969,4.668592209273818,1.5775250699846737,3.6382364961774414,-3.739022139473569,91.61678084864933,38.972357841773565,1.0303557130963803,6,-1.8165760040283203,-1.9307060241699219,-1.4789409637451172,-3.99456596374511,-6.105976104736328,0,-0.0716417853264315,4.60003208727732,62.56248474121094,12.499849593903539,61.326072692871094,-1.4255382698560346,61.44020462036133,-0.0716417853264315
4453,2017-06-20,63.79890060424805,64.29346466064453,63.57063674926758,64.02716064453125,11393177.0,0.0011940457191521592,-1.1111005888152947,-0.599995989130555,63.26923121422505,61.00991220968822,-1.8467309873287405,-2.744544484422562,-2.3743610591341024,-5.446727758835209,11.874902034390272,0.7228279113769531,0.423209585609996,2.4908979415893526,0.1856268731365347,4.7961690100421706,1.3382624073629472,3.643533475815758,-3.65489704491025,85.79238984874819,34.52227648929886,1.1526355342264085,6,-1.2554359436035156,-1.8546199798583984,-1.5550289154052734,-3.8709259033203054,-5.820652008056641,1,-0.08586762449505947,-1.5000094005577664,63.72281265258789,4.60003208727732,62.56248474121094,12.499849593903539,61.326072692871094,-0.08586762449505947
4454,2017-06-21,64.19835662841797,64.29346466064453,63.228248596191406,63.85596466064453,11738997.0,0.006261174101538147,3.0,-1.5000083560338922,69.3069393431445,61.68314375509116,-1.9236489077291026,-2.9933512135718843,-2.6789282726743977,-5.761874424733179,12.850780258216599,1.065216064453125,0.7801363717612659,2.6972833633422866,0.10545523722832684,5.289111489456253,1.4013693002853032,3.99319742639927,-3.8053854030017646,97.26777992324534,42.04489214501483,1.2959140630569819,6,-1.6453819274902344,-2.2540760040283203,-1.9544849395751953,-4.194293975830071,-7.4375,2,-0.07792592096101447,-1.1111005888152947,63.79890060424805,-1.5000094005577664,63.72281265258789,4.60003208727732,62.56248474121094,-0.07792592096101447
4455,2017-06-22,64.44564056396484,64.54074859619139,63.81792068481445,64.10324859619139,11592696.0,0.0038518732960433066,1.714295946139613,1.0000000000000415,68.62350043579768,61.798205651293436,-1.9395237953336633,-3.0588887459259126,-2.8651264303044144,-5.8967387412905765,13.92937897052321,0.7228279113769389,1.1692862847484875,2.729621505737306,-0.09212317973103268,5.551366191205645,1.3187491630031332,4.140493848471479,-3.8186397324349386,96.2121511371756,39.703855092322286,1.410872342734171,6,-1.769023895263679,-2.377717971801758,-2.2017688751220703,-4.118207931518548,-8.06521987915039,3,-0.08825267233328105,3.0,64.19835662841797,-1.1111005888152947,63.79890060424805,-1.5000094005577664,63.72281265258789,-0.08825267233328105
4456,2017-06-23,64.44564056396484,64.44564056396484,64.44564056396484,64.44564056396484,0.0,0.0,1.0,0.0,76.00895883047777,63.774189208483875,-1.8975275139863328,-2.903639588814684,-2.795422566806465,-5.7874299319561615,15.329443532192494,0.0,1.375922881324108,2.536550712585452,-0.48076782707168775,5.553869252242592,1.0278914427568822,4.045209982414022,-3.5055399112620194,92.75367373512006,29.120417391972254,1.5086592698285684,6,-1.769023895263679,-2.377717971801758,-2.586958885192871,-3.9375019073486257,-8.788043975830071,4,-0.10153487283502027,1.714295946139613,64.44564056396484,3.0,64.19835662841797,-1.1111005888152947,63.79890060424805,-0.10153487283502027
4457,2017-06-26,64.67389678955078,65.30161285400389,64.44564056396484,64.46466064453125,12272245.0,0.003541841210490837,-5.923205084693353,100.0,76.63753230927396,65.79006871033977,-1.799093708781335,-2.931640758381988,-2.949885428942686,-5.895436093108316,17.03700857019869,0.8559722900390483,1.4445365019843166,2.542252731323245,-0.6051780394829365,5.6896835021294265,0.9685373459201543,4.115968116726336,-3.445744301368869,69.72475713865222,-1.7420510079764853,1.573715385403091,6,-1.6168479919433665,-2.168478012084975,-3.005432128906243,-4.165758132934563,-8.369560241699219,0,-0.11352939157150754,1.0,64.44564056396484,1.714295946139613,64.44564056396484,3.0,64.19835662841797,-0.11352939157150754
4458,2017-06-27,63.77987670898438,64.63585662841797,63.665748596191406,64.54074859619139,8592812.0,-0.013823507240881772,1.0399964704278002,-3.636426618049123,66.66666666666666,66.84826843104472,-0.6715294627798585,-1.8919239470101914,-2.0025902901731527,-4.892129456424364,18.748891418108396,1.008148193359375,1.3495729643775292,1.4941566467285199,-1.659540995390465,4.647854288847498,-0.08269217433097253,3.0710054677880123,-2.1443781842202725,26.605460700618718,-45.12634113852647,1.5768488210594893,6,-0.7228279113769673,-1.274457931518576,-2.1114120483398438,-3.271738052368164,-8.274456024169929,1,-0.09662985378999112,-5.923205084693353,64.67389678955078,1.0,64.44564056396484,1.714295946139613,64.44564056396484,-0.09662985378999112
4459,2017-06-28,63.36140060424805,63.58966064453125,62.638572692871094,63.57063674926758,8846217.0,-0.006561256094077539,6.692274466247069,0.27499523709252843,60.09071325960643,67.49741790299755,0.05378348341931627,-1.3714795568308489,-1.5296977280541384,-4.3720688887479895,19.547454693555977,1.1413040161132884,1.4402806550135594,0.9663055419921847,-2.1767496325581988,4.109360716542575,-0.605222045283007,2.5378331292673764,-1.3592906465599555,27.14295946139536,-40.752070475135284,1.5715275872751946,6,0.30434417724609375,-0.7989158630371165,-1.6929359436035085,-2.853261947631829,-7.665760040283196,2,-0.08495948569192024,1.0399964704278002,63.77987670898438,-5.923205084693353,64.67389678955078,1.0,64.44564056396484,-0.08495948569192024
4460,2017-06-29,61.89672470092773,63.7418327331543,61.63042068481445,63.5325927734375,10229482.0,-0.02311621727664459,1.0555544207897352,7.818286235186907,44.15011145027009,65.49429572425021,1.7968801753873436,0.2150853255436047,0.015196023741196996,-2.81299047851617,19.968441999591157,2.1114120483398438,1.4690401138921132,-0.5687507629394588,-3.592893322775531,2.4553917968966132,-2.0808220428574913,0.9433205169785737,3.4048881530761648,7.253883856809145,-54.6058938894929,1.5120712799180351,6,1.5692920684814453,0.6657600402832031,-0.22826004028318891,-1.3885860443115092,-5.230976104736321,3,-0.08297479547302733,6.692274466247069,63.36140060424805,1.0399964704278002,63.77987670898438,-5.923205084693353,64.67389678955078,-0.08297479547302733
4461,2017-06-30,61.44020462036133,62.25813674926758,61.44020462036133,62.10596466064453,10142870.0,-0.00737551272336634,-1.4571379458530296,0.40697660860987667,50.37785143972511,63.90350054990969,2.3216048515672654,0.7489563317026295,0.5323392278162444,-2.264371593960618,20.357342153456575,0.81793212890625,1.5385998112280177,-1.0499992370605469,-4.029574348794213,1.9295758746731195,-2.53978679292738,0.4397883188062863,3.787984390258771,0.0,-60.85155375375629,1.4897875558668334,6,1.930704116821282,1.1222801208496023,0.16168403625488992,-0.9320659637451101,-4.7173919677734375,4,-0.08235297989014279,1.0555544207897352,61.89672470092773,6.692274466247069,63.36140060424805,1.0399964704278002,63.77987670898438,-0.08235297989014279
4462,2017-07-03,62.12498474121094,62.25813674926758,61.63042068481445,61.70650863647461,5880777.0,0.01114547266046495,-1.199995989117138,-0.6285689729265148,51.83372968202211,62.632889268553804,1.5492584521177548,0.24134390404448425,-0.06850655673027006,-2.8621587783330966,21.508272383598793,0.81793212890625,1.681341124680742,-0.4698385238647447,-3.2245290451902946,2.2848519974608053,-1.8471837845275232,0.9075067367980338,2.951684893798813,21.42849468975948,-37.47662480506598,1.3773452606627752,7,1.2459239959716726,0.4374999999999929,-0.6990470886230398,-1.6168460845947195,-4.926628112792969,0,-0.10410285298285138,-1.4571379458530296,61.44020462036133,1.0555544207897352,61.89672470092773,6.692274466247069,63.36140060424805,-0.10410285298285138
4463,2017-07-04,61.49726867675781,61.97281265258789,61.36411666870117,61.80161666870117,6141279.0,-0.01010408400207985,-1.1333351159479388,-0.7272768707669027,50.35628763480172,60.52726130096016,2.02958630482744,1.0376147524582038,0.6112118412680587,-2.1429274222010832,22.640123679247427,0.7608680725097656,1.6258861423016882,-1.170788192749022,-3.70795929410059,1.3663829086025387,-2.4393737434248024,0.09779735792675837,3.433942357665998,5.599996149551423,-54.69203464044465,1.268585550675782,7,1.8355960845947195,1.065216064453118,-0.06657600402832031,-0.9891300201415945,-4.622280120849609,1,-0.08444167099845301,-1.199995989117138,62.12498474121094,-1.4571379458530296,61.44020462036133,1.0555544207897352,61.89672470092773,-0.08444167099845301
4464,2017-07-05,61.87770462036133,61.95378875732422,60.96466064453125,61.36411666870117,7070191.0,0.006186225043638416,1.9714423231188833,-1.6875023501247133,53.333345627235666,58.82835521111994,1.4364006073610582,0.7779645407966029,0.24718529282799295,-2.4284030799017984,22.74816660044014,0.9891281127929688,1.4438044199894549,-0.8417110443115234,-3.262905628295556,1.579483539672502,-2.0523083363035397,0.36888624768049283,2.8394807521191296,32.876751843015086,-30.747107605639087,1.2105972919920132,7,1.255432128906243,0.6847801208496023,-0.5373640060424663,-1.36956596374511,-5.573368072509766,2,-0.10298190559334397,-1.1333351159479388,61.49726867675781,-1.199995989117138,62.12498474121094,-1.4571379458530296,61.44020462036133,-0.10298190559334397
4465,2017-07-06,61.70650863647461,61.915748596191406,60.90759658813477,61.78259658813477,9164863.0,-0.0027666828454134818,4.888876509648338,-0.14814979871356315,44.06333389245854,55.2788413291178,1.3166497377248447,1.0036125582095323,0.40431821397307033,-2.1704787251255198,22.355744777780508,1.0081520080566335,1.2632153130754915,-1.0148092269897475,-3.432584652192361,1.4029661982128658,-2.2236969395910506,0.1940784856115556,2.7104747577699158,59.15500118631982,-0.3782832251180892,1.2088877126013056,7,1.3980960845947266,0.855976104736321,-0.451766014099114,-1.1698379516601491,-5.915760040283203,3,-0.09741060068591767,1.9714423231188833,61.87770462036133,-1.1333351159479388,61.49726867675781,-1.199995989117138,62.12498474121094,-0.09741060068591767
4466,2017-07-07,61.44020462036133,61.93476867675781,61.28802871704102,61.82063674926758,7239681.0,-0.004315655220134551,1.1250015667497855,4.999899729268559,31.927690465806577,50.311081124288094,1.2424569422868927,1.2169547406109587,0.6157683048433,-1.8342117124816895,21.15855340330689,0.6467399597167898,0.9605509315593892,-1.2078796386718764,-3.6901143961102036,1.2743551187664508,-2.4489970173910436,0.03323774004729074,2.625840093272217,39.43666745754637,-15.375746021332532,1.2411173787191638,7,1.331521987915039,1.1222801208496023,-0.12839794158934836,-0.9035339355468679,-5.402172088623047,4,-0.07770898638230872,4.888876509648338,61.70650863647461,1.9714423231188833,61.87770462036133,-1.1333351159479388,61.49726867675781,-0.07770898638230872
4467,2017-07-10,62.39128875732422,62.56248474121094,61.45922470092773,61.74455261230469,7317077.0,0.015479833487528794,1.2307727907317707,-1.7000040109096743,40.21160091231803,47.371629373804915,-0.07427675632057884,0.36393028592915755,-0.3440690677188556,-2.709699520716555,20.59366262564958,1.1222801208496094,0.6516116288421543,-0.30720310211181356,-2.7212892999834963,2.106883095759862,-1.514246201047655,0.8998399968240278,1.3589111437594497,89.65513267053767,37.16028118303622,1.2070430989358383,7,-0.0665740966796875,0.17119598388671164,-1.079482078552239,-1.8546180725097585,-6.771736145019531,0,-0.09085364668109852,1.1250015667497855,61.44020462036133,4.888876509648338,61.70650863647461,1.9714423231188833,61.87770462036133,-0.09085364668109852
4468,2017-07-11,61.68748474121094,62.733680725097656,61.68748474121094,62.353248596191406,7038958.0,-0.011280485307023858,-2.1428440461593117,-1.0294211327254066,33.248687299328324,44.389182044885125,0.33694135716044826,1.1128031130697735,0.32483963230475865,-1.9366615012249824,20.052904590826564,1.0461959838867188,0.24182090379943588,-1.0033983230590806,-3.429809763555369,1.4230131174372005,-2.216604043307221,0.20980739718905994,1.7784548285778428,42.70822670708171,-3.952827357215952,1.2132057202481419,7,0.6372299194335938,0.8749999999999929,-0.42798805236816406,-1.1508140563964773,-5.706520080566406,1,-0.07277210493547592,1.2307727907317707,62.39128875732422,1.1250015667497855,61.44020462036133,4.888876509648338,61.70650863647461,-0.07277210493547592
4469,2017-07-12,63.79890060424805,63.79890060424805,61.87770462036133,62.01085662841797,9359535.0,0.034227621241080586,1.1489359432503068,-2.6857029898124063,46.54470691384705,44.65524820750478,-1.906363219080113,-0.8567719573588235,-1.8093074719225513,-3.9628254951768582,19.996003677292773,2.1114158630371094,-0.17832838107646865,0.9900827407836914,-1.4095149550958297,3.3896804366632196,-0.20971610715606914,2.189881588723452,-2.891304016113274,100.0,57.144529948942576,1.1997988479397625,7,-1.4456520080566406,-1.2364158630371165,-2.5394039154052734,-3.2622299194335866,-7.532608032226555,2,-0.10852713734504094,-2.1428440461593117,61.68748474121094,1.2307727907317707,62.39128875732422,1.1250015667497855,61.44020462036133,-0.10852713734504094
4470,2017-07-13,63.11411666870117,63.83694076538086,63.03802871704102,63.83694076538086,5539410.0,-0.01073347548407877,1.2105296489413158,-0.4042540935516561,43.37119492866055,43.8767308173865,-1.1518625398444158,-0.032848058681381076,-1.1428029409096183,-3.1864907999741234,20.472244752681554,0.7989120483398366,-0.46674384725208284,0.2158966064453125,-2.0821871395171456,2.5139803524077706,-0.9331452665359166,1.3649384794265416,-2.1486940002441344,71.64185805663719,33.64830577380931,1.1490418729812306,7,-0.7418479919433594,-0.06657791137696023,-1.859375,-2.5774459838867116,-7.190216064453125,3,-0.10789630720169197,1.1489359432503068,63.79890060424805,-2.1428440461593117,61.68748474121094,1.2307727907317707,62.39128875732422,-0.10789630720169197
4471,2017-07-14,63.513572692871094,63.68476867675781,62.94292068481445,63.34237670898438,8626126.0,0.006329107420876223,1.8888839371926853,-0.23684321631376865,44.320304558291134,43.04190580363862,-1.3703935242511918,-0.3767117988661539,-1.5685380013689922,-3.496307071906685,19.987736222955927,0.7418479919433594,-0.6542763929726405,0.567798233032228,-1.7403730426995594,2.8759695087640154,-0.5862874048336693,1.7218838708981252,-2.433289300537105,86.40005518976298,50.25485893629337,1.1540856378658946,7,-1.1413040161132812,-0.456523895263679,-2.211276054382324,-2.7961959838867045,-7.989128112792962,4,-0.12159328737535358,1.2105296489413158,63.11411666870117,1.1489359432503068,63.79890060424805,-2.1428440461593117,61.68748474121094,-0.12159328737535358
4472,2017-07-17,59.15759658813477,63.93205261230469,57.48368453979492,63.62770462036133,46316915.0,-0.06858338966066768,1.5393254207294997,-26.111056642453914,33.101531415565745,41.12471066816796,2.816587016877236,3.8153274380039974,2.7155194299831678,0.9097028742174018,19.072730966533527,6.448368072509766,-0.679866258286971,-3.5599170684814396,-6.388746206219857,-0.7310879307430298,-4.974331637350652,-2.1455024996122347,4.679344177246087,25.958692641568593,-10.92257400015222,1.4144145688692054,7,1.550271987915032,2.2350521087646342,2.4157590866088796,1.6263580322265625,-2.0543479919433665,0,-0.05273311013825366,1.8888839371926853,63.513572692871094,1.2105296489413158,63.11411666870117,1.1489359432503068,63.79890060424805,-0.05273311013825366
4473,2017-07-18,58.32064056396485,59.11955261230469,57.94020462036133,59.0624885559082,15955547.0,-0.014147904452524562,1.7555628840985966,0.16595750854232458,32.11875569527791,38.76753400906154,3.5263886990660183,4.448921071355784,3.480386476636049,1.7959784967750707,17.946076335445778,1.2173919677734446,-0.765133793681926,-4.1229600906372,-7.515624979819698,-0.7302952014547088,-5.819292535228449,-2.426627646045951,5.611412048339837,12.97934632078435,-24.095501370431307,1.6963324445912467,7,2.387228012084954,3.072008132934556,3.2241830825805593,2.4633140563964844,-0.2472839355468821,1,-0.04631444246051564,1.5393254207294997,59.15759658813477,1.8888839371926853,63.513572692871094,1.2105296489413158,63.11411666870117,-0.04631444246051564
4474,2017-07-19,59.19564056396485,59.576072692871094,57.57879257202149,58.52987670898438,18991732.0,0.01500326456531842,1.800001069570211,-0.8974397210895284,40.0000056491319,38.316053093136354,2.4931050753828785,3.3517599038735355,2.520515914387367,0.9795316027009093,17.012236672466045,1.9972801208496023,-0.9062262183499001,-2.997824287414545,-6.578240297073016,0.5825917222439188,-4.788032292243777,-1.2076162825853132,4.736412048339837,26.54867099581708,-13.707678879308052,1.7902080048292328,7,1.5122280120849538,2.197008132934556,2.3491830825805593,1.7785301208496094,-1.2364158630371236,2,-0.05430595686935169,1.7555628840985966,58.32064056396485,1.5393254207294997,59.15759658813477,1.8888839371926853,63.513572692871094,-0.05430595686935169
4475,2017-07-20,58.75814056396485,60.108680725097656,58.51085662841797,59.728248596191406,13000370.0,-0.007390746950820648,-1.1818124993488837,-1.4571353265415934,40.05641824742512,39.21924506887176,2.7584807454972236,3.5218885994745435,2.868151466299274,1.479405830091686,15.730752278044735,1.5978240966796875,-1.008840728474965,-3.150949287414541,-6.878621737938566,0.5767231631094774,-5.0147855126765535,-1.2871130621525282,5.044944686889643,19.764008658300714,-24.527629484146555,1.8638362252620106,7,1.9497280120849538,2.634508132934556,2.7866830825805593,2.7391281127929688,0.20923614501953125,3,-0.04240855765731222,1.800001069570211,59.19564056396485,1.7555628840985966,58.32064056396485,1.5393254207294997,59.15759658813477,-0.04240855765731222
4476,2017-07-21,57.90216064453125,58.94835662841797,57.80705261230469,58.64400863647461,14916420.0,-0.014567852406795812,-1.4489819305461764,0.7647065762775903,34.540396507516206,38.58911124611599,3.4193967442643824,4.071247211710528,3.6255336511846323,2.3909859156383106,14.506629583022834,1.1413040161132812,-1.205813223823931,-3.679755210876465,-7.61299706905092,0.25348664729799,-5.646376139963692,-1.7131342817892374,5.774536592102052,6.489643581611701,-39.01300010556291,1.966620929087226,7,2.8057079315185547,3.490488052368157,3.64266300201416,3.642662048339851,0.5135879516601562,4,-0.03416556512334645,-1.1818124993488837,58.75814056396485,1.800001069570211,59.19564056396485,1.7555628840985966,58.32064056396485,-0.03416556512334645
4477,2017-07-24,57.33150863647461,58.03531265258789,57.27444458007813,57.90216064453125,10521642.0,-0.009855452744845672,-1.2222259360150884,0.7692303736803945,34.6853182943039,38.74873691222439,3.5725297578592645,4.28322512001629,4.112226373002223,3.009320973981829,12.81983428532273,0.7608680725097585,-1.335130190517269,-3.8832878112792955,-7.969063958273253,0.20248833571466918,-5.926175884776278,-1.8403997377823131,6.221328346221924,2.013383976375905,-46.53167623323604,2.0428880734969814,7,3.271739959716797,3.9565200805664062,4.213315010070801,4.2133140563964915,0.36141204833984375,0,-0.03151956226818731,-1.4489819305461764,57.90216064453125,-1.1818124993488837,58.75814056396485,1.800001069570211,59.19564056396485,-0.03151956226818731
4478,2017-07-25,57.61683654785156,58.20650863647461,57.25542068481445,57.27444458007813,12149601.0,0.00497680800946898,-3.9999398375614157,-0.6000013369609416,34.22535899506521,37.37992047680419,2.96037153308378,3.7023239732178865,3.750042654662522,2.7483066735372503,11.899696356137264,0.9510879516601562,-1.3644102412612753,-3.2898078918457045,-7.489080195452928,0.909464411761526,-5.38944404364932,-1.1901717400420893,5.684864738740238,12.666769167006478,-36.29625976501495,2.0996361518036144,7,2.976900100708008,3.66168022155761,4.232335090637207,3.9279861450195384,0.4184761047363281,1,-0.008913851964670316,-1.2222259360150884,57.33150863647461,-1.4489819305461764,57.90216064453125,-1.1818124993488837,58.75814056396485,-0.008913851964670316
4479,2017-07-26,57.978248596191406,58.05433654785156,57.35053253173828,57.59781265258789,8060863.0,0.006272681216013654,1.642840260419278,1.111112349035185,36.38889175159384,36.60410901268566,1.884663388692701,3.074576776729515,3.3180692147620903,2.4208459901611405,11.978592777650931,0.7038040161132812,-1.528965896890874,-2.659238243103026,-6.886013187394383,1.567536701188338,-4.772625715248708,-0.5458507709573439,4.960675854293754,25.33340463791755,-21.417549124737153,2.1133874721456816,7,2.615488052368164,3.3002681732177663,4.265624046325684,3.6046180725097656,1.25543212890625,2,0.0016404088521020377,-3.9999398375614157,57.61683654785156,-1.2222259360150884,57.33150863647461,-1.4489819305461764,57.90216064453125,0.0016404088521020377
4480,2017-07-27,56.76085662841797,58.263572692871094,56.62770462036133,57.86411666870117,14145334.0,-0.020997391215667127,-1.3888887341479514,-2.8999889701089954,34.02597436421668,35.46029454667739,2.353574709298094,4.097558156119895,4.501422584901391,3.6602916628520177,13.080218787227402,1.6358680725097656,-1.6251228078368314,-3.6198368072509766,-8.138463759808985,0.8987901453070393,-5.879150283529981,-1.3605233309719722,5.837057596126947,5.737698181130773,-40.20602893641159,2.259313476279007,7,3.519021987915039,4.203802108764641,5.487771034240723,4.822010040283203,2.9673919677734375,3,0.021112579049939573,1.642840260419278,57.978248596191406,-3.9999398375614157,57.61683654785156,-1.2222259360150884,57.33150863647461,0.021112579049939573
4481,2017-07-28,56.38042068481445,56.74183654785156,56.01900863647461,56.665748596191406,10372681.0,-0.006702434850376249,2.3043273548465852,0.25862253771441807,28.648661246738783,34.9655311945855,1.8056480096646652,4.299952674719556,4.8690658612573685,4.069904673969617,14.501969898201592,0.7418479919433594,-2.0410824021215603,-3.74728355407715,-8.572327819046578,1.077760710892278,-6.15980568656186,-1.3347614215924395,5.739876771395778,16.101658908325813,-23.308529828466103,2.4125221324847135,7,1.6834239959716797,4.279890060424798,5.991848945617676,5.326087951660149,3.538043975830078,4,0.04588394326874368,-1.3888887341479514,56.76085662841797,1.642840260419278,57.978248596191406,-3.9999398375614157,57.61683654785156,0.04588394326874368
4482,2017-07-31,55.65759658813477,56.57064056396485,55.65759658813477,56.30433654785156,8772985.0,-0.012820480725401318,-1.8235273299949304,2.266655079749163,28.610002465527955,34.575669724613284,2.212448767754765,4.75732386290737,5.55939637218318,4.806153665438821,16.059939426649684,0.9130439758300781,-2.4328889178376727,-4.146738243103023,-9.266079797867896,0.9726033116618495,-6.706409020485459,-1.5870674657205868,5.8525719861019,0.0,-37.38224812979249,2.559670777382435,7,2.225542068481438,4.822008132934563,6.714673042297356,6.0489120483398295,4.22282409667968,0,0.04955571525064051,2.3043273548465852,56.38042068481445,-1.3888887341479514,56.76085662841797,1.642840260419278,57.978248596191406,0.04955571525064051
4483,2017-08-01,56.30433654785156,56.64672470092773,55.69564056396485,55.92390060424805,11550660.0,0.011619976415845779,-1.2727218862094,-0.5882363350025722,20.33133262438183,32.39026161075216,1.3964719814212927,3.901633881904317,4.896819600752103,4.174913292549846,17.907556337845193,0.9891281127929545,-2.9053613334215527,-3.240351676940918,-8.522337169990905,2.0416338161090692,-5.881344423465912,-0.5993589304159244,4.5035233880528835,24.817570604018584,-4.452116133727991,2.640992746524995,8,1.5788021087646484,3.8423900604248047,6.476897239685044,5.896734237670898,3.252716064453125,1,0.02466211702508514,-1.8235273299949304,55.65759658813477,2.3043273548465852,56.38042068481445,-1.3888887341479514,56.76085662841797,0.02466211702508514
4484,2017-08-02,55.50542068481445,56.57064056396485,55.39129257202149,56.38042068481445,10389415.0,-0.014189242108520905,-1.137940334425985,-2.2999929809784514,20.149258645543455,30.178354988320873,1.8068960228681519,4.425578360910755,5.657410904427465,4.9942558833587185,19.684607638585867,1.1793479919433594,-2.893564857480513,-3.7206533432006808,-9.176011456517429,1.7347047701160676,-6.448332399859055,-0.9929742865423066,4.684407649357631,3.973432534122169,-19.112904924461503,2.727679056658374,8,1.6644039154052734,4.156251907348633,7.275813102722154,6.695650100708008,4.945652008056641,2,0.04557918733990585,-1.2727218862094,56.30433654785156,-1.8235273299949304,55.65759658813477,2.3043273548465852,56.38042068481445,0.04557918733990585
4485,2017-08-03,55.69564056396485,55.9999885559082,55.04890060424805,55.39129257202149,8889473.0,0.003427050489907213,1.0833343778332383,-0.34782627650669645,18.816413080459228,28.43124571864787,1.270145270951076,3.9652505093417716,5.43641896159324,4.826991074202688,21.56705377944886,0.9510879516601562,-2.798785667194629,-3.2298900604248004,-8.77148978261237,2.3117096617627695,-6.000689921518585,-0.45909019933101547,3.8223927635061514,38.20226997721953,22.169434828581917,2.770799861093783,8,0.9605960845947195,3.7948360443115163,7.418474197387688,6.50543022155761,4.52717208862304,3,0.06352454384772654,-1.137940334425985,55.50542068481445,-1.2727218862094,56.30433654785156,-1.8235273299949304,55.65759658813477,0.06352454384772654
4486,2017-08-04,56.665748596191406,56.97009658813477,55.52444458007813,55.86683654785156,13179865.0,0.01741802450610863,1.05405478650173,2.6249952997505734,36.38254609070668,28.619826584914847,0.11868959319969719,2.7606523946571,4.432073062001422,3.881156474970588,23.2128073602889,1.4456520080566406,-2.90336819030599,-2.021059226989749,-7.517710140852515,3.475591686873017,-4.769384683921132,0.7272662299416339,2.137223495563923,84.15840994380764,66.5150661412711,2.7483254569313833,8,-0.009511947631835938,2.824728012084961,6.348502159118645,5.535322189331055,4.736412048339844,4,0.05404499324316414,1.0833343778332383,55.69564056396485,-1.137940334425985,55.50542068481445,-1.2727218862094,56.30433654785156,0.05404499324316414
4487,2017-08-07,56.72281265258789,57.06520462036133,56.26629257202149,56.72281265258789,9141348.0,0.0010070290750614497,1.3333259057890072,0.0,40.45454193259623,29.311958022418292,-0.03777008924294023,2.37912526142442,4.352379490002669,3.8562334289797775,24.943622064349245,0.7989120483398366,-2.992573948295302,-1.6805713653564425,-6.952943856356583,3.5918011256436984,-4.316757610856513,0.9556148801436279,1.4795080011662733,83.01883222781812,62.1093009377155,2.6361862455000713,8,-0.06657600402832031,2.7676639556884766,6.24388408660888,5.47825813293457,5.078804016113281,0,0.0563380385882688,1.05405478650173,56.665748596191406,1.0833343778332383,55.69564056396485,-1.137940334425985,55.50542068481445,0.0563380385882688
4488,2017-08-08,57.19835662841797,57.27444458007813,56.26629257202149,56.55161666870117,8954661.0,0.008383645901740788,1.5238002014983005,100.0,37.470169691736686,29.432100015767503,-0.6469519952822651,1.6337883667922313,3.84393474035533,3.4065066485250313,26.536533827240582,1.0081520080566406,-2.920892475684788,-0.9805709838867216,-6.042279461562018,4.0811374937885745,-3.5114252227243696,1.5502832549509264,0.4994168174152165,96.58115263115464,73.22955173320581,2.5308542388376463,8,-0.5421199798583984,2.2921199798583984,5.7683401107788015,5.002714157104492,4.584239959716804,1,0.04689057893428972,1.3333259057890072,56.72281265258789,1.05405478650173,56.665748596191406,1.0833343778332383,55.69564056396485,0.04689057893428972
4489,2017-08-09,56.8749885559082,57.103248596191406,56.39944458007813,56.85596466064453,8541944.0,-0.005653450406110205,1.9599955078171705,0.02941506084145831,38.014537250916355,29.875273669845246,-0.5548919690817797,1.488135283187063,4.1146355819367955,3.750125228734696,27.323887788199087,0.7989120483398366,-2.8195150341949713,-0.9577434539794893,-5.296512940380083,3.3810260324211043,-3.127128197179786,1.2116412892208075,0.399456024169929,82.05130842130677,55.83982313499348,2.1693847432002977,8,-0.7133159637451172,2.615488052368164,6.072686195373528,5.392658233642571,5.440216064453125,2,0.047157179711078356,1.5238002014983005,57.19835662841797,1.3333259057890072,56.72281265258789,1.05405478650173,56.665748596191406,0.047157179711078356
4490,2017-08-10,56.30433654785156,57.04618453979492,56.30433654785156,56.8749885559082,7278442.0,-0.010033443918774365,-1.600001336960954,-29.996591136956084,39.447254411715775,31.075117354842686,-0.06236587307846975,1.604733050713051,4.646979459147893,4.334877809866413,28.14675470408517,0.7418479919433594,-2.749719986479093,-1.1879064559936552,-4.7874001813851805,2.41158726939787,-2.987653318689418,0.6118404067021075,-1.2554359436035156,44.56525530133888,15.203967041103706,1.7997468626957618,8,-0.14266395568847656,3.1861400604248047,6.543474197387688,6.010866165161133,5.5353240966796875,3,0.07364861037826698,1.9599955078171705,56.8749885559082,1.5238002014983005,57.19835662841797,1.3333259057890072,56.72281265258789,0.07364861037826698
4491,2017-08-11,55.790748596191406,56.13314056396485,55.334228515625,56.03803253173828,7717755.0,-0.009121641123036262,2.6521693638391994,0.43333578442841575,39.74684752516063,32.312544583690766,0.4009442825330183,1.591687723121396,5.100784254082782,4.856685789329987,29.33690333268675,0.9701080322265625,-2.7611521689000327,-1.3153532028198214,-3.6186349813995378,0.987928575759895,-2.4669940921096796,-0.16371231352996318,-0.7019023132324236,23.529342372241448,-8.907458998150172,1.1516408892898595,8,0.3709239959716797,3.699728012084961,7.0427961349487305,6.65760612487793,6.733692169189453,4,0.07944084221696657,-1.600001336960954,56.30433654785156,1.9599955078171705,56.8749885559082,1.5238002014983005,57.19835662841797,0.07944084221696657
4492,2017-08-14,56.03803253173828,56.62770462036133,55.771728515625,56.228248596191406,8282819.0,0.004432346612458948,-1.3684216081568892,0.7692212760705911,39.44021187240707,34.4357533890269,0.23836716103000555,1.158086535281626,4.8247925402363165,4.632507078266002,29.083484214966717,0.8559761047363281,-2.6221629854062414,-0.9120910644531222,-3.0467580600335538,1.2225759311273094,-1.979424562243338,0.15524243333709364,-0.9100394836425778,36.27451751419525,1.2817124178336528,1.067333497790214,8,0.12364006042480469,3.452444076538086,6.629073143005371,6.410322189331055,6.524452209472656,0,0.09572299151928454,2.6521693638391994,55.790748596191406,-1.600001336960954,56.30433654785156,1.9599955078171705,56.8749885559082,0.09572299151928454
4493,2017-08-15,55.61955261230469,56.39944458007813,55.334228515625,56.24726867675781,7254175.0,-0.007467783941140005,1.2857049309147863,3.3000160436386974,34.34344662037948,36.012885386230906,0.6140714436310049,1.4375353409696814,5.209110015944532,5.077360313229505,28.913236635146184,1.065216064453132,-2.378029806556846,-1.195516586303711,-3.306745896079782,0.9157127234723603,-2.251131241191743,-0.13990193141567886,-0.4531957343750008,16.128934872708296,-19.25599906799359,1.055614654888035,8,0.5421199798583984,3.8709239959716797,6.824047088623047,6.828802108764648,6.6576080322265625,1,0.11114911512303016,-1.3684216081568892,56.03803253173828,2.6521693638391994,55.790748596191406,-1.600001336960954,56.30433654785156,0.11114911512303016
4494,2017-08-16,55.98096466064453,56.36140060424805,55.771728515625,55.790748596191406,9365155.0,0.00649793159716805,-4.166755799184437,-0.30302882979240603,44.159543833988465,38.828788803289704,0.36566251651426995,0.8674121223054243,4.7906623764367,4.725556399719714,29.122700942498454,0.7418479919433594,-2.058248062793929,-0.6733707427978501,-2.490483953024224,1.143742467428524,-1.5819273479110407,0.23518586231534044,-0.7770112294775373,37.77761437143895,-1.3014187643715758,0.9085566051131871,8,0.32337188720703125,3.509511947631836,6.462635040283203,6.467390060424805,6.733695983886719,2,0.1036357976797937,1.2857049309147863,55.61955261230469,-1.3684216081568892,56.03803253173828,2.6521693638391994,55.790748596191406,0.1036357976797937
4495,2017-08-17,56.26629257202149,57.04618453979492,56.05705261230469,56.32335662841797,15573532.0,0.005096873787485023,-3.1600019252212,-0.29999598909028835,49.13296640367985,40.24550217139784,0.18974830871653836,0.4066800890975131,4.424069904401449,4.4476449153649185,29.51632619758726,1.0652198791503906,-1.6739560903001802,-0.2634504318237205,-1.7919958534947895,1.2650949898473485,-1.027723142659255,0.500822279011814,-1.0254945186819384,54.444392451518866,11.944212691673307,0.7642727108355362,8,0.03804397583007102,3.2241840362548757,6.19157409667968,6.1820621490478445,6.429344177246087,3,0.10750507580710345,-4.166755799184437,55.98096466064453,1.2857049309147863,55.61955261230469,-1.3684216081568892,56.03803253173828,0.10750507580710345
4496,2017-08-18,55.92390060424805,56.076072692871094,55.60053253173828,55.80976867675781,8654972.0,-0.006085205762138668,1.2727231292330972,-2.000066849388577,52.147233602775565,41.54469013475109,0.46471212711875864,0.625327651985657,4.639683833676507,4.803130691989253,29.680836942812867,0.6657600402832102,-1.2120180282197097,-0.5069293975830078,-1.9126307170122843,0.8987719218462686,-1.2097800572976425,0.19592126213162686,-0.6469948211793835,34.444347886153324,-12.876964203901899,0.7028506597146373,8,0.3804359436035156,3.5665760040283203,6.786003112792969,6.524454116821289,6.714672088623047,4,0.10578232162571721,-3.1600019252212,56.26629257202149,-4.166755799184437,55.98096466064453,1.2857049309147863,55.61955261230469,0.10578232162571721
4497,2017-08-21,55.52444458007813,55.86683654785156,55.201072692871094,55.71466064453125,9420165.0,-0.007142849834397502,1.6923053190176478,-1.6666332430896131,43.45048168964278,42.20916924562955,0.7557815914031352,0.9301508985244951,4.954163949683313,5.2040752567137005,29.68711191938349,0.7228279113769531,-0.738767840109027,-0.8160322189330955,-2.2102322689169966,0.5781678310508056,-1.5131322439250496,-0.1189321939411414,1.5217399597167898,17.525869109027955,-31.29360696642956,0.6971000249919519,8,0.6277160644531179,3.966032028198235,7.190214157104485,6.923910140991204,7.608692169189446,0,0.1260705305247536,1.2727231292330972,55.92390060424805,-3.1600019252212,56.26629257202149,-4.166755799184437,55.98096466064453,0.1260705305247536
4498,2017-08-22,57.103248596191406,57.21737670898438,55.61955261230469,55.88585662841797,13410091.0,0.028434395482088926,1.2105296489413235,-6.400048130916331,61.86441302085487,44.859155442289385,-0.9364052848318494,-0.726342624327529,3.2922604655520047,3.6277550262395906,29.363135563474525,1.69293212890625,-0.6166502688454756,0.7884511947631836,-0.5232418396847294,2.1001442292110966,0.1326046775392271,1.44429771198714,-1.9021759033203125,94.3397368709817,38.20147720826903,0.6558465172239569,8,-0.8940238952636719,0.4755420684814453,3.947010040283203,4.289400100708001,6.733692169189453,1,0.09560289964630209,1.6923053190176478,55.52444458007813,1.2727231292330972,55.92390060424805,-3.1600019252212,56.26629257202149,0.09560289964630209
4499,2017-08-23,58.07335662841797,58.58694458007813,57.35053253173828,57.40759658813477,20747318.0,0.01698866625061446,-2.1707419671986994,0.5468740207813636,65.8227738847973,47.78976871707622,-1.9206221903617404,-1.7802335679853485,2.2614900061744834,2.6591152562149887,28.839250814948624,1.4836959838867259,-0.5259086896442042,1.7538038253784194,0.4162831945863843,3.0913244561704545,1.0850435099823983,2.4225641407744405,-2.872283935546875,84.83144168565056,25.33283524964572,0.6687603153960193,8,-1.1793479919433594,-0.4945659637451172,2.9769020080566406,3.319292068481438,6.980979919433594,2,0.07238782567729452,1.2105296489413235,57.103248596191406,1.6923053190176478,55.52444458007813,1.2727231292330972,55.92390060424805,0.07238782567729452
4500,2017-08-24,57.95922470092773,58.358680725097656,57.92118453979492,58.263572692871094,10622553.0,-0.0019653061940351213,-1.3000190520119927,-0.45714367569117725,59.71426492319445,50.00837065019108,-1.7288665028370644,-1.6566573588511844,2.316061931781384,2.7661698416534435,27.911063780603097,0.4374961853027344,-0.44568327645211525,1.5797534942626896,0.06355760398209043,3.095949384543289,0.82165554912239,2.3378514394029892,-2.6227171325683543,81.46061339408199,24.04522336529098,0.7580979451403006,8,-1.065216064453118,-0.3804340362548757,3.091033935546882,3.4334239959716797,7.646739959716804,3,0.08204795644078722,-2.1707419671986994,58.07335662841797,1.2105296489413235,57.103248596191406,1.6923053190176478,55.52444458007813,0.08204795644078722
4501,2017-08-25,58.96737670898438,59.8043327331543,58.09237670898438,58.11140060424805,18280582.0,0.017394159657220465,-2.8297768845765354,-2.812491382876009,64.74998433250192,52.82056759020163,-2.5021550596498727,-2.594062910438616,1.2189773839803166,1.760983111546345,26.98707489438356,1.8451080322265696,-0.3196189643224372,2.4585577011108484,0.5511111131592372,4.3660042890624595,1.5048344071350428,3.412280995086654,-3.5008516601562576,81.81818935177029,26.49962226185159,0.9537232939758048,8,-1.4646739959716868,-1.5407600402832102,2.0828819274902273,2.425271987915025,7.057067871093729,4,0.0632258080376018,-1.3000190520119927,57.95922470092773,-2.1707419671986994,58.07335662841797,1.2105296489413235,57.103248596191406,0.0632258080376018
4502,2017-08-28,58.415748596191406,58.75814056396485,58.1874885559082,58.75814056396485,8384040.0,-0.009354801647618927,2.3333259057889313,-0.40000178261858255,57.920795028095995,55.440272968836794,-1.76319760360834,-1.9238426173448744,1.6360228341893261,2.3123989158111087,25.843003085075377,0.779888153076179,-0.17216087145855852,1.769021987915039,-0.27335047308673666,3.811394448916815,0.7478357574141512,2.790208218415927,-2.6889550863037144,66.81822946814766,16.028453086697212,1.021186230500888,8,-0.9130458831787109,-0.9891319274902344,2.634510040283203,2.9769001007080007,7.9701080322265625,0,0.07228913774384127,-2.8297768845765354,58.96737670898438,-1.3000190520119927,57.95922470092773,-2.1707419671986994,58.07335662841797,0.07228913774384127
4503,2017-08-29,57.69292068481445,58.20650863647461,57.69292068481445,58.05433654785156,10278615.0,-0.012373853434176185,-1.842088597574491,1.0555617451757882,55.05880421057398,56.65130189956852,-0.7993984168815942,-1.1506457683797322,2.210641039156968,3.03566872387033,24.563296216234978,0.7228279113769531,0.006238268046480755,0.9767648696899442,-1.1105142873373097,3.064044026717198,-0.06687470882368274,2.0204044482035712,-1.7214748215307623,13.953383526441549,-31.5236969995711,1.043639578513626,8,-0.1902179718017578,-0.26630401611328125,3.252717971801758,3.5951080322265625,8.769023895263658,1,0.09429607653552297,2.3333259057889313,58.415748596191406,-2.8297768845765354,58.96737670898438,-1.3000190520119927,57.95922470092773,0.09429607653552297
4504,2017-08-30,58.03531265258789,58.39672470092773,57.59781265258789,58.30161666870117,7292363.0,0.005934731050348141,2.50000835603397,0.7368354390297964,61.01692775416513,57.97174204962244,-0.91607011355363,-1.3637044554155011,1.7080845946806065,2.697536493051075,23.11069846555523,0.7989120483398366,0.19202684959759608,1.192662239074707,-0.8923098225627086,3.2776343007121227,0.1501762082559992,2.235148269893415,-1.833893577111965,19.827601110600146,-24.70050107083156,1.042486030818709,8,-0.5326099395751953,-0.6086959838867188,2.9008140563964844,3.243204116821282,7.87499618530272,2,0.09996720699210826,-1.842088597574491,57.69292068481445,2.3333259057889313,58.415748596191406,-2.8297768845765354,58.96737670898438,0.09996720699210826
4505,2017-08-31,59.233680725097656,59.53802871704102,58.11140060424805,58.30161666870117,14957641.0,0.020648946610893004,-1.1739158235555807,-3.5,70.15587942346939,59.9727026963662,-1.8430665444833636,-2.4068198278944806,0.35220302261754455,1.491305333828734,21.672858873747437,1.502716064453132,0.5076237506009349,2.214128303527829,-0.053459021382927574,4.481715628438586,1.0803346410724473,3.347921965983211,-2.8160868301610265,74.13791911151988,25.840189005243843,1.1337936624553797,8,-1.730978012084961,-1.8070640563964844,1.7024459838867188,2.0448360443115163,6.2771759033203125,3,0.09826598231785488,2.50000835603397,58.03531265258789,-1.842088597574491,57.69292068481445,2.3333259057889313,58.415748596191406,0.09826598231785488
4506,2017-09-01,59.728248596191406,59.8043327331543,59.290748596191406,59.65216064453125,12692764.0,0.008349436756919237,3.500066849388328,0.08163382241594531,70.99565314398271,63.03327730240397,-1.9458651084167187,-2.8039489626549567,-0.29737901330140915,0.9953150984670103,21.236176577930756,0.5706520080566406,0.7359312823189512,2.5555711746215835,-0.005973828671812953,5.11711617791498,1.2747986729748888,3.836343676268278,-3.1074503709617147,96.55184932904123,44.80276077407767,1.2807725016466978,9,-2.016305923461914,-2.3016319274902344,0.8940200805664062,1.2364101409912038,5.706520080566406,4,0.09840764131878332,-1.1739158235555807,59.233680725097656,2.50000835603397,58.03531265258789,-1.842088597574491,57.69292068481445,0.09840764131878332
4507,2017-09-04,59.91846466064453,60.14672470092773,59.15759658813477,59.32879257202149,8819132.0,0.0031846918154110337,-1.122446640882397,7.7498746615861895,75.11110140576918,64.50513156739444,-1.617320521805226,-2.890686483472898,-0.6509534777587476,0.8047683267582002,20.942968565717052,0.9891281127929545,0.9292317478053391,2.5860046386718736,-0.24218226360785877,5.414191540951606,1.171911187532011,4.000098089811736,-3.1066543649393665,91.0448051578764,33.352867430846075,1.4140934511398657,9,-1.1698360443115234,-2.3206520080566406,-0.5563869476318359,0.7418460845947195,5.611412048339858,0,0.10190481271533791,3.500066849388328,59.728248596191406,-1.1739158235555807,59.233680725097656,2.50000835603397,58.03531265258789,0.10190481271533791
4508,2017-09-05,59.88042068481445,60.35596466064453,59.65216064453125,60.03259658813477,10644612.0,-0.000634929083139002,-1.3124976498752867,-0.25806868979617115,73.67204430309093,65.37727272498262,-1.2783372692578183,-2.784151397454238,-0.7512567237672982,0.8364862941378206,20.89204559577394,0.7038040161132812,1.1483123316732815,2.4138574600219727,-0.63341887075957,5.461133790803515,0.8902192946312013,3.937495625412744,-2.801817236691484,82.75860161292776,21.616216332000917,1.5236381653907698,9,-0.9035320281982422,-2.177988052368164,-0.6990489959716797,0.5991840362548828,5.972827911376939,1,0.10864045157340185,-1.122446640882397,59.91846466064453,3.500066849388328,59.728248596191406,-1.1739158235555807,59.233680725097656,0.10864045157340185
4509,2017-09-06,59.55705261230469,59.95650863647461,59.32879257202149,59.59509658813477,8905181.0,-0.005400230472859202,-1.5384621317886702,0.250000000000035,69.8850536559188,66.507360361952,-0.8072667292183198,-2.371115657601841,-0.5593550587216569,1.1540135201139208,20.720975109663943,0.6277160644531179,1.485518453348952,1.9563861846923842,-1.2148166032922134,5.127588972676982,0.3707847907000854,3.541987578684683,-2.15071304292956,64.4068055860054,2.3173184901188435,1.5856013939922997,9,-0.5801639556884766,-1.8546199798583984,-0.5421199798583984,0.9225521087646484,5.972824096679702,2,0.11593743586879324,-1.3124976498752867,59.88042068481445,-1.122446640882397,59.91846466064453,3.500066849388328,59.728248596191406,0.11593743586879324
4510,2017-09-07,60.451072692871094,60.47009658813477,59.53802871704102,59.84237670898438,12575046.0,0.015011153865960525,1.8823404506310562,-15.999799458534877,75.64654958173142,67.71808983408862,-1.4646721592955956,-3.097346571341774,-1.5299454016294902,0.2799451649837721,20.58909824629239,0.93206787109375,1.606479711616629,2.6430694580078153,-0.7083819956327844,5.994520911648415,0.967343731187519,4.318795184828112,-2.7497706143690266,98.55056036086255,31.60243408431387,1.6757257268202992,9,-1.4171180725097656,-2.6915740966796875,-2.0353240966796875,-0.10461997985839844,4.603263854980469,3,0.09030834196699566,-1.5384621317886702,59.55705261230469,-1.3124976498752867,59.88042068481445,-1.122446640882397,59.91846466064453,0.09030834196699566
4511,2017-09-08,60.22281265258789,60.6793327331543,59.88042068481445,60.41302871704102,9955563.0,-0.003775946895812843,1.2105296489413355,-0.31249764987530204,77.14285840216101,69.85387465342917,-1.1617735701896592,-2.6562078861416154,-1.3677694798988682,0.5191353248106054,19.876196592590066,0.7989120483398438,1.6153362981222301,2.1932062149047837,-1.1826494248033441,5.569061854612912,0.5052783950507234,3.881134034758844,-2.189255232929902,70.00005013611943,-3.067484663014156,1.6879278198540624,9,-1.0842399597167969,-2.2826099395751953,-2.149456024169922,-0.04755592346192117,4.603260040283217,4,0.08780798742057483,1.8823404506310562,60.451072692871094,-1.5384621317886702,59.55705261230469,-1.3124976498752867,59.88042068481445,0.08780798742057483
4512,2017-09-11,61.40216064453125,61.49726867675781,60.48911666870117,60.48911666870117,7591294.0,0.019583077242618208,-1.2083317665835245,-4.800036098186889,76.03686870180462,72.18477070801036,-2.0930567325853033,-3.59753117182337,-2.6229358625644466,-0.6353281042510233,19.842328058213194,1.2744560241699219,1.741833380421589,3.1043478012084975,-0.4527642121935571,6.661459814610552,1.3257917945074738,4.882903807909521,-2.9981946809837794,95.6140613208128,24.194789486448826,1.7785560067010266,9,-1.8546199798583984,-3.052989959716797,-3.3288040161132812,-1.2269039154052805,2.815216064453139,0,0.0656753441555924,1.2105296489413355,60.22281265258789,1.8823404506310562,60.451072692871094,-1.5384621317886702,59.55705261230469,0.0656753441555924
4513,2017-09-12,61.80161666870117,61.9918327331543,61.17390060424805,61.63042068481445,7800497.0,0.00650556951053316,1.9655201029002947,0.18750026112496815,74.25742819998214,73.65593742421225,-2.065625707147369,-3.6997855143425653,-3.0748955135707448,-1.0203841591956149,19.621984046913088,0.81793212890625,1.7570169922987091,3.1947006225585923,-0.45566736155326026,6.845068606670445,1.369516630502666,5.019884614614519,-2.902722271040048,92.85718378455806,22.178800504282876,1.8251839920559259,9,-1.75,-3.2051639556884766,-3.728260040283203,-1.6263599395752024,4.394023895263672,1,0.060326254251069855,-1.2083317665835245,61.40216064453125,1.2105296489413355,60.22281265258789,1.8823404506310562,60.451072692871094,0.060326254251069855
4514,2017-09-13,61.78259658813477,61.97281265258789,61.45922470092773,61.74455261230469,6927002.0,-0.00030776024304279836,1.4545628572210256,0.2222246980703655,75.18800393649738,74.21506237010425,-1.630631972230539,-3.3980562953390745,-3.121947049820136,-1.007277947790918,19.389732371444662,0.5135879516601634,1.890012027239365,2.88559894561768,-0.8079520505738742,6.579149941809234,1.0388234475219065,4.732374443713454,-2.3269732900848794,91.47298872911026,21.24314088322913,1.8467754980957756,9,-1.2078819274902415,-3.1861438751220774,-3.709239959716804,-1.6073398590088033,5.78260421752929,2,0.06588670973466959,1.9655201029002947,61.80161666870117,-1.2083317665835245,61.40216064453125,1.2105296489413355,60.22281265258789,0.06588670973466959
4515,2017-09-14,62.31520462036133,62.31520462036133,61.53531265258789,61.66846466064453,8881403.0,0.00862068060650012,1.411763664997434,16.999799458534877,73.52944488384249,74.4965947856442,-1.8776080003898201,-3.640932085090661,-3.7102809979832614,-1.5570378107194145,19.97902953277947,0.7798919677734375,2.1390472159019396,3.1157613754272475,-0.6604823163633569,6.892005067217852,1.2276395295319489,5.003883221322546,-2.4030636239926437,100.0,29.945672503010684,1.8881218458953006,9,-1.5788040161132812,-3.557065963745117,-4.489130020141602,-2.1399478912353587,5.839672088623061,3,0.05158728288236536,1.4545628572210256,61.78259658813477,1.9655201029002947,61.80161666870117,-1.2083317665835245,61.40216064453125,0.05158728288236536
4516,2017-09-15,61.83966064453125,62.56248474121094,61.80161666870117,62.06792068481445,9650271.0,-0.007631267179931456,-3.9999874660015293,-0.3529394416623904,74.32432871901055,74.4091755982266,-1.196933784168131,-2.845352998420296,-3.2885526604461646,-1.120112126802475,20.32477716023402,0.7608680725097656,2.3228822304160133,2.3444293975830064,-1.275016197574999,5.963874992741012,0.5347066000040073,4.1541521951620055,-1.4469069233640397,65.1376855724066,-5.1059755502044055,1.8097227975790011,9,-0.8940219879150391,-2.9578819274902344,-4.013586044311523,-1.6644039154052805,6.391304016113281,4,0.05198404825988634,1.411763664997434,62.31520462036133,1.4545628572210256,61.78259658813477,1.9655201029002947,61.80161666870117,0.05198404825988634
4517,2017-09-18,62.52444076538086,62.52444076538086,62.01085662841797,62.22009658813477,5329745.0,0.01107347798665792,2.3750219347722545,-1.3333221919547795,84.51089533222242,75.6134923792412,-1.6463087085964645,-3.139801455478853,-4.0509617520041985,-1.8220010234979611,20.418859061508748,0.6847801208496094,2.347941664169312,2.6792097091674805,-0.666983782596013,6.025403200930974,1.0061129632857373,4.352306455049224,-1.6977408402049008,97.26023257666706,19.07433717846591,1.6730967458817463,9,-1.5788021087646484,-3.6426620483398438,-4.698366165161133,-2.34918403625489,5.516307830810533,0,0.036811715535801204,-3.9999874660015293,61.83966064453125,1.411763664997434,62.31520462036133,1.4545628572210256,61.78259658813477,0.036811715535801204
4518,2017-09-19,62.56248474121094,62.90487670898438,62.18205261230469,62.39128875732422,6113790.0,0.0006084656714138159,-1.451629598002327,0.5625078338472469,83.80684391669897,77.16035796377233,-1.412423888863131,-2.896381845193339,-4.145103987089712,-1.8859141710983138,21.96933523395053,0.7228240966796946,2.334307262122053,2.444291877746579,-0.8503812875383545,5.738965043031513,0.7969552951041123,4.091628460389046,-1.3886278528279803,76.31574086534756,-8.869892136968303,1.6473365826424673,9,-1.341032028198235,-3.509510040283203,-4.736410140991211,-2.387228012084968,6.429344177246094,1,0.02645182611622432,2.3750219347722545,62.52444076538086,-3.9999874660015293,61.83966064453125,1.411763664997434,62.31520462036133,0.02645182611622432
4519,2017-09-20,62.27716064453125,62.80976867675781,62.22009658813477,62.54346466064453,6685588.0,-0.004560626034274762,-2.100012032729101,-1.555550603859352,76.3158415541134,77.23472373848143,-0.7830182095236466,-2.4031839070059533,-3.988417923179142,-1.6341518016686933,24.12621099007406,0.5896720886230398,2.2712733441678097,1.948777580261229,-1.3329686415241397,5.230523802046598,0.30790446936854465,3.5896506911539134,-0.7570997920280078,54.166724694517896,-31.07728301582337,1.6408731108926853,9,-0.8845119476318359,-3.2241859436035156,-4.451086044311523,-2.1019039154052805,7.114128112792969,2,0.06292001560250471,-1.451629598002327,62.56248474121094,2.3750219347722545,62.52444076538086,-3.9999874660015293,61.83966064453125,0.06292001560250471
4520,2017-09-21,62.71466064453125,62.733680725097656,62.01085662841797,62.44835662841797,7709512.0,0.007025047312243071,3.7500438695445086,-1.0,76.07977539019564,77.11660340381862,-0.9673930894299971,-2.5994256428283222,-4.530048394811189,-2.096631978389702,26.292182045483326,0.7228240966796875,2.2563652656141073,2.148505783081056,-1.0994094201074134,5.396420986269526,0.5245481814868214,3.772463384675291,-0.917636620731777,82.75872799632052,-1.0113363981425039,1.6239576015942345,9,-1.0176639556884766,-3.6616859436035156,-4.817254066467285,-2.5394039154052805,6.5625,3,0.07734300259752391,-2.100012032729101,62.27716064453125,-1.451629598002327,62.56248474121094,2.3750219347722545,62.52444076538086,0.07734300259752391
4521,2017-09-22,62.69563674926758,62.90487670898438,62.33422470092773,62.733680725097656,7104677.0,-0.0003033404800115713,1.9999899728263222,-0.1428591892279043,75.0000171698934,77.0013976780507,-0.6266051738730241,-2.410348484572758,-4.630400607044663,-2.1090269638486134,27.607768358010954,0.5706520080566548,2.3183433894271843,1.9430688858032212,-1.3461842025718767,5.232321974178319,0.29844234161567584,3.5876954299907666,-0.6847801208496094,76.59560850308436,-5.995893489683098,1.6446265441875487,9,-0.6562480926513672,-3.6426620483398438,-4.798230171203613,-2.5203800201416087,6.619564056396484,4,0.08707527736817489,3.7500438695445086,62.71466064453125,-2.100012032729101,62.27716064453125,-1.451629598002327,62.56248474121094,0.08707527736817489
4522,2017-09-25,62.638572692871094,63.076072692871094,62.48640060424805,62.61955261230469,6114468.0,-0.0009101758807346094,-3.1333493769720304,-0.4999498646345132,74.74406631517785,77.05546857973911,-0.4198653168049802,-2.129901244792393,-4.5554094102281795,-2.081299071825967,29.032439941100797,0.5896720886230469,2.2490455735738237,1.674863624572751,-1.5236824493457135,4.8734096984912085,0.07559058761351878,3.2741366615319833,-0.627716064453125,58.92852026930239,-22.665224525966387,1.5992730369592298,9,-0.3709239959716797,-3.5,-4.741166114807129,-2.4633159637451243,7.209236145019517,0,0.08928032244914008,1.9999899728263222,62.69563674926758,3.7500438695445086,62.71466064453125,-2.100012032729101,62.27716064453125,0.08928032244914008
4523,2017-09-26,63.13313674926758,63.41846466064453,62.54346466064453,62.638572692871094,7512595.0,0.00789551924852172,-1.5555648400376578,26.00220617729643,81.12585090254944,77.7152293537449,-0.78862248794659,-2.3146753165541156,-4.998948107588717,-2.5971542297992443,31.045342516249676,0.875,2.2091342996380803,1.8974168777465792,-1.044990763702529,4.8398245191956875,0.42621305702202505,3.3686206984711333,-0.9092369079589844,79.72959056466736,-3.8713731346947924,1.4712038207245548,9,-0.6562480926513672,-3.6141281127929688,-5.3118181228637695,-2.9578800201416087,6.885868072509766,1,0.07773432621309984,-3.1333493769720304,62.638572692871094,1.9999899728263222,62.69563674926758,3.7500438695445086,62.71466064453125,0.07773432621309984
4524,2017-09-27,63.83694076538086,64.21737670898439,63.11411666870117,63.38042068481445,8489998.0,0.01114793359481614,-1.230772790731785,0.9230757364227479,80.47947957366475,78.4874554303918,-1.3079133314772164,-2.699979747052069,-5.670704649101097,-3.3290032634249016,33.190446438388044,1.1032600402832173,2.132570609504924,2.3111394882202134,-0.4405173253672672,5.062796301807701,0.9353110814264696,3.6869678950139573,-1.3741279602050795,82.75855511335882,1.0052976518879007,1.3758284067937434,9,-0.8274440765380788,-3.052986145019524,-6.942933082580566,-3.66168403625489,6.086956024169922,2,0.08075086448803792,-1.5555648400376578,63.13313674926758,-3.1333493769720304,62.638572692871094,1.9999899728263222,62.69563674926758,0.08075086448803792
4525,2017-09-28,65.05433654785156,65.16846466064453,63.79890060424805,64.00814056396484,9922149.0,0.019070396668051215,1.1492591816576372,2.2916757190367165,86.91863329161168,79.88682260512527,-2.342210981465435,-3.64587382665448,-6.827141871632165,-4.5667384736943575,34.86208585553,1.3695640563964844,2.098658912547009,3.2375024795532212,0.28283035009476976,6.192174609011673,1.760166414823999,4.714838544282443,-2.5108718872070312,95.97323746700782,12.207279730989839,1.4773360647292249,9,-1.4646759033203125,-3.6711978912353516,-7.817936897277832,-4.879079818725593,5.934776306152344,3,0.06666661193727741,-1.230772790731785,63.83694076538086,-1.5555648400376578,63.13313674926758,-3.1333493769720304,62.638572692871094,0.06666661193727741
4526,2017-09-29,65.60596466064453,65.68205261230469,64.67389678955078,65.14944458007811,8943910.0,0.008479497940728553,2.3125101838737576,0.4363619126795005,85.5305717122997,80.00011998068942,-2.57409938911276,-3.936401761839882,-7.282549611061242,-5.134186209513807,36.53853576821406,1.0081558227539062,2.0845349866001044,3.4952447891235323,0.25939757460261603,6.731092003644449,1.8773211818630742,5.1131683963839905,-2.5375000000000014,97.6190163550872,14.71759850251911,1.617923607260459,9,-1.7595100402832031,-3.966032028198242,-8.3695650100708,-5.430707931518562,5.0407562255859375,4,0.05595826542413418,1.1492591816576372,65.05433654785156,-1.230772790731785,63.83694076538086,-1.5555648400376578,63.13313674926758,0.05595826542413418
4527,2017-10-02,66.02444458007811,66.17661285400389,65.37770080566406,65.89128875732422,7162559.0,0.0063786870842952315,2.6522330537294856,0.2916757190366762,85.57695336126815,80.19679880786377,-2.7310967478568955,-4.083337184353539,-7.5795658938346975,-5.554671475743177,38.16783890938675,0.7989120483398295,2.0820313595958595,3.6084257125854364,0.10255190978229223,7.114299515388581,1.8554888111838608,5.361362613987005,-2.4332623291015523,95.81166894860185,13.584257443984995,1.752936901401571,10,-1.9307098388671733,-4.1372318267822195,-8.559784889221177,-5.849187850952141,4.5271682739257955,0,0.049841482900999434,2.3125101838737576,65.60596466064453,1.1492591816576372,65.05433654785156,-1.230772790731785,63.83694076538086,0.049841482900999434
4528,2017-10-03,66.38585662841797,66.72824859619139,66.13857269287111,66.25270080566406,7292121.0,0.005473912740023401,-2.2631778936481117,1.0000000000001068,86.66667071806349,81.34689093719156,-2.7861188160412524,-4.144900461727389,-7.822008727565894,-5.913274124390242,39.8301767507693,0.7038040161132812,2.1344554191972165,3.6445659637451158,-0.0716088292902981,7.360740756780537,1.7864785672274053,5.502653360262826,-2.2775882568359407,90.5263013458617,9.077263624525045,1.8580873965177098,10,-2.0163040161132812,-4.222826004028327,-8.921196937561035,-6.210599899291999,3.899452209472642,1,0.052148942339484305,2.6522330537294856,66.02444458007811,2.3125101838737576,65.60596466064453,1.1492591816576372,65.05433654785156,0.052148942339484305
4529,2017-10-04,66.46194458007811,66.63314056396484,66.08150482177734,66.48096466064453,7796260.0,0.0011461470187246192,2.411773032912587,-0.14284077236015943,85.62092317129674,82.40701846842501,-2.4654359216868613,-3.8758865015093704,-7.787441601584192,-5.984259345589805,41.886738326041545,0.5516357421875,2.0654160311691925,3.37540931701659,-0.377969613146135,7.1287882471793225,1.4987198519352205,5.252098782097953,-1.82968016357421,90.90910274758399,11.318916996521352,1.8766894650813652,10,-1.9307079315185547,-4.2989139556884695,-8.997284889221177,-6.286687850952141,2.6440200805664205,2,0.053520255300586905,-2.2631778936481117,66.38585662841797,2.6522330537294856,66.02444458007811,2.3125101838737576,65.60596466064453,0.053520255300586905
4530,2017-10-05,65.91030883789061,66.57607269287111,65.85324859619139,66.29074859619139,12094343.0,-0.008300024106620119,-1.9230982830169454,20.002005615709084,84.51606809695454,83.4643574603207,-1.578860737655205,-3.0506990990541425,-7.090033183079129,-5.404860351595147,43.60051072334398,0.7228240966797159,2.0102598135578873,2.550811767578111,-1.189584352656766,6.2912078878129805,0.6806137074606795,4.421009827695549,-0.8588475854492117,60.185020128644794,-20.35618357523755,1.8701980601174357,10,-1.3029842376708842,-3.4904842376708913,-8.445649147033677,-5.735052108764641,3.0054397583007812,3,0.06089469192947905,2.411773032912587,66.46194458007811,-2.2631778936481117,66.38585662841797,2.6522330537294856,66.02444458007811,0.06089469192947905
4531,2017-10-06,65.51085662841797,66.1575927734375,65.33966064453125,66.11955261230469,6902998.0,-0.006060542220415188,1.388903125174085,1.5999799458538053,76.61018124417501,83.67170356354261,-0.8248115199493213,-2.355536775998033,-6.534179986126986,-4.966625783463648,44.99680499777147,0.81793212890625,2.073523155252275,1.8869573593139677,-1.6625885939954372,5.436503312623373,0.11218438265926522,3.66173033596867,1.2173919677734233,12.328782176313965,-63.367154100061285,1.7747729766547036,10,-0.875,-2.567934036254883,-8.046196937561035,-5.335599899291999,3.024452209472642,4,0.08362363900473757,-1.9230982830169454,65.91030883789061,2.411773032912587,66.46194458007811,-2.2631778936481117,66.38585662841797,0.08362363900473757
4532,2017-10-09,65.43476867675781,65.7200927734375,65.18748474121094,65.49183654785156,9762905.0,-0.0011614556056217529,1.0740982827262464,0.09375430856197435,75.42087223796277,83.0378170452552,-0.34684567187073867,-2.067866253264256,-6.27604819988106,-4.857271157267746,45.90980217981196,0.5326080322265625,2.1229325348195403,1.609239006042479,-1.8662872281963416,5.084765240281293,-0.12852411107692774,3.347002123161886,1.2657081604003793,16.049437734896237,-57.107400770367455,1.7377631171194072,10,-0.5135860443115234,-2.4918460845947266,-7.8654890060424805,-5.259511947631843,3.2717361450195312,0,0.07965111384773516,1.388903125174085,65.51085662841797,-1.9230982830169454,65.91030883789061,2.411773032912587,66.46194458007811,0.07965111384773516
4533,2017-10-10,65.52987670898439,65.7200927734375,64.90216064453125,65.18748474121094,6961105.0,0.0014534785428279573,1.2631567836862214,-5.9997326203211045,79.79090327215017,82.96130856730912,-0.07400543100813195,-1.97036272375653,-6.205103436157799,-4.913362166889939,46.455250708266874,0.81793212890625,2.206568319532181,1.5179340362548999,-1.899980723974636,4.935848796484436,-0.19102334385986808,3.226891416369668,1.1100804443359067,36.263624863917464,-37.67208555410969,1.7089573801147677,10,-0.26630210876466265,-2.501356124877944,-7.35665607452394,-5.35461997985842,3.519020080566392,1,0.07663277267132451,1.0740982827262464,65.43476867675781,1.388903125174085,65.51085662841797,-1.9230982830169454,65.91030883789061,0.07663277267132451
4534,2017-10-11,65.85324859619139,65.92933654785156,65.41574859619139,65.62498474121094,6191732.0,0.004934724486711284,1.6999699187807826,0.6666740942109028,79.35940165145351,82.1213939406249,-0.09083859463369492,-2.0797658421973253,-6.32948588233824,-5.201818765880091,47.076683181585906,0.5135879516601705,2.3245929515570225,1.637773323059065,-1.7051558798460036,4.980702525964126,-0.0336912783934622,3.3092379245115993,0.6824407666015588,56.81827504637451,-15.340382360925616,1.671464601452532,10,-0.1521759033202983,-2.8247280120849467,-7.513587951660142,-5.677991867065423,4.0896682739257955,2,0.06730207447891257,1.2631567836862214,65.52987670898439,1.0740982827262464,65.43476867675781,1.388903125174085,65.51085662841797,0.06730207447891257
4535,2017-10-12,65.52987670898439,65.98639678955078,65.47280883789061,65.85324859619139,6547457.0,-0.004910492558839463,-1.3477896939575373,-1.4166583107723825,75.08415075764424,80.96068050121873,0.34317054464861485,-1.5844457732355934,-5.812911725933176,-4.842020246202594,47.55735368091559,0.5135879516601705,2.3675367318279967,1.1536678314209183,-2.112812686077561,4.420148348919405,-0.4795724273283213,2.786908090170158,0.9078009307128667,50.00000000000113,-20.705246083845758,1.633240258749243,10,0.2853279113769389,-2.3967380523681783,-7.190216064453139,-5.687498092651381,3.956520080566392,3,0.05457187059181279,1.6999699187807826,65.85324859619139,1.2631567836862214,65.52987670898439,1.0740982827262464,65.43476867675781,0.05457187059181279
4536,2017-10-13,65.05433654785156,65.62498474121094,65.05433654785156,65.45378875732422,9389069.0,-0.007256845045576443,-1.8571537712244781,1.2352719122332099,69.90596438993803,79.21945950440428,0.8182847771207662,-0.9019660390576973,-5.176985967760089,-4.33943451263616,47.70043418038422,0.570648193359375,2.3724424901552226,0.5173938751220675,-2.5327510482244264,3.5675387984685685,-1.0076785865511795,2.0424663367953144,1.2912100721357263,14.03530992942236,-55.75709915626326,1.52507246167325,10,0.7608680725097656,-1.75000190734864,-6.657609939575195,-5.563859939575195,5.4211883544921875,4,0.05935672013962545,-1.3477896939575373,65.52987670898439,1.6999699187807826,65.85324859619139,1.2631567836862214,65.52987670898439,0.05935672013962545
4537,2017-10-16,64.82607269287111,65.05433654785156,64.65487670898439,64.94020080566406,8894314.0,-0.0035088184292303426,1.3332961964392316,0.2857115571938449,64.59015099959592,76.76651286901898,0.9595945881784615,-0.5190399914481958,-4.789521784652727,-4.079407136484235,47.64461026001453,0.3994598388671733,2.1945862074277187,0.17404842376710405,-2.7263918701668928,3.074488717701101,-1.2761717231998944,1.6242685707341025,1.4328707685888133,12.857183784558224,-53.378228069165395,1.4502201469669984,10,0.8179359436035014,-1.217390060424826,-6.286684989929213,-5.335596084594741,6.657608032226548,0,0.05721827639617927,-1.8571537712244781,65.05433654785156,-1.3477896939575373,65.52987670898439,1.6999699187807826,65.85324859619139,0.05721827639617927
4538,2017-10-17,64.21737670898439,65.35868072509766,64.21737670898439,64.82607269287111,12895616.0,-0.009389678544473257,-2.749996866500336,5.333444748981211,53.333337789861076,73.17900338219282,1.3726973673677065,0.23188191381805723,-4.040746756429982,-3.449757780723303,47.16121347431934,1.141304016113267,1.9919858788406088,-0.5173921585082866,-3.2567905062193745,2.2220061892028014,-1.8870913323638376,0.8523070153472574,1.9132414122774861,0.0,-61.49556730676404,1.3696991738555442,10,1.1793479919433594,-0.26630210876466975,-5.269021034240737,-4.726900100708022,6.163040161132798,1,0.06990519299996412,1.3332961964392316,64.82607269287111,-1.8571537712244781,65.05433654785156,-1.3477896939575373,65.52987670898439,0.06990519299996412
4539,2017-10-18,66.19564056396484,66.27172088623047,63.36140060424805,64.35053253173828,20788613.0,0.03080574069453834,1.9143002299588214,-3.0312472581878347,58.82351553329924,70.32427531956444,-0.7233860520230309,-1.5154661147201693,-5.842631127387627,-5.402945114637163,46.9126316211772,2.910320281982422,1.7946828256092715,1.2649477005004854,-1.2885648195345993,3.818460220535563,-0.011808559517049844,2.541703960518028,-1.9782638549804545,97.38584365656823,38.588723053875135,1.2767562600175404,10,-1.379079818725586,-2.1019039154052876,-6.87160587310791,-6.705163955688477,3.8423843383789062,2,0.04310338568034311,-2.749996866500336,64.21737670898439,1.3332961964392316,64.82607269287111,-1.8571537712244781,65.05433654785156,0.04310338568034311
4540,2017-10-19,67.56520080566406,67.64128875732422,66.23368072509766,66.29074859619139,16926726.0,0.020689583634677877,-1.027394851789786,0.6907195607049308,63.446444298531006,68.86163788115955,-2.0489859113698685,-2.6382693399399955,-6.997864278112502,-6.728276280540882,47.26907830456984,1.445648193359375,1.5705878381120897,2.3919809341430636,-0.1964740291937943,4.980435897479921,1.0977534524746346,3.6862084158114925,-4.203800201416016,98.22219766174338,42.504320201733556,1.29422748166843,10,-2.0638561248779297,-2.976900100708008,-7.979617118835449,-8.074724197387695,2.491851806640625,3,0.03519143044201245,1.9143002299588214,66.19564056396484,-2.749996866500336,64.21737670898439,1.3332961964392316,64.82607269287111,0.03519143044201245
4541,2017-10-20,68.15487670898439,68.80161285400389,67.94564056396484,68.19291687011719,13812683.0,0.0087275090769936,-2.7500501370411836,-0.029848244485007523,64.2856850519064,67.62439486048662,-2.485547485553468,-2.949188796559241,-7.345385036753861,-7.277134473162903,47.7439953380683,1.2364120483398295,1.3748350735222772,2.708694839477559,0.06942998834000491,5.347959690615106,1.389062413908789,4.028327265046329,-4.793476104736342,88.11193175324128,35.91798194503812,1.3196324255687744,10,-2.0733699798584126,-2.85326194763185,-8.40760707855226,-8.664400100708022,1.7880401611327983,4,0.019536680937034978,-1.027394851789786,67.56520080566406,1.9143002299588214,66.19564056396484,-2.749996866500336,64.21737670898439,0.019536680937034978
4542,2017-10-23,68.23096466064453,68.74455261230469,67.86955261230469,68.21194458007811,10677259.0,0.0011163977595474162,-1.486487658402801,-0.5000000000005603,62.86470257802607,65.74370589447284,-2.3728092553422613,-2.7245142348142224,-7.1814129005824014,-7.296969228894611,48.10122338058446,0.875,1.222545002856961,2.5051631927490234,-0.06575794230471388,5.076084327802761,1.2197026252221548,3.790623760275892,-4.5431513214111305,89.51055276593351,40.42357895848146,1.2854605675268704,10,-2.1494579315185547,-2.8247299194335938,-8.317255973815918,-8.740488052368164,2.434783935546875,0,0.03289650458355431,-2.7500501370411836,68.15487670898439,-1.027394851789786,67.56520080566406,1.9143002299588214,66.19564056396484,0.03289650458355431
4543,2017-10-24,68.04074859619139,68.83966064453125,67.52716064453125,68.17389678955078,13279093.0,-0.002787826105041913,-1.2622989624291518,-7.000401123140322,60.835498474714264,63.685494430390705,-1.9992084108642842,-2.263849562849842,-6.7349066339852826,-7.0510349720928645,48.107676974037936,1.3125,1.16458431802927,2.06956653594969,-0.39400407360516,4.53313714550454,0.8377812311722721,3.301351840727108,-4.046107286071759,85.41668262431446,39.90065061061523,1.2317853047774239,10,-1.9402179718017436,-2.6154899597167827,-8.127039909362779,-8.550271987915025,1.3315200805664205,1,0.05060103246863723,-1.486487658402801,68.23096466064453,-2.7500501370411836,68.15487670898439,-1.027394851789786,67.56520080566406,0.05060103246863723
4544,2017-10-25,68.99182891845703,69.02987670898439,67.73639678955078,67.81248474121094,10449383.0,0.013978099034596347,1.0606005359974966,-8.857380242951152,70.0495106025364,63.12608996871205,-2.747154214238904,-2.960735827113325,-7.42501214199136,-7.953360998187193,47.69924427624912,1.293479919433608,1.1502055798597866,2.7629024505615263,0.16455140875925167,5.361253492363808,1.4637269296603819,4.062077971462671,-4.609586061584466,98.63930172467842,52.7076806169572,1.2991755209011393,10,-2.7961902618408203,-3.4714622497558594,-8.854615211486816,-9.501352310180664,-0.5896682739257812,2,0.02012684651832264,-1.2622989624291518,68.04074859619139,-1.486487658402801,68.23096466064453,-2.7500501370411836,68.15487670898439,0.02012684651832264
4545,2017-10-26,69.39128875732422,69.99998474121094,68.97280883789061,69.01085662841797,14133411.0,0.00578995868248855,-3.4999498646342952,0.3225793930611532,75.24750312729593,63.71959427286292,-2.839918194509366,-3.181752875684481,-7.562673051737114,-8.314308843020257,46.988443422858936,1.0271759033203267,1.125844951317248,2.945514678955078,0.052703273017399965,5.838326084892756,1.499108975986232,4.391920381923924,-4.544282515240468,75.38458215834973,24.161341617877113,1.4464057029688393,10,-2.7105960845947266,-3.3858680725097656,-9.168477058410645,-9.900812149047852,-1.9402160644531108,3,0.009320134509697597,1.0606005359974966,68.99182891845703,-1.2622989624291518,68.04074859619139,-1.486487658402801,68.23096466064453,0.009320134509697597
4546,2017-10-27,69.27716064453125,69.48639678955078,68.82064056396484,69.14400482177734,9633653.0,-0.0016447037493726446,1.4137864265659792,0.3500120327290229,74.8768579969692,64.86256171701551,-2.306323395956838,-2.928638807758574,-7.171636456431322,-8.181683379289623,45.95276911999729,0.6657562255859375,1.0921829663862894,2.6478267669677678,-0.47719233109170034,5.772845865027243,1.0853172179380266,4.210336315997509,-3.811796982552238,70.7692877285433,14.473164551112262,1.562509549029737,10,-2.596467971801758,-3.110055923461914,-8.902174949645996,-9.786684036254883,-0.5706558227539062,4,0.011257562528798726,-3.4999498646342952,69.39128875732422,1.0606005359974966,68.99182891845703,-1.2622989624291518,68.04074859619139,0.011257562528798726
4547,2017-10-30,69.31520080566406,69.60052490234375,69.20107269287111,69.33422088623047,6798170.0,0.0005491010425211496,-2.2308166980348743,-0.14284077236005271,74.68982827842507,67.23550510463372,-1.8334180266377729,-2.853819971148596,-6.913739220214836,-8.176519350789846,44.6877606542138,0.39945220947264204,1.1150920118351166,2.521329116821292,-0.8093519259690112,5.852010159611602,0.8559885954261404,4.1866696382164434,-3.305682614177215,72.30761636194225,12.920774554681728,1.6653405213951544,10,-2.6345081329345703,-3.0720081329345703,-8.76901912689209,-9.824724197387695,-1.0461959838867188,0,0.009055965461501447,1.4137864265659792,69.27716064453125,-3.4999498646342952,69.39128875732422,1.0606005359974966,68.99182891845703,0.009055965461501447
4548,2017-10-31,69.84780883789061,70.05705261230469,69.46737670898439,69.63857269287111,10236968.0,0.0076838561532814875,-1.1379472497683947,-11.000802246288117,75.36231182019617,69.07314913651116,-1.6576805742561191,-3.28204093628149,-7.189016674473422,-8.669676871123968,43.2341400046754,0.741851806640625,1.2328041142817767,2.8808395385742074,-0.7102201835567854,6.4718992607052,1.085309677508718,4.676369399639697,-3.359434660436875,90.98342061918649,29.979871862227633,1.7955298610654946,10,-1.702442169189439,-3.5475502014160014,-9.144698143005357,-10.357332229614244,-1.9592361450195028,1,0.011710313779479398,-2.2308166980348743,69.31520080566406,1.4137864265659792,69.27716064453125,-3.4999498646342952,69.39128875732422,0.011710313779479398
4549,2017-11-01,70.01900482177734,70.58966064453125,69.99998474121094,69.99998474121094,8738440.0,0.0024509857465115914,-61.00561572402728,0.09090246125798865,79.06406057821955,70.80843983425434,-1.3739870307370978,-3.3445648999096846,-7.12686143523247,-8.793648163689198,41.882471723718965,0.7418518066406392,1.4458158310400506,2.8741825103759737,-0.9559434774583053,6.704308498210253,0.9591195164588413,4.789245504293106,-3.031015663444478,67.7416989765773,5.125426187072996,1.9150629939171393,11,-0.9605941772460938,-3.167116165161133,-9.021056175231934,-10.528528213500977,-2.2065200805664062,2,-0.009236580078018752,-1.1379472497683947,69.84780883789061,-2.2308166980348743,69.31520080566406,1.4137864265659792,69.27716064453125,-0.009236580078018752
4550,2017-11-02,69.92389678955078,70.17118072509766,69.41030883789061,69.92389678955078,6946222.0,-0.0013583173949507366,2.076915957053001,0.0,83.16061933891046,72.90565475503256,-1.015950352773558,-3.0918736879340685,-6.791016770729783,-8.64956669285506,40.545023787930766,0.7608718872070455,1.8231984267251278,2.578395080566409,-1.397205401566211,6.553995562699022,0.5905948395000991,4.566195321632719,-2.3596401934261735,62.365387352341195,-6.131836263543825,1.987800241066307,11,-0.8654861450195312,-2.948366165161133,-8.027171134948723,-10.290758132934563,-2.1684799194335938,3,-0.021762748000150545,-61.00561572402728,70.01900482177734,-1.1379472497683947,69.84780883789061,-2.2308166980348743,69.31520080566406,-0.021762748000150545
4551,2017-11-03,70.9891128540039,71.12226867675781,70.22824859619139,70.24726867675781,5109255.0,0.015233934511102776,-1.2926991518376378,100.0,87.67445027525864,75.6622933880584,-1.8292116857199119,-3.926966794845484,-7.63065555620544,-9.678859926288155,40.10811108558403,1.1983718872070312,2.0703278655853126,3.3696983337402315,-0.8226521239407845,7.56204879142124,1.2735231048997235,5.4658735625807395,-2.940791610134241,93.06911820185448,16.809500402462106,2.096175228840505,11,-1.664398193359375,-3.7472782135009766,-8.502713203430176,-10.880430221557617,-3.0244522094726562,4,-0.04983919391145408,2.076915957053001,69.92389678955078,-61.00561572402728,70.01900482177734,-1.1379472497683947,69.84780883789061,-0.04983919391145408
4552,2017-11-06,70.64672088623047,71.17932891845703,70.17118072509766,71.12226867675781,9942726.0,-0.004823161665333142,2.4193740377026485,-0.6410346068802386,90.62503314284817,78.97224168451774,-1.2383316551402856,-3.345619670359639,-7.044230675627112,-9.32069855273619,39.85221935491159,1.008148193359375,2.1813043818798263,2.7667087554931697,-1.5011329347160967,7.034550445702436,0.6327879103885294,4.90062960059781,-2.045089104440933,69.89248239307564,-15.35196449439735,2.133920845104634,11,-1.1888580322265625,-3.3763561248779297,-7.90352725982666,-10.281244277954102,-2.8342361450195312,0,-0.027463639360949976,-1.2926991518376378,70.9891128540039,2.076915957053001,69.92389678955078,-61.00561572402728,70.01900482177734,-0.027463639360949976
4553,2017-11-07,70.5516128540039,71.12226867675781,70.28530883789061,70.70378875732422,6315543.0,-0.0013462483613319032,-1.444449396140588,0.3200012834705042,86.11991173508362,80.75784181035631,-0.8376944357797953,-3.0092940716754413,-6.677860995043645,-9.211428976816848,40.01435753892644,0.8369598388672017,2.2510421553285482,2.420513916015622,-1.8560357881695353,6.69706362020078,0.28223906392304343,4.558788768108201,-1.4344416448808772,64.51617076883959,-18.399649900095525,2.1382748520925783,11,-0.5516281127929688,-3.281248092651367,-7.561139106750488,-9.938856124877937,-3.6711959838867188,1,-0.03235373281898002,2.4193740377026485,70.64672088623047,-1.2926991518376378,70.9891128540039,2.076915957053001,69.92389678955078,-0.03235373281898002
4554,2017-11-08,70.28530883789061,70.72280883789062,69.82878875732422,70.45650482177734,10326565.0,-0.003774598557574782,1.5405370247915966,1.1249874661587216,77.60622663540508,81.01992220014621,-0.4119341938972383,-2.5232973170998747,-6.148834984186351,-8.938746364830479,39.82960883717119,0.8940200805664062,2.3399997404592057,1.9326068878173714,-2.306112574538872,6.171326350173615,-0.18675284336075038,4.051966618995493,-0.755706086900787,49.46241196537661,-30.21530966398941,2.1193597311781227,11,-0.2853240966796733,-3.0149440765380717,-7.019017219543443,-9.396734237670891,-3.4048919677734233,2,-0.03410010121101481,-1.444449396140588,70.5516128540039,2.4193740377026485,70.64672088623047,-1.2926991518376378,70.9891128540039,-0.03410010121101481
4555,2017-11-09,69.10596466064453,70.43748474121094,68.76357269287111,70.07607269287111,11653931.0,-0.01677938386763267,-1.0229864920935126,5.666651811577669,58.62072303953757,79.2136849826538,0.8076091962868333,-1.1197132184362601,-4.753689031538499,-7.763765083179138,39.139281646781,1.6739120483398295,2.4453227161642133,0.5744583129882841,-3.4596507284144877,4.608567354391056,-1.442596207713109,2.591512833689677,2.0733642578125,14.173283055097114,-61.775718263376305,2.017054520701388,11,0.8654861450195312,-1.8355998992919922,-5.758831024169936,-8.217390060424812,-2.0353240966796875,3,-0.018717341198917103,1.5405370247915966,70.28530883789061,-1.444449396140588,70.5516128540039,2.4193740377026485,70.64672088623047,-0.018717341198917103
4556,2017-11-10,68.91574859619139,69.35324859619139,68.76357269287111,68.93476867675781,6618991.0,-0.002752527446613695,-2.647044945145833,0.019606146877029634,56.08111221019239,77.14604986396128,1.051772770208359,-0.6591733459557361,-4.361375993854168,-7.579062304433776,39.07065721000313,0.5896759033202841,2.3895018027501607,0.19117164611814985,-3.4970193806929757,3.8793626729292754,-1.652923867287413,2.0352671595237126,2.215265197753922,6.299307095167476,-65.12795541439613,1.8440955134055597,11,1.0557022094726705,-1.645383834838853,-5.4021739959716655,-8.027173995971673,0.11412811279299717,4,-0.016836960342303087,-1.0229864920935126,69.10596466064453,1.5405370247915966,70.28530883789061,-1.444449396140588,70.5516128540039,-0.016836960342303087
4557,2017-11-13,68.53530883789061,69.16302490234375,67.9075927734375,69.12498474121094,9526833.0,-0.005520360237685984,2.771446907015654,31.002807861991222,54.24833174514333,74.80005207784431,1.4638950858493587,0.014125414717355511,-3.785225374238536,-7.210048643542038,39.26185743719105,1.25543212890625,2.242806210126446,-0.3747299194336051,-3.578761666584853,2.829301827717643,-1.9767457930092291,1.227285954142019,2.548356134033213,19.52657385476301,-48.060256193632966,1.6020158735756218,11,1.0081520080566548,-1.2649440765380717,-4.7459192276000834,-7.646734237670891,0.13315582275392046,0,-0.00832633868637167,-2.647044945145833,68.91574859619139,-1.0229864920935126,69.10596466064453,1.5405370247915966,70.28530883789061,-0.00832633868637167
4558,2017-11-14,68.70650482177734,69.44835662841797,68.23096466064453,68.47824859619139,9408568.0,0.0024979238700399975,-2.368432163137785,-0.387087592185291,47.16982845518859,71.25624850861865,1.2446701853972257,0.20710595894823314,-3.753459591831586,-7.377516276953564,40.15249857757945,1.2173919677734375,2.1060314337118484,-0.4279903411865291,-2.7574527922530763,1.901472109880018,-1.5927215667198027,0.7367408843467445,2.250117262207027,28.378356404947482,-33.823141902952855,1.164731225533277,11,0.8369560241699219,-1.4361400604248047,-4.774452209472656,-7.817930221557624,0.09510803222654829,1,-0.013012160680935025,2.771446907015654,68.53530883789061,-2.647044945145833,68.91574859619139,-1.0229864920935126,69.10596466064453,-0.013012160680935025
4559,2017-11-15,69.04889678955078,69.14400482177734,68.09780883789061,68.11683654785156,9350834.0,0.004983399587296544,-1.1568479414887003,4.083394611939046,46.564873810128894,67.19005456097625,0.838359325822168,0.09426593519852133,-3.8743018223728427,-7.707469180510998,40.293377690624595,1.046195983886733,1.9743338720806634,-0.22826118469238565,-2.105481128060106,1.6489587586753345,-1.1668711563762457,0.7103487869914744,1.785764122011713,45.11275701300973,-14.784137230112847,0.9386099716838601,11,0.4945640563964844,-1.7785320281982422,-4.902849197387695,-8.160322189331062,0.247283935546875,2,-0.03140499009046804,-2.368432163137785,68.70650482177734,2.771446907015654,68.53530883789061,-2.647044945145833,68.91574859619139,-0.03140499009046804
4560,2017-11-16,69.94291687011719,70.0950927734375,68.91574859619139,69.42932891845703,7215356.0,0.012947637429910452,1.883694465949722,0.5510244173958597,55.77554391854324,63.64573163245232,-0.058869815883639376,-0.6455878353286124,-4.560637047434199,-8.560338531891759,39.81042199256734,1.179344177246108,1.8064208980470084,0.5468730926513672,-1.167987391234675,2.2617335765374094,-0.3105571492916539,1.4043033345943883,0.7746613159203122,93.04338727678572,33.09571866201982,0.8574302419430175,11,-0.3994560241699219,-2.6725521087646484,-5.578120231628418,-9.054342269897468,-1.1032562255859375,3,-0.04378570607352583,-1.1568479414887003,69.04889678955078,-2.368432163137785,68.70650482177734,2.771446907015654,68.53530883789061,-0.04378570607352583
4561,2017-11-17,69.48639678955078,70.26628875732422,69.27716064453125,69.99998474121094,8229869.0,-0.006527038061826307,-1.1224553275434446,-1.0,51.38461918190287,59.28568563679173,0.18112005634088746,-0.08874911718524459,-3.8900962735969813,-8.05761526978587,38.75044794902506,0.9891281127929688,1.5752815899852521,0.023777008056640625,-1.5885156690981432,1.6360696852114245,-0.7823693305207513,0.8299233466340326,1.118781979982714,66.93546039416611,8.197999055783981,0.8061463385773909,11,0.028533935546875,-2.216032028198242,-5.012225151062012,-8.597822189331062,-0.9891281127929688,4,-0.03476588709733208,1.883694465949722,69.94291687011719,-1.1568479414887003,69.04889678955078,-2.368432163137785,68.70650482177734,-0.03476588709733208
4562,2017-11-20,70.47552490234375,70.83694458007812,68.87770080566406,69.33422088623047,10685245.0,0.014234845358130688,1.1020312109913766,-2.2222172705260186,54.72778842750302,55.797671935949445,-0.9329563342908784,-0.9497949630995492,-4.687317022473167,-9.005253391524562,37.87117846858629,1.9592437744140625,1.3417390863142202,0.9006771087646541,-0.662360849358123,2.4637150668874312,0.11915812970326556,1.6821960878260427,-2.56793212890625,86.80533891884672,30.818824465420015,0.781518979061388,11,-1.1032562255859375,-3.205160140991211,-5.915755271911621,-9.58695030212403,-2.4918441772460938,0,-0.02051276943822078,-1.1224553275434446,69.48639678955078,1.883694465949722,69.94291687011719,-1.1568479414887003,69.04889678955078,-0.02051276943822078
4563,2017-11-21,71.48368072509766,71.73096466064453,70.22824859619139,70.47552490234375,9761948.0,0.014305048797449649,-1.0000101541913775,0.8833367871491313,59.79645531794157,53.818808456231274,-2.0059403402285767,-1.7779459862489944,-5.500771540237139,-9.955612795956583,37.586705572748514,1.5027160644531392,0.9586375630535855,1.7366863250732365,0.12736086266158964,3.3460117874848834,0.9320235938674131,2.54134905627906,-3.51750091552735,93.19368759252845,37.09571053621308,0.8046627312058241,11,-1.6644020080566406,-3.937498092651367,-6.857335090637207,-10.519020080566413,-4.108695983886719,1,-0.03938264000813707,1.1020312109913766,70.47552490234375,-1.1224553275434446,69.48639678955078,1.883694465949722,69.94291687011719,-0.03938264000813707
4564,2017-11-22,70.38041687011719,71.92118072509766,70.34237670898439,71.52172088623047,11227692.0,-0.015433786338216904,-1.5937642966816403,-1.1320710453227991,52.690573079430735,53.15990290510829,-0.9920961539535256,-0.5958692106500649,-4.210998915662941,-8.806455664786071,37.22045682067462,1.578804016113267,0.5374822799783914,0.5639930725097599,-1.0278744441235403,2.1558605891430602,-0.2319406858068902,1.35992683082641,-2.263645666503919,49.3749294962586,-5.685289289681393,0.7959337583166475,11,-0.4660301208496094,-2.739126205444336,-5.706517219543457,-9.415756225585945,-3.195648193359375,2,-0.02243243342856127,-1.0000101541913775,71.48368072509766,1.1020312109913766,70.47552490234375,-1.1224553275434446,69.48639678955078,-0.02243243342856127
4565,2017-11-23,70.03802490234375,70.45650482177734,69.79074859619139,70.0950927734375,6604891.0,-0.004864875529301038,-1.413819811346778,0.050002339681669596,43.872544441637295,51.803395375268835,-0.5627686438600819,-0.2134866890763476,-3.699401571794766,-8.416961984072387,36.10599921165794,0.6657562255859517,0.22357205964351579,0.18926429748535156,-1.3924838540038849,1.771012448974588,-0.6016097782592595,0.9801383732299627,-1.6929891274414217,38.12491382876051,-11.62646298398758,0.7908740757446159,11,-0.12363815307617188,-0.9605941772460938,-5.582876205444336,-9.073364257812507,-2.0923843383789062,3,-0.010592020238727073,-1.5937642966816403,70.38041687011719,-1.0000101541913775,71.48368072509766,1.1020312109913766,70.47552490234375,-0.010592020238727073
4566,2017-11-24,70.05705261230469,70.36139678955078,69.69564056396484,70.03802490234375,8725712.0,0.0002716768496466848,1.1212018085468423,-0.33342245989304814,46.0358476030647,50.89089713726009,-0.4502228083279789,-0.18033706103285851,-3.530183604526357,-8.384047034164588,35.09504356500932,0.6657562255859375,0.01607790791867103,0.16929740905762003,-1.3914312832128957,1.7300261013281357,-0.6110669370776378,0.9496617551928779,-1.4974481403906452,38.75010967248662,-8.10434519761801,0.7803643461352591,11,-0.047557830810546875,-0.3328819274902344,-5.012229919433594,-8.635871887207031,-0.7228317260742188,4,-0.017377150798942087,-1.413819811346778,70.03802490234375,-1.5937642966816403,70.38041687011719,-1.0000101541913775,71.48368072509766,-0.017377150798942087
4567,2017-11-27,69.94291687011719,70.60868072509766,69.56248474121094,69.98096466064453,7668101.0,-0.0016291827579320017,-1.6190517117891419,-1.999599037690457,45.91837256725634,50.7518464830454,-0.12898403925325397,-0.01766909274104478,-3.2473231218383063,-8.233291095601558,34.030202367578376,1.0461959838867188,-0.0009126957428549076,0.023775863647458095,-1.5135440626552281,1.5610957899501443,-0.7448840995038779,0.7924358267987941,-1.1816178230121324,16.128917482589863,-27.314496735300274,0.7686599631513419,11,0.06657791137695312,-0.21874618530273438,-4.25135612487793,-7.941574096679695,0.247283935546875,0,-0.02066897204250029,1.1212018085468423,70.05705261230469,-1.413819811346778,70.03802490234375,-1.5937642966816403,70.38041687011719,-0.02066897204250029
4568,2017-11-28,70.6657485961914,70.93205261230469,70.05705261230469,70.05705261230469,6300723.0,0.010334595101552768,-1.8749984332501912,-15.99819530780028,52.40387164824664,51.40062402061403,-0.6086793099210297,-0.7126171621252126,-3.790778459647143,-8.90368987521282,32.75219528063801,0.9891357421875,0.03630190158304458,0.7057106018066435,-0.8667369026257745,2.2781581062390615,-0.08051315040957263,1.4919343540228596,-1.7148566484067942,46.77431354092878,3.9232149335710034,0.7862237522162118,11,-0.2663078308105469,-0.9415779113769531,-4.921877861022949,-8.664405822753913,0.7989120483398438,1,-0.03795428371416565,-1.6190517117891419,69.94291687011719,1.1212018085468423,70.05705261230469,-1.413819811346778,70.03802490234375,-0.03795428371416565
4569,2017-11-29,69.37226867675781,71.12226867675781,69.37226867675781,71.12226867675781,6854548.0,-0.01830419892421975,1.0,-2.874998433250191,51.65876056536149,50.943203648038285,0.8219294475099872,0.5585645235145478,-2.320055893357477,-7.59847951341807,30.8582739944265,1.75,0.09207694385509058,-0.5554325103759794,-2.149229055826467,1.0383640350745083,-1.3523307831012232,0.24146576234926442,-0.24315940233441324,0.0,-44.55866434174163,0.7968982727252456,11,1.0271720886230469,0.45652008056640625,-3.6093740463256836,-7.351902008056641,2.2065200805664062,2,-0.028790811856727383,-1.8749984332501912,70.6657485961914,-1.6190517117891419,69.94291687011719,1.1212018085468423,70.05705261230469,-0.028790811856727383
4570,2017-11-30,68.40216064453125,69.98096466064453,68.40216064453125,69.73368072509766,17567104.0,-0.013984089762824503,-1.371431027073485,0.7608686174665179,47.084236067857425,50.46538330203323,1.732710080526104,1.4849570461017834,-1.1944276854249267,-6.61122903300258,29.318297317655535,1.5788040161132812,0.16884242298117158,-1.4494537353515682,-3.1831668612180124,0.28425939051487603,-2.3163102982847903,-0.5825971724183461,3.5190200805664062,0.0,-47.357626387712074,0.8668565629332204,11,1.7595100402832031,1.5122261047363281,-2.5441579818725586,-6.2866859436035085,3.0434722900390625,3,-0.017797565987716646,1.0,69.37226867675781,-1.8749984332501912,70.6657485961914,-1.6190517117891419,69.94291687011719,-0.017797565987716646
4571,2017-12-01,67.45107269287111,68.97280883789061,67.45107269287111,68.47824859619139,13413471.0,-0.013904355398986712,-1.9629514090051814,0.7714310270734638,44.21909614622697,49.2977508263359,2.6426258710381916,2.273981613400352,-0.0950515031939716,-5.654733303420642,27.002855080185878,1.5217361450195028,0.20550840190338704,-2.2236396789550668,-4.176784345312484,-0.2704950125976495,-3.2002120121337754,-1.2470673457763581,4.399727630615217,0.0,-48.77634687741891,0.9765723331787073,12,2.235054016113267,2.235054016113267,-1.1080160140991353,-4.850543975830092,4.279891967773423,4,0.007332246194892811,-1.371431027073485,68.40216064453125,1.0,69.37226867675781,-1.8749984332501912,70.6657485961914,0.007332246194892811
4572,2017-12-04,68.70650482177734,69.54346466064453,68.04074859619139,68.28802490234375,13254427.0,0.018612485743891183,-2.2917032246203526,-0.4074082326901193,50.0,48.209255791009056,1.2402998070147504,0.9125261940012592,-1.182710161875761,-6.8278499586955945,24.716207999166926,2.0923919677734233,0.14129536902875373,-0.8711967468261719,-2.8137712894983906,1.0713777958460469,-1.8424840181622812,0.1000905245099375,2.9683063964843797,34.19681581741944,-16.45088852498767,0.9712872713361089,12,0.9796218872070312,0.9796218872070312,-2.2826061248779297,-6.105976104736328,3.1385879516601562,0,0.009136195562289284,-1.9629514090051814,67.45107269287111,-1.371431027073485,68.40216064453125,1.0,69.37226867675781,0.009136195562289284
4573,2017-12-05,68.26900482177734,69.01085662841797,67.60324859619139,68.49726867675781,13007646.0,-0.006367664912294124,1.242414298128893,-0.5454595176022315,46.306309431409694,47.49989316345117,1.31179234565181,1.2334926592782693,-0.5950050713904886,-6.296379041963064,22.19345255195625,1.4076080322265767,0.12787993914754736,-1.194566345214838,-3.1642443481603664,0.7751116577306902,-2.179405346687602,-0.2097273437420739,3.2368568554687585,22.279718448599112,-27.867345473826887,0.9848390014727669,12,1.0176658630371094,1.4171218872070312,-1.8070621490478516,-5.668476104736328,3.804351806640625,1,0.028141555437964483,-2.2917032246203526,68.70650482177734,-1.9629514090051814,67.45107269287111,-1.371431027073485,68.40216064453125,0.028141555437964483
4574,2017-12-06,67.88857269287111,68.26900482177734,67.07064056396484,67.67933654785156,9461944.0,-0.005572545401817286,1.4705984129355973,-0.9166415989839856,39.77276266483141,47.04436185491718,1.4545454951714873,1.5021783200266725,-0.08838078133452143,-5.837205434420397,20.325728942595234,1.1983642578125,-0.005030527058153211,-1.4551616668700973,-3.5043668788529487,0.5940435451127541,-2.47976427286153,-0.43055906087866447,3.455097424999991,28.10450320084356,-15.930055311692634,1.024602605991427,12,1.2078819274902202,1.607337951660142,-0.6657600402832173,-5.259510040283217,3.9945602416992045,2,0.05267584528309954,1.242414298128893,68.26900482177734,-2.2917032246203526,68.70650482177734,-1.9629514090051814,67.45107269287111,0.05267584528309954
4575,2017-12-07,67.81248474121094,68.89672088623047,67.69835662841797,68.07878875732422,10834264.0,-0.001120777012125318,-3.8461811394103944,-1.2727438468549728,41.33860536872794,46.52244605110198,1.3206183950743906,1.5561795508474603,0.07637068264435243,-5.675033425241693,19.532705801228534,1.1983642578125,-0.28878674401880744,-1.4665756225585938,-3.626055869636872,0.6929046245196844,-2.546315746097733,-0.3868354990194547,3.274803603425781,29.999876588156166,-10.677777856741411,1.079740123539138,12,1.2839698791503906,1.6834259033203125,0.14266490936279297,-4.707878112792969,4.184783935546875,3,0.05553997955518697,1.4705984129355973,67.88857269287111,1.242414298128893,68.26900482177734,-2.2917032246203526,68.70650482177734,0.05553997955518697
4576,2017-12-08,67.75541687011719,68.80161285400389,67.75541687011719,68.47824859619139,11794749.0,-0.0008415540488088125,-1.894715176846799,2.7143102707347984,34.42270554618612,45.245149715427516,1.1363657752820444,1.6041044186497118,0.20548363838739192,-5.517671842484745,18.696826703898317,1.0461959838867045,-0.452263121555319,-1.4656269073486357,-3.7261862942348785,0.7949324795376072,-2.595906600791764,-0.33534721390550715,3.0908726076792163,27.692075108448154,-6.85534788856361,1.1302796934431245,12,1.3410377502441406,1.7404937744140625,0.2615537643432617,-3.785320281982422,4.0896759033203125,4,0.05446377920642176,-3.8461811394103944,67.81248474121094,1.4705984129355973,67.88857269287111,1.242414298128893,68.26900482177734,0.05446377920642176
4577,2017-12-11,67.96466064453125,68.49726867675781,67.75541687011719,67.83150482177734,7769443.0,0.0030882220799433036,-4.199925131688013,-0.18421413719219723,27.817827686536575,42.51336705301529,0.689504661807149,1.4228683064249452,0.058710870514858016,-5.615275275844311,18.757040026792808,0.741851806640625,-0.5128117664807093,-1.2278507232665987,-3.5386990853292843,1.082997638796087,-2.3832749042979344,-0.07242654223526301,2.655089898435264,46.078377400632306,18.166535904454292,1.1554241810313404,12,1.1317939758300781,1.53125,0.31861400604248047,-3.6046199798583984,4.4701080322265625,0,0.05541562306640224,-1.894715176846799,67.75541687011719,-3.8461811394103944,67.81248474121094,1.4705984129355973,67.88857269287111,0.05541562306640224
4578,2017-12-12,67.81248474121094,68.24998474121094,67.29889678955078,67.96466064453125,10041413.0,-0.0022390445545843463,1.6315889468240063,-1.1428407723600527,31.60771310602891,40.28547289086722,0.4407291350416358,1.5859445095452998,0.2612263268118511,-5.355766405327074,18.68578685974361,0.9510879516601562,-0.6141491914024186,-1.3353256225585994,-3.7191925941304618,1.048541349013263,-2.5272591083445377,-0.14339213677266116,2.5943192030154734,40.624947774788176,14.7907260388561,1.1919334857859343,12,0.71331787109375,1.6834259033203125,0.5516290664672852,-3.4239139556884766,4.4130401611328125,1,0.0594670442709182,-4.199925131688013,67.96466064453125,-1.894715176846799,67.75541687011719,-3.8461811394103944,67.81248474121094,0.0594670442709182
4579,2017-12-13,66.88041687011719,67.50814056396484,66.34780883789061,67.48911285400389,12146820.0,-0.013744782758672636,2.5881846386146643,3.9999498646344196,29.145806123929688,38.29231400820859,1.097577871531172,2.474072612154771,1.2313880159372843,-4.3264665506806494,19.029372729311987,1.4646759033203267,-0.7448937210311186,-2.1589694976806584,-4.750030136352805,0.4320911409914885,-3.454499817016739,-0.8634391783445778,3.3262172712935296,20.895504518230503,-3.2442366495658526,1.295530319336075,12,1.0652198791503906,2.254077911376953,1.7547578811645508,-2.4918460845947266,5.1548919677734375,2,0.0776451463869543,1.6315889468240063,67.81248474121094,-4.199925131688013,67.96466064453125,-1.894715176846799,67.75541687011719,0.0776451463869543
4580,2017-12-14,66.88041687011719,67.77444458007811,66.65216064453125,66.69020080566406,13144153.0,0.0,-7.4288333715332415,-0.312497649875294,28.967276548024287,36.59766738618606,0.9599690282111908,2.353541237550786,1.2880508355073488,-4.208809170224086,18.55803020276215,1.1222839355468608,-1.015571388269592,-2.0058444976806697,-4.730600941411723,0.7189119460503832,-3.3682227195461962,-0.6434662758151433,3.0175112470119245,21.705402254178583,-0.5620091852361391,1.3623782218655298,12,1.0652198791503906,2.254077911376953,1.7547578811645508,-2.4918460845947266,4.508155822753906,3,0.07480091031980973,2.5881846386146643,66.88041687011719,1.6315889468240063,67.81248474121094,-4.199925131688013,67.96466064453125,0.07480091031980973
4581,2017-12-15,67.07064056396484,67.26085662841797,66.65216064453125,66.88041687011719,11823800.0,0.0028442360671445677,1.13332085511451,1.0000401090967432,31.172164359665985,34.50568564837118,0.7935569643618408,2.079681991386309,1.1707461505763206,-4.2730003838600155,17.937695424040957,0.6086959838867188,-1.2026402942445316,-1.6948329925537138,-4.519906310303824,1.1302403251963966,-3.107369651428769,-0.2822963336786586,2.5432780108251904,33.62852903802922,10.147398861699774,1.4125366588750583,12,0.6086921691894531,2.063854217529297,1.550267219543457,-2.682069778442383,3.4239120483398438,4,0.07345431728946261,-7.4288333715332415,66.88041687011719,2.5881846386146643,66.88041687011719,1.6315889468240063,67.81248474121094,0.07345431728946261
4582,2017-12-18,69.02987670898439,69.2200927734375,67.45107269287111,67.50814056396484,14032710.0,0.029211531730504836,-1.1627856000224064,7.999719247583599,40.772532558241686,33.8908215513525,-1.2460170043267453,0.006944454208351658,-0.6888481409608715,-6.0819902395810175,16.88167647942857,2.1494522094726562,-1.2323464172843188,0.33668556213380896,-2.375900111599478,3.0492712358670957,-1.0196072747328344,1.6929783990004523,0.3227530868536945,93.377532697968,69.83377124581071,1.356292836866646,12,-1.2459259033203267,0.10461807250975141,-0.40896892547608843,-4.38451194763185,0.7989120483398295,0,0.04078257413556563,1.13332085511451,67.07064056396484,-7.4288333715332415,66.88041687011719,2.5881846386146643,66.88041687011719,0.04078257413556563
4583,2017-12-19,68.66846466064453,69.50541687011719,68.59237670898439,69.04889678955078,10551855.0,-0.005235588785179157,-2.4285632430885125,-0.24999874659700855,45.56355700301922,34.53424314448449,-0.9185813062327668,0.15455788029305495,-0.23300556478781687,-5.581234758490467,15.282604573994574,0.9130401611327983,-1.161456373326729,0.11603431701659872,-2.2578845910879295,2.489953225121127,-1.0709251370356725,1.30299377106887,-2.3206558227539205,73.49410690210075,45.03184409607279,1.1869594540522657,12,-0.741851806640625,0.4660301208496094,-0.2615518569946289,-3.500001907348633,1.1032562255859375,1,0.0548476514616445,-1.1627856000224064,69.02987670898439,1.13332085511451,67.07064056396484,-7.4288333715332415,66.88041687011719,0.0548476514616445
4584,2017-12-20,68.80161285400389,69.54346466064453,68.59237670898439,68.74455261230469,11453744.0,0.0019390005880772776,-4.263177893648348,-0.14998796727093971,52.81498025207228,35.80939590930053,-1.0153717366385706,-0.10849766841680264,-0.2786539211376322,-5.56009421839795,13.495894225964195,0.951087951660142,-1.2481290620313814,0.32812271118162073,-1.8897239562962795,2.545969378659521,-0.7808006225573223,1.4370460449205638,-2.3906518554687466,74.3419646461843,40.53289791051931,1.10892333373895,12,-0.8559761047363139,0.3328819274902486,-0.3947000503539897,-3.6331501007079936,1.0461959838867188,2,0.04976499687013658,-2.4285632430885125,68.66846466064453,-1.1627856000224064,69.02987670898439,1.13332085511451,67.07064056396484,0.04976499687013658
4585,2017-12-21,69.29618072509766,69.52444458007811,68.61139678955078,68.83966064453125,7885595.0,0.007188317985266313,1.000000000000031,8.000668538576669,63.89682508671065,39.08429808046992,-1.4274567460807503,-0.6972401196486828,-0.6677461388734685,-5.898968367401807,12.277860399152638,0.9130477905273295,-1.2449779696596863,0.8597827911376896,-1.2709962797954404,2.9905618620708196,-0.20560674432887538,1.9251723266042546,-2.759919580078133,91.44732154872825,51.157321141971735,1.065389535466563,12,-1.3505439758300781,-0.16168594360351562,-0.8892679214477539,-4.042119979858398,0.9891281127929545,3,0.039527836658982185,-4.263177893648348,68.80161285400389,-2.4285632430885125,68.66846466064453,-1.1627856000224064,69.02987670898439,0.039527836658982185
4586,2017-12-22,68.83966064453125,69.42932891845703,68.59237670898439,69.2200927734375,7700070.0,-0.006587954426773512,1.0952499188264824,-0.8333305479887027,51.140094510327025,41.67566106089107,-0.8950909438323009,-0.35479060170663956,-0.09355010249359452,-5.303318432553226,11.099339337376229,0.836952209472642,-1.1419130786602238,0.46413230895996094,-1.5373429075261384,2.4656075254460603,-0.5366052992830959,1.4648699172030177,-2.1831113588867197,66.36366288185383,24.257678260562656,1.0007376082430506,12,-0.8940238952636719,0.2948341369628906,-0.43274784088134766,-3.585599899291992,1.4266281127929688,4,0.037026795665099366,1.000000000000031,69.29618072509766,-4.263177893648348,68.80161285400389,-2.4285632430885125,68.66846466064453,0.037026795665099366
4587,2017-12-27,68.49726867675781,69.42932891845703,67.96466064453125,68.76357269287111,7279767.0,-0.0049737602505255385,-1.199994270161868,0.7000040109097116,51.986777395136215,43.940001537458556,-0.5243437355703833,-0.13307910687849756,0.3723241719509076,-4.823286279602371,9.457564754881146,1.4646682739257812,-1.0589434495703074,0.1940227508544865,-1.6687232926882274,2.0567687943972004,-0.7373502709168775,1.1253957726258506,-1.7252427761132765,33.7349048261065,-10.42957013373475,0.9313730217713583,12,-0.5516319274902344,0.6372261047363281,-0.10462093353271484,-3.138589859008789,-0.49456787109375,2,0.02915859236624696,1.0952499188264824,68.83966064453125,1.000000000000031,69.29618072509766,-4.263177893648348,68.80161285400389,0.02915859236624696
4588,2017-12-28,67.98368072509766,68.68748474121094,67.92661285400389,68.42118072509766,5391989.0,-0.007497933298388992,-1.7586025669394978,1.6428591892278166,50.80905392740958,46.34702907117855,0.017972129889670896,0.1784202429220727,1.0255955241814547,-4.181240362690119,7.493086843164049,0.7608718872070455,-0.9128551191131891,-0.18546180725097372,-1.6823137357418148,1.3113901212398673,-0.9338877714964013,0.5629641569944539,-1.1007972740531216,3.5295672033378933,-40.903881772713675,0.7484259642454217,12,0.11413192749023438,1.1508140563964844,0.33763599395751953,-2.453805923461914,-1.578804016113267,3,0.02714045507020324,-1.199994270161868,68.49726867675781,1.0952499188264824,68.83966064453125,1.000000000000031,69.29618072509766,0.02714045507020324
4589,2017-12-29,67.37498474121094,68.19291687011719,67.18476867675781,68.00270080566406,6650182.0,-0.008953560286741102,1.0,1.4347795758928572,46.587544155312465,48.30483658309946,0.7869571985198718,0.6638485081252128,1.706006663182393,-3.441158554262529,6.248287984179474,1.008148193359375,-0.7411647002657133,-0.6942935943603459,-2.117884604305303,0.729297415584611,-1.4060890993328314,0.01750191061213968,-0.3856780417823984,8.130017673951514,-36.55410399589259,0.7117955049724805,12,0.7228279113769531,1.7595100402832031,1.3077459335327148,-1.264944076538086,-2.7201080322265483,4,0.03557308627564759,-1.7586025669394978,67.98368072509766,-1.199994270161868,68.49726867675781,1.0952499188264824,68.83966064453125,0.03557308627564759
4590,2018-01-02,67.18476867675781,67.58422088623047,66.84237670898439,67.33694458007811,8485440.0,-0.0028232446387000953,1.2941440166099976,0.24242792551896225,45.639571489200975,49.9123262641589,1.1453293240070366,0.7991575307384835,1.9230543915935385,-3.1102172220821274,6.078410882242394,0.7418441772460795,-0.616559739646874,-0.8236400604248075,-2.2907423617290164,0.6434622408794013,-1.557191211076912,-0.09008890977270312,2.3586959838867188,13.23534182501272,-32.210254146609095,0.7335511506521075,1,1.0081520080566406,1.5502700805664062,1.5930700302124023,-0.6372280120849609,-0.5516281127929688,1,0.03963755794033208,1.0,67.37498474121094,-1.7586025669394978,67.98368072509766,-1.199994270161868,68.49726867675781,0.03963755794033208
4591,2018-01-03,67.94564056396484,68.21194458007811,67.24183654785156,67.24183654785156,6354709.0,0.011325065222264508,-1.756756170798559,-4.624937330793573,49.86596356230464,50.922707486832564,0.5829302732103656,0.08141118219640475,1.1793988516915448,-3.7163102027379296,6.287914456668442,1.0271759033202983,-0.3560452472359401,-0.0874965667724581,-1.5315358598784599,1.3565427263335437,-0.8095162133254661,0.6345230797805499,1.5438023376464827,42.64724531596036,-2.60601755860948,0.7220196465530013,1,0.24728012084960938,0.789398193359375,1.5502681732177734,-1.2554378509521484,-2.929351806640625,2,0.034434413370835415,1.2941440166099976,67.18476867675781,1.0,67.37498474121094,-1.7586025669394978,67.98368072509766,0.034434413370835415
4592,2018-01-04,69.33422088623047,69.42932891845703,68.28802490234375,68.28802490234375,16161301.0,0.020436635974583117,-1.1818168559072977,1.486487658402801,59.13240399293422,52.43035715237867,-0.8470110599800904,-1.32570035704029,-0.1779276522012765,-4.944414164965451,6.628863353508657,1.4836883544921875,-0.03944492421500456,1.269697952270505,-0.2606703246144235,2.8000662291554335,0.5045138138280407,2.034882090712969,0.1022806915283212,96.32354892841447,48.39935885007158,0.7651841384424642,1,-1.1413002014160156,-0.59918212890625,0.5326118469238281,-2.6059741973876953,-5.516300201416016,3,0.013443114513728593,-1.756756170798559,67.94564056396484,1.2941440166099976,67.18476867675781,1.0,67.37498474121094,0.013443114513728593
4593,2018-01-05,70.19020080566406,70.19020080566406,69.42932891845703,69.42932891845703,5631294.0,0.012345706182206317,1.0,0.7272747161390536,70.04609742933815,54.34492572763043,-1.63653105733421,-2.1400929706145178,-0.985930635303788,-5.626629124074498,7.503882212019966,0.8559799194335938,0.29053979122616624,2.029618072509763,0.22805311420931673,3.831183030810209,1.1288355933595398,2.930400551659986,-3.3478240966796733,100.0,46.646898158041054,0.900782479150226,1,-1.6739120483398438,-1.4551620483398438,-0.3233680725097656,-3.3288021087646484,-5.478256225585952,4,-0.03116531901734465,-1.1818168559072977,69.33422088623047,-1.756756170798559,67.94564056396484,1.2941440166099976,67.18476867675781,-0.03116531901734465
4594,2018-01-08,71.46466064453125,71.46466064453125,70.5325927734375,71.23639678955078,12470912.0,0.018157233121412375,7.166583107724189,0.3000030081520922,74.05191889853664,55.47326948449998,-2.786546951593536,-3.302210667121045,-2.227275875055682,-6.723919704556522,8.262130712359516,1.2744598388671875,0.44655826259588594,3.1252735137939425,0.8028295401602747,5.44771748742761,1.9640515269771157,4.286495500610769,-4.555327453613273,100.0,40.88211069447307,1.1612219868168316,1,-2.3111419677734375,-2.5584259033203125,-1.4028549194335938,-4.4986419677734375,-7.3994598388671875,0,-0.07080120285905334,1.0,70.19020080566406,-1.1818168559072977,69.33422088623047,-1.756756170798559,67.94564056396484,-0.07080120285905334
4595,2018-01-09,71.57878875732422,71.88313293457031,71.19835662841797,71.31248474121094,12327808.0,0.001596986703129355,-1.7692331425574257,1.166649954878171,73.84305737583196,57.99582091400053,-2.8416682742929993,-3.2883023735255534,-2.3191582135604847,-6.662972125448462,9.539495944258537,0.6847763061523438,0.5863180199465177,3.05108642578125,0.331677123674595,5.770495727887905,1.6913817747279154,4.410791076834585,-4.487242468261712,93.44269031995054,29.81583596840234,1.359704651053329,1,-2.216033935546875,-2.46331787109375,-1.4646739959716797,-4.612770080566406,-6.6576080322265625,1,-0.09673133855078464,7.166583107724189,71.46466064453125,1.0,70.19020080566406,-1.1818168559072977,69.33422088623047,-0.09673133855078464
4596,2018-01-10,71.44563293457031,71.69291687011719,71.1032485961914,71.48368072509766,8321065.0,-0.001860269292979333,1.5833180139378644,-0.1428735138232345,65.83538378443245,59.53455495725568,-2.570272518641147,-3.019311430471461,-2.1611659860416665,-6.348270478933387,10.850556330027903,0.5896682739257812,0.6558269951600977,2.733419799804693,-0.25301082673405517,5.7198504263434415,1.240204486535319,4.226635113074067,-4.066591446777338,87.83068558501586,26.81180023890164,1.4932153132693757,1,-2.0828781127929688,-2.3301620483398438,-1.4076042175292969,-4.4796142578125,-5.7445602416992045,2,-0.06735880379158699,-1.7692331425574257,71.57878875732422,7.166583107724189,71.46466064453125,1.0,70.19020080566406,-0.06735880379158699
4597,2018-01-11,71.73096466064453,71.9782485961914,71.25541687011719,71.52172088623047,8841175.0,0.003993690227862112,1.054048780487805,-5.499498696611189,70.27706383460227,61.697667169165975,-2.624679125107434,-3.1705705798783157,-2.4190599906141017,-6.4421759283737,12.290280855243763,0.7228317260742188,0.6117898630083545,2.8304363250732365,-0.4207633309601988,6.081635981106672,1.2048364970565189,4.456036153089954,-4.081677686044912,90.29848065802234,29.582930199384116,1.6255998280167163,1,-2.3206520080566406,-2.5679359436035156,-2.0448379516601562,-4.764945983886719,-5.3831558227539205,3,-0.0936091677434856,1.5833180139378644,71.44563293457031,-1.7692331425574257,71.57878875732422,7.166583107724189,71.46466064453125,-0.0936091677434856
4598,2018-01-12,71.8450927734375,72.05432891845703,71.3885726928711,71.90216064453125,7023044.0,0.0015910578274376252,2.6842727464640066,-0.27273390213665866,70.20201252892953,64.32149698845676,-2.384186302154106,-3.1274410735976517,-2.5210286726031086,-6.387479716284972,13.55232384657855,0.6657562255859375,0.7183030460592903,2.74293403625488,-0.7175936297627885,6.2034617022725485,1.0126702032460457,4.473197869263714,-3.8494888691105444,86.25016920940352,26.132257548057026,1.730263833008832,1,-2.396739959716797,-2.644023895263672,-2.158966064453125,-4.717390060424805,-6.086952209472656,4,-0.11172888472615139,1.054048780487805,71.73096466064453,1.5833180139378644,71.44563293457031,-1.7692331425574257,71.57878875732422,-0.11172888472615139
4599,2018-01-15,72.07335662841797,72.32063293457031,71.27444458007812,71.33150482177734,7958884.0,0.003177166959757338,-1.4444444444444444,-12.999465240641712,69.10994214676452,66.92931595040827,-2.0963523763082463,-3.105959676143442,-2.7397489523400083,-6.459367824539953,14.151066887583209,1.0461883544921875,0.8655483087291884,2.7115509033203153,-0.8255009324646778,6.2486027391053085,0.9430249854278259,4.480076821212805,-3.6718802226779985,79.68790148215461,22.56082760093517,1.768525917892494,1,-2.2921218872070312,-2.7391357421875,-2.5869579315185547,-4.869565963745117,-4.8125,0,-0.10213777174681093,2.6842727464640066,71.8450927734375,1.054048780487805,71.73096466064453,1.5833180139378644,71.44563293457031,-0.10213777174681093
4600,2018-01-16,71.88313293457031,72.54889678955078,71.73096466064453,72.37770080566406,7283284.0,-0.002639306711193945,-1.0476345092346773,-0.6666666666666666,71.7390403986459,69.35965782111285,-1.3070259962962325,-2.658005674745354,-2.538929246104601,-6.110464606540432,15.09688985556863,0.81793212890625,1.0766397861178376,2.271191406249997,-1.234426231933213,5.776809044433207,0.5183825871583991,4.024000225341595,-3.0113577453707023,53.94703510586646,-1.928572275324342,1.7528088190916034,1,-1.4646720886230469,-2.4347801208496094,-2.5869503021240234,-4.650810241699219,-4.3940200805664205,1,-0.10875892312626823,-1.4444444444444444,72.07335662841797,2.6842727464640066,71.8450927734375,1.054048780487805,71.73096466064453,-0.10875892312626823
4601,2018-01-17,71.99726867675781,72.37770080566406,71.52172088623047,71.69291687011719,7722418.0,0.001587795878226217,-1.6470449451456883,-0.6153893619647044,75.84262067535838,71.21634856360443,-0.8783682682818608,-2.512967519347228,-2.6752645932258616,-6.079743497981227,16.00093806504552,0.8559799194335938,1.399640280166949,2.138995742797846,-1.3065942121864396,5.584585697782131,0.41620076530570316,3.8617907202899886,-2.6106964635090435,57.3531753755773,-1.2684268222018034,1.7227949774921443,1,-1.0081558227539062,-2.5489158630371094,-2.7010860443115234,-4.479619979858398,-4.489128112792969,2,-0.09828272768831381,-1.0476345092346773,71.88313293457031,-1.4444444444444444,72.07335662841797,2.6842727464640066,71.8450927734375,-0.09828272768831381
4602,2018-01-18,71.8450927734375,72.35868072509766,71.61682891845703,72.18748474121094,8719414.0,-0.0021136343935980184,1.166674094210972,-1.1249874661586283,80.11858841227921,72.33551422837564,-0.3716527161587919,-2.25466666308769,-2.5364762946527293,-5.7733170958929065,16.96406503468041,0.741851806640625,1.7802131217801076,1.8460590362548857,-1.6859709108518928,5.378088983361664,0.08004406270150355,3.6120740098082678,-2.01579511950645,44.775958574036935,-19.95459349934771,1.7660149735533865,1,-0.3043479919433594,-2.396739959716797,-2.548910140991211,-4.203802108764648,-4.698371887207031,3,-0.08551760243307738,-1.6470449451456883,71.99726867675781,-1.0476345092346773,71.88313293457031,-1.4444444444444444,72.07335662841797,-0.08551760243307738
4603,2018-01-19,72.43476867675781,72.68205261230469,71.94020080566406,71.95922088623047,8462298.0,0.008207601668493103,-1.8888987922812959,-1.3888987922812959,89.58320401468741,74.06121257461461,-0.6810759190594524,-2.685394773883843,-3.129897655374066,-6.192206081543588,17.84643794410681,0.8369598388671875,2.1238106339057197,2.247419738769537,-1.3860650951147448,5.880904572653819,0.43067732182740315,4.064162155711671,-2.224727143839999,82.43232988975491,10.106703845482699,1.8167424169421387,1,-0.5421180725097656,-2.9198379516601562,-3.1385860443115234,-4.793478012084961,-4.793479919433594,4,-0.0840336754029053,1.166674094210972,71.8450927734375,-1.6470449451456883,71.99726867675781,-1.0476345092346773,71.88313293457031,-0.0840336754029053
4604,2018-01-22,72.22552490234375,72.60596466064453,72.03530883789062,72.54889678955078,7220850.0,-0.0028887201303536836,1.6086668410497864,-0.6799987165294957,89.31729622550338,75.78057244680033,-0.39398516915764503,-2.3257293346586323,-2.918322904659277,-5.817125292751399,18.74820129908334,0.5706558227539062,2.2938095471125735,1.8669803619384737,-1.8139304310239623,5.54789115490091,0.02652496545725569,3.7074357584196918,-1.619961596724039,60.65541433521603,-18.353885991731296,1.8404553964812151,1,-0.3328742980957031,-2.7105941772460938,-3.2146682739257812,-4.584234237670898,-4.6603240966796875,0,-0.08954430372258926,-1.8888987922812959,72.43476867675781,1.166674094210972,71.8450927734375,-1.6470449451456883,71.99726867675781,-0.08954430372258926
4605,2018-01-23,72.03530883789062,72.98639678955078,71.8641128540039,72.47280883789062,8616748.0,-0.0026336404575849626,-1.8780497348907281,1.3529314616019819,85.01608918490608,77.91176193574185,-0.14773784297076986,-2.0235304342355107,-2.689918526976939,-5.479629222169507,19.788604198521476,1.122283935546875,2.301861165931541,1.5398078918456974,-2.1783134717812658,5.257929255472661,-0.31925278996777706,3.398868573659172,-1.0975072432013206,35.06495535946827,-46.53860192650207,1.8590606818134816,1,0.08559799194335938,-2.2160301208496094,-3.4952430725097656,-4.394018173217773,-4.489128112792969,1,-0.06627933282297926,1.6086668410497864,72.22552490234375,-1.8888987922812959,72.43476867675781,1.166674094210972,71.8450927734375,-0.06627933282297926
4606,2018-01-24,71.3885726928711,72.07335662841797,71.27444458007812,71.9782485961914,7763135.0,-0.008978043621287957,1.0487761929917239,1.3478306361607142,70.1491800187373,77.89755262286796,0.5476437010384672,-1.2396001168245334,-2.0055896684678913,-4.695775433194129,20.613247076712383,0.7989120483398438,2.1229293212431344,0.7656261444091825,-2.8876909687442804,4.4189432575626455,-1.061032412167549,2.592284700985914,1.5978240966796875,6.666547825428163,-70.05637542477379,1.8266585565767297,1,0.7418479919433594,-1.5692939758300781,-2.8485069274902344,-3.747282028198242,-5.668479919433594,2,-0.05462302567167876,-1.8780497348907281,72.03530883789062,1.6086668410497864,72.22552490234375,-1.8888987922812959,72.43476867675781,-0.05462302567167876
4607,2018-01-25,70.49455261230469,72.05432891845703,70.24726867675781,70.76085662841797,13086450.0,-0.012523293950877479,-3.7499724252724884,0.4516108164057446,52.96298717118359,75.98210536089618,1.3944790242503444,-0.19845115318794626,-1.0713257986307099,-3.6714815546137913,21.698359624660675,1.8070602416992188,1.9108131177812737,-0.2282581329345703,-3.7435022165948055,3.286985950725665,-1.985880174764688,1.5293639088955473,2.4918441772460938,9.027833871367573,-62.075911269271614,1.7576220418301145,1,1.1222801208496094,-0.5801658630371094,-2.0876388549804688,-2.853261947631836,-6.771739959716797,3,-0.04236372794312293,1.0487761929917239,71.3885726928711,-1.8780497348907281,72.03530883789062,1.6086668410497864,72.22552490234375,-0.04236372794312293
4608,2018-01-26,69.82878875732422,71.33150482177734,67.56520080566406,71.08422088623047,21671703.0,-0.009444188668618625,3.304347446986607,4.714281621544191,31.93284674977123,71.85131698345249,1.9491232361218493,0.6457384411078806,-0.3777436514067034,-2.8773852668099664,22.9084197571929,3.7663040161132812,1.8140736345595627,-0.9862773895263643,-4.289280503495263,2.3167257244425343,-2.637778946510821,0.6652241674580921,3.0480429077148443,41.754401766476626,-24.632762166941554,1.65150155698445,1,0.4470100402832031,0.08559799194335938,-1.3695659637451172,-2.187498092651367,-4.565216064453111,4,-0.038409199397897775,-3.7499724252724884,70.49455261230469,1.0487761929917239,71.3885726928711,-1.8780497348907281,72.03530883789062,-0.038409199397897775
4609,2018-01-29,69.77172088623047,70.47552490234375,69.50541687011719,69.82878875732422,10445493.0,-0.00081725420287726,-2.2903092249967654,0.04545675531139093,29.78733935246028,67.19001686720965,1.8387319199491685,0.9397518077754086,-0.30398507403540975,-2.6858506874689283,24.21575188656172,0.9701080322265625,1.645836247562471,-1.163182067871091,-4.093563128405435,1.7671989926632534,-2.62837259813827,0.30200846239608836,2.78641292724609,40.701721301439555,-21.343434786393168,1.465190530267175,1,0.5040779113769531,0.14266586303710938,-1.2411670684814453,-2.130430221557617,-3.9565200805664062,0,-0.03053432109522025,3.304347446986607,69.82878875732422,-3.7499724252724884,70.49455261230469,1.0487761929917239,71.3885726928711,-0.03053432109522025
4610,2018-01-30,69.84780883789061,70.19020080566406,69.25814056396484,69.37226867675781,13075284.0,0.0010905270888217355,-1.6486644696903998,-8.33288770053451,31.89668585654249,62.307135220674546,1.6132186393839874,1.1314095120380756,-0.3909753933833713,-2.63993930216175,25.344347105609444,0.9320602416992188,1.459776540118611,-1.2202461242675895,-3.6286769252187554,1.1881846766835764,-2.4244615247431796,-0.016030723791999435,2.4107489951172028,50.63285569468553,-7.813911272415197,1.2042154004755832,1,0.4279899597168111,0.06657791137696734,-1.3077430725097514,-2.2065181732177592,-4.603256225585923,1,-0.03267973713426342,-2.2903092249967654,69.77172088623047,3.304347446986607,69.82878875732422,-3.7499724252724884,70.49455261230469,-0.03267973713426342
4611,2018-01-31,70.28530883789061,70.72280883789062,69.71466064453125,69.80976867675781,11738061.0,0.006263618104547675,-2.0285805963649697,1.0,34.16670148318342,57.20137000633057,1.0139687639005786,0.9256367261075837,-0.8198014977140105,-2.948012700662403,26.9835639860163,1.008148193359375,1.2697954996656335,-0.8997295379638786,-2.8540541526807175,1.0545950767529604,-1.876891845322291,0.0774327693945338,1.6916475734765726,60.593236902169814,5.920394069827296,0.977162307358418,1,-0.009510040283188914,-0.37092208862303266,-1.7452430725097514,-2.6440181732177592,-3.4239120483398295,2,-0.03897155974814892,-1.6486644696903998,69.84780883789061,-2.2903092249967654,69.77172088623047,3.304347446986607,69.82878875732422,-0.03897155974814892
4612,2018-02-01,70.26628875732422,71.06520080566406,70.01900482177734,70.68476867675781,8314914.0,-0.00027061246341342216,-1.2916565698767495,-0.8800096261832446,32.34051704274886,50.84107145389295,0.8777931420646041,1.073082816791242,-0.8240371335945724,-2.8171934797990446,27.620870888228993,1.0461959838867188,1.0626636906968088,-0.9653530120849609,-2.772777191428162,0.8420711672582399,-1.8690651017565614,-0.0616409224133605,1.4459623177007757,71.71720445572534,20.169594828019903,0.9037120896715969,2,0.009510040283203125,-0.3519020080566406,-1.7262229919433594,-2.624998092651367,-2.5298919677734375,3,-0.06469953179949106,-2.0285805963649697,70.28530883789061,-1.6486644696903998,69.84780883789061,-2.2903092249967654,69.77172088623047,-0.06469953179949106
4613,2018-02-02,68.00270080566406,70.38041687011719,67.92661285400389,70.38041687011719,10803168.0,-0.032214423042574714,1.064000872768356,5.68179249238847,18.713519561196705,42.996207380081096,2.7340967387200124,3.3353933651645633,1.35701168148816,-0.46021220814627384,28.227458640710633,2.4538040161132955,0.7440270091147738,-3.119565963745117,-5.396194030506578,-0.8429378969836563,-4.257879997125855,-1.9812519303643796,3.4607272531992805,2.4242733621634973,-43.68158590669359,1.1383140333807313,2,2.2730979919433594,1.9116859436035156,0.5373649597167969,-0.36141014099121094,0.1521759033203267,4,-0.06293703194682077,-1.2916565698767495,70.26628875732422,-2.0285805963649697,70.28530883789061,-1.6486644696903998,69.84780883789061,-0.06293703194682077
4614,2018-02-05,66.40487670898439,67.58422088623047,66.21466064453125,67.58422088623047,16003881.0,-0.02349647995961046,1.3225793930611531,0.49599874218679213,15.384696966775195,35.259386022511,3.8212814117421914,4.779776872986204,2.88759494090057,1.2229657832377683,28.369779768325753,1.7880401611328125,0.34644670622047613,-4.464400863647441,-7.558567962730962,-1.3702337645639204,-6.0114844131892085,-2.9173173141056736,4.8246577146869924,3.921543954575061,-39.49084130292011,1.547083549541762,2,2.73913192749022,3.1956520080566264,2.2112770080566264,1.2364139556884624,0.9891281127929545,0,-0.01718705120280517,1.064000872768356,68.00270080566406,-1.2916565698767495,70.26628875732422,-2.0285805963649697,70.28530883789061,-0.01718705120280517
4615,2018-02-06,64.65487670898439,65.81520080566406,62.96194076538086,63.72281265258789,20687960.0,-0.026353486170440088,-1.3255774184571807,-0.7903240414286762,11.553808097820607,28.74878914240915,4.93303103835062,6.307865807008241,4.559670595576719,3.0405058112500427,28.69389786286772,3.44293594360353,-0.253880038453687,-5.868205261230457,-10.002636470025678,-1.733774052435237,-7.9354208656280605,-3.8009896568328543,6.173467812355781,20.89203524492055,-19.89948629514403,2.0672156043976075,2,2.853258132934556,3.319292068481431,3.9612770080566264,2.9864139556884624,3.3668441772460795,1,0.017946428107849632,1.3225793930611531,66.40487670898439,1.064000872768356,68.00270080566406,-1.2916565698767495,70.26628875732422,0.017946428107849632
4616,2018-02-07,66.63314056396484,67.10868072509766,64.65487670898439,65.54889678955078,14849239.0,0.03059728756246405,1.4112169851634577,1.1632717375733959,27.090335324240556,25.874050048304372,2.468901763910665,4.164070131783063,2.5242499490986745,1.1495642531807988,28.78790255063719,2.453804016113267,-0.8389494668345492,-3.6493167877197266,-8.105342075080728,0.8067084996412746,-5.877329431400227,-1.421304144039226,3.40856358177939,45.30522012540126,4.810426935115487,2.2280126436804983,2,0.5135822296142578,1.3410282135009766,1.8308391571044922,1.0081501007080078,2.5489120483398438,2,-0.020839299182171533,-1.3255774184571807,64.65487670898439,1.3225793930611531,66.40487670898439,1.064000872768356,68.00270080566406,-0.020839299182171533
4617,2018-02-08,65.01628875732422,66.65216064453125,65.01628875732422,66.30976867675781,12335667.0,-0.024264979752658067,-1.529412111667522,-1.1929788761135427,20.09204105121914,24.558404970687473,3.6061673095932747,5.535911552688276,4.067658054813194,2.834288969526966,28.721343203092474,1.6358718872070312,-1.4396710696308048,-4.93043479919433,-9.908212385805257,0.047342787416596366,-7.419323592499794,-2.441546005888867,4.317439050383683,27.69231797662272,-7.187938314053984,2.4888887933054655,2,1.9972820281982422,2.9578800201416016,3.447690963745117,4.0611419677734375,3.6711959838867188,3,0.028379165705897158,1.4112169851634577,66.63314056396484,-1.3255774184571807,64.65487670898439,1.3225793930611531,66.40487670898439,0.028379165705897158
4618,2018-02-09,63.81792068481445,65.33966064453125,63.7418327331543,64.73096466064453,12012132.0,-0.018431812941257286,-1.999996418863992,0.705881832498717,18.607979430563063,23.316253868254446,4.31611244911673,6.431833047527135,5.153840442526615,4.093643105226562,28.75853392793215,1.5978279113769531,-1.945987066999308,-5.7274442672729435,-11.317537486584826,-0.13735104796105446,-8.522490876928885,-2.9323976576170026,4.878628418660739,18.518564367670955,-12.560106268565036,2.795046609655943,2,3.195650100708008,4.156248092651367,4.646059036254883,5.3165740966796875,3.728260040283203,4,0.06140087396593508,-1.529412111667522,65.01628875732422,1.4112169851634577,66.63314056396484,-1.3255774184571807,64.65487670898439,0.06140087396593508
4619,2018-02-12,64.71194458007811,65.49183654785156,64.46466064453125,64.8450927734375,10232473.0,0.014008978758162316,-2.2727405318683456,0.14582889420889047,24.02162410858044,22.44124700736977,2.9378240740839203,5.225971870499933,4.197405576029567,3.27097893333395,28.59709029739609,1.6739158630371094,-2.2991787930065186,-4.465349769592294,-10.317836720273945,1.387137181089365,-7.391593244933119,-1.539106294251468,3.4111436895876466,42.20191841537053,11.147166535131,2.9262434753408293,2,2.30162620544435,3.2622241973877095,3.913719177246108,4.42255020141603,3.690216064453139,0,0.053203966458553964,-1.999996418863992,63.81792068481445,-1.529412111667522,65.01628875732422,1.4112169851634577,66.63314056396484,0.053203966458553964
4620,2018-02-13,64.06520080566406,64.94020080566406,64.04618072509766,64.61683654785156,7210109.0,-0.009994194713369042,-2.032242204683659,4.143020857207901,24.021611106179307,21.31401474325821,2.992764475645558,5.541079127280483,4.804210647218753,3.979060478061257,28.34098015296721,0.8940200805664062,-2.5327781727836083,-4.721196937561032,-10.85052336194424,1.408129486822176,-7.7858601497526365,-1.6565337253694281,3.5417727135732093,9.604474965414644,-23.521696048516105,3.0646632121916024,2,2.9483699798583984,3.908967971801758,4.9646759033203125,5.069293975830078,4.2608718872070455,1,0.05195962822642053,-2.2727405318683456,64.71194458007811,-1.999996418863992,63.81792068481445,-1.529412111667522,65.01628875732422,0.05195962822642053
4621,2018-02-14,64.92118072509766,65.16846466064453,63.13313674926758,64.44564056396484,10640732.0,0.013361074478329238,3.1960850622080312,-0.8620546581102013,30.175930398536636,21.073505116123517,1.4481527784198391,4.350866591250508,3.9480762348117366,3.190322280937991,28.441992200440325,2.035327911376953,-2.762463560383992,-3.5114126205444336,-9.677153467130537,2.6543282260416703,-6.594283043837478,-0.42854219725138876,2.221289518753977,50.81079381804267,14.031732902930486,3.0828704232930515,2,1.7499980926513672,3.052988052368164,4.31793212890625,4.213314056396484,1.8831558227539062,2,0.04775853005911501,-2.032242204683659,64.06520080566406,-2.2727405318683456,64.71194458007811,-1.999996418863992,63.81792068481445,0.04775853005911501
4622,2018-02-15,65.70107269287111,66.27172088623047,65.03530883789061,65.39672088623047,12092924.0,0.012012904864990404,-1.4074008051457638,0.6400128349109877,35.43626231460456,22.931587644279944,-0.0529886459757023,3.2539089124010587,3.1366164796415745,2.4838008707418595,28.243470666744695,1.3505401611328125,-3.0243353908027615,-2.4243196487426673,-8.485521796029047,3.636882498543706,-5.45492072238585,0.6062814249005157,1.0233446031334523,81.81829231089026,43.7820566804389,3.0306010736431874,2,-0.4279918670654439,2.2730960845947124,3.5380401611327983,3.4334220886230327,0.6467361450195028,3,0.05298208654379066,3.1960850622080312,64.92118072509766,-2.032242204683659,64.06520080566406,-2.2727405318683456,64.71194458007811,0.05298208654379066
4623,2018-02-16,66.34780883789061,66.34780883789061,65.89128875732422,66.23368072509766,7598123.0,0.009843616222869889,7.0001336987783995,0.3749874661585641,38.402073045549194,25.48907387525483,-1.0718772785259176,2.2427588604042796,2.4792809088243217,1.9070441169829877,27.797820116798107,0.6467361450195028,-3.3493266809481668,-1.473235511779805,-7.226821838577493,4.280350815017883,-4.350028675178649,1.403557651619039,0.00036080505158508913,100.0,59.727343211198146,2.8767931633988457,2,-1.312498092651353,1.6263599395752095,2.9388618469238423,2.815219879150405,-0.6277160644531108,4,0.03526380063337009,-1.4074008051457638,65.70107269287111,3.1960850622080312,64.92118072509766,-2.032242204683659,64.06520080566406,0.03526380063337009
4624,2018-02-19,65.75814056396484,66.5950927734375,65.58694458007811,66.48096466064453,5147537.0,-0.008887531996218834,1.1200064174555089,-6.333444748981336,36.61272373272645,28.273397834688815,-0.6521798373489105,2.4486053264174217,3.0635435638469914,2.5527355911277,27.369634556860305,1.0081481933593892,-3.721373743734503,-1.739534568786624,-7.168649244617384,3.6895801070441365,-4.454091906702004,0.9750227691287563,-2.7961997985839844,75.8242969110697,35.33939880952168,2.714557337915381,2,-0.6372318267822266,2.2160282135009766,3.566570281982422,3.4429283142089844,1.2934722900390483,0,0.027191160604572273,7.0001336987783995,66.34780883789061,-1.4074008051457638,65.70107269287111,3.1960850622080312,64.92118072509766,0.027191160604572273
4625,2018-02-20,67.26085662841797,67.26085662841797,65.70107269287111,65.70107269287111,5758806.0,0.02285216783147015,-1.0000000000000182,-2.15790251419643,40.745066709499184,29.79059021082866,-1.9515941309408902,0.6006553060511521,1.575225037681193,1.0959113665804523,26.47514856436276,1.5597839355468608,-3.7635911578253882,0.0019041061401310344,-4.989326159725195,4.993134372005464,-2.493711026792539,2.497519239072801,-4.226252822875978,100.0,59.49509181446156,2.4956151329326657,2,-2.0638599395751953,0.7133121490478516,2.2968711853027344,2.0733642578125,-0.741851806640625,1,0.01696832412376792,1.1200064174555089,65.75814056396484,7.0001336987783995,66.34780883789061,-1.4074008051457638,65.70107269287111,0.01696832412376792
4626,2018-02-21,67.48911285400389,67.58422088623047,66.25270080566406,67.27987670898439,10100687.0,0.00339359676679285,5.666730332142789,0.13414431335718596,41.60918888441689,32.1813844145173,-2.2860660594773776,0.06881046426921955,1.3661553032425928,0.9065322546231442,26.281515621852392,1.3315200805664062,-3.598797069982524,0.4251333236694137,-4.1763017983655715,5.026568445704392,-1.8755842373480789,2.7258508846869063,-4.285458935546863,96.26868128743313,57.245280898971345,2.3007175610174904,2,-2.1304340362548686,0.4850559234619283,2.4442939758300923,1.959239959716811,1.2173919677734517,2,0.012401405255952458,-1.0000000000000182,67.26085662841797,1.1200064174555089,65.75814056396484,7.0001336987783995,66.34780883789061,0.012401405255952458
4627,2018-02-22,67.50814056396484,67.64128875732422,66.49998474121094,67.12770080566406,6140091.0,0.0002819374734130964,2.52942703110807,1.8182315405654248,48.27129446903833,35.47730830768121,-2.1394372822485366,-0.19544381790997534,1.3601851876754552,0.9202050605211127,27.317626945074526,1.1413040161132812,-3.1712284047075627,0.5934816360473576,-3.7242965236533507,4.911259795748066,-1.5654074438029966,2.7523707158977118,-4.041652627441408,93.51870076912512,47.80585397336695,2.1588890798503537,2,-2.1209278106689453,0.46602821350097656,2.710592269897461,1.9402122497558594,-0.8369598388671875,3,-0.010425468843219265,5.666730332142789,67.48911285400389,-1.0000000000000182,67.26085662841797,1.1200064174555089,65.75814056396484,-0.010425468843219265
4628,2018-02-23,67.14672088623047,67.9075927734375,66.89944458007811,67.69835662841797,4975671.0,-0.005353719932367662,1.0784245875080904,-1.4499949864634514,52.83841124867321,38.6791735454693,-1.4037941435439905,-0.047706371119204505,1.7356377856459915,1.306784878489566,28.254238166139256,1.0081481933593892,-3.017637838811879,0.3661653518676786,-3.731517300288047,4.463848004023411,-1.6826759742101842,2.4150066779455415,-3.3462488840429714,67.2129584577149,15.544017855300467,2.0488413260778655,2,-1.6263561248779297,0.8274478912353516,3.347827911376953,2.3016319274902344,-2.2826080322265767,4,-0.011898005409578971,2.52942703110807,67.50814056396484,5.666730332142789,67.48911285400389,-1.0000000000000182,67.26085662841797,-0.011898005409578971
4629,2018-02-26,67.64128875732422,67.96466064453125,67.31791687011719,67.41302490234375,5049991.0,0.007365480615676212,-2.090919035204463,-0.4137945341889799,62.64088123026049,42.9702035592561,-1.6082622487607239,-0.7484371664530443,1.291187015563935,0.8392935587460357,29.224699323601357,0.8179397583007812,-2.5803698008446077,0.9672548294067411,-2.907742468400073,4.8422521272135555,-0.9702438194966589,2.904753478310141,-3.430104678011716,85.71418941464738,28.906621931040846,1.937498648903407,2,-2.0923900604248047,0.33288002014160156,3.062501907348633,1.8736419677734375,-1.179344177246108,0,-0.028402711113021062,1.0784245875080904,67.14672088623047,2.52942703110807,67.50814056396484,5.666730332142789,67.48911285400389,-0.028402711113021062
4630,2018-02-27,67.56520080566406,68.13585662841797,67.14672088623047,68.02172088623047,5369305.0,-0.0011248743638391234,1.888866606504228,-1.9999665764230088,54.702463802033634,45.69537393742243,-1.0990669677790947,-0.8981744295942065,1.4175412256454223,0.9510985504626035,30.074319146633023,0.9891357421875,-1.9595064063289556,1.0052972793579045,-2.6012737858223005,4.6118683445381095,-0.7979882532322051,2.808582811948014,-2.903599538525313,69.6968346507096,10.961958545697883,1.8032855325901032,2,-0.9796180725097656,0.4089679718017578,3.138589859008789,1.9497299194335938,-1.9021682739257812,1,-0.007601367945865967,-2.090919035204463,67.64128875732422,1.0784245875080904,67.14672088623047,2.52942703110807,67.50814056396484,-0.007601367945865967
4631,2018-02-28,67.54618072509766,68.05976867675781,67.37498474121094,67.58422088623047,6763010.0,-0.00028150705303331414,-2.6000320872773943,0.0833263699717566,65.2173813280321,49.004387161136606,-0.7470977221952495,-1.1540535691424196,1.4815105145601422,1.0124657895259617,31.4758755069399,0.684783935546875,-1.4347264506910449,1.1232336044311495,-2.0722860342368676,4.318753243099167,-0.4745262149028662,2.720993423765165,-2.3981837073798147,63.95341787265002,1.238501247397366,1.5977598193340095,2,-0.6847801208496094,-0.028532028198242188,3.4239120483398438,2.120922088623047,-1.4646759033203125,2,-0.015207016774208992,1.888866606504228,67.56520080566406,-2.090919035204463,67.64128875732422,1.0784245875080904,67.14672088623047,-0.015207016774208992
4632,2018-03-01,65.7200927734375,67.71737670898439,65.7200927734375,67.33694458007811,10437749.0,-0.027034658837219006,-1.4705837941903876,42.50381066987528,60.63827563003847,51.47507633719097,1.2091242953367924,0.3309496513949455,3.269093428073063,2.8719271116853236,33.57848691353686,1.9972839355468892,-0.8698233088311014,-0.4755445480346623,-3.119036129315745,2.1679470332464206,-1.7972903386751966,0.846201242605872,-0.15379541022164744,0.0,-65.4838299384119,1.3217457906405399,3,1.1413078308105469,1.7880420684814453,5.254756927490234,3.947010040283203,1.6168518066406108,3,0.045441385158039305,-2.6000320872773943,67.54618072509766,1.888866606504228,67.56520080566406,-2.090919035204463,67.64128875732422,0.045441385158039305
4633,2018-03-02,63.72281265258789,65.33966064453125,63.5325927734375,65.05433654785156,12406859.0,-0.030390707568460185,-1.1111054166731658,0.8235287178422526,45.07575282803093,52.41541290333591,3.123343476085239,2.0987554334300427,5.215517223894864,4.889786725520494,34.7092977416697,2.1875,-0.49694963588797236,-2.2588302612304716,-4.978224080813874,0.4605635583529377,-3.61852717102218,-0.8991333514387634,4.413043975830078,4.1322827702909875,-61.64052813942526,1.3596969097917047,3,2.1114120483398438,3.423910140991211,7.042797088623047,5.9442901611328125,2.3777198791503906,4,0.046268643046000646,-1.4705837941903876,65.7200927734375,-2.6000320872773943,67.54618072509766,1.888866606504228,67.56520080566406,0.046268643046000646
4634,2018-03-05,65.26357269287111,65.32064056396484,63.39944076538086,63.43748474121094,11126130.0,0.024179096561279145,-1.0200022460913998,-1.371427098045855,55.47827148437508,54.0524356560999,1.6819235357815217,0.4934048436638392,3.636463656661263,3.3736112227541213,35.062946853666524,1.9211997985839844,-0.2176584327695963,-0.6610050201415874,-3.3908828773446515,2.068872837061477,-2.0259439487431194,0.7039339084599447,2.7802186584472537,39.357437805195595,-32.13560125026611,1.3649389286015312,3,0.5040760040283061,1.749998092651353,4.831520080566392,4.403530120849595,1.331520080566392,0,-0.006120716693630346,-1.1111054166731658,63.72281265258789,-1.4705837941903876,65.7200927734375,-2.6000320872773943,67.54618072509766,-0.006120716693630346
4635,2018-03-06,65.81520080566406,66.17661285400389,65.62498474121094,65.73911285400389,9322992.0,0.008452312523387295,-2.625028201849948,0.04166718891661041,54.203929374015225,55.45185126605527,1.0098614081398836,0.03495453828665518,3.036218614205822,2.8551882521393708,33.99979794875019,0.9130401611327841,-0.0053617592906221034,-0.16739311218262287,-2.8321973358670363,2.4974111115017834,-1.4997952240248225,1.1650089996595767,2.042816522216796,51.836696606386134,-21.352453070133755,1.3324021118422045,3,-0.04755210876464844,1.1983699798583984,4.2798919677734375,3.8519020080566406,2.0353240966796875,1,0.009826662632599348,-1.0200022460913998,65.26357269287111,-1.1111054166731658,63.72281265258789,-1.4705837941903876,65.7200927734375,0.009826662632599348
4636,2018-03-07,65.24455261230469,65.45378875732422,64.27444458007811,65.45378875732422,11226525.0,-0.00867046193544796,10.272853236098586,-2.749924796951256,47.81022512190009,55.40062133859547,1.3730238100673375,0.5230566744344998,3.5653337786040282,3.463653421909058,34.06191693252734,1.5407562255859517,0.29056395316692374,-0.6686119079589901,-3.3344068449979005,1.9971830290799133,-2.001509376478438,0.6642855605604581,2.435121653076166,42.73133902454309,-28.153191319779992,1.332897468519452,3,0.5230960845947266,1.7690181732177734,4.8505401611328125,4.422550201416016,2.3586959838867045,2,0.006414020828992006,-2.625028201849948,65.81520080566406,-1.0200022460913998,65.26357269287111,-1.1111054166731658,63.72281265258789,0.006414020828992006
4637,2018-03-08,66.86139678955078,66.97552490234375,65.41574859619139,65.62498474121094,8868186.0,0.024781289969963982,1.129869723977371,-5.909170464904284,52.253762464544906,55.335660362581216,-0.38577732585717683,-0.999725558363366,1.9359261271552413,1.8980567394216479,33.70614850091478,1.7309722900390625,0.45612578301735596,0.8559768676757784,-1.8068366301500163,3.518790365501566,-0.47542988123711893,2.1873836165886757,0.6470681358300681,96.80857305304075,28.38392108542095,1.3314067489128945,3,-1.0937480926513672,0.1521739959716797,3.2336959838867188,2.805706024169922,1.293479919433608,3,-0.011664308632800213,10.272853236098586,65.24455261230469,-2.625028201849948,65.81520080566406,-1.0200022460913998,65.26357269287111,-0.011664308632800213
4638,2018-03-09,67.73639678955078,68.02172088623047,66.67118072509766,67.0325927734375,11137790.0,0.013086774162886616,1.1194049507617707,0.5692309590951443,58.469038139316126,54.87212224136517,-1.3056370402643864,-1.6507458971503581,1.0748282056414098,1.0896317304841574,32.64075010488182,1.3505401611328125,0.6135284676875301,1.535053062438962,-1.024701857782219,4.094807982660143,0.25517560232837866,2.8149305225495453,-4.336956024169922,93.82720022975928,25.25053510222692,1.2798774601105891,3,-1.9687480926513672,-1.0652179718017578,2.3586959838867188,1.9307060241699219,1.5407638549804688,4,-0.005897157634672023,1.129869723977371,66.86139678955078,10.272853236098586,65.24455261230469,-2.625028201849948,65.81520080566406,-0.005897157634672023
4639,2018-03-12,68.15487670898439,68.66846466064453,67.86955261230469,68.44020080566406,9217860.0,0.006178065844478997,1.1538319141058868,-0.4054027685936773,54.21902295779867,54.81840659200573,-1.8367578086778877,-1.8952344579096092,0.6950228617646133,0.7092488917030124,31.48929538475569,0.93206787109375,0.6391205887522489,1.7813863754272603,-0.8193799956317633,4.382152746486277,0.4810031898977485,3.081769560956772,-4.662990341186536,88.31166125226409,22.730407756728255,1.300383185529509,3,-2.120923995971694,-2.339673995971694,1.9402160644531108,1.512226104736314,1.1222839355468608,0,-0.03014229173970906,1.1194049507617707,67.73639678955078,1.129869723977371,66.86139678955078,10.272853236098586,65.24455261230469,-0.03014229173970906
4640,2018-03-13,67.39400482177734,68.91574859619139,67.31791687011719,68.30705261230469,10018875.0,-0.011163865653457283,-1.9999928377536065,3.2000374351571197,49.572652795651585,53.08010342174123,-1.232314956543206,-0.9193243819501333,1.4926574831684007,1.4823122236806228,30.226670667545662,1.5978317260742045,0.5942272068617029,0.8540742874145479,-1.5427716498055872,3.250920224634683,-0.34434868119552675,2.0524972560246226,-3.695055322265624,67.21301235318805,5.285754591045837,1.198422968610068,3,-1.236410140991211,-1.455160140991211,1.9782638549804688,2.206523895263672,1.4076080322265483,1,-0.011854348920984248,1.1538319141058868,68.15487670898439,1.1194049507617707,67.73639678955078,1.129869723977371,66.86139678955078,-0.011854348920984248
4641,2018-03-14,68.02172088623047,68.89672088623047,67.35596466064453,67.43205261230469,9726016.0,0.009314123208927994,-3.153854064894328,-0.6458241069563401,52.18797840494307,52.14118150784174,-1.9953099783341912,-1.3732531989632122,0.8852273084988553,0.8611460693991262,28.595480523260225,1.5407562255859375,0.38011749471708356,1.326763343811038,-1.0299881608309391,3.683514848453015,0.14838759149004943,2.5051390961320266,-4.009763440917965,74.45635114397362,15.8425595549554,1.1783757523209912,3,-1.864126205444336,-1.9972782135009766,-0.28056907653808594,-0.04755210876464844,0.5896759033203125,2,-0.0025167840750905945,-1.9999928377536065,67.39400482177734,1.1538319141058868,68.15487670898439,1.1194049507617707,67.73639678955078,-0.0025167840750905945
4642,2018-03-15,69.18205261230469,69.20107269287111,68.15487670898439,68.26900482177734,9824298.0,0.01705825302501429,1.1999983956489344,1.5484092173530515,58.11838493515029,53.590362853077224,-2.919987030773754,-2.3815295735625313,-0.28568206352390746,-0.28703688578053743,27.67502035345967,1.1793518066406392,0.3183295524794403,2.3130460739135685,-0.24058055633990705,4.866672704167044,1.0362327587868378,3.589859389040299,-4.875867697939455,99.24818605661015,39.99863303924204,1.2768133151267358,3,-2.881795883178711,-3.0149478912353516,-1.6216068267822266,-1.2078838348388672,-1.3125,3,-0.022821005687138185,-3.153854064894328,68.02172088623047,-1.9999928377536065,67.39400482177734,1.1538319141058868,68.15487670898439,-0.022821005687138185
4643,2018-03-16,68.68748474121094,69.33422088623047,68.49726867675781,69.23911285400389,10544669.0,-0.007148788629694258,1.2564097290070448,-0.604161270106523,54.17299136351739,53.44533172853748,-1.8406883837812273,-1.7947073424467135,0.16474813849873726,0.21996441307652503,26.72992550817567,0.8369522094726562,0.1404131130838948,1.7014944076538114,-0.9635346474463518,4.366523462753975,0.36897988010372273,3.0340089352039,-3.9897088045652396,67.92467108872754,11.526070569691186,1.3325145275500816,3,-1.8831520080566406,-2.453805923461914,-1.1936149597167969,-0.7133159637451172,-4.850543975830078,4,-0.00775407680501361,1.1999983956489344,69.18205261230469,-3.153854064894328,68.02172088623047,-1.9999928377536065,67.39400482177734,-0.00775407680501361
4644,2018-03-19,67.54618072509766,68.61139678955078,67.37498474121094,68.59237670898439,7584755.0,-0.016615894735602765,1.2807061985884471,1.8965603087009584,49.93007601043391,52.970459132584,-0.3816839448659408,-0.5402799611388787,1.2066564743075077,1.3520054154387253,25.825393184119573,1.3125,0.10901891804118691,0.4707883834838924,-2.140226671954707,3.081803438922492,-0.8347191442354074,1.7762959112031922,-2.3847602934934855,11.320904643163905,-41.60293292795259,1.3055075277193002,3,-0.7418479919433594,-1.3125019073486328,-0.052310943603515625,0.42798805236816406,-2.6440200805664062,0,0.025626614278583926,1.2564097290070448,68.68748474121094,1.1999983956489344,69.18205261230469,-3.153854064894328,68.02172088623047,0.025626614278583926
4645,2018-03-20,68.40216064453125,68.42118072509766,67.41302490234375,67.94564056396484,8105885.0,0.012672513978507549,3.076978850099502,-0.436361912679481,52.96443262141503,53.543148854752324,-0.929901977494481,-1.3769701856105314,0.25549885931405925,0.4852676891263741,25.40364334822247,1.0081558227539062,0.44929411621876625,1.2697031021118192,-1.4074295579828089,3.9468357622064474,-0.06886322793549482,2.6082694321591333,-2.8234601674644466,52.88475629979869,1.3000679257186292,1.3385663300473118,3,-1.0271759033203125,-2.1684818267822266,-0.9082908630371094,-0.4279918670654297,-3.2907638549804688,1,0.01279199358258798,1.2807061985884471,67.54618072509766,1.2564097290070448,68.68748474121094,1.1999983956489344,69.18205261230469,0.01279199358258798
4646,2018-03-21,68.32607269287111,68.57335662841797,67.9075927734375,68.57335662841797,6325437.0,-0.0011123618163986215,4.384610638035295,-0.5416715410197392,60.26987160367923,54.433827647989474,-0.4143001684719394,-1.301703333921452,0.23785527577426535,0.551868471350943,25.169380707812692,0.6657638549804688,0.5666250931019903,1.1517671585083207,-1.5745538870459512,3.8780882040625926,-0.21139336426881528,2.5149276812854566,-2.3718201748879437,48.54381408172159,-9.170829246296606,1.3631605227771366,3,-0.32337188720704546,-2.0923938751220845,-0.8322029113769673,-0.35190391540528765,-2.872283935546889,2,0.006959863817584733,3.076978850099502,68.40216064453125,1.2807061985884471,67.54618072509766,1.2564097290070448,68.68748474121094,0.006959863817584733
4647,2018-03-22,66.80433654785156,68.07878875732422,66.40487670898439,68.02172088623047,8838373.0,-0.022271675877813424,1.514287351382302,4.923022337406182,62.61683177193197,54.89469360716901,1.227584404431866,0.17349739127837438,1.637046135755753,2.0545649169601035,25.237239260893325,1.9211959838867188,0.6415244527571105,-0.3347787857055664,-3.0611254766239853,2.3915679052128525,-1.697952131164783,1.0283945597536501,-0.5120871930436692,13.636493859957127,-48.755150561574055,1.3631733454592099,3,1.0652122497558594,-0.43750572204589844,0.5183372497558594,1.1698322296142578,-0.4375,3,0.027050043980375804,4.384610638035295,68.32607269287111,3.076978850099502,68.40216064453125,1.2807061985884471,67.54618072509766,0.027050043980375804
4648,2018-03-23,66.34780883789061,66.93748474121094,65.56791687011719,66.34780883789061,9081227.0,-0.006833803515643666,1.3225773062491353,-0.0,54.871778698184954,54.96722202276749,1.6387598747405434,0.597750784187312,1.9595177973957476,2.480700714698372,25.658531005729156,1.36956787109375,0.8491505015346945,-0.7513608932495259,-3.5005534992509837,1.9978317127519318,-2.125957196250255,0.623235409751203,2.986412048339858,25.625007833748576,-38.0411561846221,1.3745963030007287,3,1.1032600402832173,0.019021987915053273,0.2758159637451314,1.6263599395752095,-1.1032562255859233,4,0.02293585577380841,1.514287351382302,66.80433654785156,4.384610638035295,68.32607269287111,3.076978850099502,68.40216064453125,0.02293585577380841
4649,2018-03-26,65.7200927734375,66.80433654785156,65.54889678955078,66.46194458007811,9789033.0,-0.009460991635561466,-1.3157887329890088,-100.0,49.57555501986373,54.96754449212439,2.106278873925561,1.132204580957989,2.4357610005545496,3.071332672205699,26.153565350938706,1.2554397583007812,0.8728534693141796,-1.2830171585083008,-4.086180613739501,1.5201462967228991,-2.684598886123908,0.11856456910730628,3.5388020324706986,5.660382118045921,-57.04415835869954,1.401581727615603,3,1.721466064453125,0.6467380523681641,0.7846469879150391,2.2540760040283203,0.05706787109375,0,-0.028654128875754803,1.3225773062491353,66.34780883789061,1.514287351382302,66.80433654785156,4.384610638035295,68.32607269287111,-0.028654128875754803
4650,2018-03-27,67.05161285400389,67.35596466064453,66.44291687011719,66.88041687011719,10314279.0,0.020260471712306494,1.3414495759271396,-0.23076843967253452,57.55164245154578,55.563507163969135,0.8058238782370637,-0.25272224312824676,0.9712498125284839,1.7116133279221657,26.509357881386453,1.6358718872070312,0.7711611926001893,0.07418231964109623,-2.7166829752831205,2.865047614565313,-1.3212503278210193,1.4696149671032117,2.0588820312500076,49.6854362270505,-14.903408035326038,1.3954326474621104,3,0.38994598388673296,-0.684782028198228,-0.5040740966796733,0.9225559234619283,-0.26630401611328125,1,-0.032056681681211674,-1.3157887329890088,65.7200927734375,1.3225773062491353,66.34780883789061,1.514287351382302,66.80433654785156,-0.032056681681211674
4651,2018-03-28,66.51900482177734,66.5950927734375,65.37770080566406,66.25270080566406,11955365.0,-0.00794325459979961,4.818161929591074,1.555550603859481,48.42657220069531,54.48663908236303,1.2324614850233502,0.20974019241855046,1.3582562978349841,2.1956302588895653,27.057895780498935,1.6739120483398295,0.685151198746027,-0.4070669174194279,-3.1916612292164928,2.377527394377637,-1.7993640733179603,0.9852302384791045,2.4490261396484243,42.25349327895107,-17.505479636742137,1.3922971558985329,3,0.8369560241699219,-0.1521739959716797,0.06657791137695312,1.4551639556884766,0.875,2,-0.021160990546956193,1.3414495759271396,67.05161285400389,-1.3157887329890088,65.7200927734375,1.3225773062491353,66.34780883789061,-0.021160990546956193
4652,2018-03-29,68.70650482177734,68.82064056396484,66.76628875732422,66.80433654785156,7512742.0,0.03288533864661547,-1.076923966910276,7.142844864632574,53.97815229320828,54.464990296773124,-1.150585244547969,-1.8367235110105753,-0.947522461685864,-0.022766919571097333,26.162601675503932,2.3016357421875,0.7695078324045568,1.63111248016358,-1.201069490116737,4.463294450443897,0.2150214950234215,3.0472034653037383,-3.3288040161132812,96.68493351031415,39.531971948939066,1.4160909851401606,3,-1.6073341369628906,-2.3396739959716797,-2.040081024169922,-0.7323360443115234,-1.6168441772460938,3,-0.04734218503605403,4.818161929591074,66.51900482177734,1.3414495759271396,67.05161285400389,-1.3157887329890088,65.7200927734375,-0.04734218503605403
4653,2018-04-03,66.67118072509766,68.21194458007811,66.51900482177734,68.21194458007811,12022420.0,-0.029623455624169237,1.197533064951421,-0.8100039707846436,44.62810145645732,53.87588201299795,0.6354750704557688,0.45409188286561175,0.9244236546022364,1.9710296181543754,24.36354931038508,2.1875,0.7209863619913222,-0.5516300201416016,-2.9176131864658856,1.8143531461826825,-1.7346216033037365,0.6313615630205334,-1.2934799194335938,37.56905465206206,-14.996363721977467,1.1829915831621416,4,0.4279899597167969,-0.3043498992919922,0.009510040283203125,1.302988052368164,0.0951080322265625,1,-0.004564853568455374,-1.076923966910276,68.70650482177734,4.818161929591074,66.51900482177734,1.3414495759271396,67.05161285400389,-0.004564853568455374
4654,2018-04-04,64.86411285400389,66.88041687011719,64.57878875732422,66.78530883789061,12843413.0,-0.027104182818431966,1.1801790082638361,1.2469113794930569,41.48527837863926,52.60042043046731,2.2597152906333378,2.3501944918914575,2.5504923430154776,3.729892438629932,22.733629430155524,2.3016281127929688,0.42997718474700264,-2.3387248992920036,-4.779897017200014,0.10244721861600681,-3.5593109582460016,-1.1181388403380055,3.9565277099609517,6.726404166996075,-42.16916785750079,1.2205860589540027,4,1.8356018066406392,1.502717971801772,1.8831539154052876,3.1100559234619283,2.1875,2,0.005865180938450232,1.197533064951421,66.67118072509766,-1.076923966910276,68.70650482177734,4.818161929591074,66.51900482177734,0.005865180938450232
4655,2018-04-05,66.46194458007811,66.65216064453125,65.47280883789061,66.02444458007811,8956869.0,0.02463352469909852,1.8837400194014717,-0.2277227329587197,45.07214035757547,50.911783625344675,0.39975992931591975,0.8467107968898091,0.7926287379427919,2.1114883521540975,21.78800551732224,1.788047790527358,0.25150038982556566,-0.7732303619384879,-3.153378466093926,1.6069177422169503,-1.963304414016207,0.41684369013923117,2.273858947753922,44.394663194169325,-1.2152771873979162,1.1900740520777178,4,0.23777008056642046,-0.09511375427244673,0.2995891571045064,1.5122241973877095,1.5027160644531392,3,-0.010303399033439131,1.1801790082638361,64.86411285400389,1.197533064951421,66.67118072509766,-1.076923966910276,68.70650482177734,-0.010303399033439131
4656,2018-04-06,65.66303253173828,66.55705261230469,65.62498474121094,66.00541687011719,8198636.0,-0.012020593941202584,-3.4545404823977686,-0.7825927734375,38.622398663632254,48.245735502200255,0.8729992449493693,1.7692944448318997,1.439775397624544,2.8880107590299815,20.266540949604494,0.93206787109375,0.19113679624935287,-1.5930664062500028,-3.905938713264973,0.7198059007649675,-2.749502559757488,-0.43663025274251765,2.989630700683591,25.560623610581523,-12.716499121379641,1.1564361535074819,4,1.03668212890625,0.7037982940673828,1.6168432235717773,2.311136245727539,3.0910263061523295,4,0.017091448001733234,1.8837400194014717,66.46194458007811,1.1801790082638361,64.86411285400389,1.197533064951421,66.67118072509766,0.017091448001733234
4657,2018-04-09,66.08150482177734,67.16574859619139,65.47280883789061,66.11955261230469,9482589.0,0.006373027164665146,-1.696966934665366,0.11112596653073958,41.532751648105375,46.76362138552474,0.38130923088968416,1.3590795575095171,0.9000926787681749,2.4554294576171998,19.711200632841795,1.6929397583007812,0.008113895056482079,-1.1355995178222713,-3.502165626340144,1.2309665906956013,-2.3188825720812076,0.04768353643666501,2.489680921142579,41.361178484056396,6.551954532888395,1.1832830542589374,4,0.6182098388671875,0.2853260040283203,1.1080198287963867,1.8926639556884766,2.929351806640625,0,0.01986183582743517,-3.4545404823977686,65.66303253173828,1.8837400194014717,66.46194458007811,1.1801790082638361,64.86411285400389,0.01986183582743517
4658,2018-04-10,67.33694458007811,67.50814056396484,66.38585662841797,66.82335662841797,9048727.0,0.01899835304427011,1.6222202415437408,-13.498496089833194,49.32516327726791,46.735800080791876,-0.803570269746757,0.07608011122340486,-0.44300544251198914,1.190304259686215,19.767403539047873,1.4266357421875,-0.2677002032664717,0.1398128509521399,-2.2150135869346315,2.4946392888389113,-1.0376003679912458,1.3172260698955256,1.154393223129901,94.15584077342147,54.04668854660572,1.1774132189433864,4,-0.6372299194335795,-0.9701137542724467,-0.1521768569946147,0.6372241973877095,2.0923843383789205,1,-0.003672336740090487,-1.696966934665366,66.08150482177734,-3.4545404823977686,65.66303253173828,1.8837400194014717,66.46194458007811,-0.003672336740090487
4659,2018-04-11,66.10053253173828,67.43205261230469,66.10053253173828,67.43205261230469,8417760.0,-0.018361570398690574,1.0,-2.5925843397656583,42.75449999207428,45.09167314085061,0.5503584027884187,1.2128795550991356,0.6914134507951673,2.4042758406851448,20.302003566872724,1.3315200805664062,-0.5054813239040641,-0.9938819885253878,-3.352024599633964,1.3642606225831884,-2.172953294079676,0.1851893170289003,2.3125542905520575,30.841345703308516,-7.335691451250046,1.1790713055542879,4,0.59918212890625,0.2662982940673828,0.3899412155151367,1.873636245727539,3.7187423706054688,2,0.010071873857692148,1.6222202415437408,67.33694458007811,-1.696966934665366,66.08150482177734,-3.4545404823977686,65.66303253173828,0.010071873857692148
4660,2018-04-12,66.5950927734375,66.76628875732422,66.06248474121094,66.23368072509766,6788991.0,0.007481940352927596,1.0,-0.2714281621544191,44.69077595361412,44.67658466895269,-0.017622508139069737,0.6908165252867207,0.09605109198683692,1.8756482036800435,20.60195548228572,0.7038040161132812,-0.5807039452096774,-0.45937614440917685,-2.8232101649022354,1.9044578760838817,-1.6412931546557132,0.7225408658373595,1.74130808755352,55.14009933464561,17.519493550889457,1.1819170102465306,4,0.10462188720703125,0.20923995971679688,-0.2044830322265625,1.3790760040283203,2.9578781127929688,3,0.006855160966882545,1.0,66.10053253173828,1.6222202415437408,67.33694458007811,-1.696966934665366,66.08150482177734,0.006855160966882545
4661,2018-04-13,67.85052490234375,68.09780883789061,66.74726867675781,67.08966064453125,9647789.0,0.01885172129990642,1.151514414896229,2.1052542694897722,53.262136605984836,44.59702737037231,-1.1893930588246633,-0.6093399611769144,-1.2617773347756014,0.600392421147788,20.572858994746003,1.5027160644531108,-0.5004375573413569,0.8046157836914034,-1.5456716307576244,3.154903198140431,-0.3705279235331176,1.9797594909159244,0.4107237165739406,90.57965959821482,47.86286541473421,1.1751437072245163,4,-1.4551582336425781,-1.0461921691894531,-1.4599151611328125,0.12364387512207031,0.8369598388671875,4,0.0016821644689082316,1.0,66.5950927734375,1.0,66.10053253173828,1.6222202415437408,67.33694458007811,0.0016821644689082316
4662,2018-04-16,67.60324859619139,68.07878875732422,67.4700927734375,67.86955261230469,6576219.0,-0.0036444273129538907,-1.2856856369340075,-0.3500020054548558,53.96636544853703,45.63461225838117,-1.2461135328386774,-0.5126943862753137,-1.1212687207484038,0.8104123646876502,20.75701265253418,0.6086959838867188,-0.640458951288366,0.6362796783447067,-1.5090299708370623,2.7815893275264756,-0.4363751462461778,1.7089345029355911,0.5843508254944254,75.70115528499763,29.549124969959742,1.0726548245908856,4,-1.2649497985839702,-0.6467437744140483,-1.2126388549804545,0.3709201812744283,0.9986419677734517,0,0.017023002083424332,1.151514414896229,67.85052490234375,1.0,66.5950927734375,1.0,66.10053253173828,0.017023002083424332
4663,2018-04-17,68.15487670898439,68.57335662841797,67.73639678955078,67.75541687011719,11676137.0,0.008159787055323164,-2.8261021205357144,-1.5000143245953035,57.72948029967327,47.439523582940495,-1.7490810114560418,-1.1660542470277164,-1.702482507538221,0.20825997193848877,20.924187952037336,0.9701080322265767,-0.5940018327105747,1.214538192749032,-0.8526463017363284,3.2817226872343923,0.1809459455063518,2.248130439991712,-3.5760879516601705,83.33328269093508,30.734993299462232,1.0335922472426813,4,-1.1317939758300923,-1.1983718872070455,-1.7642669677734517,-0.1807079315185689,-0.21875,1,0.012559334867386474,-1.2856856369340075,67.60324859619139,1.151514414896229,67.85052490234375,1.0,66.5950927734375,0.012559334867386474
4664,2018-04-18,69.27716064453125,69.69564056396484,68.26900482177734,68.51628875732422,6493498.0,0.016466671054793602,-1.2727267202664188,1.904751900378098,57.16036224623304,48.782659348346904,-2.4356806848137467,-2.268305582582343,-2.7904105450462,-0.9409191716454757,20.639824687023577,1.5407638549804545,-0.7698061732466641,2.2502731323242244,-0.05495315138864498,4.555499416037094,1.0976599904677897,3.402886274180659,-4.61848052978516,88.48164130994004,34.04781188110115,1.152613141856436,4,-1.6929359436035156,-2.1399459838867188,-3.0577468872070312,-1.3029918670654297,-1.0557098388671875,2,0.002196514298652863,-2.8261021205357144,68.15487670898439,-1.2856856369340075,67.60324859619139,1.151514414896229,67.85052490234375,0.002196514298652863
4665,2018-04-19,69.27716064453125,69.94291687011719,69.08694458007811,69.80976867675781,10625455.0,0.0,1.142865328418394,-0.6999969918479079,59.188865905801656,51.06782237525461,-2.2287202788131424,-2.3182495397495444,-2.6989299408905936,-0.962620401675764,20.393413303401786,0.8559722900390767,-0.6431974063757906,2.2065231323242216,-0.23762759833611824,4.650673862984561,0.9844477669940517,3.4285984976543915,-4.417002111816416,79.16678603829442,22.234179071175213,1.2220753653301668,4,-1.5692977905273438,-2.016307830810547,-3.3525829315185547,-1.3029918670654297,-0.5040817260742188,3,0.007825295563052226,-1.2727267202664188,69.27716064453125,-2.8261021205357144,68.15487670898439,-1.2856856369340075,67.60324859619139,0.007825295563052226
4666,2018-04-20,68.80161285400389,69.44835662841797,68.42118072509766,69.41030883789061,13018013.0,-0.006864423802924735,1.9999665764228842,1.1428591892279043,50.357651492634034,52.04836680242447,-1.4093539831249444,-1.9028066912532324,-2.1993164352657146,-0.5120632618296099,20.08839867808401,1.0271759033203125,-0.3062238559526804,1.707198333740223,-0.7968929287301592,4.211289596210605,0.4551527025050319,2.959243964975414,-3.636488821044921,53.84613011310638,1.8617061805189294,1.252045631235192,4,-0.7989120483398295,-1.540760040283189,-2.7533931732177592,-0.8274440765380717,-1.4551620483398295,4,0.010920645622377378,1.142865328418394,69.27716064453125,-1.2727267202664188,69.27716064453125,-2.8261021205357144,68.15487670898439,0.010920645622377378
4667,2018-04-23,68.61139678955078,68.91574859619139,68.24998474121094,68.91574859619139,8240441.0,-0.0027647035667135444,3.3749623984762,0.5000062669992121,58.471759911947096,53.06465531738882,-0.9191966333579558,-1.6551281081220992,-1.9346248591192534,-0.3463752328444514,18.953563100705722,0.6657638549804545,-0.12977636439929086,1.4266292572021513,-1.1623580933230784,4.015616607727381,0.13213558193953645,2.721122932464766,-3.159605186362313,39.65520222120029,-13.568036819620993,1.294493675262616,4,-0.6086959838867188,-1.3505439758300781,-2.5203781127929688,-0.6372280120849609,-2.0353240966796733,0,0.0011089695767823038,1.9999665764228842,68.80161285400389,1.142865328418394,69.27716064453125,-1.2727267202664188,69.27716064453125,0.0011089695767823038
4668,2018-04-24,67.86955261230469,69.48639678955078,67.52716064453125,69.04889678955078,16130484.0,-0.010812258778545525,-1.1020402316491702,3.8749373307933226,64.4689064457007,55.477367145569524,-0.10488684214372768,-0.8363114219181966,-1.0867570452474524,0.35483654610121107,17.46776033391397,1.9592361450195312,0.2313967974313016,0.6086978912353516,-1.9661279761259607,3.183523758596664,-0.6787150424453046,1.8961108249160077,-2.148293493100496,14.173283055097619,-43.07541926406473,1.287412933680653,4,0.133148193359375,-0.6086997985839844,-1.6358718872070312,0.10461616516113281,-0.408966064453125,1,0.010790375410952402,3.3749623984762,68.61139678955078,1.9999665764228842,68.80161285400389,1.142865328418394,69.27716064453125,0.010790375410952402
4669,2018-04-25,63.83694076538086,64.42661285400389,62.58150863647461,63.81792068481445,22790607.0,-0.05941709782528781,2.0793712437608725,-0.016127675816249295,39.76258408207683,54.92979027095427,3.9927476378576188,3.212702672084859,2.978383642230213,4.343607231672564,16.720321417799788,5.288043975830078,0.42605324151011814,-3.329756355285639,-6.255616930327392,-0.40389578024388584,-4.792686642806515,-1.8668260677647623,6.105976104736328,17.054238660053716,-40.09285503088306,1.4629302875208758,4,2.425271987915039,2.425271987915039,2.682065010070801,4.137228012084961,3.1766319274902486,2,0.06421338326141313,-1.1020402316491702,67.86955261230469,3.3749623984762,68.61139678955078,1.9999665764228842,68.80161285400389,0.06421338326141313
4670,2018-04-26,64.90216064453125,65.24455261230469,63.7418327331543,64.06520080566406,13280223.0,0.016686574675709887,-1.0256439263437735,44.004011231448054,47.09301173183967,54.244331951604806,2.9749823350618954,2.085098729805665,1.9795909006935517,3.2557851678995178,16.217443162728017,1.5027198791503906,0.4058268412722441,-2.157063865661627,-5.253649738421842,0.9395220070985886,-3.7053568020417345,-0.6087709292815191,4.893528060913084,33.608828363465605,-26.396350907010778,1.5482929363801072,4,1.3600521087646484,1.3600521087646484,1.6168451309204102,3.0720081329345703,2.1684799194335938,3,0.051142983964933775,2.0793712437608725,63.83694076538086,-1.1020402316491702,67.86955261230469,3.3749623984762,68.61139678955078,0.051142983964933775
4671,2018-04-27,65.11139678955078,65.41574859619139,64.65487670898439,64.99726867675781,8567378.0,0.00322387025241766,1.1052531585446987,0.13636032159851233,46.23338252640696,53.38511162692369,2.61090466713253,1.8603839971146243,1.8129878061470492,3.04012023716308,15.150732911408332,0.7608718872070028,0.6161747930015338,-1.8774473190307646,-5.087632977507525,1.3327383394459957,-3.482540148269152,-0.2723544897923773,4.540008314514154,36.639089540488655,-24.661780754885314,1.6050928292383815,4,1.1508159637451172,1.1508159637451172,1.6929349899291992,2.862771987915039,1.9592437744140625,4,0.056237192096205924,-1.0256439263437735,64.90216064453125,2.0793712437608725,63.83694076538086,-1.1020402316491702,67.86955261230469,0.056237192096205924
4672,2018-04-30,65.45378875732422,65.94835662841797,65.14944458007811,65.24455261230469,5219460.0,0.005258556637635969,-3.00003819928546,1.8333444748980547,42.13034168413864,51.6518740029754,2.158541085897255,1.3300020919348583,1.4929444188498735,2.6731795384465897,15.563915276483426,0.8369598388671875,0.772732410943803,-1.3724195480346708,-4.545568916189367,1.8007298201200186,-2.958994232112019,0.21415513604267744,4.056218417388905,41.59777909755121,-14.904921319091677,1.5865746840773451,4,0.8084239959716797,0.8084239959716797,1.6644010543823242,2.5203800201416016,1.7595138549804688,0,0.028916004470834533,1.1052531585446987,65.11139678955078,-1.0256439263437735,64.90216064453125,2.0793712437608725,63.83694076538086,0.028916004470834533
4673,2018-05-02,66.36683654785156,67.16574859619139,65.26357269287111,65.91030883789061,11742477.0,0.013949502509511769,-1.1739153180803599,2.181877848678281,51.14379020715038,50.98336599863288,1.0786147167853102,0.4142219084876331,0.5924662543982322,1.7476287493368403,15.60710857493078,1.902175903320284,0.6852208235422808,-0.4441545486450167,-3.6233475255857854,2.735038428295745,-2.033751037115394,1.1454419398253606,3.004600656096784,82.5726389682885,21.88111594195638,1.589596488470382,5,-0.10462379455566406,-0.10462379455566406,0.7513532638549805,1.6073322296142578,0.8940200805664062,2,0.003152721387717161,-3.00003819928546,65.45378875732422,1.1052531585446987,65.11139678955078,-1.0256439263437735,64.90216064453125,0.003152721387717161
4674,2018-05-03,65.24455261230469,66.49998474121094,64.959228515625,66.49998474121094,8287545.0,-0.01691031234760887,1.454543244688609,-2.7499582205286752,44.49613680528567,49.350840543019984,1.7530712770330297,1.6511227226280312,1.733547616386673,2.8568311434357696,14.802369126166463,1.5407562255859375,0.566490801522761,-1.5854604721069308,-4.7198430047740345,1.548922060560173,-3.1526517384404826,-0.01826920577337887,3.9910860202941905,43.888925407689264,-16.781709513336374,1.5671912663335528,5,0.7894001007080078,1.017660140991211,1.6643972396850586,2.729616165161133,3.6141281127929688,3,0.03396504147579904,-1.1739153180803599,66.36683654785156,-3.00003819928546,65.45378875732422,1.1052531585446987,65.11139678955078,0.03396504147579904
4675,2018-05-04,65.77716064453125,66.19564056396484,65.32064056396484,66.19564056396484,7223105.0,0.008163256714953881,3.1818016079925617,0.3333353590354417,41.02144004524964,48.31348371553284,0.7507239229028642,1.1221132991236686,1.17786908276247,2.315320760733485,13.954140557628278,0.9510879516601562,0.3312031227786747,-1.018613243103033,-4.1847251945941935,2.1474987083881203,-2.6016692188486132,0.5644427326425472,3.3253953881451395,44.696981206605734,-11.686791911967113,1.5830559757455767,5,0.2567920684814453,0.48505210876464844,1.1270341873168945,2.1970081329345703,4.2228240966796875,4,0.018796981143980984,1.454543244688609,65.24455261230469,-1.1739153180803599,66.36683654785156,-3.00003819928546,65.45378875732422,0.018796981143980984
4676,2018-05-07,66.78530883789061,67.0325927734375,65.66303253173828,65.75814056396484,6148224.0,0.015326721060635817,-1.2500047002788832,-2.4545222511895526,46.67695113544503,47.00294940703261,-0.6409139986503192,0.21328965088902407,0.1505309881406589,1.3049533822258752,12.87524940216917,1.3695602416992188,0.02522316656035173,-0.06657886505128374,-3.187620848852049,3.0544631187494744,-1.6270998569516593,1.4939421268490918,2.1868262468617417,82.75838223039756,27.627680895990224,1.5605209919003795,5,-0.7513561248779155,-0.5230960845947124,0.11888599395753374,1.1888599395752095,2.4521942138672017,0,0.004272372637623478,3.1818016079925617,65.77716064453125,1.454543244688609,65.24455261230469,-1.1739153180803599,66.36683654785156,0.004272372637623478
4677,2018-05-08,67.39400482177734,67.4700927734375,66.40487670898439,66.5950927734375,8876414.0,0.009114219795917089,1.2399948660767703,0.7777810789331103,46.92306885385088,45.05341189682708,-1.6097385874593328,-0.3078174399213651,-0.4712908645004461,0.6942141945712592,12.099363184848691,1.0652160644531108,-0.32857380306680284,0.47649211883545206,-2.631513094582786,3.58449733225369,-1.077510487873667,2.030494725544571,1.4503177340094595,96.96965093101268,43.530695477373655,1.5540026067091193,5,-2.368204116821289,-1.1317920684814453,-0.5326089859008789,0.5801639556884766,2.3434982299804688,1,-0.00479811607379077,-1.2500047002788832,66.78530883789061,3.1818016079925617,65.77716064453125,1.454543244688609,65.24455261230469,-0.00479811607379077
4678,2018-05-09,67.08966064453125,68.04074859619139,66.39536285400389,66.57607269287111,8582250.0,-0.004515893929303183,-2.760848904428376,0.6428591892278865,40.527183138703165,45.13836734756334,-1.5954328708929637,-0.024189229563631898,-0.17222826986370876,0.9971544937780266,11.430832003247533,1.6453857421875,-0.5159410813012215,0.18451213836669922,-2.9184308544272284,3.287455131160627,-1.3669593580302717,1.7359836347636701,1.6294056328693074,69.13575356337353,19.29793487519366,1.551471496396965,5,-1.1983699798583984,-0.8274478912353516,-0.3566598892211914,0.8845081329345703,2.372840881347642,2,0.0018429362525553827,1.2399948660767703,67.39400482177734,-1.2500047002788832,66.78530883789061,3.1818016079925617,65.77716064453125,0.0018429362525553827
4679,2018-05-11,66.76628875732422,68.27851867675781,66.76628875732422,68.27851867675781,11934000.0,-0.004819995869712157,1.0,-2.9444419685964243,39.423069506507396,44.28615154474865,-0.9083582356003461,0.37061859053658,0.12605169035337838,1.332110325067049,10.623755258987334,1.5122299194335938,-0.8367756840370504,-0.17214756011962606,-3.252951483720807,2.908656363481562,-1.7125495219202236,1.3682544016809715,1.8300263672578154,48.87450186357833,2.633141071093121,1.5404019618005926,5,-0.299591064453125,-0.5040760040283203,-0.033288002014160156,1.2078800201416016,1.9837112426757812,4,0.007407448883243406,-2.760848904428376,67.08966064453125,1.2399948660767703,67.39400482177734,-1.2500047002788832,66.78530883789061,0.007407448883243406
4680,2018-05-14,67.05161285400389,67.61275482177734,66.78530883789061,67.33694458007811,12725195.0,0.004273475461797016,-1.0232443171748988,0.18868276735398137,42.50814098188241,43.87223581757925,-0.9573989916216163,0.12780191317605727,-0.1791132661807353,1.060146920660472,9.752293723181495,0.846466064453125,-1.1882536948789522,0.09035053253172975,-2.98650464543924,3.1672057105026923,-1.448077056453755,1.6287781215172146,1.4244061408159894,53.09071603800224,7.488630367492817,1.5384275889854822,5,-0.4327392578124858,-0.7894001007079936,-0.5183401107787944,0.9225559234619283,0.37339019775392046,0,0.026950401253261758,1.0,66.76628875732422,-2.760848904428376,67.08966064453125,1.2399948660767703,67.39400482177734,0.026950401253261758
4681,2018-05-15,67.96466064453125,68.25949859619139,66.77580261230469,66.96601867675781,10079522.0,0.013617089159591034,-1.151727724360727,-3.4999331532928686,47.39265049108687,44.45693679612904,-1.5903949998405977,-0.8182065655667969,-1.1011881291573502,0.16286746114246853,9.961871124926954,1.4836959838867045,-0.8640050003428854,0.9976915359497127,-2.0865228873790755,4.081905959278494,-0.5444156757146743,2.5397987476140997,0.39346814312172285,83.3334008564635,35.451507005006036,1.542107211664391,5,-1.3457870483398438,-1.7024478912353516,-1.4313879013061523,0.009508132934570312,-0.4521636962890625,1,0.029946799960126835,-1.0232443171748988,67.05161285400389,1.0,66.76628875732422,-2.760848904428376,67.08966064453125,0.029946799960126835
4682,2018-05-16,68.75405883789061,69.42932891845703,67.32743072509766,68.05025482177734,13447374.0,0.011614833148186676,1.046296055587948,0.7047611044050769,53.552310898749866,44.72455020630677,-2.0812880473891795,-1.5989472448137718,-1.8317573583633617,-0.6372954209223138,10.412878803206478,2.101898193359375,-0.688858056187371,1.729549217224104,-1.4462281280372622,4.90532656248547,0.14166054459342092,3.317437889854787,-6.172550201416001,77.74299164126823,24.539791910241036,1.5878886726306842,5,-1.5597801208495952,-2.4918460845947124,-2.220786094665513,-0.7798900604247905,-2.629058837890611,2,0.0070315007148460396,-1.151727724360727,67.96466064453125,-1.0232443171748988,67.05161285400389,1.0,66.76628875732422,0.0070315007148460396
4683,2018-05-17,69.01085662841797,69.05841064453125,68.24047088623047,68.88721466064453,8744402.0,0.0037350200827102054,6.478306361607143,0.17567670110245454,79.8245679617735,48.64993144591652,-2.149648099903189,-1.8849726592291773,-1.9611410872251867,-0.8977031988507633,11.239716919764465,0.8179397583007812,-0.48743639563562624,1.9435480117797823,-1.3182767244339573,5.205372747993515,0.3126356436729196,3.574460379886645,-6.292391586303708,84.28591892279043,25.415013073424362,1.6309123681068673,5,-1.6358718872070312,-2.7486438751220703,-2.477583885192871,-1.4932079315185547,-2.8858566284179688,3,0.010529450855137235,1.046296055587948,68.75405883789061,-1.151727724360727,67.96466064453125,-1.0232443171748988,67.05161285400389,0.010529450855137235
4684,2018-05-18,69.42932891845703,69.72416687011719,68.61139678955078,68.89672088623047,11848971.0,0.006063861694867612,-1.0172468638922314,4.307663828211774,78.19903681744867,52.780775531716415,-2.1367901232818554,-2.4152937325094967,-2.2943805296998505,-1.319514726649743,11.827298421482407,1.1127700805664062,-0.2201729015259417,2.3544118881225558,-0.9297499150033133,5.638573691248418,0.7123309865596212,3.9964927896854903,-6.576646598815913,89.99994824659463,26.779652964254637,1.6420809015629314,5,-1.7357292175292969,-3.167116165161133,-2.8960561752319336,-1.921194076538086,-5.041831970214844,4,0.0004777895442547031,6.478306361607143,69.01085662841797,1.046296055587948,68.75405883789061,-1.151727724360727,67.96466064453125,0.0004777895442547031
4685,2018-05-21,69.81927490234375,70.23775482177734,69.49591064453125,69.53395080566406,5028121.0,0.00561644466338862,-3.1053409330800084,0.5357112161581435,78.67902061956289,56.33656102995174,-2.11553544496023,-2.911834759854699,-2.61058848651696,-1.7184631707755784,12.387078572865692,0.8084259033203125,-0.1241748764961983,2.717252159118658,-0.6513050162666616,6.0858093345039705,1.0329735714259982,4.401530746811318,-6.691733200683586,87.91202494683371,20.448290977275533,1.6842785876926565,5,-1.502716064453125,-3.4096431732177734,-3.2860021591186523,-2.6725521087646484,-6.544273376464851,0,-0.01531489554767429,-1.0172468638922314,69.42932891845703,6.478306361607143,69.01085662841797,1.046296055587948,68.75405883789061,-0.01531489554767429
4686,2018-05-22,69.55297088623047,70.19020080566406,69.35324859619139,70.13313293457031,7618889.0,-0.00381419051523757,1.4109315077525326,-2.033344029092465,75.20467232725055,59.47896141588503,-1.5816830680288234,-2.726124551083302,-2.2537240894535557,-1.455512230496936,13.415268579069625,0.8369522094726705,0.17305141030452376,2.4133802413940373,-1.0503994455544046,5.877159928342479,0.6814903979198164,4.145270084868258,-5.998816397363271,76.4705265531036,5.498019487322225,1.7318898434742225,5,-1.2364120483398438,-3.143339157104492,-2.8009471893310547,-2.539400100708008,-5.865470886230469,1,-0.03059492365830685,-3.1053409330800084,69.81927490234375,-1.0172468638922314,69.42932891845703,6.478306361607143,69.01085662841797,-0.03059492365830685
4687,2018-05-23,68.68748474121094,69.30569458007811,68.19291687011719,69.23911285400389,7624919.0,-0.012443553941573926,2.24997493231735,0.950817300737716,64.35293540301393,62.126267223030666,-0.5737582226606577,-1.9548731788350295,-1.3579911242443785,-0.5929789386406554,14.306232243738604,1.3600540161132812,0.4843109508209693,1.5440896987915096,-1.9266566036569088,5.014836001239928,-0.19128345243269962,3.279462850015719,-4.732314232369134,24.18616451695949,-43.446922575977055,1.7353731512242077,5,-0.18546295166015625,-2.277853012084961,-2.087635040283203,-1.6739139556884766,-5.3749847412109375,2,-0.017106286500308876,1.4109315077525326,69.55297088623047,-3.1053409330800084,69.81927490234375,-1.0172468638922314,69.42932891845703,-0.017106286500308876
4688,2018-05-24,68.60189056396484,69.60052490234375,68.17389678955078,68.77307891845703,5713311.0,-0.0012461393450142744,-1.7777678743853707,0.3103329045821139,73.81922304557042,65.94806206070434,-0.28060419453176166,-1.9095021515589963,-1.270729295678649,-0.5026647832652031,15.059111679360182,1.4266281127929688,0.6629351057822817,1.4218786239623995,-2.096253892978666,4.940011140903472,-0.3371876345081404,3.1809448824329394,-4.2697649963469075,20.737558869411565,-47.83772856357266,1.7590662584705359,5,-0.09511184692382812,-2.192258834838867,-1.954488754272461,-1.5883197784423828,-3.4018936157226562,3,-0.03610528140846758,2.24997493231735,68.68748474121094,1.4109315077525326,69.55297088623047,-3.1053409330800084,69.81927490234375,-0.03610528140846758
4689,2018-05-25,67.93612670898439,69.30569458007811,67.60324859619139,69.01085662841797,7121201.0,-0.009704745007860893,1.045710199535232,6.278055085123368,65.03312834417791,68.45083843429273,0.6353678529374776,-0.9706576785820005,-0.624490562807253,0.17371472295823764,13.335054849072625,1.7024459838867188,0.7897350884739467,0.5511554718017777,-2.60603802967438,3.7083489732779356,-1.0274412789363083,2.1297522225398637,-3.249663386116893,12.635313196838634,-56.5248252768605,1.5785967507380791,5,0.5706520080566264,-1.5264949798584126,-0.9463329315185689,-0.9225559234619283,-3.8611297607422017,4,-0.026659257698671168,-1.7777678743853707,68.60189056396484,2.24997493231735,68.68748474121094,1.4109315077525326,69.55297088623047,-0.026659257698671168
4690,2018-05-28,68.22145080566406,68.83014678955078,67.96466064453125,68.38314056396484,4104714.0,0.004199887607692299,-1.5633777355975098,0.15044687542149887,61.119315349118686,69.97602341851848,0.5961251603880555,-1.0483058317926464,-0.9018979285190198,-0.09618959639692548,12.064074455550019,0.894020080566392,1.0485423504147917,0.6705150604248047,-2.2793056869638093,3.6203358078134187,-0.8043953132695094,2.145425434119119,-3.201909992861971,23.896931965306234,-41.74439875002254,1.4749103736943077,5,0.5611419677734375,-1.811819076538086,-0.8607311248779297,-1.550271987915039,-4.896450042724609,0,-0.0561986561725768,1.045710199535232,67.93612670898439,-1.7777678743853707,68.60189056396484,2.24997493231735,68.68748474121094,-0.0561986561725768
4691,2018-05-29,68.77307891845703,69.03939056396484,67.59373474121094,67.69835662841797,9245634.0,0.008085845526274893,-1.2518598626197324,-6.64681734534988,60.77266540002818,70.77828502977164,0.1913535645272475,-1.3824219462368745,-1.4592723785937665,-0.6411826512570258,10.73912678323312,1.4456558227539062,1.3871032984133933,1.0390590667724666,-1.7217089200881617,3.799827053633095,-0.3413249266578475,2.4194430602027808,-3.4404452651164235,58.76768782742915,-2.7905780600219217,1.3803839934303117,5,0.14266586303710938,-2.3634471893310547,-1.2887210845947266,-2.320650100708008,-7.8605804443359375,1,-0.07994519772914488,-1.5633777355975098,68.22145080566406,1.045710199535232,67.93612670898439,-1.7777678743853707,68.60189056396484,-0.07994519772914488
4692,2018-05-30,67.34645080566406,68.82064056396484,66.84237670898439,68.71601867675781,8638475.0,-0.020743990747956742,1.5060162947356033,-1.2743458322093337,51.70668089154277,67.65407535530154,1.5615257113640553,0.20371439798087465,-0.0924933060570794,0.7616804384897193,9.67418484296578,1.9782638549804545,1.6451106091443393,-0.4822021484374943,-3.0358532748110605,2.071448977936072,-1.7590277116242703,0.7946234147492817,-1.7195098822172525,18.275816284755994,-40.575589724083926,1.276825563186781,5,1.1936149597167969,-0.9368190765380859,0.2853260040283203,-0.8940219879150391,-7.208950042724609,2,-0.054330269255352226,-1.2518598626197324,68.77307891845703,-1.5633777355975098,68.22145080566406,1.045710199535232,67.93612670898439,-0.054330269255352226
4693,2018-05-31,66.57607269287111,67.84101867675781,66.3763427734375,67.66982269287111,14749054.0,-0.011439030618197954,1.039736928781689,0.7986095637060475,48.806688517559934,64.38825887753615,2.1793957829995634,1.0441034118827446,0.6237937879472355,1.489904991208121,9.423994316373657,1.4646759033203125,1.759597014683834,-1.2630420684814254,-3.7930825497203244,1.2669984127574736,-2.528062309100875,0.0019781721380240924,-0.6724829355244708,6.8182291720931545,-51.09361886665369,1.2650202406194493,5,1.730976104736314,-0.1664409637451314,1.0557041168212749,-0.03804588317872515,-6.363571166992209,3,-0.049020204419786495,1.5060162947356033,67.34645080566406,-1.2518598626197324,68.77307891845703,-1.5633777355975098,68.22145080566406,-0.049020204419786495
4694,2018-06-01,67.46058654785156,67.57471466064453,66.49998474121094,66.86139678955078,9297711.0,0.013285761974289212,1.5977041169148494,-0.5478306361607143,52.38627733613022,61.46684295715473,1.1021501308784707,0.3521779562798315,-0.26885492835796754,0.5476035400141654,9.016841691316978,1.0747299194335938,1.7420483988912565,-0.48932991027831463,-2.716966775579408,1.7383069550227788,-1.6031483429288613,0.6244885223722321,-1.296946886639077,40.71439417162535,-17.071693668153323,1.113818432650546,6,0.8226852416992188,-1.050954818725586,0.1711902618408203,-0.9225597381591797,-6.4605865478515625,4,-0.03350978275301353,1.039736928781689,66.57607269287111,1.5060162947356033,67.34645080566406,-1.2518598626197324,68.77307891845703,-0.03350978275301353
4695,2018-06-04,67.01357269287111,68.09780883789061,66.74726867675781,67.97416687011719,5769988.0,-0.0066262965956185305,1.2362192787978992,-1.6031552007333885,44.13144037005622,58.01426162857758,1.2396877007338816,0.9450218337437377,0.1370669889243885,0.9318214633810129,8.4420342671167,1.3505401611327983,1.4174969910325785,-0.9981643676757699,-3.0321221171142128,1.035793381762673,-2.0151432423949984,0.01881450704345866,-0.637229919433608,23.928594961768297,-29.360804036937452,1.0169788747192239,6,0.974861145019517,-0.02377891540528765,-0.7513599395752095,-0.7513599395752095,-5.738571166992209,0,-0.04385045635600815,1.5977041169148494,67.46058654785156,1.039736928781689,66.57607269287111,1.5060162947356033,67.34645080566406,-0.04385045635600815
4696,2018-06-05,67.07064056396484,67.66030883789061,66.60460662841797,66.89944458007811,8580289.0,0.000851586757734557,-1.7749801963320224,-0.17821884406746405,38.580674677395464,55.150677103508855,0.8867193247171201,0.9596269016436594,0.04117600442373259,0.8137781096849324,8.403693318507734,1.055702209472642,1.081552365034156,-0.9553630828857393,-2.956843604464666,1.0461174386931873,-1.9561033436752098,0.04537717790373108,3.1671142578125,28.40479557024649,-20.891208642047662,1.0007402607894638,6,0.9177932739257812,0.3756752014160156,-0.8084278106689453,-0.8084278106689453,-7.020641326904297,1,-0.05584619096418497,1.2362192787978992,67.01357269287111,1.5977041169148494,67.46058654785156,1.039736928781689,66.57607269287111,-0.05584619096418497
4697,2018-06-06,67.07064056396484,67.07064056396484,67.07064056396484,67.07064056396484,0.0,0.0,1.0,0.0,36.36362661427473,50.98894416669823,0.7076698867212059,0.9846422590229338,0.05061005229643456,0.7476276578346699,8.630014708473437,0.0,0.6785665909460477,-0.93919486999512,-2.9672200024470783,1.0888302624568382,-1.9532074362211063,0.0748176962308662,3.094451293945312,40.331773298587436,-4.350771927284725,1.0140125662259813,6,0.7703781127929688,0.5278511047363281,-0.8084278106689453,-0.8084278106689453,-6.15814208984375,2,-0.09181576376880984,-1.7749801963320224,67.07064056396484,1.2362192787978992,67.01357269287111,1.5977041169148494,67.46058654785156,-0.09181576376880984
4698,2018-06-07,67.21330261230469,67.99319458007811,66.76628875732422,67.62226867675781,9415697.0,0.00212704168530764,1.1322328294882273,-100.0,33.796974487649734,47.51826040486177,0.38813950638719064,0.8977460012348786,-0.06604818878106755,0.5371508574933443,9.24348087795693,1.226905822753892,0.3078875969909234,-0.8027149200439396,-2.819653023150991,1.2142231830631118,-1.8111839715974583,0.205754131509579,2.8805795410156207,44.64307883302337,5.457713298264338,1.0084690515535233,6,0.4945640563964844,0.3851890563964844,-0.9510898590087891,-0.9510898590087891,-4.913303375244141,3,-0.105273830839401,1.0,67.07064056396484,-1.7749801963320224,67.07064056396484,1.2362192787978992,67.01357269287111,-0.105273830839401
4699,2018-06-08,67.26085662841797,67.48911285400389,66.33830261230469,66.91846466064453,6442761.0,0.0007075089939796442,1.8809710258418837,-0.8372136407730766,30.307493367064453,44.094724629077966,0.26230982364421607,0.9371939513542316,-0.06627341267709141,0.41772542198577867,9.623416203719405,1.1508102416992045,0.09131376933950719,-0.7798892974853544,-2.743741732805134,1.183963137834425,-1.7618155151452441,0.20203692017453534,2.763240014404289,52.432551968156105,18.608941796377415,0.9819262176598919,6,0.4279899597167969,0.3376350402832031,-0.9986438751220703,-0.9986438751220703,-4.935855865478516,4,-0.10479133712907718,1.1322328294882273,67.21330261230469,1.0,67.07064056396484,-1.7749801963320224,67.07064056396484,-0.10479133712907718
4700,2018-06-11,68.85868072509766,69.02987670898439,67.34645080566406,67.99319458007811,14129257.0,0.023755631087288398,1.7874102287153995,2.5277641606132595,45.56502312960175,42.404986599030586,-1.380825988267631,-0.5463177417171607,-1.6401514836661022,-1.2403711477490162,10.406055386041146,1.7690200805664205,-0.1594959661313453,0.7275814056396541,-1.2107717330568875,2.6659345443361957,-0.24159516370862377,1.696757974987932,1.0179841565038998,93.63955894441402,62.516718517323255,0.9691765693482739,6,-1.174591064453125,-1.0794830322265625,-2.7105979919433594,-2.596467971801758,-6.358680725097656,0,-0.11412766905122129,1.8809710258418837,67.26085662841797,1.1322328294882273,67.21330261230469,1.0,67.07064056396484,-0.11412766905122129
4701,2018-06-12,69.99998474121094,70.35188293457031,68.71601867675781,69.37226867675781,19889153.0,0.0165745844110734,1.4571520249363985,0.7252756939730666,58.09859619060181,43.11519941003714,-2.6035860324968496,-1.6098605743277972,-2.726583530810899,-2.437745330161974,11.09960297054751,1.6358642578125,-0.2660501999117031,1.7671192169189425,-0.34074400180843156,3.8749824356463165,0.7131876075552555,2.8210508262826295,-3.66168212890625,91.23231217257086,56.78521488023253,1.0539316093636901,6,-1.6548919677734375,-1.9925270080566406,-3.8519020080566406,-3.737771987915039,-6.112483978271484,1,-0.12464264453182661,1.7874102287153995,68.85868072509766,1.8809710258418837,67.26085662841797,1.1322328294882273,67.21330261230469,-0.12464264453182661
4702,2018-06-13,69.23750305175781,71.0374984741211,67.77500152587889,71.0374984741211,14690344.0,-0.010892597938014004,2.6250058280245487,-2.867531236326511,53.61960183554322,43.64996755647973,-1.7261746733244507,-0.8530391878687453,-1.9874790875096409,-1.7339070209579006,10.902314343312517,3.2624969482422017,-0.3701246140120844,0.9804653167724666,-1.1633450186698582,3.1242756522147914,-0.09143985094870288,2.052370484493636,-2.818928833007817,61.69567144478376,24.460435796207754,1.0719051677211646,6,-0.5496025085449219,-0.5496025085449219,-3.0894203186035156,-2.975290298461914,-4.5625,2,-0.1326954816355702,1.4571520249363985,69.99998474121094,1.7874102287153995,68.85868072509766,1.8809710258418837,67.26085662841797,-0.1326954816355702
4703,2018-06-14,69.73750305175781,69.92500305175781,68.02500152587889,68.75,11057676.0,0.0072215198116869495,1.788986818675617,-0.5486142017301815,60.455635619039526,44.546562921247435,-1.9339398333205224,-1.3658365788589748,-2.439913660511422,-2.29965372762409,10.694363993512512,1.9000015258789205,-0.5062463418144318,1.4441329956054716,-0.7767140197660467,3.66498001097699,0.33370948791970534,2.554556503291238,-3.134171862792968,72.3357897693418,30.667403830624153,1.1104235076857625,6,-1.0496025085449219,-1.0496025085449219,-4.093496322631836,-3.475290298461914,-8.625003814697266,3,-0.1265460360845867,2.6250058280245487,69.23750305175781,1.4571520249363985,69.99998474121094,1.7874102287153995,68.85868072509766,-0.1265460360845867
4704,2018-06-15,69.46250152587889,69.90000152587889,69.25,69.63749694824219,9677160.0,-0.003943380732671531,-1.1666772630748607,-0.17721000664432732,57.21200867922081,45.999959400043494,-1.5031785486850566,-1.1470313118344677,-2.0613054418775505,-2.089324475954811,10.114255708877144,0.650001525878892,-0.47286877149772977,1.1674728393554545,-1.0569929296286205,3.3919386083395295,0.055239954863409935,2.279705723847499,-2.6818036455077987,57.32927098986511,12.858841934118708,1.1122328844920386,6,-0.7746009826660014,-0.7746009826660014,-3.385749816894517,-3.2002887725829936,-7.912502288818345,4,-0.10311322125578637,1.788986818675617,69.73750305175781,2.6250058280245487,69.23750305175781,1.4571520249363985,69.99998474121094,-0.10311322125578637
4705,2018-06-18,68.75,69.21250152587889,67.41249847412111,69.13749694824219,9573668.0,-0.010257354835017662,5.697609720093362,2.214326197846095,49.868345117714696,47.25414500452341,-0.5793909451886918,-0.5467781350032226,-1.3028511807752778,-1.4432577434102285,8.866563944769426,2.050003051757784,-0.35952068775159773,0.5084350585937472,-1.6106850530697443,2.6275551702572386,-0.5511249972379915,1.5679951144254858,-1.799030095878905,36.89659381734889,-5.527168399393432,1.0595600558317442,6,-0.062099456787109375,-0.062099456787109375,-2.385544776916504,-2.4877872467041016,-5.400001525878906,0,-0.09345453435724427,-1.1666772630748607,69.46250152587889,1.788986818675617,69.73750305175781,2.6250058280245487,69.23750305175781,-0.09345453435724427
4706,2018-06-19,67.42500305175781,68.3125,67.11250305175781,67.92500305175781,10447336.0,-0.019272682883522685,-1.1333279079861112,1.290332742665879,50.45336217191127,48.81967117759413,0.8953098955289249,0.6436215478675393,0.07940463182160329,-0.18274830804909925,7.737496875897132,1.6374969482421875,-0.3726911233764696,-0.7101634979248104,-2.7647480064990475,1.3444210106494268,-1.737455752211929,0.3171287563623082,3.6124954223632812,7.961792725145153,-35.96675341245345,1.0272922542871192,6,1.2628974914550781,1.2628974914550781,-0.9844598770141602,-1.162790298461914,-5.525001525878913,1,-0.07304416505516809,5.697609720093362,68.75,-1.1666772630748607,69.46250152587889,1.788986818675617,69.73750305175781,-0.07304416505516809
4707,2018-06-20,67.51249694824219,68.97499847412111,67.30000305175781,67.36250305175781,9547328.0,0.0012976476458919084,-11.182055265786365,-0.29998779296875,55.86701452855563,51.2718978488059,0.9801588586835237,0.48863990923003087,0.03787616348972733,-0.32060068305506206,7.3551716729599645,1.6749954223632955,-0.2598516251872809,-0.563920211791995,-2.6192030260272787,1.4913626024432887,-1.5915616189096369,0.4637211953256468,3.446501617431636,14.222005208333332,-32.97968709319346,1.0276414071176387,6,1.1754035949707031,1.1754035949707031,-1.0719537734985352,-1.250284194946289,-4.8874969482421875,2,-0.05369370633827697,-1.1333279079861112,67.42500305175781,5.697609720093362,68.75,-1.1666772630748607,69.46250152587889,-0.05369370633827697
4708,2018-06-21,66.125,68.08750152587889,65.96250152587889,67.65000152587889,6478348.0,-0.02055170540212581,-1.2972991921082775,-10.167090539165724,42.12823399907905,52.5853134745853,2.4552401478768644,1.7719066390121156,1.4156906438037282,1.0185886608657313,7.006907169903206,2.125,-0.13004204863113955,-1.8275726318359347,-4.0418824405111025,0.38673717683923314,-2.9347275361735115,-0.7204177274983579,4.7570686553955,4.126945374504329,-42.08207502540979,1.1071549043375835,6,2.375,2.375,0.603245735168457,0.13721275329589844,-3.049999237060547,3,-0.021928120200259915,-11.182055265786365,67.51249694824219,-1.1333279079861112,67.42500305175781,5.697609720093362,68.75,-0.021928120200259915
4709,2018-06-22,66.125,66.125,66.125,66.125,0.0,0.0,1.0,-0.0,44.47156439722968,52.4638180598773,2.5447863034048908,1.7173120536969293,1.4456678984219593,0.9707018393892497,7.0635631758857675,0.0,0.02437498701374352,-1.737016296386713,-4.097470753978541,0.6234381612051152,-2.917243525182627,-0.5567890675907989,4.560285970214835,4.999953049880245,-42.20866520282182,1.1802272287959112,6,2.375,2.375,0.693598747253418,0.13721275329589844,-3.5250015258789062,4,-0.07580341418433956,-1.2972991921082775,66.125,-11.182055265786365,67.51249694824219,-1.1333279079861112,67.42500305175781,-0.07580341418433956
4710,2018-06-25,64.38749694824219,66.13749694824219,64.38749694824219,66.13749694824219,8692756.0,-0.026276038589910233,1.0,-100.0,36.19330356476861,50.029896657006944,4.002230738390608,3.32324205824483,3.177632739533209,2.648513510077464,7.461658873452302,1.75,0.14958249650888433,-3.2828216552734375,-6.099087243278575,-0.4665560672683,-4.690954449276006,-1.8746888612708688,6.108877644199211,0.0,-47.53878029496444,1.4081327940025667,6,3.325000762939453,3.325000762939453,2.590409278869629,1.874715805053711,-1.4374961853027344,0,-0.04406907933480564,1.0,66.125,-1.2972991921082775,66.125,-11.182055265786365,67.51249694824219,-0.04406907933480564
4711,2018-06-26,63.2750015258789,64.63749694824219,62.9375,64.38749694824219,10205744.0,-0.017278128131888226,1.1085293324438261,0.6357116699218791,32.475165912837625,47.68051488781744,4.537650313992394,4.219027539044468,4.231075949421147,3.687256818506121,8.396084484811404,1.6999969482421875,0.26702562241433725,-4.120413208007825,-7.500391734734414,-0.7404346812812364,-5.810402471371127,-2.4304239446445237,6.854840407910551,5.5900887979608145,-41.08981341537671,1.6899892633632971,6,3.156250000000007,3.7124977111816477,4.088093757629402,3.1346302032470774,-0.1875,1,0.0011852539934198436,1.0,64.38749694824219,1.0,66.125,-1.2972991921082775,66.125,0.0011852539934198436
4712,2018-06-27,63.6875,64.63749694824219,62.6500015258789,63.224998474121094,7660620.0,0.006519138114163381,-1.4651175994662828,-0.4157334192858145,34.116792274888184,44.75397673846728,3.637627595426366,3.7084909494802787,3.7710726764828166,3.202959839381961,9.488178951109333,1.9874954223632884,0.1487194978969626,-3.5249671936035156,-7.2902392157323845,0.2403048285253533,-5.40760320466795,-1.6423311825390812,5.866954579086297,19.080431707974295,-26.706366280547375,1.8826360110644342,6,2.587501525878892,3.15625,3.675595283508301,2.7221317291259766,-2.299999237060547,2,-0.0280667081314403,1.1085293324438261,63.2750015258789,1.0,64.38749694824219,1.0,66.125,-0.0280667081314403
4713,2018-06-28,63.3125,64.05000305175781,62.54999923706055,63.54999923706055,9169200.0,-0.0058881256133463955,1.4242351381760454,-0.5135101697431583,32.722955825138044,42.03297086579142,3.3585878500966544,4.033242498949136,4.075447555282551,3.5393948605398577,10.334212236235958,1.5000038146972656,-0.21957693629343566,-3.736788558959958,-7.881899806721449,0.4083226888015332,-5.809344182840704,-1.6642329350792124,5.551509273765561,21.25439022756345,-22.713082221738556,2.072555623880747,6,2.5687503814697266,3.4812488555908203,4.143326759338379,3.0971317291259766,-1.6624984741211009,3,-0.010858835143139234,-1.4651175994662828,63.6875,1.1085293324438261,63.2750015258789,1.0,64.38749694824219,-0.010858835143139234
4714,2018-06-29,65.19999694824219,65.51249694824219,64.1875,64.1875,10947028.0,0.029812390100567576,-1.6172858111672066,-4.263158740101833,34.386312207986734,40.312744986932756,0.8972214904996747,2.074041538205833,2.1016221273166877,1.649429811831581,10.831858663324228,2.1999969482421875,-0.479090876882168,-1.7362621307373018,-5.956749746028535,2.4842254845539316,-3.8465059383829185,0.37398167690831485,2.906331121118768,73.8675791463792,34.68859712297284,2.110243807645615,6,0.5625019073486328,1.5937519073486328,2.2582082748413086,1.209634780883789,-4.399997711181641,4,-0.03259196755775351,1.4242351381760454,63.3125,-1.4651175994662828,63.6875,1.1085293324438261,63.2750015258789,-0.03259196755775351
4715,2018-07-02,64.07499694824219,64.57499694824219,63.63750076293945,64.46250152587889,7140468.0,-0.017254602034614486,2.0612349123702995,-0.38272172405996635,24.679466697271295,37.44897882308387,1.4408545862343374,3.1279759530301305,3.12544114306165,2.7933373448684335,11.868468222303083,1.5624961853027344,-0.9125980735154542,-2.7143333435058565,-7.123857290647621,1.6951906036359077,-4.919095317076739,-0.5095713699349744,3.364571661242721,51.47675576003636,18.102166958956047,2.2047619735708834,7,1.6875019073486328,2.718751907348633,3.3832082748413086,2.334634780883789,-2.5999984741210938,0,-0.023019875838816706,-1.6172858111672066,65.19999694824219,1.4242351381760454,63.3125,-1.4651175994662828,63.6875,-0.023019875838816706
4716,2018-07-03,63.32500076293945,64.73750305175781,63.32500076293945,64.25,5971712.0,-0.011704974186866668,-2.054061521838644,2.3870666062886032,24.705831282233248,33.98662512904805,1.7300357398226538,3.776598411364432,3.7787858623494515,3.5264845918035377,12.905457335397308,1.4125022888183594,-1.3552213875675392,-3.27704753875733,-7.946759230093292,1.3926641525786323,-5.611903384425318,-0.9421916930893417,3.527819521854525,26.160409270655073,-3.4817290744825797,2.334855845667983,7,1.9937496185302734,3.468748092651367,4.271111488342285,3.0846309661865234,-1.875,1,-0.005921831748630146,2.0612349123702995,64.07499694824219,-1.6172858111672066,65.19999694824219,1.4242351381760454,63.3125,-0.005921831748630146
4717,2018-07-04,60.912498474121094,63.4625015258789,60.912498474121094,63.287498474121094,7790544.0,-0.03809715372684619,-1.1473709909539413,2.567569685297526,17.555090186847494,31.25627581657788,3.473107687108026,6.012349437436484,6.070742624400111,5.933754818645255,14.353911370342423,2.5500030517578054,-1.7733909878033671,-5.381642723083502,-10.689724890639013,-0.07356055552799745,-8.035683806861257,-2.727601639305746,5.4239832849448675,0.0,-23.24027983586759,2.6540410837777535,7,2.612499237060547,5.0625,6.750189781188965,5.497133255004883,1.5,2,0.03570700769533963,-2.054061521838644,63.32500076293945,2.0612349123702995,64.07499694824219,-1.6172858111672066,65.19999694824219,0.03570700769533963
4718,2018-07-05,60.13750076293945,61.36249923706055,59.57500076293945,61.11249923706055,10985356.0,-0.012723131222583173,1.4237292519047644,0.41052567331414475,16.932573098228644,28.196387894466653,3.69838533159421,6.566746373749311,6.737619394125318,6.718095298278712,15.79892635747632,1.7874984741210938,-2.164726687719053,-5.802850341796869,-11.756898280229308,0.1511975966355692,-8.779874311013089,-2.82582637258065,5.43962333623422,9.473690297138605,-9.06400324017906,2.977023969216221,7,2.718748092651367,5.16874885559082,7.337347984313965,6.272130966186523,1.8999977111816406,3,0.020785699175086547,-1.1473709909539413,60.912498474121094,-2.054061521838644,63.32500076293945,2.0612349123702995,64.07499694824219,0.020785699175086547
4719,2018-07-06,60.2125015258789,60.7750015258789,59.537498474121094,60.1500015258789,8898652.0,0.0012471546370891318,1.084215666118409,-0.06410266442349075,18.291505955612564,26.207299271227093,3.0133873189082223,6.257448652275521,6.683143008098064,6.638693266702255,17.685712885186213,1.2375030517578054,-2.6623018968107743,-5.375431823730473,-11.814969614104136,1.06410596664319,-8.595200718917305,-2.1556629285436415,4.404282839497306,12.980816491215064,-3.10098165740345,3.2197688951868333,7,2.3124961853027415,5.074996948242195,7.1458387374878,6.197130203247077,1.7874984741211009,4,0.023873779756221847,1.4237292519047644,60.13750076293945,-1.1473709909539413,60.912498474121094,-2.054061521838644,63.32500076293945,0.023873779756221847
4720,2018-07-09,61.0,61.04999923706055,60.26250076293945,60.474998474121094,7553128.0,0.013078654003149781,1.5199951171875,8.4000244140625,25.145017746854847,25.39283836389567,1.8940156778388229,5.11316497090408,5.891402405734922,5.861654760636583,18.502954246230118,0.8374977111816477,-2.9396518328226193,-4.1949993133544865,-10.752192614071276,2.3621939873623035,-7.4735959637128815,-0.9164026629960915,2.7025129049502823,28.12500458496864,10.561017444193372,3.2785966503583963,7,1.5249977111816406,4.287498474121094,6.346451759338379,5.409631729125977,0.9749984741210938,0,-0.0032787010317942844,1.084215666118409,60.2125015258789,1.4237292519047644,60.13750076293945,-1.1473709909539413,60.912498474121094,-0.0032787010317942844
4721,2018-07-10,61.2750015258789,61.3375015258789,60.70000076293945,61.162498474121094,6605896.0,0.004508221735719742,4.36835849662731,0.21429090433492318,26.21543859240812,24.51491017695344,1.458898029739892,4.3753196260459575,5.608521491542355,5.585150956255042,18.519539361905274,0.637500762939446,-3.2743254046654897,-3.4837486267089943,-9.853197995715384,2.885700742297388,-6.668473311212189,-0.29902394220579964,1.6778087815221312,44.26755925653785,25.195199739238696,3.1847246845031925,7,1.2499961853027415,4.012496948242195,6.2141122817993235,5.134630203247077,-0.28750228881835227,1,0.0032639240026413052,1.5199951171875,61.0,1.084215666118409,60.2125015258789,1.4237292519047644,60.13750076293945,0.0032639240026413052
4722,2018-07-11,60.04999923706055,60.75,59.73749923706055,60.75,8108072.0,-0.019991876920655516,1.892856169721146,-6.222060219720995,26.544386161861667,23.8284024365894,2.362053920476818,5.140269954899182,6.800209297263422,6.789059735557018,19.433800834995207,1.5375022888183523,-3.428237059847575,-4.249375724792486,-10.583901858209828,2.0851504086248482,-7.416638791501157,-1.0821126580838154,2.2880549403500936,28.082221845978268,6.8252742071255845,3.167263066708667,7,2.4749984741210938,5.237499237060547,7.667375564575195,6.35963249206543,1.6625022888183523,2,0.02331393078544597,4.36835849662731,61.2750015258789,1.5199951171875,61.0,1.084215666118409,60.2125015258789,0.02331393078544597
4723,2018-07-12,60.912498474121094,61.45000076293945,60.0,60.29999923706055,6872780.0,0.014363018285073359,-1.3917583506633653,-0.8749979564144065,31.131205773652795,23.46672394388563,1.2553232968533408,3.7763393095697353,5.884296258492071,5.899941702280955,20.20138826164542,1.4500007629394531,-3.4254602806463765,-2.9456262588500977,-8.903428949390062,3.0121764316898663,-5.9245276041200725,0.0332750864198843,0.9214556766974269,71.89533879457706,46.575118753590566,2.9789013452699806,7,1.2250022888183594,4.375,6.807256698608398,5.497133255004883,1.4875030517578054,3,0.024625487996314588,1.892856169721146,60.04999923706055,4.36835849662731,61.2750015258789,1.5199951171875,61.0,0.024625487996314588
4724,2018-07-13,62.29999923706055,62.6500015258789,61.1875,61.1875,7287056.0,0.02277858892176199,-1.6292180293860348,1.816327547442437,42.24698514725096,25.418670438327815,-0.6557631164052751,1.9233394673414352,4.494583398014257,4.503035474124516,20.700975941797353,1.7375030517578054,-3.446439640730077,-1.200000381469728,-6.5715992837751855,4.17159852083573,-3.885799832622453,1.4857990696829972,-2.762500762939453,87.98276347585795,57.00348677201009,2.685799451152728,7,-0.16249847412109375,2.987499237060547,5.353179931640625,4.10963249206543,0.7875022888183523,4,-0.0042134954438859396,-1.3917583506633653,60.912498474121094,1.892856169721146,60.04999923706055,4.36835849662731,61.2750015258789,-0.0042134954438859396
4725,2018-07-16,62.32500076293945,62.82500076293945,61.88750076293945,62.38750076293945,5077756.0,0.0004013086065020044,1.0,-0.056179813808356335,46.16161189581729,27.802646062059377,-1.067350313712275,1.467555390613036,4.450444510133167,4.444684288652752,22.242124251672585,0.9375,-3.420979943423127,-0.8537488937377944,-5.639933896646639,3.932436109171057,-3.24684139519222,1.5393436077166314,-2.7252522277832014,83.80567601962021,47.565300027450256,2.3930925014544244,7,-0.8250007629394531,2.9624977111816406,5.318668365478516,4.084630966186523,0.6624984741210938,0,-0.005214613059944195,-1.6292180293860348,62.29999923706055,-1.3917583506633653,60.912498474121094,1.892856169721146,60.04999923706055,-0.005214613059944195
4726,2018-07-17,62.5,63.82500076293945,61.9375,62.25,7950608.0,0.0028078497379595557,-3.3142874581473216,-4.0,45.10813471235525,30.86409545378246,-1.5328816742170943,0.9535585341995585,4.22544624463319,4.233369830593944,23.429058599240083,1.8875007629394531,-3.5676650699681574,-0.4324995040893569,-4.78603873310017,3.9210397249214566,-2.609269118594767,1.7442701104160463,-2.771241375732423,67.58409129512074,27.967987182761874,2.1767696145054054,7,-0.8187503814697266,2.7874984741210938,5.2316436767578125,3.9096317291259766,0.6500015258788991,1,-0.008400024414062512,1.0,62.32500076293945,-1.6292180293860348,62.29999923706055,-1.3917583506633653,60.912498474121094,-0.008400024414062512
4727,2018-07-18,63.88750076293945,63.95000076293945,62.63750076293945,62.63750076293945,7649776.0,0.02220001220703116,-1.1,5.0,52.18631506852097,34.78117789492605,-2.7423906885749645,-0.7583219404186394,2.7834153685875265,2.8169495983338777,24.91282634156511,1.4500007629394531,-3.4743174276117657,1.1362510681152358,-2.683553668884656,4.956055805115135,-0.7736513003847136,3.0461534366151852,-3.912967610351565,98.41772182460315,54.14589580958507,1.9099023684999483,7,-2.1437511444091797,1.3999977111816406,4.288774490356445,2.579195022583008,-0.5250015258789062,2,-0.045392314478533646,-3.3142874581473216,62.5,1.0,62.32500076293945,-1.6292180293860348,62.29999923706055,-0.045392314478533646
4728,2018-07-19,64.67500305175781,64.92500305175781,63.45000076293945,63.912498474121094,9909700.0,0.01232639059932028,1.3366288169495828,0.610003662109375,47.821602640972806,38.06229974885497,-3.149795060483811,-1.7497339385125343,1.959220942830143,2.010584373168001,25.599616201105697,1.4750022888183594,-3.310350542396904,1.996253204345706,-1.6025865322470878,5.5950929409385,0.19683333604930908,3.795673072642103,-4.382432490341799,93.31104225099105,50.60247363917739,1.7994198682963987,7,-2.343751907348633,0.056247711181640625,4.012897491455078,2.134500503540039,-1.2875022888183594,3,-0.045805974272751016,-1.1,63.88750076293945,-3.3142874581473216,62.5,1.0,62.32500076293945,-0.045805974272751016
4729,2018-07-20,61.11249923706055,65.875,60.25,64.77500152587889,19445044.0,-0.05508316423033299,-1.0881667576529421,-4.803252854126834,39.77568142507278,39.68792904643474,0.6188810226280381,1.4946216333130025,5.453304340015521,5.525421126622518,26.857935814483035,5.625,-2.8606180986057126,-1.3156255722045884,-4.587211958726812,1.955960814317642,-2.9514187654657036,0.32016762105652674,3.8125038146972656,15.333319769965279,-25.181105312655994,1.635793193261114,7,1.6937503814697266,3.606250762939453,7.575401306152344,5.697004318237305,3.475002288818345,4,0.02106774072230344,1.3366288169495828,64.67500305175781,-1.1,63.88750076293945,-3.3142874581473216,62.5,0.02106774072230344
4730,2018-07-23,61.54999923706055,62.1500015258789,60.537498474121094,60.724998474121094,9522740.0,0.007158928295550426,-1.687503377594378,-0.2252560402373504,43.73897640783078,41.63498880370392,0.2990514361854366,0.8786950244366665,4.9418587742192415,5.043529088756571,27.214742512862966,1.6125030517578054,-2.284850725158911,-0.736250686645505,-3.894196845640579,2.421695472349576,-2.315223766143042,0.842722392852032,4.325000762939453,23.111097547743057,-18.42509635513627,1.5789730794975398,7,1.2562503814697266,2.825000762939453,7.137901306152344,5.259504318237305,4.325000762939453,0,0.02497972880384025,-1.0881667576529421,61.11249923706055,1.3366288169495828,64.67500305175781,-1.1,63.88750076293945,0.02497972880384025
4731,2018-07-24,63.349998474121094,63.67499923706055,61.32500076293945,61.75,9701204.0,0.02924450462018413,1.0888875325520833,1.9393902963439051,58.986170060163204,45.23963145907076,-1.3138178722536225,-0.9648667679841338,3.0578707597501165,3.2094577413011507,26.60036834282843,2.3499984741210938,-1.684704387240025,1.0599987030029325,-2.103064893554901,4.223062299560759,-0.5215330952759842,2.6415305012818493,2.5250015258789062,55.111083984375,7.977115545835382,1.581531798278914,7,-0.41249847412109375,0.90625,5.337902069091797,3.459505081176758,2.5125045776367188,1,-0.005722166468695833,-1.687503377594378,61.54999923706055,-1.0881667576529421,61.11249923706055,1.3366288169495828,64.67500305175781,-0.005722166468695833
4732,2018-07-25,61.9000015258789,63.162498474121094,61.9000015258789,63.162498474121094,7139068.0,-0.02288866587478333,1.0000000000000113,-0.7890613451589106,56.189639729312674,48.02390189858852,0.4762856859756681,0.362958093283531,4.379849616039117,4.645762428741442,25.8303214328168,1.4499969482421946,-1.278806012555684,-0.3006233215332088,-3.3977509535308386,2.796504310464414,-1.8491871375320201,1.2479404944656025,3.8624984741211037,29.33336046006932,-21.632268625599433,1.5485638159988115,7,1.1624984741211009,2.3562469482421946,6.7878990173339915,4.909502029418952,3.8624954223632884,2,0.020193860568442856,1.0888875325520833,63.349998474121094,-1.687503377594378,61.54999923706055,-1.0881667576529421,61.11249923706055,0.020193860568442856
4733,2018-07-26,62.625,63.2125015258789,61.849998474121094,62.625,9039200.0,0.011712414478988187,1.319148107265778,-0.0,58.10242731258346,49.78561769473657,0.022072850154899015,-0.4386782818884569,3.524339512932883,3.9430393867709483,24.97507905287601,1.3625030517578054,-0.8647855490989826,0.4587501525878892,-2.601457719776576,3.5189580249523544,-1.071353783594347,1.9888540887701254,3.0272500000000093,42.22222222222222,-12.988566779577774,1.5301039361822342,7,0.4375,1.187499999999993,6.062900543212891,4.184503555297852,2.5500030517578125,3,0.011776434923122414,1.0000000000000113,61.9000015258789,1.0888875325520833,63.349998474121094,-1.687503377594378,61.54999923706055,0.011776434923122414
4734,2018-07-27,63.07500076293945,63.099998474121094,62.474998474121094,62.79999923706055,6770264.0,0.007185640925180925,2.8461899619700457,100.0,57.130583449150635,51.004392311773614,-0.342444636679204,-1.1131108503686278,2.9328746254551703,3.493555388343708,25.20280783216181,0.625,-0.3271603412062163,1.015000724792479,-1.7333794438920194,3.7633808934769775,-0.3591893595497666,2.3891908091347247,2.469204237060552,80.87654730770588,21.320894269678462,1.3741900843422488,7,-0.012500762939453125,-0.2375030517578125,5.424999237060547,3.7345027923583984,2.4125022888183594,4,0.004954419282125588,1.319148107265778,62.625,1.0000000000000113,61.9000015258789,1.0888875325520833,63.349998474121094,0.004954419282125588
4735,2018-07-30,62.599998474121094,63.51250076293945,62.4000015258789,62.98749923706055,5512248.0,-0.007530753596081685,-1.8254140488381114,-1.4090858648911084,54.49151275556521,52.046989872130276,0.19631271216898938,-0.7950396890402658,3.245405489978765,3.957509644716339,25.076635471790905,1.112499237060554,0.11504447211671476,0.6137483596801729,-1.9818825486536582,3.209379268014004,-0.6840670944867426,1.9115638138470885,2.838322425878914,54.255256980900526,-6.93539822952836,1.297815454166915,7,0.46250152587890625,0.23749923706054688,5.900001525878906,4.209505081176758,2.687500000000014,0,0.031749250801969886,2.8461899619700457,63.07500076293945,1.319148107265778,62.625,1.0000000000000113,61.9000015258789,0.031749250801969886
4736,2018-07-31,62.95000076293945,63.537498474121094,61.849998474121094,62.6875,7461420.0,0.005591091011975857,1.3478323174048845,-0.6774199899587521,60.45045020276306,52.965227109268284,-0.0929151384441127,-1.2380520813448044,2.742234113088955,3.607494032451271,24.89801102661601,1.6875,0.28813244596108234,0.9825006484985366,-1.5775858990533322,3.5425871960504054,-0.2975426252773943,2.2625439222744674,2.3845537190605484,65.18532081886575,-0.18534234194804355,1.2800432737759335,7,0.11249923706054688,-0.24375152587890625,4.7624969482421875,3.8595027923583984,1.887500762939439,1,0.04646543608594489,-1.8254140488381114,62.599998474121094,2.8461899619700457,63.07500076293945,1.319148107265778,62.625,0.04646543608594489
4737,2018-08-01,63.0875015258789,63.54999923706055,62.88750076293945,63.162498474121094,7604756.0,0.002184285326020108,-1.789476220305498,-0.28570182959617896,58.26996782312346,54.1261565739517,-0.39764649293297083,-1.2693316252375624,2.4779054922217725,3.4449629795924537,23.688314439147295,0.6624984741210938,0.40161957424766115,1.0112512588500877,-1.5449197122388156,3.567422229938998,-0.26683422669436396,2.2893367443945394,2.145361866481103,72.79426449303776,7.908174174150858,1.2780854855444541,8,-0.025001525878899145,-0.38125228881835227,3.6218738555908274,3.7220020294189524,0.41249847412110086,2,0.04398654977231242,1.3478323174048845,62.95000076293945,-1.8254140488381114,62.599998474121094,2.8461899619700457,63.07500076293945,0.04398654977231242
4738,2018-08-02,61.38750076293945,62.6500015258789,60.8125,61.86249923706055,8940380.0,-0.026946712452102672,-1.2615403395432605,6.333570701932259,46.61096433214436,54.885632452515196,0.8794663021423261,0.5577117403256437,4.031468702486038,5.0958226635301,22.32248620318007,2.275001525878899,0.48088422969843236,-0.7512495040893583,-3.1649842777546553,1.6624852695759387,-1.9581168909220068,0.4556178827432902,3.745705361573343,21.00459993394824,-39.26790466268149,1.2068673868326498,8,0.7187480926513672,1.3187484741210938,5.171875,5.422002792358398,0.325000762939446,3,0.07126851771010667,-1.789476220305498,63.0875015258789,1.3478323174048845,62.95000076293945,-1.8254140488381114,62.599998474121094,0.07126851771010667
4739,2018-08-03,61.6500015258789,62.25,61.5875015258789,61.6875,9570304.0,0.004276127219336567,-7.153903939151447,0.07894440964360062,47.536500643903764,55.307579589856644,0.7836360919105232,0.4304985587987389,3.644024286185818,4.778526429668823,20.870497049890844,0.8624992370605469,0.34632647229187796,-0.5606237411499109,-2.813068948395106,1.6918214660952913,-1.686846344772512,0.5655988624726902,3.385540476143639,30.593671572240723,-25.59901116963583,1.1262226036226004,8,0.5937480926513743,1.0562477111816477,4.687498092651374,5.143747329711921,0.5124969482421946,4,0.05717763890726291,-1.2615403395432605,61.38750076293945,-1.789476220305498,63.0875015258789,1.3478323174048845,62.95000076293945,0.05717763890726291
4740,2018-08-06,60.79999923706055,61.9375,60.537498474121094,61.67499923706055,8147600.0,-0.0137875469226314,1.0,23.334282807727014,44.08695857547243,53.65211164711322,1.694229107778746,1.3330976480625623,4.347431497596347,5.580383185860967,19.722845926879724,1.4000015258789062,0.179034413158206,-1.4006259918212862,-3.677346715248575,0.8760947316060026,-2.5389863535349306,-0.2622656301076418,4.139831924921538,8.71371606503155,-44.13624657214798,1.1383603617136442,8,1.2437496185302734,1.90625,5.478124618530273,5.993749618530273,1.4249992370605469,0,0.07709710318285667,-7.153903939151447,61.6500015258789,-1.2615403395432605,61.38750076293945,-1.789476220305498,63.0875015258789,0.07709710318285667
4741,2018-08-07,61.474998474121094,61.79999923706055,60.92499923706055,61.0,5403896.0,0.011101961275175487,-1.8,-0.5428553989955357,41.17108677958814,51.983383541588275,0.8105264806730261,0.7102656067029116,3.512874916728876,4.85065188509563,18.745099706383456,1.0,0.44083897599207944,-0.7356266021728501,-2.9969339538004505,1.5256807494547502,-1.8662802779866539,0.3950270736409536,3.37103606462135,31.120324068739247,-15.306100055041899,1.1306536758138017,8,0.5687503814697266,1.2312507629394531,4.803125381469727,5.318750381469727,0.1875,1,0.062017081653201744,1.0,60.79999923706055,-7.153903939151447,61.6500015258789,-1.2615403395432605,61.38750076293945,0.062017081653201744
4742,2018-08-08,61.45000076293945,61.5875015258789,61.07500076293945,61.537498474121094,4727272.0,-0.0004066321561954078,4.466563587166941,-0.18420629949083667,37.499996303589434,49.69422454058894,0.8548783226643053,0.8912189400355572,3.4207266062685164,4.801689332143212,17.353578104443816,0.512500762939446,0.6091258420015606,-0.8306243896484347,-2.887777357032121,1.2265285777352446,-1.8592008733402778,0.19795209404340852,3.304113085028149,43.19531221784839,2.5879643603116875,1.0285764836918412,8,0.5937480926513672,1.2562484741210938,4.60624885559082,5.343748092651367,0.3999977111816406,2,0.05512613052695747,-1.8,61.474998474121094,1.0,60.79999923706055,-7.153903939151447,61.6500015258789,0.05512613052695747
4743,2018-08-09,62.412498474121094,62.48749923706055,61.42499923706055,61.54999923706055,5478096.0,0.015663103323541705,1.0987638506372894,-9.857391986746306,56.310676375504016,49.6031237546282,-0.15749498415312502,0.04939168422244222,2.374687272561758,3.777974213605404,16.190524458241743,1.0625,0.40253018306328414,0.056873321533203125,-1.8970453880764637,2.010792031142877,-0.9200860332716303,1.0338326763380365,2.251533096887158,96.15380853357226,50.186963655874195,0.9769593548048369,8,-0.36874961853027344,0.2937507629394531,2.3374996185302734,3.5625,0.3500022888183594,3,0.017424419026099924,4.466563587166941,61.45000076293945,-1.8,61.474998474121094,1.0,60.79999923706055,0.017424419026099924
4744,2018-08-10,62.037498474121094,62.32500076293945,61.8375015258789,62.11249923706055,4301232.0,-0.006008411923382528,-1.0526514451841602,-0.08695748322637428,52.3809488321902,49.36861665203098,0.06130537625161736,0.42553484632001926,2.6315507821225594,4.107178079295693,15.851337434862046,0.5749969482421946,0.32916167729437973,-0.3050016403198228,-2.264013584960864,1.6540103043212255,-1.284507612640347,0.6745043320007014,2.5382524654669965,76.92304682685781,26.9057631449312,0.9795059723205229,8,0.0062503814697265625,0.6687507629394531,2.043750762939453,3.2687511444091797,0.8875007629394531,4,-0.005238717811579141,1.0987638506372894,62.412498474121094,4.466563587166941,61.45000076293945,-1.8,61.474998474121094,-0.005238717811579141
4745,2018-08-13,62.0,62.3125,61.7750015258789,61.9375,4366636.0,-0.0006044485197406191,-1.7742075211655186,-0.8333248563145313,42.035405798340875,47.322500607095186,0.0053011068847581555,0.4610762892119027,2.5624521091287136,4.084529877231859,15.6295831587104,0.5374984741211009,0.15473000533791748,-0.3262500762939453,-2.2912558147461795,1.6387556621582888,-1.3087529455200624,0.6562527929321718,2.4892359207963324,68.800048828125,18.624583304434303,0.9825028692261155,8,0.04374885559082031,0.8062496185302734,1.9062480926513672,3.2874984741210938,0.9375,0,0.002620943130985376,-1.0526514451841602,62.037498474121094,1.0987638506372894,62.412498474121094,4.466563587166941,61.45000076293945,0.002620943130985376
4746,2018-08-14,61.974998474121094,63.224998474121094,61.912498474121094,62.86249923706055,5958980.0,-0.00040325041740174594,-1.592590639022534,-14.20001220703125,50.53189301970229,46.46271451782617,-0.13694744538159398,0.4687630804877543,2.476528416196672,4.049843630976682,15.817492504676784,1.3125,-0.04573280111608824,-0.3250015258789034,-2.2942564314417524,1.6442533796839456,-1.309628978660328,0.6596259269025211,2.4294527282593066,41.86040322280162,-10.499055382368923,0.9846274527814245,8,-0.09375,0.8312511444091797,1.9312496185302734,3.3125,1.6125030517578054,1,0.004033884730217263,-1.7742075211655186,62.0,-1.0526514451841602,62.037498474121094,1.0987638506372894,62.412498474121094,0.004033884730217263
4747,2018-08-15,60.98749923706055,62.5250015258789,60.67499923706055,62.1875,7126252.0,-0.01593383237391921,-1.0273989210159344,1.3521123733629052,38.80341942763656,45.595209528436406,0.582607229654208,1.2942170151761871,3.3393405693167892,4.995604661306288,16.34564351482302,1.8500022888183523,-0.2018403575907115,-1.1675006866455107,-3.0705360643914332,0.7355346911004048,-2.119018375518472,-0.21598299777254937,3.333862941272244,12.254905627353333,-39.6771973193597,0.9515176888729584,8,0.8937492370605469,1.8187503814697266,2.9187488555908203,4.299999237060547,3.174999237060561,2,0.011067829399542983,-1.592590639022534,61.974998474121094,-1.7742075211655186,62.0,-1.0526514451841602,62.037498474121094,0.011067829399542983
4748,2018-08-16,61.7125015258789,61.9375,61.287498474121094,61.29999923706055,5405456.0,0.01188771958004442,-1.971409638239064,-0.343751688797189,41.02142815126443,44.87131258480982,-0.10219212213454654,0.3540438345559238,2.4909058810737363,4.239945730020402,17.532300848879906,0.9500007629394531,-0.48005054702271366,-0.2943733215332074,-1.788847397987574,1.2001007549211593,-1.0416103597603907,0.45286371669397596,2.5274334088872408,40.686376440422364,-7.271143194675503,0.7472370382271851,8,0.1687469482421946,1.2249984741211009,2.193746566772468,3.5749969482421946,3.1749954223632884,3,0.002228024222685754,-1.0273989210159344,60.98749923706055,-1.592590639022534,61.974998474121094,-1.7742075211655186,62.0,0.002228024222685754
4749,2018-08-17,62.4000015258789,62.4375,61.36249923706055,61.599998474121094,6147472.0,0.011140368369473741,1.4571446010044642,1.9393905765940884,48.717968782094744,45.38586927443451,-0.7511030708062378,-0.2445945924737032,1.683884340407694,3.5354984699811,17.10729216736388,1.0750007629394531,-0.7255893016176032,0.3287515640258718,-1.1135169984837532,1.7710201265354968,-0.3923827172289407,1.0498858452806843,1.7601347101919131,67.64716882059969,19.640003898279666,0.7211342812548118,8,-0.45000267028807883,0.6624984741211009,1.3124980926513743,2.8874969482421946,2.2125015258789134,4,0.0058092825031457185,-1.971409638239064,61.7125015258789,-1.0273989210159344,60.98749923706055,-1.592590639022534,61.974998474121094,0.0058092825031457185
4750,2018-08-20,63.0875015258789,63.2750015258789,62.224998474121094,62.5,4465424.0,0.011017627935712149,1.1818210642295093,0.7343741059337366,50.84485867924993,46.46073281884138,-1.2069175139484045,-0.8548304425079394,0.8308768073964359,2.813616357818354,16.43159131074306,1.0500030517578054,-0.6407334274770236,0.9393764495849553,-0.5490722404982193,2.42782513966813,0.19515210454336795,1.6836007946265426,0.9944319854704915,92.78846788687963,45.01459358992662,0.7442243450415886,8,-1.1125011444091726,-0.025001525878899145,0.6249980926513743,2.1999969482421946,1.5250015258789134,0,-0.002575823814352396,1.4571446010044642,62.4000015258789,-1.971409638239064,61.7125015258789,-1.0273989210159344,60.98749923706055,-0.002575823814352396
4751,2018-08-21,62.98749923706055,63.36249923706055,62.625,63.125,6945980.0,-0.0015851363011630815,1.4081637737212185,-0.2340432439452012,49.38270209530434,47.78103346236526,-0.9720229874397788,-0.8257128668330083,0.7240038522521814,2.8868102037109367,16.623309373801472,0.7374992370605469,-0.5853557690579905,0.8574991226196289,-0.5771845338238535,2.2921827790631113,0.1401572943978877,1.57484095084137,1.0177956040618596,86.04651162790698,39.725806037171054,0.717341828221741,8,-0.96875,0.07500076293945312,0.40625,2.299999237060547,1.5375022888183452,1,-0.0007937961923581982,1.1818210642295093,63.0875015258789,1.4571446010044642,62.4000015258789,-1.971409638239064,61.7125015258789,-0.0007937961923581982
4752,2018-08-22,63.1500015258789,63.3375015258789,62.73749923706055,62.75,3983184.0,0.0025799133286235065,-1.8235199080888618,-2.9090858648910567,63.42856943558791,48.57191046904125,-0.9700295125357812,-0.9378508233344078,0.3768301154261877,2.6632441124110855,16.82538811921486,0.6000022888183523,-0.3867462040163119,0.9575014114379812,-0.5424203549715685,2.457423177847531,0.2075405282332028,1.7074622946427596,0.7801874184210575,89.75915021444992,38.57401459568281,0.7499608832047757,8,-1.1312522888183523,-0.08750152587889914,0.33437252044678445,2.1374969482421946,1.6124954223632884,2,0.006927949159600821,1.4081637737212185,62.98749923706055,1.1818210642295093,63.0875015258789,1.4571446010044642,62.4000015258789,0.006927949159600821
4753,2018-08-23,63.36249923706055,63.5250015258789,62.9000015258789,63.13750076293945,4301904.0,0.003364967633366911,1.2727146622278296,0.5624940395582697,63.147773593570435,49.768224331416825,-1.1550655382726234,-1.151291324777283,-0.037796287552637864,2.422796653338608,16.984744419354154,0.625,-0.1723591906823856,1.1331241607665987,-0.4457516378283657,2.711999959361563,0.3436862614691165,1.922562060064081,0.4940859283534138,92.48545124513382,37.097157188854226,0.7894378992974816,8,-1.2624988555908203,-0.2999992370605469,0.15312480926513672,1.9249992370605469,0.6875038146972656,3,0.012625752561739922,-1.8235199080888618,63.1500015258789,1.4081637737212185,62.98749923706055,1.1818210642295093,63.0875015258789,0.012625752561739922
4754,2018-08-24,63.38750076293945,63.6500015258789,62.98749923706055,63.375,4474168.0,0.0003945792255664049,1.4651142984890702,0.05555932318334407,72.74726616157287,53.180653260664826,-1.0822397641983201,-1.2139190011384073,-0.25993796357975896,2.398560732310557,17.116166735844857,0.6625022888183523,0.11242571223451847,1.142500686645505,-0.47726675811481556,2.7622681314058255,0.33261696426534115,1.9523844090256688,0.3969526991662278,81.57893327908037,19.4485997068077,0.8098837223801619,8,-1.2250003814697266,-0.3250007629394531,0.14375019073486328,1.8999977111816406,0.6249961853027344,4,0.023663911137820515,1.2727146622278296,63.36249923706055,-1.8235199080888618,63.1500015258789,1.4081637737212185,62.98749923706055,0.023663911137820515
4755,2018-08-27,64.58750152587889,64.61250305175781,63.2750015258789,63.7125015258789,3584744.0,0.018931189090847456,1.8918856501871553,69.99572779981634,75.05032021957913,55.90492294954002,-2.097141418517829,-2.3793784897344707,-1.6242297978220321,1.1807984758855383,17.5861988258679,1.3375015258789134,0.08572962175720988,2.2431262969970547,0.3167934301194748,4.1694591638746346,1.2799598635582683,3.206292730435841,-4.337501525878892,98.74206352252851,31.338816314531428,0.9631664334387893,8,-1.9437503814697124,-2.012500762939439,-0.8250017166137553,0.6999969482422017,-0.5750045776367045,0,0.00038709541766213107,1.4651142984890702,63.38750076293945,1.2727146622278296,63.36249923706055,-1.8235199080888618,63.1500015258789,0.00038709541766213107
4756,2018-08-28,65.875,66.13749694824219,65.05000305175781,65.125,8769632.0,0.019934173697758517,-1.416669492387508,0.8571428571428641,79.59864804108344,60.43772612881191,-3.099156096134209,-3.6222208397222104,-3.021730677406566,-0.10439872160155517,18.128761879520983,1.5499954223632955,0.17773134122950296,3.3843748092651396,0.9008777014435765,5.8678719170866955,2.142626255354358,4.626123363175921,-5.5377499389648435,92.2794963249855,20.912989842874993,1.2417485539107795,8,-2.1625022888183594,-2.5375022888183594,-2.2843751907348633,-0.5875015258789062,-0.6374969482421875,1,-0.0191650390625,1.8918856501871553,64.58750152587889,1.4651142984890702,63.38750076293945,1.2727146622278296,63.36249923706055,-0.0191650390625
4757,2018-08-29,65.86250305175781,66.1875,65.46250152587889,65.9375,4703864.0,-0.00018970699418885406,1.5217472069634017,-0.09999593098958333,76.4368105045923,64.37276861251502,-2.5953457164335774,-3.574431199164536,-3.1244699828954765,-0.09633161214608776,18.719981906236193,0.724998474121108,0.4041173580383415,3.2331277847290067,0.3339403403642507,6.132315229093756,1.7835340625466358,4.682721506911385,-5.293243115234375,90.11415668172822,20.97910985814626,1.4495937221823754,8,-2.087503433227539,-2.5000038146972656,-2.2656288146972656,-0.5750045776367188,-1.9250030517578125,2,-0.020307480947510448,-1.416669492387508,65.875,1.8918856501871553,64.58750152587889,1.4651142984890702,63.38750076293945,-0.020307480947510448
4758,2018-08-30,65.76249694824219,66.03749847412111,65.53749847412111,65.75,6898252.0,-0.0015184072709328866,-1.2857142857144341,-0.16663275686673448,79.799951416075,67.82632223851282,-2.079068558164103,-3.2989971863194825,-3.0985081175477376,-0.021427643961487775,18.290510180547173,0.5,0.5625745886150852,2.9143718719482408,-0.23931558821081467,6.068059332107296,1.3375281418687166,4.491215602027772,-4.856142607910158,86.7186577990871,17.801685078433522,1.5768437300795288,8,-1.5562477111816406,-2.3999977111816406,-2.1031227111816406,-0.47499847412109375,-3.0124969482421875,3,-0.015206235261824741,1.5217472069634017,65.86250305175781,-1.416669492387508,65.875,1.8918856501871553,64.58750152587889,-0.015206235261824741
4759,2018-08-31,65.17500305175781,65.66249847412111,64.84999847412111,65.51249694824219,7495236.0,-0.008933570404827451,1.5490318102394804,-27.006105006105006,73.34560019746664,70.32640462942578,-1.1807090033365881,-2.5654084157193324,-2.5934118214284325,0.5570350020664705,17.62110558295781,0.9124984741210795,0.9141665508087868,2.150627899169919,-1.11320472410236,5.414460522442205,0.5187115875337724,3.7825442108060585,-3.9517799718457027,65.23613807050228,-3.542962290460011,1.6319163116361424,8,-0.7687530517578125,-1.8125038146972656,-1.7375030517578125,0.11249542236328125,-3.0875015258789134,4,-0.01726121898462507,-1.2857142857144341,65.76249694824219,1.5217472069634017,65.86250305175781,-1.416669492387508,65.875,-0.01726121898462507
4760,2018-09-03,65.48750305175781,66.125,65.02500152587889,65.02500152587889,4095676.0,0.004794783051284668,-3.756734464954158,-1.3703996744733218,74.77956840510977,73.1482786638486,-1.2482318783601585,-2.6443011936067506,-2.930363518222805,0.22933251989526582,16.557863943041323,1.099998474121108,1.2347879364854606,2.22875270843506,-1.0357415249460615,5.493246941816189,0.5965055917445028,3.8609998251256243,-3.9664233566404263,47.663839278074164,-23.507387129040552,1.6322471166905637,9,-1.025003433227539,-2.1250038146972656,-2.537504196166992,-0.20000457763671875,-3.5625038146972656,0,-0.0225234744764945,1.5490318102394804,65.17500305175781,-1.2857142857144341,65.76249694824219,1.5217472069634017,65.86250305175781,-0.0225234744764945
4761,2018-09-04,65.28749847412111,65.82499694824219,64.92500305175781,65.75,6266996.0,-0.003054087700956165,1.9387775438771315,-0.9999999999999385,84.12694087649564,75.44809771283835,-0.7684757993100675,-2.259894885166986,-2.72177430941656,0.3927715883841074,15.405078783045523,0.899993896484375,1.4541982089351961,1.8381231307983512,-1.4330483247085652,5.109294586305261,0.2025374030449001,3.4737088585518094,-3.486433560710765,32.71024305654622,-44.01686229918954,1.6355857277534562,9,-0.7437477111816548,-1.924999237060561,-2.3374996185302876,-1.4210854715202004e-14,-6.787498474121108,1,-0.019529030146319792,-3.756734464954158,65.48750305175781,1.5490318102394804,65.17500305175781,-1.2857142857144341,65.76249694824219,-0.019529030146319792
4762,2018-09-05,64.83750152587889,65.5625,64.83750152587889,65.1875,8989384.0,-0.006892543882970004,-3.1428664850133687,0.756750960888195,75.93360339061596,76.86874546806563,-0.06027208730203881,-1.6264938103460906,-2.281542830623337,0.8071633944622363,14.160987156880747,0.724998474121108,1.6098504201330002,1.2187511444091683,-1.9661907388531858,4.4036930276715225,-0.37371979722200876,2.8112220860403454,-2.7732505072731684,0.0,-77.9281737365817,1.5924709416311769,9,-0.2500019073486186,-1.4750022888183452,-1.9531269073486186,0.4499969482422017,-7.112503051757798,2,0.006169292715871633,1.9387775438771315,65.28749847412111,-3.756734464954158,65.48750305175781,1.5490318102394804,65.17500305175781,0.006169292715871633
4763,2018-09-06,63.5,65.05000305175781,63.5,64.38749694824219,9160432.0,-0.02062851736113014,-2.492976634630263,2.535716621253303,58.23968517760772,75.25679202540283,1.4514170910155144,-0.21433088461799343,-0.9574607811937597,2.0921128735009944,13.274405524689058,1.5500030517578125,1.7705889382701727,-0.17312545776367472,-3.3080974734041177,2.9618465578767683,-1.7406114655838962,1.3943605500565468,-1.1883540425106176,0.0,-75.95579783830455,1.567486007820223,9,1.2312507629394531,-0.13750076293945312,-0.6156253814697266,1.7874984741210938,-6.099998474121101,3,0.006889763779527547,-3.1428664850133687,64.83750152587889,1.9387775438771315,65.28749847412111,-3.756734464954158,65.48750305175781,0.006889763779527547
4764,2018-09-07,61.7125015258789,63.6875,60.7750015258789,63.5250015258789,11112088.0,-0.028149582269623608,1.7251486618647403,2.042260543644585,41.157558005465695,71.490929557168,3.3261058202227716,1.6312039102947082,0.7347216698102486,3.7982118910899842,12.94046399807799,2.912498474121101,1.769650540711602,-1.9443740844726634,-5.118172231848924,1.2294240629035968,-3.5312731581607935,-0.35747501078453325,4.474998474121101,17.523369483839204,-53.977381322208075,1.586899073688131,9,1.768749237060554,1.6499977111816477,0.6937475204467844,3.5749969482421946,-5.137500762939446,4,0.01681180390469228,-2.492976634630263,63.5,-3.1428664850133687,64.83750152587889,1.9387775438771315,65.28749847412111,0.01681180390469228
4765,2018-09-10,62.162498474121094,62.349998474121094,61.25,61.625,4544104.0,0.00729182802699202,1.4109595913145991,-0.2965508822737069,44.92306984444011,67.63808753531876,2.7892688199403324,1.2585306593150634,0.22894015362538056,3.268605813257352,12.55365634571467,1.0999984741210938,1.7698066473331124,-1.5025020599365249,-4.659226901012985,1.6542227811399357,-3.0808644804747587,0.07586036060170187,3.916751556396491,27.475211999160116,-40.442954355536166,1.5783624205382285,9,1.3187522888183594,1.2000007629394531,0.3125009536743164,3.125,-4.887496948242195,0,-0.001206466118369054,1.7251486618647403,61.7125015258789,-2.492976634630263,63.5,-3.1428664850133687,64.83750152587889,-0.001206466118369054
4766,2018-09-11,62.224998474121094,62.3375015258789,61.349998474121094,62.3375015258789,4544192.0,0.0010054293429988537,16.55513359555343,-0.20930859746489147,44.23673672722025,64.0603015600552,2.4077702723246546,1.2814193837776244,0.13441000204311138,3.1336450528069406,12.897943735648745,0.9875030517578054,1.7175857810334918,-1.4525020599365206,-4.582920046179197,1.6779159263061558,-3.0177110530578517,0.11270693318481761,3.748166586303711,30.287152175194965,-33.42790407118649,1.5652089931213378,9,1.2250022888183594,1.2062511444091797,0.15000057220458984,3.0625,-3.9624977111816406,1,-0.004821201195935987,1.4109595913145991,62.162498474121094,1.7251486618647403,61.7125015258789,-2.492976634630263,63.5,-0.004821201195935987
4767,2018-09-12,61.662498474121094,62.9625015258789,61.20000076293945,62.20000076293945,7621860.0,-0.009039775231717173,-1.4102612256608795,4.777668520276987,39.850737090944726,59.62149996837405,2.5835324356407057,1.9996021171099372,0.735457217414222,3.622714954536548,12.36424657501462,1.762500762939446,1.5228576741033208,-2.0487520217895536,-5.069698188525749,0.9721941449466414,-3.559225105157651,-0.5382789384214561,4.206703315612799,20.76015512204363,-37.69155113041835,1.510473083368099,9,1.7875022888183594,1.7687511444091797,0.7125005722045898,3.625,-4.149997711181641,2,-0.051287225661937,16.55513359555343,62.224998474121094,1.4109595913145991,62.162498474121094,1.7251486618647403,61.7125015258789,-0.051287225661937
4768,2018-09-13,61.849998474121094,62.25,61.224998474121094,61.5625,4401552.0,0.003040746071596434,-1.1298699239836076,-0.5348786044299979,40.99558857632059,56.027054232691164,1.992179063842265,1.9214446716806322,0.6144622743093464,3.373974819065495,11.80170775665211,1.0250015258789062,1.131968451248298,-1.8681268692016602,-4.870489663257985,1.1342359248546643,-3.3693082662298224,-0.36694547217349793,3.9173193103356994,36.909785800543446,-17.847454114165686,1.5011813970281616,9,1.6000022888183594,1.5812511444091797,0.5250005722045898,3.4375,-8.599998474121094,3,-0.06669361522661887,-1.4102612256608795,61.662498474121094,16.55513359555343,62.224998474121094,1.4109595913145991,62.162498474121094,-0.06669361522661887
4769,2018-09-14,62.76250076293945,62.849998474121094,61.98749923706055,62.11249923706055,3808392.0,0.014753473101541958,1.0909149758632808,2.2608868720643263,38.93938420122759,52.04481154337091,0.7839117117863807,1.093559744710447,-0.22197827976603435,2.469306142218855,11.443041308961087,1.0,0.7940679188150881,-0.9737495422363267,-3.9468416347275763,1.999342550254923,-2.460295588481955,0.5127965040093017,2.904970696345785,88.6524438942148,37.82897824439906,1.4865460462456253,9,0.5374984741210938,0.6687488555908203,-0.38750171661376953,2.5249977111816406,-9.275001525878906,4,-0.08544113398723985,-1.1298699239836076,61.849998474121094,-1.4102612256608795,61.662498474121094,16.55513359555343,62.224998474121094,-0.08544113398723985
4770,2018-09-17,62.92499923706055,63.099998474121094,62.224998474121094,62.5625,3830944.0,0.002589101328751564,1.4561482409504383,0.5576898247590878,29.29822917642653,45.952732465585456,0.24551461613653913,0.9678868566289935,-0.33034585815170914,2.298657204912587,11.644458973467072,0.875,0.42091434848916975,-0.8031259536743178,-3.7845596169961766,2.178307709647541,-2.2938427853352437,0.6875908779866151,2.64462282355656,90.78950274357373,43.34236992469661,1.490716831660931,9,0.24375152587890625,0.5062503814697266,-0.5500001907348633,2.362499237060547,-10.137500762939453,0,-0.10091376322784562,1.0909149758632808,62.76250076293945,-1.1298699239836076,61.849998474121094,-1.4102612256608795,61.662498474121094,-0.10091376322784562
4771,2018-09-18,62.9375,63.349998474121094,62.224998474121094,62.75,6511436.0,0.00019866131253110098,1.222228920201944,0.5172424679301673,29.47366279468207,40.79051684381503,-0.1513001686765918,1.002865660391791,-0.2963198810836758,2.274655020356988,11.84982456717064,1.125,0.09801038772847903,-0.7881252288818388,-3.7722563521660817,2.1960058944024112,-2.2801907905239602,0.7039403327602827,2.5362296499223476,80.814004034712,37.16266346502859,1.492065561642124,9,-0.024997711181640625,0.49374961853027344,-0.5125007629394531,2.3499984741210938,-9.9124984741211,1,-0.08997018429586656,1.4561482409504383,62.92499923706055,1.0909149758632808,62.76250076293945,-1.1298699239836076,61.849998474121094,-0.08997018429586656
4772,2018-09-19,63.5875015258789,63.88750076293945,62.9375,63.037498474121094,5427972.0,0.010327730301948668,-1.5333353678385417,2.9333496093749623,35.83064026314713,38.300622964430524,-1.1144581470048536,0.4082523983547901,-0.851790784711767,1.6113480118505166,11.959247083206096,0.9500007629394531,-0.2812926013415904,-0.15999870300293395,-3.132755649956998,2.812758243951137,-1.646377176479966,1.326379770474098,1.7922535615625819,88.73243270736506,48.441524767192064,1.4863784734770347,9,-1.2562503814697195,-0.1562519073486257,-1.2437524795532156,1.6999969482421946,-9.9625015258789,2,-0.08374288398125329,1.222228920201944,62.9375,1.4561482409504383,62.92499923706055,1.0909149758632808,62.76250076293945,-0.08374288398125329
4773,2018-09-20,64.16249847412111,64.6875,63.5875015258789,63.6500015258789,5815820.0,0.009042609545025115,-2.450992125230324,0.931807462893656,43.39311726419079,38.549018437622195,-1.7719347935736067,-0.10934372323724517,-1.3514317616279783,1.0116753104344838,12.440081399757997,1.0999984741211009,-0.7105738256856569,0.3749982833862475,-2.597475299437747,3.3474718662102347,-1.1112385080257496,1.8612350747982447,1.125161542089117,80.55550453595687,41.626365011077574,1.486236791411994,9,-1.2187480926513814,-0.6812477111816548,-1.8187494277954244,1.1249999999999858,-11.912498474121108,3,-0.10364306049995575,-1.5333353678385417,63.5875015258789,1.222228920201944,62.9375,1.4561482409504383,62.92499923706055,-0.10364306049995575
4774,2018-09-21,64.88749694824219,64.88749694824219,64.02500152587889,64.40000152587889,9415388.0,0.011299411515489854,2.5384759847880765,0.9512162443802543,46.284790524619105,38.700320735419865,-2.2341412542328385,-0.7549089543956171,-2.0358261820444454,0.2838860752859347,13.102257642792074,0.8624954223632955,-1.0425069445225006,1.0249969482421903,-1.9804924190140554,4.030486315498443,-0.4777477353859325,2.527741631870313,0.3099098981614077,100.0,59.60732551413987,1.5027446836281262,9,-1.8437480926513672,-1.4062461853027344,-2.4781227111816406,0.40000152587890625,-11.83749771118164,4,-0.1793488344530363,-2.450992125230324,64.16249847412111,-1.5333353678385417,63.5875015258789,1.222228920201944,62.9375,-0.1793488344530363
4775,2018-09-24,64.61250305175781,64.88749694824219,64.41249847412111,64.61250305175781,5055308.0,-0.004238010547759741,-1.3749380125883106,0.0,45.8589168113757,38.880562966992684,-1.7601668106934554,-0.5037747631629657,-1.7233925145491895,0.5459575706316855,13.628045516408516,0.47499847412107954,-1.1700678114837686,0.7487529754638658,-2.2580265995556488,3.755532550483373,-0.754636812045888,2.2521427629736195,0.49645568823528663,89.67158482315554,46.31161653549733,1.503389787509754,9,-1.5687541961669922,-1.1312522888183594,-2.1062536239624023,0.6749954223632812,-10.375003814697266,0,-0.1721803565756551,2.5384759847880765,64.88749694824219,-2.450992125230324,64.16249847412111,-1.5333353678385417,63.5875015258789,-0.1721803565756551
4776,2018-09-25,64.61250305175781,64.71250152587889,64.1875,64.59999847412111,5189576.0,0.0,3.9411553513091833,100.0,48.538968920577986,39.845922059174164,-1.548751666226984,-0.635805518358282,-1.6908224281614608,0.5168067265868643,13.097413036356675,0.525001525878892,-1.0045817409404947,0.811877822875978,-2.0674220205993663,3.6911776663513223,-0.6277720988616977,2.2515277446136466,0.4097765439530008,85.89772682812317,35.5223923710213,1.4396499217376715,9,-1.5562553405761719,-1.1312522888183594,-2.093752861022949,0.6749954223632812,-7.962501525878913,1,-0.1830141848577559,-1.3749380125883106,64.61250305175781,2.5384759847880765,64.88749694824219,-2.450992125230324,64.16249847412111,-0.1830141848577559
4777,2018-09-26,64.52500152587889,64.80000305175781,63.724998474121094,64.80000305175781,5074776.0,-0.0013542506751181849,6.818171729782216,-21.99206833437634,57.94576142074924,41.72927459744402,-1.1314913295317126,-0.6889676650075245,-1.6158262067652487,0.564633506888967,12.359427101748485,1.0750045776367188,-0.8929086386304448,0.7912513732910043,-1.9449842810965663,3.527487027678582,-0.576866453902781,2.1593692004847895,0.41233250843528424,72.11563855322602,14.733320117266146,1.3681178271937875,9,-1.0875034332275249,-1.043750762939439,-1.9843769073486186,0.7624969482422017,-8.437499999999993,2,-0.17822548977992225,3.9411553513091833,64.61250305175781,-1.3749380125883106,64.61250305175781,2.5384759847880765,64.88749694824219,-0.17822548977992225
4778,2018-09-27,64.76249694824219,64.76249694824219,63.98749923706055,64.1875,4213276.0,0.0036806728670597533,1.6956585197569196,-2.0908863920098795,81.12248949398273,46.41628629663903,-1.0196265066065564,-1.0595452696488934,-1.8887124849944499,0.2933010861316916,11.5815594902188,0.7749977111816406,-0.7592948162750162,1.0787467956542969,-1.5352111954435372,3.692704786752131,-0.22823219989462018,2.385725791203214,0.09159043590328508,89.24729771413196,25.71505611127626,1.3069789955489182,9,-1.2062492370605469,-1.2812461853027344,-2.221872329711914,0.5250015258789062,-6.9499969482421875,3,-0.17197448327452858,6.818171729782216,64.52500152587889,3.9411553513091833,64.61250305175781,-1.3749380125883106,64.61250305175781,-0.17197448327452858
4779,2018-09-28,64.05000305175781,64.90000152587889,64.05000305175781,64.5625,6865900.0,-0.011001643390213922,-2.317086968172154,-0.8913037709311892,68.28097544250622,50.747702548425664,-0.1176682772349551,-0.4591982971622812,-1.1057706515916408,0.9726346740973497,11.426475432321928,0.8499984741210795,-0.5335766405860198,0.42250289916992045,-2.10326795880313,2.948273757142964,-0.8403825298166083,1.6853883281564421,-3.2750015258789134,27.659892214791583,-38.76306234673426,1.2628854289865221,9,-0.4875030517578196,-0.5687522888183594,-1.4687528610229492,1.2374954223632812,-6.6750030517578125,4,-0.18423110834549705,1.6956585197569196,64.76249694824219,6.818171729782216,64.52500152587889,3.9411553513091833,64.61250305175781,-0.18423110834549705
4780,2018-10-01,64.01249694824219,64.1875,63.3125,63.849998474121094,4115700.0,-0.0005855753587602486,2.414603647190175,-0.31707208146008875,67.39661499210689,54.96136390369509,0.10093659576322978,-0.56692854505188,-1.010904041988141,0.9718699106448128,10.97150760432289,0.875,-0.3103104786396358,0.45874710083008097,-1.9202195977114798,2.837713799371649,-0.7307362484407065,1.6482304501008613,-3.1549954223632852,44.094253569592425,-25.788440710560835,1.1894833492707828,10,-0.09374618530274148,-0.5312461853027344,-1.3999967575073242,0.7187538146972656,-7.049995422363288,0,-0.17125558654656847,-2.317086968172154,64.05000305175781,1.6956585197569196,64.76249694824219,6.818171729782216,64.52500152587889,-0.17125558654656847
4781,2018-10-02,64.01249694824219,64.40000152587889,63.23749923706055,63.76250076293945,5064336.0,0.0,1.26828533042553,1.5384525095074886,75.68310339479649,59.38941536276724,0.30112790809064904,-0.7034102761799517,-1.0103891199057884,0.9186317404144262,10.51174091594523,1.1625022888183452,-0.118528603821062,0.5224971771240234,-1.7255815479917658,2.7705759022398126,-0.6015421854338712,1.646536539681918,-3.074145422363287,46.61633950185325,-28.26223616427629,1.1240393625578935,10,0.05625343322753906,-0.5312461853027344,-1.403120994567871,0.7062530517578125,-7.712497711181641,1,-0.15270452141689295,2.414603647190175,64.01249694824219,-2.317086968172154,64.05000305175781,1.6956585197569196,64.76249694824219,-0.15270452141689295
4782,2018-10-03,65.23750305175781,65.34999847412111,64.125,64.125,5493996.0,0.01913698358784721,-1.2022384067810814,4.450080109864958,80.17823911391547,63.47665112384775,-0.743386778211061,-1.9994242840894714,-2.1738901195993066,-0.3656341053741272,10.284538070251134,1.3375015258789205,0.17939325001326267,1.7275032043457017,-0.5774494476963383,4.032455856387742,0.5750268783246781,2.8799795303667253,-4.21991852587891,94.67477098264767,14.374036917313632,1.1524763260210211,10,-0.9437541961669922,-1.7562522888183594,-1.7125053405761719,-0.8625030517578125,-9.937503814697266,2,-0.13163442995458918,1.26828533042553,64.01249694824219,2.414603647190175,64.01249694824219,-2.317086968172154,64.05000305175781,-0.13163442995458918
4783,2018-10-04,63.9375,64.97499847412111,63.73749923706055,64.92500305175781,5575572.0,-0.019927234963705187,1.2758734390346236,-0.8876407576568051,59.791666534211764,64.9774151249136,0.5826116867458353,-0.7008997772752181,-0.8495924546624636,0.8628478046636303,10.817371661786751,1.5000038146972656,0.46477547175073397,0.4056251525878878,-1.9072185301976106,2.718468835373379,-0.7507966888048543,1.562046993980637,-2.7466189161914087,33.1361427573091,-44.203475812881294,1.1564218413927467,10,0.3562488555908203,-0.4874992370605469,-0.36875057220458984,0.31874847412109375,-9.462501525878906,3,-0.1227761247174366,-1.2022384067810814,65.23750305175781,1.26828533042553,64.01249694824219,2.414603647190175,64.01249694824219,-0.1227761247174366
4784,2018-10-05,62.75,64.15000152587889,62.61249923706055,63.9625015258789,5222896.0,-0.01857282502443791,-1.0672257270349093,1.2278458519399778,48.75445342293848,65.29914141508725,1.6036642361546285,0.5990246037749074,0.3343971179706102,1.964513502326838,9.783447950513454,1.5375022888183452,0.6407206346518137,-0.8337497711181641,-3.0177252322041426,1.3502256899678144,-1.9257375016611604,0.2582379594248252,-1.392754220578908,5.022860320030519,-67.69838744084336,1.0919877305429906,10,1.2312488555908274,0.7000007629394531,1.0343742370605469,1.5062484741210938,-9.0,4,-0.07868525896414347,1.2758734390346236,63.9375,-1.2022384067810814,65.23750305175781,1.26828533042553,64.01249694824219,-0.07868525896414347
4785,2018-10-08,62.0875015258789,62.9000015258789,61.98749923706055,62.724998474121094,5184304.0,-0.01055774460750758,-1.1791059732356604,0.5257700173037686,44.462547354462366,64.84620568551885,2.090123562766955,1.3234714834887242,1.0009275834745992,2.5302275454949736,8.858116180888981,0.9125022888183523,0.6889907256324932,-1.4924983978271555,-3.686980914673036,0.701984119018725,-2.589739656250096,-0.39525713940421525,-0.570545638669806,2.9740464389152557,-65.8846242729876,1.0972412584229416,10,1.5812473297119283,1.362499237060554,1.7968730926513743,1.7249984741210938,-7.962501525878899,0,-0.07590096895612175,-1.0672257270349093,62.75,1.2758734390346236,63.9375,-1.2022384067810814,65.23750305175781,-0.07590096895612175
4786,2018-10-09,61.92499923706055,61.974998474121094,60.26250076293945,60.5,8494944.0,-0.0026173108085307817,1.2459020084098567,-2.235303621436582,38.434760548340236,62.67831669969563,2.0465269950120373,1.541373215010438,1.1543733576386046,2.5982700016504907,8.262976329913228,1.825000762939446,0.6465544204261278,-1.640000724792479,-3.8771665809047278,0.5971651313197697,-2.7585836528486,-0.5214177967363582,3.424999237060561,32.678117387004214,-32.275921256210374,1.1185829280561237,10,0.8812503814697337,1.1187496185302734,1.9875001907348633,0.9375,-8.737499237060547,1,-0.08013722684410984,-1.1791059732356604,62.0875015258789,-1.0672257270349093,62.75,1.2758734390346236,63.9375,-0.08013722684410984
4787,2018-10-10,58.5,61.25,58.0875015258789,61.25,19754200.0,-0.05530882970137807,1.2999988902698916,-1.92982559462462,21.7932785308995,56.08618214824193,5.059011394757562,4.972226687816104,4.525897825210905,5.921753573687397,8.533052381548334,3.8374977111816477,0.529919547997622,-4.906875038146971,-7.995324502458942,-1.8184255738350075,-6.45109977030296,-3.3626503059909894,6.748248519897473,5.989091207167454,-54.63720821589076,1.5442247321559832,10,3.21875,3.325000762939453,5.453125,4.362499237060547,-5.637500762939453,2,-0.03760685064853764,1.2459020084098567,61.92499923706055,-1.1791059732356604,62.0875015258789,-1.0672257270349093,62.75,-0.03760685064853764
4788,2018-10-11,57.724998474121094,58.474998474121094,56.92499923706055,57.349998474121094,13375292.0,-0.013247889331263307,-1.5306141514545692,-0.13636363636363635,14.498154197319849,50.110313120999,5.286717254977653,5.7153788338096305,5.292120952717525,6.591068926353984,8.970047250954828,1.5750007629394531,0.3414672225149715,-5.47562656402588,-9.431090362710762,-1.5201627653410057,-7.453358463368318,-3.497894664683443,7.236820166015633,11.072650292424854,-42.73187034276221,1.9777318993424382,10,3.4125003814697337,3.4125003814697337,6.250000953674316,5.137500762939453,-5.049999237060547,3,-0.04200951582783852,1.2999988902698916,58.5,1.2459020084098567,61.92499923706055,-1.1791059732356604,62.0875015258789,-0.04200951582783852
4789,2018-10-12,57.4000015258789,59.375,57.3375015258789,58.4375,9196620.0,-0.005630090200658855,-2.505378320021496,-2.766662597656269,14.426642322857106,44.22476060219348,5.106180013960916,5.921637504154987,5.5959195392120336,6.818047263566832,9.67171879722439,2.037498474121101,0.04260704529890802,-5.532498550415049,-10.263905511408105,-0.8010915894219863,-7.898202030911584,-3.166795069918521,7.07960795007326,7.949826056255641,-39.61095845711893,2.365703480496531,10,3.7374973297119283,3.7374973297119283,6.646873474121101,5.462497711181648,-6.087501525878899,4,-0.05095823996518645,-1.5306141514545692,57.724998474121094,1.2999988902698916,58.5,1.2459020084098567,61.92499923706055,-0.05095823996518645
4790,2018-10-15,56.57500076293945,57.2750015258789,55.82500076293945,57.0250015258789,11863592.0,-0.014372835209202739,2.052630733585803,0.43373631302991217,13.340942425502618,37.29785382782749,5.325228356673094,6.5840900760723,6.417100601881899,7.5346811597031405,10.817031846215096,1.575000762939446,-0.46136438067597396,-6.039999389648436,-11.560032254170778,-0.5199665251260868,-8.80001582190961,-3.2799829573872614,7.451332098679217,12.195126489825919,-29.255696080761147,2.7600164322611747,10,4.012498855590827,4.012498855590827,6.846874237060547,6.287498474121094,-4.8125,0,-0.04993372911786198,-2.505378320021496,57.4000015258789,-1.5306141514545692,57.724998474121094,1.2999988902698916,58.5,-0.04993372911786198
4791,2018-10-16,57.2750015258789,57.7125015258789,55.67499923706055,55.79999923706055,11745916.0,0.012372969571358805,-1.3623183598371431,-3.2777773068283325,18.682517784886144,30.464995902379783,3.988434310433327,5.732000693844391,5.699574882605361,6.7204759102967415,12.108163809216967,2.0375022888183523,-0.8684182980216875,-5.056873703002935,-11.066418885090748,0.95267147908487,-8.061646294046845,-2.0521011119590327,6.09522476784543,28.699588697002103,-8.50583363498848,3.004772591043904,10,3.0499973297119283,3.2374973297119283,6.146873474121101,5.587497711181648,-4.275001525878899,1,-0.054997842722983026,2.052630733585803,56.57500076293945,-2.505378320021496,57.4000015258789,-1.5306141514545692,57.724998474121094,-0.054997842722983026
4792,2018-10-17,58.26250076293945,59.86249923706055,57.98749923706055,59.0,9961732.0,0.017241365530376473,-1.9126161813985323,-0.4999987068842918,23.63086507370795,26.447129073434912,2.1316474803074996,4.558845454654204,4.70647006422417,5.64613420340423,13.230200949798443,2.5874977111816477,-1.283942660197809,-3.80312442779541,-10.045761145417629,2.4395122898268085,-6.9244427866065195,-0.6818060689843009,4.3382028251185005,61.791081215018664,29.88106314885342,3.1213183588111084,10,1.6499996185302663,2.2499980926513743,5.17812442779541,4.599998474121094,-6.212501525878906,2,-0.0871057832479385,-1.3623183598371431,57.2750015258789,2.052630733585803,56.57500076293945,-2.505378320021496,57.4000015258789,-0.0871057832479385
4793,2018-10-18,57.51250076293945,59.0875015258789,57.29999923706055,58.42499923706055,11343472.0,-0.012872773914247682,-1.6728975694345307,1.237287346571424,23.559172403748633,23.64765340463604,2.0946966733824652,5.043692727047301,5.411004917161961,6.316349620154121,13.91029427705624,1.7875022888183523,-1.7976487962885912,-4.2206245422363295,-10.697025080131752,2.255775995659093,-7.458824811184044,-0.9824242732886148,4.395632390018761,43.88063345382462,10.960717488597247,3.238200268947712,10,1.7749996185302734,2.9999980926513743,5.92812442779541,5.349998474121094,-5.125,3,-0.08085201415681309,-1.9126161813985323,58.26250076293945,-1.3623183598371431,57.2750015258789,2.052630733585803,56.57500076293945,-0.08085201415681309
4794,2018-10-19,53.25,57.625,50.82500076293945,57.5250015258789,31114632.0,-0.07411433525572186,2.0391068405430426,4.68494101318528,17.55842951616212,20.658306978158237,5.439978860064912,8.843025338583686,9.589661729332335,10.459346412732764,15.169398244191665,6.799999237060547,-2.6369480294684493,-7.901250457763673,-15.22065029473859,-0.5818506207887637,-11.560950376251128,-4.2415505392762185,8.034819761368446,26.832637858855968,-4.480729712969438,3.6596999184874557,10,3.1499996185302734,4.8374996185302805,10.190625190734863,9.612499237060547,0.75,4,-0.01079813639322913,-1.6728975694345307,57.51250076293945,-1.9126161813985323,58.26250076293945,-1.3623183598371431,57.2750015258789,-0.01079813639322913
4795,2018-10-22,53.48749923706055,53.76250076293945,52.61249923706055,53.38750076293945,12328928.0,0.004460079569212239,2.5384579269223093,-0.023391447585632153,18.72216207637325,18.468018259050794,4.307230804624446,8.147037613768724,9.270558495601264,10.109648560582258,16.49654575426336,1.1500015258789062,-3.314912601047382,-7.107501029968262,-14.988713789085082,0.773711729148566,-11.04810740952668,-3.1668946504098514,6.542142244496418,29.460569003083837,0.07949893782049955,3.940606379558413,10,2.5500011444091797,4.600000381469734,9.878125190734863,9.375,-0.4500007629394531,0,-0.040663692789614014,2.0391068405430426,53.25,-1.6728975694345307,57.51250076293945,-1.9126161813985323,58.26250076293945,-0.040663692789614014
4796,2018-10-23,52.787498474121094,53.1875,52.25,52.75,16055516.0,-0.013087184350066505,1.2388018911754257,0.37499046311131456,11.809809059225614,17.358743873309255,3.9948727107392585,8.343490972995767,9.879944691429984,10.691329964458802,18.135802812171782,1.2374992370605469,-3.9070692644976788,-7.216251564025882,-15.587435383868936,1.1549322558171724,-11.401843473947409,-3.0306596541043547,6.137586121201771,21.715054412471098,0.5686939735286387,4.185591909921528,10,2.5562515258789062,5.300001144409187,10.51250171661377,10.075000762939453,1.3875007629394531,1,-0.019417432930339373,2.5384579269223093,53.48749923706055,2.0391068405430426,53.25,-1.6728975694345307,57.51250076293945,-0.019417432930339373
4797,2018-10-24,53.0250015258789,53.5875015258789,52.13750076293945,53.13750076293945,12204420.0,0.0044992291474892365,1.864196879674204,-3.000101729399986,14.191972802058828,17.32472371828025,3.2397640905087854,7.589373473992943,9.584553525184837,10.33568742079563,20.19929165111592,1.450000762939446,-4.467640010613636,-6.4037485122680735,-15.042865534325095,2.235368509788948,-10.723307023296584,-2.0841900012395627,4.928073009557956,26.626330527039848,6.7075747138574116,4.319558511028512,10,2.318748474121101,5.062498092651381,10.146874427795417,9.937498092651374,1.75,2,-0.0004715044820262637,1.2388018911754257,52.787498474121094,2.5384579269223093,53.48749923706055,2.0391068405430426,53.25,-0.0004715044820262637
4798,2018-10-25,53.625,53.70000076293945,52.0,52.0,13112512.0,0.011315388153798844,-1.0923086313100963,-14.444542402766034,18.856658533854457,17.8169477417244,2.231707307483525,6.442510581313854,8.909072877164036,9.617561135027742,22.38663896334021,1.7000007629394531,-5.01599298998152,-5.246875190734862,-13.87419526452878,3.380444883059056,-9.560535227631824,-0.9332151538378994,3.472705682737164,41.176463988412294,18.573179201686344,4.31366003689696,10,1.71875,4.4624996185302805,9.256250381469727,9.337499618530273,2.1624984741210938,3,-0.029370643597938506,1.864196879674204,53.0250015258789,1.2388018911754257,52.787498474121094,2.5384579269223093,53.48749923706055,-0.029370643597938506
4799,2018-10-26,52.25,53.125,51.36249923706055,53.125,13970632.0,-0.02564102564102566,3.0285731724330356,-0.5384615384615384,17.982100661801752,18.332631990202085,3.128332443245334,7.260401717071858,10.168893233465141,10.864479206536664,24.624166719666025,2.262500762939453,-5.141251977660531,-6.031875038146971,-14.781248725927341,2.7174986496333915,-10.406561882037153,-1.6571881942567899,4.0949810923614365,36.97917494508429,11.401639118958606,4.374686843890182,10,3.09375,5.8374996185302805,10.96250057220459,10.712499618530273,5.212501525878899,4,0.00263159354908038,-1.0923086313100963,53.625,1.864196879674204,53.0250015258789,1.2388018911754257,52.787498474121094,0.00263159354908038
4800,2018-10-29,53.04999923706055,54.6500015258789,52.36249923706055,52.38750076293945,8097508.0,0.01531099018297688,-5.421045305121568,-0.75714111328125,22.265625,18.73075501410362,1.9844096986393396,5.8994792848664375,9.238472088237145,9.9142369895023,26.55836340938893,2.400001525878899,-5.121580039191052,-4.683750915527341,-13.293946753854684,3.926444922800002,-8.988848834691012,-0.37865299636366956,2.632584215770251,51.33076274166029,25.550460773503065,4.305097919163672,10,2.293750762939453,5.037500381469734,10.21250057220459,10.043750762939453,2.75,0,0.017907648946313026,3.0285731724330356,52.25,-1.0923086313100963,53.625,1.864196879674204,53.0250015258789,0.017907648946313026
4801,2018-10-30,54.23749923706055,54.23749923706055,52.625,53.26250076293945,8781948.0,0.022384543205995255,2.307695919245667,1.471699199631485,34.514076197482254,19.94000069452299,0.3584200001522788,4.155149399592197,7.934883882499861,8.563650596727896,28.80378090149148,1.6124992370605469,-5.063145509933214,-3.0075010299682603,-11.217470244679035,5.202468184742514,-7.112485637323644,1.0974835773871234,0.8621742929832905,87.45241059690272,56.72445752599334,4.1049846073553855,10,0.7187519073486328,3.8500003814697337,9.02500057220459,8.981250762939453,-0.28749847412109375,1,-0.022124927952421047,-5.421045305121568,53.04999923706055,3.0285731724330356,52.25,-1.0923086313100963,53.625,-0.022124927952421047
4802,2018-10-31,56.6500015258789,56.73749923706055,54.73749923706055,54.92499923706055,17908500.0,0.04448033782446004,1.1052656939846166,1.7692358855980208,46.50975051386937,22.49006492898085,-2.577970801035292,1.1239307803794318,5.426694652029319,6.012609471516306,30.165981703125116,2.5,-4.840161826180612,-0.16562366485596414,-7.463117647415508,7.13187031770358,-3.8143706561357362,3.483123326423808,-5.825000762939446,98.37213560592282,62.46631250437622,3.6487469912797703,10,-2.4250011444091726,1.4374980926513814,6.618747711181648,6.568748474121101,-4.612503051757805,2,-0.043689359614363266,2.307695919245667,54.23749923706055,-5.421045305121568,53.04999923706055,3.0285731724330356,52.25,-0.043689359614363266
4803,2018-11-01,56.0875015258789,56.70000076293945,55.5,56.25,8694168.0,-0.009929390729902066,1.2588249655330883,-0.09420188899135566,45.80335854265067,25.62839037636847,-2.501973493806844,1.1259002402712142,5.878148069332077,6.42390967707356,31.973933101887326,1.2000007629394531,-4.735830470003876,-0.33562374114990945,-6.819314648932291,6.148067166632472,-3.577469195041097,2.906221712741278,-5.144250793457026,87.90701932685306,46.46291349709681,3.2418454538911896,11,-2.0375022888183523,1.9999980926513814,7.371872901916511,7.131248474121101,-4.0,3,-0.02340093540081134,1.1052656939846166,56.6500015258789,2.307695919245667,54.23749923706055,-5.421045305121568,53.04999923706055,-0.02340093540081134
4804,2018-11-02,57.8125,58.0625,56.75,56.912498474121094,5622896.0,0.03075548789288085,-1.1428598120363969,-5.538522935348835,53.74149377411506,29.519427231673113,-3.924414761334525,-1.0413606405834699,4.059052108297692,4.560598170570628,33.27497493257755,1.9749984741211009,-4.724225999814607,1.6362497329711942,-4.174153821104888,7.446653287047276,-1.2689520440668502,4.541451510009239,-6.753364297485355,95.61403567477636,48.38526163266494,2.9052017770380414,11,-3.1000003814697266,0.27499961853028054,5.706249237060547,5.40625,-6.400001525878906,4,-0.03502705342060808,1.2588249655330883,56.0875015258789,1.1052656939846166,56.6500015258789,2.307695919245667,54.23749923706055,-0.03502705342060808
4805,2018-11-05,57.375,57.86249923706055,56.9000015258789,57.5,11495528.0,-0.007567567567567601,1.2647045623861366,-0.13888865341414827,50.30721494545512,33.7969167745875,-3.2156402280496508,-1.0277021730556868,4.35674521690639,4.867213533638036,34.17510046769819,0.9624977111816477,-4.68056040590772,1.4343748092651367,-3.71083197162924,6.579581590159513,-1.138228581182048,4.0069781997123215,-6.035729725585938,87.35632183908046,36.22292353613209,2.572603390447187,11,-2.6625003814697266,0.7124996185302805,6.146875381469727,5.84375,-4.125,0,0.0015250810610700771,-1.1428598120363969,57.8125,1.2588249655330883,56.0875015258789,1.1052656939846166,56.6500015258789,0.0015250810610700771
4806,2018-11-06,56.9625015258789,57.9625015258789,56.8375015258789,57.599998474121094,6645040.0,-0.0071895158888208854,-1.535219985213927,5.099975585937557,45.85987524239725,37.31557260129176,-2.401143161192593,-1.0604116491532025,4.580254741862397,5.16625636896751,34.01608829824118,1.125,-4.054072585993097,1.270001220703115,-3.076749658494734,5.616752099900964,-0.9033742188958129,3.443376660302043,-5.354302062441398,66.91734671517334,16.424365334138272,2.173375439598925,11,-2.2500019073486257,1.1249980926513814,6.737499237060554,6.256248474121101,-1.512500762939446,1,-0.02040820289976575,1.2647045623861366,57.375,-1.1428598120363969,57.8125,1.2588249655330883,56.0875015258789,-0.02040820289976575
4807,2018-11-07,56.29999923706055,57.912498474121094,55.9000015258789,57.037498474121094,7069412.0,-0.011630498504658693,-1.6178913024600081,1.1568670863352273,46.11688938711723,40.344487140543194,-1.369215583918951,-0.6020458647481206,5.042576079938087,5.708901748393643,32.97534607619427,2.0124969482421946,-3.43942622086945,0.7174989700317411,-3.4372106081531584,4.872208548216641,-1.359855819060705,2.7948537591241873,-4.433627752160547,31.219482421875,-19.279196594409512,2.077354789092449,11,-1.5874996185302734,1.7875003814697337,7.475001335144043,7.0625,-2.75,2,-0.04174064841859115,-1.535219985213927,56.9625015258789,1.2647045623861366,57.375,-1.1428598120363969,57.8125,-0.04174064841859115
4808,2018-11-08,55.29999923706055,57.412498474121094,55.29999923706055,56.79999923706055,8921020.0,-0.017761989583504834,-1.8166656494140625,2.033900409142869,58.299590514718396,44.82420823531171,-0.11916136964385515,0.21814884243461563,5.829871733142518,6.604167446893342,31.532251200988426,2.112499237060547,-2.636422408858536,-0.16125106811523438,-4.1923964630069435,3.8698943267764747,-2.176823765561089,1.8543216293306202,-3.1857826115565473,0.0,-51.28256339615015,2.0155726974458545,11,-0.08749961853027344,2.6000003814697337,8.58750057220459,8.0625,-2.674999237060547,3,-0.058996397973781756,-1.6178913024600081,56.29999923706055,-1.535219985213927,56.9625015258789,1.2647045623861366,57.375,-0.058996397973781756
4809,2018-11-09,54.474998474121094,55.26250076293945,54.2750015258789,55.26250076293945,8621780.0,-0.014918639680315926,1.5079272811823528,0.5250015258789062,53.816421046920695,48.32985224052511,1.1785877520299692,0.8567036778892998,6.447135647366622,7.318573285828421,30.945596660958973,1.0249977111816477,-1.9226609955747307,-0.8400016784667983,-4.7863334038179275,3.106330046884331,-2.813167541142363,1.1331641842087663,-2.1228505136372533,5.423646054025617,-46.61084168689692,1.9731658626755642,11,0.8687515258789062,3.012502670288079,9.396876335144043,8.887500762939453,-2.0374984741210938,4,-0.04382738898792993,-1.8166656494140625,55.29999923706055,-1.6178913024600081,56.29999923706055,-1.535219985213927,56.9625015258789,-0.04382738898792993
4810,2018-11-12,53.75,55.13750076293945,53.54999923706055,54.61249923706055,6931888.0,-0.013308829636140551,-1.5148523826358107,1.0952339431987173,53.71263804273167,50.463025778886156,2.2499274455513714,1.4326619599351034,6.9416152930107415,7.955381193307872,29.862644403658027,1.5875015258789062,-1.3465928411523436,-1.4237501144409208,-5.382401649468044,2.534901420586202,-3.4030758819544786,0.555575653072637,-1.1694379579355143,4.5325928429832585,-49.21641668675348,1.9793257675135612,11,2.0562496185302734,3.1125011444091797,9.965624809265137,9.612499237060547,-0.7874984741211009,0,-0.04348840048146807,1.5079272811823528,54.474998474121094,-1.8166656494140625,55.29999923706055,-1.6178913024600081,56.29999923706055,-0.04348840048146807
4811,2018-11-13,54.125,54.54999923706055,52.912498474121094,53.875,6948884.0,0.006976744186046435,1.977278244404525,-0.28985532886036647,54.198467947512114,51.31732771595757,2.0755583664537696,0.8533220574847746,6.342148930213348,7.511239285183279,29.16645535755937,1.6375007629394531,-0.5746026348217868,-0.8912500381469712,-4.747219387575768,2.9647193112818258,-2.8192347128613733,1.0367346365674308,-1.3251604396180952,24.250030517578125,-31.569518784839637,1.9279846747143996,11,1.3624992370605469,2.2749996185302734,9.434374809265137,9.237499237060547,-1.6749992370605469,1,-0.0161662817551963,-1.5148523826358107,53.75,1.5079272811823528,54.474998474121094,-1.8166656494140625,55.29999923706055,-0.0161662817551963
4812,2018-11-14,53.1875,53.75,52.5,53.5,8194156.0,-0.01732101616628179,2.076923076923077,-1.25,48.372093023255815,51.60274265824703,2.760552533263464,1.4662992918544901,7.054167691473509,8.366857493502494,30.04938942335229,1.625,0.09967670796802253,-1.5750000000000028,-5.192029153422212,2.042029153422206,-3.3835145767111072,0.23351457671110154,4.875,13.994915288457207,-41.872638725764574,1.8085145767111035,11,2.09375,2.8500003814697266,9.737499237060547,10.037500381469727,-1.8624992370605469,2,0.04253820470861491,1.977278244404525,54.125,-1.5148523826358107,53.75,1.5079272811823528,54.474998474121094,0.04253820470861491
4813,2018-11-15,52.86249923706055,54.099998474121094,52.412498474121094,53.287498474121094,10024676.0,-0.006110472628708896,-1.5471683446526612,1.35999755859375,52.472247020533004,51.46171524118236,2.8831746284549737,1.5020844178707904,7.188380012384329,8.613243001829133,30.59848294352342,1.6875,0.4198210431207343,-1.6675006866455107,-5.1349477227173,1.7999463494262784,-3.401224204681405,0.06622283139038387,5.088750762939455,15.78948777357046,-40.71303801240083,1.7337235180358936,11,2.325000762939453,2.481250762939453,8.90937614440918,9.275001525878906,-1.1749992370605469,3,0.013005438825677285,2.076923076923077,53.1875,1.977278244404525,54.125,-1.5148523826358107,53.75,0.013005438825677285
4814,2018-11-16,52.67499923706055,53.5625,52.11249923706055,52.974998474121094,9200320.0,-0.0035469378615483604,-1.0350898796696604,0.705881824954448,48.407643518449525,51.25065174929286,2.531495718857194,1.7331579905937247,7.236604394372009,8.690101381785823,29.249801510170553,1.4500007629394531,0.3577941561371034,-1.8262506484985366,-5.347501740510346,1.6950004435132726,-3.586876194504441,-0.06562510249263198,5.054700701904295,18.595031942556364,-36.968743570014254,1.760625546005905,11,2.3625011444091797,2.668750762939453,8.46249961853028,8.881250381469727,-0.7749977111816477,4,-0.0009492024259084575,-1.5471683446526612,52.86249923706055,2.076923076923077,53.1875,1.977278244404525,54.125,-0.0009492024259084575
4815,2018-11-19,51.3125,53.037498474121094,51.20000076293945,52.474998474121094,10580244.0,-0.025866146308397675,-1.648651175066809,3.8750047683837088,37.7615102497238,50.35083341677358,3.289520732731731,3.0823929035494686,8.42661712559817,9.950875918941492,27.952255360797963,1.8374977111816406,0.30351934603972097,-3.0799999237060547,-6.858057021794679,0.6980571743825692,-4.969028472750367,-1.1909713746617427,6.080167896850583,3.3581877105201428,-46.18195884513245,1.8890285490443137,11,3.2437496185302734,4.03125,9.824998855590827,10.243749618530273,1.3125,0,0.02192448233861155,-1.0350898796696604,52.67499923706055,-1.5471683446526612,52.86249923706055,2.076923076923077,53.1875,0.02192448233861155
4816,2018-11-20,51.76250076293945,52.037498474121094,50.45000076293945,50.95000076293945,12809396.0,0.00876980780393577,1.3302796987428955,-0.6989256485814229,25.5319092050419,48.06361339654299,2.262226568796926,2.6895597329170045,7.803787736839212,9.412709759967974,26.59722858604728,1.5874977111816406,-0.05582654716140212,-2.578749275207521,-6.474454960623106,1.3169564102080642,-4.526602117915317,-0.6308964324997248,5.1347537631982405,35.95892665847987,-7.098437631568004,1.9478528427077944,11,2.1687488555908203,3.393749237060547,8.824998855590827,9.243749618530273,0.8374977111816406,1,0.023182820483020672,-1.648651175066809,51.3125,-1.0350898796696604,52.67499923706055,-1.5471683446526612,52.86249923706055,0.023182820483020672
4817,2018-11-21,53.0,53.04999923706055,51.88750076293945,52.20000076293945,11196472.0,0.023907253684052332,1.5833365122558059,0.9846144456129807,35.52167893213509,45.53273433181152,0.5670235570330391,1.528456148554696,6.422410201960375,8.131866834891454,25.172689506998765,1.2874984741210938,-0.3198965933987381,-1.3399999618530245,-5.2374996598380505,2.5574997361320015,-3.2887498108455375,0.6087498871394885,3.2525291498178674,69.86303660543986,31.137184170301154,1.9487498489925117,11,-0.14374923706054688,2.15625,7.418748855590827,7.931249618530273,-1.75,2,-0.010377344095481966,1.3302796987428955,51.76250076293945,-1.648651175066809,51.3125,-1.0350898796696604,52.67499923706055,-0.010377344095481966
4818,2018-11-22,52.04999923706055,53.0875015258789,51.98749923706055,52.6875,8304348.0,-0.017924542696970858,-1.885249018185438,-0.7968767136351715,20.859669692574982,41.87087307021755,1.125934224152246,2.481647168197881,7.208482506187579,9.044934171755962,23.62659201330594,1.1000022888183523,-0.5228419442107324,-2.2112506866455064,-6.2312988798354425,1.8087975065444297,-4.2212747832404744,-0.20122659005053833,3.62227707406948,51.40558606633224,19.05466129368441,2.0100240965949685,11,0.7437515258789062,2.718751907348633,8.162500381469727,8.881250381469727,2.325000762939453,3,-0.013928885393813428,1.5833365122558059,53.0,1.3302796987428955,51.76250076293945,-1.648651175066809,51.3125,-0.013928885393813428
4819,2018-11-23,52.38750076293945,52.54999923706055,51.662498474121094,52.04999923706055,6219980.0,0.006484179266588619,1.679253757125583,-0.5294135246563785,24.521082652729135,38.62736691577282,0.5153786424345412,2.2714325582634913,6.678177292319411,8.670889270938112,21.87973155748394,0.8875007629394531,-0.70441219310581,-1.8806241989135728,-5.886635598845629,2.1253872010184836,-3.8836298988795974,0.12238150105245182,2.7625479933715127,73.45969439040813,46.08100147557815,2.003005699966027,11,0.11249923706054688,1.8687496185302734,7.51249885559082,8.54374885559082,3.112499237060547,4,-0.01336198048666326,-1.885249018185438,52.04999923706055,1.5833365122558059,53.0,1.3302796987428955,51.76250076293945,-0.01336198048666326
4820,2018-11-26,54.0,54.01250076293945,52.625,52.625,6561060.0,0.030780228367016882,-1.0181829279119319,4.074055654768633,36.51876813174149,36.66295582513163,-1.1822555404991846,0.7734071775313538,4.882397941918015,7.018278162522854,20.681343175133527,1.625,-1.0006445494553873,-0.31562499999999716,-4.283165415052849,3.651915415052855,-2.2993952075264232,1.668145207526429,0.6800439569738117,99.64910139117325,74.07976465079669,1.9837702075264274,11,-1.7250003814697266,0.25625038146972656,3.2437496185302734,4.506250381469727,2.375,0,-0.038888860631872246,1.679253757125583,52.38750076293945,-1.885249018185438,52.04999923706055,1.5833365122558059,53.0,-0.038888860631872246
4821,2018-11-27,53.037498474121094,54.0,52.75,53.849998474121094,8113108.0,-0.017824102331090885,1.2471848468638989,-0.5909090909090909,35.548172308361984,35.238075745698985,-0.43609932355615655,1.730101344447739,5.646253165120243,7.93027270372594,19.418192395493318,1.25,-1.213953365799611,-1.2181264877319364,-5.226723674539507,2.790470699075634,-3.222425081135718,0.7861721056718451,1.2195411634492785,58.510581310598845,32.26565742179829,2.004298593403784,11,-0.7624988555908203,1.2187519073486328,4.025001525878906,5.468751907348633,3.5625,1,-0.007777487362500057,-1.0181829279119319,54.0,1.679253757125583,52.38750076293945,-1.885249018185438,52.04999923706055,-0.007777487362500057
4822,2018-11-28,54.17499923706055,54.2750015258789,52.75,53.349998474121094,9469192.0,0.021447104325526878,1.975597229613833,-1.0153855543870192,45.07658774836427,34.416335826569124,-1.5855275403085969,0.41916322288017227,4.2982736034067415,6.767926504402119,19.46860119140274,1.5250015258788991,-1.357584492326751,0.04312438964844034,-3.803794370238201,3.8900431495350816,-1.8803349902948838,1.9665837695917645,-3.7249984741210938,96.17216566499064,63.85595096200082,1.9234593799433217,11,-1.8124980926513672,0.08125114440917969,2.54062557220459,4.33125114440918,2.0625,2,-0.029072464884540516,1.2471848468638989,53.037498474121094,-1.0181829279119319,54.0,1.679253757125583,52.38750076293945,-0.029072464884540516
4823,2018-11-29,54.7750015258789,55.1500015258789,54.4000015258789,54.88750076293945,5730240.0,0.011075261601626307,1.3529383605498468,-0.13636258548382738,51.33929879080955,34.7420753012758,-2.1073188763825215,-0.2995689764108391,3.471888271705687,6.132543873869864,19.319626780359417,0.9750022888183523,-1.5334343448877732,0.7087516784667898,-3.0412582063222047,4.458761563255784,-1.1662532639277075,2.583756620861287,-4.248500747680659,89.24732123715307,51.31813409703972,1.875004942394496,11,-1.9750003814697195,-0.5187511444091726,1.9406232833862376,3.7312488555908274,1.0874977111816477,3,-0.06435420223974764,1.975597229613833,54.17499923706055,1.2471848468638989,53.037498474121094,-1.0181829279119319,54.0,-0.06435420223974764
4824,2018-11-30,55.787498474121094,55.787498474121094,54.4625015258789,54.8125,12815724.0,0.018484653948641627,1.7179467115301996,-8.666711878199582,58.86832614947299,37.0872770679146,-2.941173132065998,-1.5510770300421939,2.216733612037274,5.068040585022786,19.728750719636597,1.3249969482421946,-1.52283719437753,1.8224987030029283,-1.5963500480200636,5.24134745402592,0.11307432749143231,3.531923078514424,-5.076057666015629,100.0,55.45679448259807,1.7094243755114968,11,-2.6687488555908203,-1.5312480926513672,0.928126335144043,2.718751907348633,-0.012496948242194605,4,-0.025319265296979143,1.3529383605498468,54.7750015258789,1.975597229613833,54.17499923706055,1.2471848468638989,53.037498474121094,-0.025319265296979143
4825,2018-12-03,57.4625015258789,58.375,57.4625015258789,57.70000076293945,11214760.0,0.03002470262284329,-6.684222361425257,-0.2435893423060443,63.0498531099873,41.25593750179742,-4.0812425830379055,-3.3931575219409993,0.32239868584838405,3.3498440719690805,20.551481133139415,2.5875015258789062,-1.5040128180871335,3.493126678466787,0.05573059072848707,6.930522766205087,1.7744286345976334,5.21182472233594,-6.446497257812496,83.77780490451376,35.15294646315489,1.7186980438691501,12,-2.4437522888183523,-3.0500011444091726,-0.7468767166137624,1.0437488555908274,-2.1750030517578054,0,-0.03415273393545293,1.7179467115301996,55.787498474121094,1.3529383605498468,54.7750015258789,1.975597229613833,54.17499923706055,-0.03415273393545293
4826,2018-12-04,55.79999923706055,57.25,55.787498474121094,57.25,10086600.0,-0.028931951179842486,1.0172424225682632,6.105285982749299,59.66696619608648,43.93874719779202,-1.9956567064620288,-1.9206870801918257,1.7417285302694836,4.9562527823912745,21.141101778540527,1.6750030517578054,-1.4378770003980463,1.888749504089354,-1.3702249590151325,5.147723967193841,0.2592622725371072,3.518236735641601,-4.195275310439456,54.222208658854164,1.1666266189179808,1.6294872315522444,12,-0.78125,-1.3874988555908203,0.9156255722045898,2.7062511444091797,0.16250228881835227,1,0.010304673311851253,-6.684222361425257,57.4625015258789,1.7179467115301996,55.787498474121094,1.3529383605498468,54.7750015258789,0.010304673311851253
4827,2018-12-05,53.95000076293945,55.20000076293945,53.95000076293945,54.88750076293945,6530100.0,-0.03315409497160682,-1.6666666666666667,0.6465513839451316,53.61596370565949,47.57833542146807,0.003655331377750315,-0.26959374918872925,3.324864594352327,6.716676123118752,21.443772753296948,1.8499984741210938,-1.1362317027019344,0.1562509536743164,-2.903456528927059,3.2159584362756917,-1.3736027876263748,1.6861046949750076,-1.8036547504480467,0.0,-55.38309419733992,1.5298537413006887,12,1.0687484741210938,0.46249961853027344,2.5718746185302734,4.556249618530273,2.0999984741210938,2,0.049119512024215606,1.0172424225682632,55.79999923706055,-6.684222361425257,57.4625015258789,1.7179467115301996,55.787498474121094,0.049119512024215606
4828,2018-12-06,52.037498474121094,53.537498474121094,51.79999923706055,53.5,11898432.0,-0.035449532192261546,1.260163852265002,1.5600016276041666,48.09843268078243,50.19804098014066,2.1391526633891402,1.4608569692491074,4.9351225459562045,8.514998620423114,21.806482076137595,2.1500015258789062,-0.7667417876403704,-1.5931262969970703,-4.662569338459512,1.4763167444653718,-3.127847817728288,-0.05840477626585283,6.337501525878906,3.612155277596793,-54.0935483886662,1.5347215207312206,12,3.0500011444091797,2.375001907348633,4.118751525878906,6.468751907348633,5.200000762939453,3,0.08071104273062168,-1.6666666666666667,53.95000076293945,1.0172424225682632,55.79999923706055,-6.684222361425257,57.4625015258789,0.08071104273062168
4829,2018-12-07,52.0875015258789,52.92499923706055,51.67499923706055,51.67499923706055,10614420.0,0.0009609042176128568,-5.060572432607389,-0.2820525527797002,52.50809357136366,51.974632695654236,2.2821074884667354,1.288900238751694,4.600193895342002,8.406830394896602,21.783379639148627,1.25,-0.5834702312132407,-1.4237483978271541,-4.540267646959109,1.6927708513048003,-2.9820080223931313,0.1345112267388231,6.155998458862314,6.156749878299678,-56.010132501566076,1.5582596245659774,12,2.9374980926513743,2.3249988555908274,3.981247901916511,6.418748855590827,5.3125,4,0.07247415599894147,1.260163852265002,52.037498474121094,-1.6666666666666667,53.95000076293945,1.0172424225682632,55.79999923706055,0.07247415599894147
4830,2018-12-10,51.412498474121094,52.3375015258789,51.3375015258789,51.51250076293945,8823736.0,-0.012959021492371603,-7.000122072174719,-0.24242844592408055,48.88356629937716,53.456343139100355,2.8513215270643713,1.8759874553811215,4.977762323990795,9.012167031171025,21.521812835103972,1.0,-0.16339859694836179,-1.9818763732910156,-5.233106050700641,1.26935330411861,-3.6074912119958285,-0.3562615345862028,6.568261480712891,1.268447654920418,-61.560968737820694,1.6256148387048142,12,3.4437522888183594,3.000001907348633,4.98750114440918,7.093751907348633,5.112503051757805,0,0.08485296729848102,-5.060572432607389,52.0875015258789,1.260163852265002,52.037498474121094,-1.6666666666666667,53.95000076293945,0.08485296729848102
4831,2018-12-11,53.25,53.787498474121094,52.4625015258789,53.4625015258789,10080252.0,0.03574036626140287,2.0724729984343235,2.124966622162813,50.76804836304537,54.0887276518427,1.1701914489153253,-0.032072338138661394,2.8580456456697476,7.0862359488128845,20.73063327764294,2.375,0.2528200889370922,-0.10062484741210653,-3.3339577605952826,3.1327080657710695,-1.7172913040036946,1.5160416091794815,4.33216444909668,49.5145333821879,-11.911906097752357,1.616666456591589,12,1.6062507629394531,1.1625003814697266,3.1499996185302734,5.256250381469727,2.525001525878899,1,0.03826288214311924,-7.000122072174719,51.412498474121094,-5.060572432607389,52.0875015258789,1.260163852265002,52.037498474121094,0.03826288214311924
4832,2018-12-12,55.45000076293945,55.54999923706055,52.82500076293945,53.0,11455192.0,0.041314568318111755,1.0566043982777706,-11.529332567407845,59.70042302285683,55.01774145540352,-0.9274632902759379,-2.164875681510452,0.35608361616557715,4.832853089102365,19.449092761835498,2.7249984741210938,0.4961471859422062,1.986250877380371,-1.3786897958821243,5.3511915506428664,0.3037805407491234,3.6687212140116188,1.757483910764158,97.62614769248044,33.489127076894746,1.682470336631247,12,-0.59375,-1.0375003814697266,0.9499988555908203,3.0562496185302734,1.3624992370605469,2,0.009242574497527967,2.0724729984343235,53.25,-7.000122072174719,51.412498474121094,-5.060572432607389,52.0875015258789,0.009242574497527967
4833,2018-12-13,53.54999923706055,55.45000076293945,53.20000076293945,55.45000076293945,9643048.0,-0.03426513074367332,1.368419150567988,-0.775510585392361,53.045179965617294,54.37072521275289,0.8722211633340393,-0.22211549513029638,1.9677293003717509,6.6563059979776185,18.33554595299426,2.25,0.8010563390022511,0.051874351501467686,-3.3012302910978946,3.40497899410083,-1.6246779697982134,1.7284266728011488,3.3052864477735824,52.5222293963222,-10.004454470771236,1.6765523212996798,12,1.3062515258789062,0.8625011444091797,2.8500003814697266,4.95625114440918,3.7750015258789062,3,0.046685341468124975,1.0566043982777706,55.45000076293945,2.0724729984343235,53.25,-7.000122072174719,51.412498474121094,0.046685341468124975
4834,2018-12-14,52.625,53.0,51.9000015258789,52.76250076293945,8615792.0,-0.01727356209597064,2.591836226278805,0.07236876448077996,46.26359036491277,52.505584907744606,1.454388129976948,0.7367177677860681,2.6259613823149905,7.491415426810569,17.24429704876751,1.6499977111816477,0.8759571775396537,-0.8706249237060533,-4.226387046617148,2.4851371992050417,-2.548505985161597,0.8072561377494907,3.899218635296819,30.563778603453407,-26.140790480688786,1.6778810614555468,12,1.6687507629394531,1.7875003814697266,3.9312496185302734,5.881250381469727,5.974998474121094,4,0.08764844155934526,1.368419150567988,53.54999923706055,1.0566043982777706,55.45000076293945,2.0724729984343235,53.25,0.08764844155934526
4835,2018-12-17,52.4375,52.875,52.17499923706055,52.5250015258789,9151016.0,-0.0035629453681710332,-1.285705388505518,0.6363712026632858,48.29787814276673,51.24235290182019,0.9545083681044275,1.0675554809314036,2.5603728735041145,7.594607168332097,15.738736777452944,0.7000007629394531,0.8080244936788716,-1.1143749237060518,-4.351681307043705,2.1229314596316016,-2.7330281153748786,0.5042782679627749,3.7755156087317445,14.725994826640356,-40.025471224005784,1.618653191668825,12,1.0062503814697266,1.9750003814697266,3.97812557220459,6.037500381469727,6.5625,0,0.09463650108946653,2.591836226278805,52.625,1.368419150567988,53.54999923706055,1.0566043982777706,55.45000076293945,0.09463650108946653
4836,2018-12-18,52.9625015258789,53.48749923706055,51.912498474121094,52.2125015258789,6766372.0,0.010011948050133945,-1.3333239143703481,-8.571279100183798,46.436453874215196,50.444629587215275,-0.017120780077732434,0.6714922672773795,1.788404001585711,6.9819057895457135,13.76727929346733,1.5750007629394531,0.5515812610020205,-0.6493734359741268,-3.7900815682065954,2.491334696258342,-2.2197275020903575,0.920980630142104,2.9579832378816775,29.109607294959837,-19.559615949107318,1.5703540661162332,12,0.4812488555908274,1.4499988555908274,3.3718738555908274,5.512498855590827,6.162498474121101,1,0.06726457205310199,-1.285705388505518,52.4375,2.591836226278805,52.625,1.368419150567988,53.54999923706055,0.06726457205310199
4837,2018-12-19,52.45000076293945,52.599998474121094,51.25,51.32500076293945,8083928.0,-0.009676672139230846,-1.1176421309621403,1.5,43.13146596267437,49.89274439631438,0.29081070889229466,1.2023193169235498,2.1533050383348353,7.400640691283783,12.522398507214438,1.7125015258788991,0.039311575142164656,-1.1343742370605483,-4.307108793725249,2.038360319604152,-2.720741515392895,0.4519930412717983,3.195505006548224,28.571441546586986,-14.346739581706405,1.5863672783323493,12,0.9499988555908203,1.9624996185302734,3.493748664855957,6.024999618530273,6.424999237060547,2,0.06339372191751913,-1.3333239143703481,52.9625015258789,-1.285705388505518,52.4375,2.591836226278805,52.625,0.06339372191751913
4838,2018-12-20,51.32500076293945,52.0625,51.162498474121094,51.412498474121094,7919580.0,-0.021448998734713287,-3.363619549637028,-0.07777574327256945,36.90390868648491,48.15894607577229,1.4573725784868543,2.3929048211684787,3.1395739652839865,8.451525245432315,11.25099752012961,1.2875022888183594,-0.3754880726543348,-2.2231243133544893,-5.4849882788722795,1.0387396521633008,-3.8540562961133844,-0.5921923305955943,3.9688645449892093,6.989343462103251,-27.522458264571497,1.630931982758894,12,2.031248092651367,3.0874996185302734,4.33437442779541,6.999998092651367,8.474998474121094,3,0.10691669080349908,-1.1176421309621403,52.45000076293945,-1.3333239143703481,52.9625015258789,-1.285705388505518,52.4375,0.10691669080349908
4839,2018-12-21,51.6875,52.0625,51.20000076293945,51.25,12411768.0,0.007062819905933715,-2.2093085974649047,-5.00013079304181,31.637531057309417,46.24271993776476,1.1534653380537492,2.082020685428283,2.6501728197560013,8.012074654533436,9.773346586844086,0.8624992370605469,-0.5778929358106097,-1.825625038146974,-5.154263778081301,1.5030137017873528,-3.489944408114134,-0.16130566817981418,3.1932286245479062,22.58070338072307,-5.4638488881990845,1.664319369967162,12,1.6687488555908203,2.7250003814697266,3.578125,6.506250381469727,8.424999237060547,4,0.10906893858165811,-3.363619549637028,51.32500076293945,-1.1176421309621403,52.45000076293945,-1.3333239143703481,52.9625015258789,0.10906893858165811
4840,2018-12-27,51.9000015258789,53.099998474121094,51.5875015258789,52.0625,8588304.0,0.004111274986774438,-2.841269533709828,-0.37142508370537336,36.339775244387525,44.639578480136116,1.136950944914986,1.7962189964270507,2.337218538759963,7.736648348439864,9.029527446185682,1.5124969482421946,-0.532457994622547,-1.5081235885620217,-4.903905519986502,1.8876583428624585,-3.2060145542742617,0.1897673771502184,2.608904083626328,31.720550956955158,6.698658169070388,1.6978909657122387,12,1.4562473297119212,2.5124988555908274,3.290623664855964,6.187498092651381,8.737499237060554,3,0.12909434973525724,-2.2093085974649047,51.6875,-3.363619549637028,51.32500076293945,-1.1176421309621403,52.45000076293945,0.12909434973525724
4841,2018-12-28,52.625,53.0250015258789,52.23749923706055,52.25,6667712.0,0.013969141672560248,-2.9374964237349204,-2.3077139771819266,44.96197925444933,43.001973616979726,0.35087062976553085,1.0948670636907778,1.495554167565878,6.941524286860229,8.24551139490253,1.125,-0.5568948054695539,-0.7625001907348619,-4.172740311507141,2.6477399300374174,-2.467620251120998,0.9426198696512742,1.5492648959668145,75.48394972278226,45.34316732404173,1.7051200603861387,12,0.6812496185302734,1.7875003814697266,2.3249998092651367,5.4624996185302805,8.737499237060547,4,0.12114014251781469,-2.841269533709828,51.9000015258789,-2.2093085974649047,51.6875,-3.363619549637028,51.32500076293945,0.12114014251781469
4842,2019-01-02,52.599998474121094,52.73749923706055,50.88750076293945,52.1875,7409248.0,-0.0004750883777464576,4.3818137428977275,1.0999959309895833,52.497222598563894,42.94108946508491,-0.07924924927215926,1.0496390451859057,1.3693589558991874,6.895942055985316,7.856055115849821,1.8499984741210938,-0.4533532103325726,-0.7087516784667969,-4.115161327838699,2.697657970905105,-2.4119565031527443,0.9944531462191506,1.2730897796611487,77.40110656507923,42.090976222726525,1.7032048246859506,1,-0.41249847412109375,2.031251907348633,1.943751335144043,5.300001144409187,6.975002288818359,2,0.1240494622654631,-2.9374964237349204,52.625,-2.841269533709828,51.9000015258789,-2.2093085974649047,51.6875,0.1240494622654631
4843,2019-01-03,51.25,52.11249923706055,51.0,51.82500076293945,7322352.0,-0.02566537097496846,-1.0697645535033091,-1.393946399837239,46.66666261790257,42.98587527097266,1.0171482927334239,2.236689031430032,2.5735346838862654,8.15142167374536,8.024626337579512,1.5999984741210938,-0.5555679110622904,-1.882500076293944,-5.333952985769898,1.56895283318201,-3.6082265310319244,-0.15677362155596342,2.2648177548811077,16.38416325714276,-21.67952611394891,1.7257264547379785,1,0.9375,3.3812503814697266,2.7562503814697266,6.6499996185302805,8.825000762939453,3,0.14878048780487796,4.3818137428977275,52.599998474121094,-2.9374964237349204,52.625,-2.841269533709828,51.9000015258789,0.14878048780487796
4844,2019-01-04,54.375,54.599998474121094,51.76250076293945,52.0,9248592.0,0.060975609756097615,1.00885010721674,-4.130429302143526,59.86677975869523,44.271308783853605,-2.048980964017005,-1.0535749096709566,-0.5265676750727408,4.95510264660691,8.550277977862732,3.3499984741210938,-0.9632666865031538,1.3131248474121122,-1.9629297792786176,4.589179474102842,-0.3249024659332491,2.9511521607574736,-3.487499237060547,93.93943130406727,49.10548847919067,1.6380273133453633,1,-1.6312503814697266,0.25625038146972656,-0.5937490463256836,3.5249996185302805,6.137500762939453,4,0.09977010091145844,-1.0697645535033091,51.25,4.3818137428977275,52.599998474121094,-2.9374964237349204,52.625,0.09977010091145844
4845,2019-01-07,55.5,55.625,54.3375015258789,54.974998474121094,10340028.0,0.020689655172413834,2.322570165680608,0.22105327405427633,57.86713118821126,45.54138404096427,-3.010463103479111,-2.4592248019636287,-1.620740581983668,3.765200138449977,8.14650867494225,1.2874984741211009,-1.0813464082398738,2.536249923706052,-0.26847938261901305,5.340979230031117,1.133885270543523,3.9386145768685807,-4.538249282836915,97.36147714764472,50.925281768660106,1.4023646531625316,1,-2.2437496185302734,-0.8687496185302734,-2.1218748092651367,2.3999996185302805,5.5,0,0.08310809436145128,1.00885010721674,54.375,-1.0697645535033091,51.25,4.3818137428977275,52.599998474121094,0.08310809436145128
4846,2019-01-08,56.375,57.0625,55.42499923706055,55.6875,11522040.0,0.015765765765765716,-1.7010287871637564,1.309520003487713,53.56454363733599,46.700614893704454,-3.744241526130182,-3.4666767846596187,-2.431543755201986,2.830126012607437,8.876029874092048,1.6375007629394531,-0.9475057028573346,3.382499885559085,0.4466348651956409,6.318364905922529,1.9145673753773593,4.85043239574081,-5.226719311523439,88.86639538554392,46.885153706250435,1.4679325101817222,1,-2.3999996185302734,-1.7437496185302734,-3.109375,1.5249996185302805,3.900001525878899,1,0.07560976963085508,2.322570165680608,55.5,1.00885010721674,54.375,-1.0697645535033091,51.25,0.07560976963085508
4847,2019-01-09,56.599998474121094,57.36249923706055,56.224998474121094,56.36249923706055,7559584.0,0.003991103753810954,-3.439020759365533,0.3454534357244318,63.49557275657809,49.65524423482592,-3.708660887573785,-3.6711885075908413,-2.596063905756978,2.5615194305852853,9.392011248449823,1.1375007629394531,-0.8270029487084685,3.4749984741210938,0.14450763739270656,6.805489310849481,1.8097530557569002,5.140243892485287,-5.096864626953128,88.01570366408836,45.41111000591085,1.6652454183641943,1,-2.4749984741210938,-1.9687480926513672,-3.3343734741210938,1.3000011444091868,4.425003051757805,2,0.0841431252885454,-1.7010287871637564,56.375,2.322570165680608,55.5,1.00885010721674,54.375,0.0841431252885454
4848,2019-01-10,56.23749923706055,56.38750076293945,55.3375015258789,55.79999923706055,5310272.0,-0.006404580332741383,1.847443775474333,1.8421111807128288,66.82188355642432,53.56461673472758,-2.878776000411918,-3.1388320302758217,-2.19539438938493,2.8662837068715348,8.88392519664103,1.2624969482421946,-0.7021771749631469,2.902499198913574,-0.6607871427646117,6.46578554059176,1.1208560280744848,4.684142369752664,-4.265616158701171,79.91070881181685,34.30487284507178,1.7816431708390914,1,-2.112499237060547,-1.6062488555908203,-2.9281234741210938,1.6625003814697337,6.650001525878906,3,0.059346549387094605,-3.439020759365533,56.599998474121094,-1.7010287871637564,56.375,2.322570165680608,55.5,0.059346549387094605
4849,2019-01-11,55.86249923706055,56.63750076293945,55.36249923706055,55.849998474121094,5356468.0,-0.006668148567902099,-1.5822835664646324,0.028573172433035716,65.67505481118036,56.82409224214901,-2.0665968914085013,-2.599811641538416,-1.74146751285339,3.1698045879198347,8.339365730418816,1.2750015258789062,-0.4622966471107546,2.3387493133544908,-1.3442204452186175,6.021719071927599,0.49726443406793663,4.180234192641045,-3.4593668660050767,50.413185621417924,0.8640274149781959,1.8414848792865557,1,-1.7374992370605469,-1.2312488555908203,-2.3343734741210938,2.0375003814697337,6.549999237060547,4,0.07540839710737868,1.847443775474333,56.23749923706055,-3.439020759365533,56.599998474121094,-1.7010287871637564,56.375,0.07540839710737868
4850,2019-01-14,55.7750015258789,56.04999923706055,54.5625,55.25,6378008.0,-0.0015663049877223667,1.7674482973981918,41.99755874275195,63.40882587658963,58.87374186683126,-1.5328175799107697,-2.2859294551977385,-1.6002226672552453,3.1736113003479076,7.4699021150660725,1.4874992370605469,0.02237685107078846,2.0331264495849553,-1.6400893823031808,5.706342281473091,0.19651853364089078,3.8697343655290197,-2.9751198055430237,43.30363772355128,-8.466187278090544,1.8366079159440676,1,-1.6500015258788991,-1.1437511444091726,-2.087501525878899,2.1249980926513814,6.587497711181648,0,0.08493947301574556,-1.5822835664646324,55.86249923706055,1.847443775474333,56.23749923706055,-3.439020759365533,56.599998474121094,0.08493947301574556
4851,2019-01-15,55.287498474121094,56.4375,54.974998474121094,55.787498474121094,7451380.0,-0.008740529599655988,-1.6000027126736112,-0.9523781843547133,63.56032655638771,60.102975639922796,-0.701714269257522,-1.7264727348019875,-1.1018116909593516,3.5753356507578715,7.404290808579329,1.4625015258789062,0.5898387352038554,1.4437484741210938,-2.2846315803964075,5.172128528638595,-0.42044155313765685,3.3079385013798444,-2.122607352447247,25.892809702412663,-27.621283310230034,1.8641900272587504,1,-1.1062488555908203,-1.1624984741210938,-0.571873664855957,2.612501144409187,8.462501525878906,1,0.10332356651210772,1.7674482973981918,55.7750015258789,-1.5822835664646324,55.86249923706055,1.847443775474333,56.23749923706055,0.10332356651210772
4852,2019-01-16,55.9625015258789,56.224998474121094,55.04999923706055,55.5,5729788.0,0.012208963515934146,1.3797563218035587,-0.9250030517577983,73.15855385552041,63.046519110769225,-0.9494290025833152,-2.488709288800898,-1.8356123844069359,2.815013466937522,8.177483813865747,1.1749992370605469,1.0822985852116744,2.0931264877319293,-1.688402536360627,5.874655511824486,0.20236197568564762,3.983890999778211,-2.4618017549741182,67.46992824694928,7.737372241155185,1.8907645120462786,1,-1.4000015258788991,-1.8375015258788991,-1.2468767166137624,1.9374980926513814,7.049999237060554,2,0.07706052950484632,-1.6000027126736112,55.287498474121094,1.7674482973981918,55.7750015258789,-1.5822835664646324,55.86249923706055,0.07706052950484632
4853,2019-01-17,56.04999923706055,56.20000076293945,55.125,55.599998474121094,3885104.0,0.0015635060763177222,1.8666541206150278,0.9729714125468222,72.40051131638113,64.4391559505121,-0.3178707308481634,-2.507891012882503,-1.9639694556116893,2.6384462593779574,8.99246112992113,1.0750007629394531,1.3982362643341375,2.055624198913577,-1.8448599641460675,5.956108361973222,0.1053821173837548,4.005866280443399,-2.2403555088633027,71.68668386190618,6.954985493500999,1.9502420815298225,1,-0.1999988555908203,-1.9249992370605469,-1.3343744277954102,1.8500003814697337,7.662502288818352,3,0.08876007772590389,1.3797563218035587,55.9625015258789,-1.6000027126736112,55.287498474121094,1.7674482973981918,55.7750015258789,0.08876007772590389
4854,2019-01-18,57.23749923706055,57.23749923706055,56.0,56.0250015258789,8866304.0,0.021186440966350917,1.0412397081633102,2.6944347899800944,74.91248005406992,66.33308360227417,-1.1807975990387405,-3.5121880685667364,-3.2349827580798944,1.3674785633678468,9.44951070897069,1.2374992370605469,1.659050027036038,3.0124992370605455,-1.0874198499127914,7.112418324033882,0.9625396935738806,5.06245878054721,-3.143627068154238,100.0,29.808209706344968,2.0499595434866675,1,-1.2749996185302734,-3.112499237060547,-2.487499237060547,0.6625003814697337,6.837497711181641,4,0.09871153703760349,1.8666541206150278,56.04999923706055,1.3797563218035587,55.9625015258789,-1.6000027126736112,55.287498474121094,0.09871153703760349
4855,2019-01-21,57.4000015258789,57.61249923706055,56.224998474121094,57.25,4024420.0,0.00283908785297049,3.8261152243717325,0.12371283219389681,73.52217146817338,68.55059780570055,-1.168300872643151,-3.4613132958801955,-3.4667278314763834,1.1024455502371708,9.992880460674305,1.3875007629394531,2.1548329978384615,2.9268764495849524,-1.3157271660792702,7.169480065249175,0.8055746417528411,5.048178257417064,-3.044639191520254,91.94321707248257,21.49466719546571,2.1213018078321126,1,-1.3125019073486257,-3.150001525878899,-2.681251525878899,0.4999980926513814,6.112499237060554,0,0.08732572848421105,1.0412397081633102,57.23749923706055,1.8666541206150278,56.04999923706055,1.3797563218035587,55.9625015258789,0.08732572848421105
4856,2019-01-22,56.5250015258789,57.474998474121094,55.9625015258789,56.974998474121094,5692280.0,-0.01524390203379189,1.086207077988371,-2.9999491378873775,67.8409229625355,69.03341449525136,-0.301490463914881,-2.430340064383536,-2.659267735459771,1.8482281518311154,10.812084510945594,1.5124969482421946,2.194488795732866,1.873751449584951,-2.400828221449899,6.148331120619801,-0.2635383859324776,4.01104128510238,-1.8439255012500624,57.56106492949667,-11.511993816736982,2.1372898355174255,1,-0.4375019073486257,-2.275001525878899,-1.8906259536743093,1.3749980926513814,6.6875,1,0.10327284482264121,3.8261152243717325,57.4000015258789,1.0412397081633102,57.23749923706055,1.8666541206150278,56.04999923706055,0.10327284482264121
4857,2019-01-23,55.7750015258789,56.125,55.38750076293945,56.099998474121094,6631024.0,-0.013268464922670087,2.9333292643229165,0.7222203384083323,71.75481183641699,69.58151763747279,0.3566862662011161,-1.495122904748996,-1.9655575349655905,2.4635372400944178,11.220892170495917,1.137500762939446,2.184697798860455,0.9575014114379812,-3.213998035153537,5.1290008580294995,-1.1282483118577815,3.043251134733744,-0.8007831800068885,26.13072262273332,-47.55790780139213,2.0857497232957605,1,0.3124980926513743,-1.5250015258788991,-1.1406259536743093,2.1249980926513814,6.787498474121101,2,0.1429851771572037,1.086207077988371,56.5250015258789,3.8261152243717325,57.4000015258789,1.0412397081633102,57.23749923706055,0.1429851771572037
4858,2019-01-24,56.8125,56.9000015258789,55.724998474121094,55.9375,8958264.0,0.018601496113625604,1.2380945460886918,-2.692332973378973,64.66165413533835,69.46891756237923,-0.660085908102026,-2.2139428235907985,-3.0162126383057526,1.2976102608398534,11.750749788465015,1.1750030517578054,2.218881026345052,1.7206249237060547,-2.197847568306834,5.639097415718943,-0.23861132230038606,3.6798611697124954,-1.5744535650091365,64.04495345208908,-6.789533152785808,1.959236246006443,1,-0.7250003814697266,-2.5625,-2.17812442779541,1.0874996185302805,6.387500762939453,3,0.10913092652038636,2.9333292643229165,55.7750015258789,1.086207077988371,56.5250015258789,3.8261152243717325,57.4000015258789,0.10913092652038636
4859,2019-01-25,57.32500076293945,58.724998474121094,57.0,58.7125015258789,10693272.0,0.00902091551928641,1.44248495045601,-1.5857151576450812,61.850653130602836,69.29578725726958,-1.0541714757988103,-2.405787052650858,-3.509589678513535,0.6677379305706239,12.5970487307284,1.9124984741210938,2.115915705123868,1.9512506484985366,-1.7406048717200235,5.643106168717097,0.10532288838925297,3.79717840860782,-1.9375,58.05247426863488,-9.037126353745734,1.8459277601092803,1,-0.4750022888183594,-2.5187511444091797,-2.6906251907348633,0.5749988555908274,6.149997711181641,4,0.1114260911980478,1.2380945460886918,56.8125,2.9333292643229165,55.7750015258789,1.086207077988371,56.5250015258789,0.1114260911980478
4860,2019-01-28,58.599998474121094,61.29999923706055,56.76250076293945,57.5,23459260.0,0.022241564661363622,-2.5242748363011467,-0.7927912571310783,63.73456106954713,69.31514664762062,-2.1079781302518086,-3.323498928523051,-4.726881348822893,-0.7233986117588955,14.39119307973459,4.537498474121094,2.0352612203280174,2.8912485122680636,-0.6876012847823674,6.4700983093184945,1.1018236137428516,4.6806734107932755,-2.875,54.33401336579939,-9.587839456221815,1.7894248985252155,1,-0.4249992370605469,-2.5062484741210938,-4.246872901916504,-0.8874988555908132,5.0,0,0.09343001052361743,1.44248495045601,57.32500076293945,1.2380945460886918,56.8125,2.9333292643229165,55.7750015258789,0.09343001052361743
4861,2019-01-29,59.0,59.54999923706055,58.29999923706055,58.75,11615640.0,0.0068259647831825365,-1.173910159022908,0.22727304253740144,64.50151711980499,68.35325367698557,-2.1523197985571088,-3.3955026386393428,-5.07542822800724,-1.2351985409421076,16.282295218750143,1.25,2.0097339405297205,2.9725000381469755,-0.5854286797612147,6.530428756055166,1.1935356791928768,4.751464397101074,-2.494501419067383,61.099368615017745,0.21592203480116012,1.7789643589540955,1,-0.7875003814697266,-2.90625,-5.071874618530273,-1.6999988555908274,2.9375,1,0.0764830637786349,-2.5242748363011467,58.599998474121094,1.44248495045601,57.32500076293945,1.2380945460886918,56.8125,0.0764830637786349
4862,2019-01-30,59.125,59.5,58.849998474121094,59.0,6469008.0,0.0021186440677967155,-2.058808745916059,0.5,67.96267459205887,67.86016070761644,-1.9909083623150678,-3.1690821971255545,-5.116237136011009,-1.4652199066184934,17.562176084012957,0.6500015258789062,2.0428097095781936,2.77124996185303,-0.6576528060406872,6.200152729746748,1.0567985779061715,4.485701345799889,-2.362499237060547,60.98656610920775,2.4062571932738734,1.7144513839468576,1,-0.78125,-3.03125,-5.196874618530273,-2.4499988555908203,1.1124992370605469,2,0.06913321819668328,-1.173910159022908,59.0,-2.5242748363011467,58.599998474121094,1.44248495045601,57.32500076293945,0.06913321819668328
4863,2019-01-31,58.875,59.76250076293945,58.625,59.25,10657916.0,-0.0042283298097252064,-1.6000017438616072,-3.0,69.03633422764756,67.20725561579174,-1.4505847729954198,-2.4438439118997906,-4.772737878967973,-1.3014051219654448,18.942597158789837,1.1375007629394531,2.1210608080477016,2.1399999618530288,-0.505708900623425,4.7857088243294825,0.8171455306148019,3.4628543930912556,-1.477249450683594,46.55647267120535,-12.517554417873392,1.3228544312382284,1,-0.53125,-2.78125,-4.96875,-2.6625003814697266,1.2999992370605469,3,0.06263269639065827,-2.058808745916059,59.125,-1.173910159022908,59.0,-2.5242748363011467,58.599998474121094,0.06263269639065827
4864,2019-02-01,59.79999923706055,59.86249923706055,58.9000015258789,58.974998474121094,7222704.0,0.015711239695295864,1.0263093435915294,-2.2000020345052085,72.99997689384384,67.14923399642178,-2.2058345724117814,-3.100543492582858,-5.585516924692797,-2.2795444642857206,20.55303459220902,0.9874992370605469,2.075779350160829,2.7937492370605455,0.05601978397580609,5.531478690145285,1.4248845105181758,4.162613963602915,-1.8559338714599605,66.94213764357139,5.6306439521551255,1.3688647265423688,2,-1.4562492370605469,-3.706249237060547,-5.915624618530273,-3.9499988555908203,1.1500015258789062,4,0.056856213532721744,-1.6000017438616072,58.875,-2.058808745916059,59.125,-1.173910159022908,59.0,0.056856213532721744
4865,2019-02-04,60.11249923706055,60.25,59.5250015258789,60.0,7401552.0,0.0052257525750323275,2.7419202409899857,0.13636258548381877,78.13411273263534,68.29292174865509,-2.3390828620745694,-3.214582137427385,-5.73592757590626,-2.6510920543318264,21.829222253228668,0.7249984741211009,2.062983535059729,2.875624275207521,-0.09504851591184149,5.846297066326883,1.3902878796478362,4.360960670767206,-1.698603129455563,92.94868158245319,26.03513646041678,1.485336395559682,2,-1.7687492370605469,-4.018749237060547,-6.228124618530273,-4.956249237060547,0.9874992370605469,0,0.05593677321250845,1.0263093435915294,59.79999923706055,-1.6000017438616072,58.875,-2.058808745916059,59.125,0.05593677321250845
4866,2019-02-05,60.63750076293945,60.849998474121094,59.9625015258789,60.36249923706055,8139132.0,0.008733649948715394,1.5357166212534263,2.4444745854667524,77.7448051063067,68.95847655642062,-2.480197796290014,-3.587824056099457,-6.103904347246456,-3.233685721587179,22.65035985538138,0.8874969482421946,1.9240314446563858,3.1875007629394503,-0.11580672479405507,6.490808250672956,1.5358470190726976,4.839154506806203,-1.8195502172106899,90.44953452089084,22.63121340560076,1.651653743866751,2,-2.125001907348633,-4.543750762939453,-6.75312614440918,-5.481250762939453,0.9249992370605469,1,0.04885586763813765,2.7419202409899857,60.11249923706055,1.0263093435915294,59.79999923706055,-1.6000017438616072,58.875,0.04885586763813765
4867,2019-02-06,61.36249923706055,61.474998474121094,60.0,60.63750076293945,7311320.0,0.01195627235620167,2.1052699208146612,2.6363434595644333,79.3103448275862,70.58610885555926,-2.6029909930722397,-4.150533980773119,-6.700110413700983,-4.003663671963849,23.470743288730883,1.4749984741210938,1.8319755969145817,3.6743741989135756,-0.03286817849635071,7.381616576323502,1.8207530102086125,5.527995387618539,-2.1970618745453336,96.05265623536026,27.53711234998991,1.8536211887049632,2,-2.2437496185302734,-5.181249618530273,-7.503124237060547,-6.206249237060547,0.8875007629394531,2,0.009370556448785816,1.5357166212534263,60.63750076293945,2.7419202409899857,60.11249923706055,1.0263093435915294,59.79999923706055,0.009370556448785816
4868,2019-02-07,59.57500076293945,61.73749923706055,59.57500076293945,61.2750015258789,10198120.0,-0.029130144572754202,-1.5441147101392363,-2.34483357361591,62.095740724510314,70.61334081043788,-0.4273643326965981,-2.213674306621286,-4.771308950268207,-2.2749893714359146,24.72932828986902,2.1624984741210938,1.8268910114056922,1.7200006484985337,-2.012681685395293,5.452682982392361,-0.14634051844838325,3.5863418154454507,-0.04003362256730014,23.788538556369698,-39.061322862052776,1.8663411669469145,2,-0.3250007629394531,-3.2062511444091797,-6.16562557220459,-4.418750762939453,3.0,3,0.011120410669523961,2.1052699208146612,61.36249923706055,1.5357166212534263,60.63750076293945,2.7419202409899857,60.11249923706055,0.011120410669523961
4869,2019-02-08,60.07500076293945,60.8375015258789,59.5625,59.6875,8904108.0,0.00839278209982064,-2.999999999999978,-0.2279415229611023,63.37500128746084,70.5733897235394,-0.5545732337069111,-2.5106239679482982,-5.132162903294876,-2.846073323804717,25.943688946441977,1.2750015258788991,1.8732438149435922,2.00937557220459,-1.725310840476837,5.744061984886017,0.14203236586387646,3.8767187785453032,1.6624984741210938,24.858748295238286,-32.8936473089557,1.8673432063407127,2,-0.05625152587890625,-3.325000762939453,-6.66562557220459,-4.918750762939453,2.575000762939446,4,0.0016645605135436892,-1.5441147101392363,59.57500076293945,2.1052699208146612,61.36249923706055,1.5357166212534263,60.63750076293945,0.0016645605135436892
4870,2019-02-11,60.51250076293945,60.79999923706055,60.224998474121094,60.42499923706055,6432924.0,0.007282563369851669,-1.3589627218379292,0.2258099447731367,70.84967753079586,71.27874088031618,-0.773608373284894,-2.714160913248733,-5.474547801213511,-3.355429530644024,27.699316496485793,0.7249984741210938,2.0065410297774733,2.210000610351564,-1.5139048295656679,5.933906050268796,0.34804789039294803,4.07195333031018,1.2249984741210938,43.67821131851768,-13.515996532776356,1.8619527199586152,2,-0.3312511444091797,-2.4750003814697266,-6.825000762939453,-5.743749618530273,3.4375,0,0.00722991108422244,-2.999999999999978,60.07500076293945,-1.5441147101392363,59.57500076293945,2.1052699208146612,61.36249923706055,0.00722991108422244
4871,2019-02-12,61.0,61.037498474121094,60.2125015258789,60.875,7623864.0,0.008056174028740815,7.250095368886925,1.4285465166971838,78.09140347293493,72.40415520041351,-1.0589306446582327,-2.9004587242647233,-5.828277036856747,-3.912879290207499,29.402240887505936,0.8249969482421946,2.1760753734141574,2.411874771118164,-1.2133330942059075,6.037082636442236,0.5992708384561283,4.2244787037802,0.6939992523193368,66.09197720651814,4.763205951630056,1.812603932662034,2,-0.8187503814697266,-2.8500003814697266,-7.056249618530273,-6.587499618530273,1.75,1,0.001639319247886739,-1.3589627218379292,60.51250076293945,-2.999999999999978,60.07500076293945,-1.5441147101392363,59.57500076293945,0.001639319247886739
4872,2019-02-13,60.2750015258789,61.38750076293945,60.07500076293945,60.974998474121094,10929156.0,-0.011885220887231207,-1.3863669466427149,-5.599975585937557,69.26288339053431,72.42932732962315,-0.17170613528001866,-1.9350227851668862,-5.01184571912858,-3.2731359919015475,31.24679902986213,1.3125,2.2262040880927145,1.4712512969970604,-2.006403578783285,4.948906172777406,-0.2675761408931123,3.210078734887233,1.3763677413940485,32.75870233599832,-27.060482946969387,1.7388274378901722,2,0.04374885559082742,-2.1250019073486257,-5.971876144409173,-5.862501144409173,2.849998474121101,2,0.02136040550025231,7.250095368886925,61.0,-1.3589627218379292,60.51250076293945,-2.999999999999978,60.07500076293945,0.02136040550025231
4873,2019-02-14,61.0250015258789,61.4000015258789,60.5250015258789,60.67499923706055,9934072.0,0.01244296940710976,-1.6923171726537474,-0.5000054495912655,70.0542162870506,72.10202059553501,-0.6533641701710451,-2.4171251078983644,-5.679155489273889,-4.11407654347564,33.192845072913215,1.125,2.264579339986099,1.9725011825561438,-1.3854485906552654,5.330450955767553,0.29352629595043567,3.651476069161852,0.5845903560485866,79.59185368182848,18.74163440864818,1.678974886605706,2,-0.3937511444091726,-2.8750019073486257,-6.646876335144036,-6.612501144409173,0.5374984741211009,3,0.02007371476429398,-1.3863669466427149,60.2750015258789,7.250095368886925,61.0,-1.3589627218379292,60.51250076293945,0.02007371476429398
4874,2019-02-15,62.88750076293945,62.95000076293945,60.5625,61.162498474121094,13483116.0,0.03052026530914098,1.5810787125721957,4.928545737921213,71.84715391400724,71.40346961568744,-2.2706241525075157,-4.0418658788265205,-7.468257995940391,-6.069185394807931,34.93571113942481,2.387500762939453,2.321575361484328,3.5525003433227553,-0.10024340027326417,7.205244086918775,1.7261284715247456,5.378872215120765,-3.325000762939453,97.82608695652173,34.65822568189199,1.8263718717980113,2,-1.6312503814697266,-4.131250381469727,-8.50937557220459,-8.475000381469727,-1.4625015258789062,4,-0.0049691909554173685,-1.6923171726537474,61.0250015258789,-1.3863669466427149,60.2750015258789,7.250095368886925,61.0,-0.0049691909554173685
4875,2019-02-18,62.412498474121094,63.0,62.04999923706055,62.7125015258789,4882260.0,-0.007553206647675892,1.1714303152901786,-0.17391458185444492,67.25663477816681,70.23811735700522,-1.6037034752982535,-3.3435090677308708,-6.977863879464223,-5.686104158050384,36.6022233056385,0.9500007629394531,2.395357248300691,2.8268732070922837,-0.9525048353543966,6.606251249538964,0.9371841858689436,4.716562228315624,-2.7822484588623055,79.9144725087412,15.803984097057295,1.8896890212233393,2,-1.1312484741210938,-3.6312484741210938,-8.03437328338623,-7.999998092651367,-0.7749977111816406,0,0.0038053764480567853,1.5810787125721957,62.88750076293945,-1.6923171726537474,61.0250015258789,-1.3863669466427149,60.2750015258789,0.0038053764480567853
4876,2019-02-19,62.36249923706055,62.51250076293945,61.75,61.75,6265036.0,-0.0008011093656389301,-1.489801510933403,-2.0416433548650095,66.4968178123203,68.8143921330868,-1.4340906322723015,-2.9868955214334605,-6.859140846491542,-5.72924991685052,38.42958287758712,0.7625007629394531,2.3494389015620456,2.484999084472655,-1.1996021501353056,6.169600319080615,0.6426984671686711,4.327299701776639,-2.5974592224121125,78.2050964368762,13.133542597041782,1.8423006173039809,2,-1.0812492370605469,-3.375,-7.984374046325684,-7.94999885559082,-0.9500007629394531,1,0.02545602798637514,1.1714303152901786,62.412498474121094,1.5810787125721957,62.88750076293945,-1.6923171726537474,61.0250015258789,0.02545602798637514
4877,2019-02-20,63.75,63.9625015258789,62.48749923706055,62.48749923706055,7599552.0,0.022248960191045386,-1.3366358771683218,2.0612283029091385,72.26028017652818,69.94378540553322,-2.734914547756624,-3.9487498694167584,-8.100737892789283,-7.201375902919757,40.94933377901758,1.6000022888183523,2.2728399834105204,3.473749923706052,-0.06470319591372942,7.012203043325833,1.7045233638961577,5.242976483515946,-3.855561585937501,93.81813742897748,25.313805604843793,1.7692265598098917,2,-1.9874992370605469,-4.243749618530273,-9.596875190734863,-9.337499618530273,-2.0250015258789062,2,-0.015686274509803977,-1.489801510933403,62.36249923706055,1.1714303152901786,62.412498474121094,1.5810787125721957,62.88750076293945,-0.015686274509803977
4878,2019-02-21,63.01250076293945,64.30000305175781,63.01250076293945,63.92499923706055,8496180.0,-0.01156861548330268,-1.8219275436234876,-0.7227706318343471,64.92451770870696,70.11595389678278,-1.6299320832090558,-2.870097755376122,-7.161241428197378,-6.557441667783266,43.24108320551916,1.2875022888183594,2.1545837982685043,2.426250648498538,-0.915371791823901,5.767873088820977,0.7554394283373185,4.0970618686597575,-2.87397856216797,65.55180635336673,-3.0200038029154115,1.6708112201612213,2,-0.8249988555908203,-3.299999237060547,-8.668750762939453,-8.600000381469727,-0.6000022888183594,3,0.0017853479182452503,-1.3366358771683218,63.75,-1.489801510933403,62.36249923706055,1.1714303152901786,62.412498474121094,0.0017853479182452503
4879,2019-02-22,63.7125015258789,63.8375015258789,63.20000076293945,63.20000076293945,5654000.0,0.011108918936147738,-1.487804151873079,-0.5616456108960399,66.1435113354693,69.5930465417465,-1.9664885203445692,-3.232772920902697,-7.648558142767783,-7.336510356729455,44.83206196665367,0.825000762939446,1.9595847161459048,2.8068763732910114,-0.4420355025266005,6.055788249108616,1.1824204353822054,4.431332311199817,-3.2410608570285078,76.96075204796612,10.998537017288058,1.6244559379088026,2,-1.5249996185302663,-3.8687496185302663,-8.725001335144036,-9.300001144409173,1.2624969482422088,4,-0.03374536353757207,-1.8219275436234876,63.01250076293945,-1.3366358771683218,63.75,-1.489801510933403,62.36249923706055,-0.03374536353757207
4880,2019-02-25,64.07499694824219,64.25,63.412498474121094,64.02500152587889,4911876.0,0.005689549361298507,3.1874916553815638,0.0975518984138617,65.64277047048836,68.20986509703022,-1.9785681980255276,-3.3350543007872204,-7.768011508812798,-7.776169659570904,45.646709079737434,0.8375015258789062,2.102470091911165,2.8956218719482436,-0.45631417737214974,6.247557921268637,1.2196538472880434,4.571589896608444,-3.2972712887592053,91.1762417946708,27.14198880124276,1.6759680246601967,2,-1.8874950408935547,-4.231245040893555,-9.03124713897705,-9.662496566772461,1.5,0,-0.041357750095910695,-1.487804151873079,63.7125015258789,-1.8219275436234876,63.01250076293945,-1.3366358771683218,63.75,-0.041357750095910695
4881,2019-02-26,63.51250076293945,64.25,63.29999923706055,63.974998474121094,6923976.0,-0.008778715756429967,-1.140844949345162,-9.25080115977152,59.930732782042945,67.17295947386452,-1.1423210139865176,-2.547785504600057,-7.023235750513926,-7.294891625577954,46.45639883148257,0.9500007629394531,2.1960050650804632,2.1075006484985366,-1.2342346134250306,5.449235910422104,0.43663301753675654,3.7783682794603166,-2.4529929120744853,56.55168930224336,-3.2906600067580243,1.6708676309617831,2,-1.0999984741210938,-3.6687488555908203,-8.343750953674316,-9.100000381469727,3.6874961853027344,1,-0.02952174733283519,3.1874916553815638,64.07499694824219,-1.487804151873079,63.7125015258789,-1.8219275436234876,63.01250076293945,-0.02952174733283519
4882,2019-02-27,63.2125015258789,63.724998474121094,62.787498474121094,63.20000076293945,5282184.0,-0.0047234675608239796,-1.238791693805882,-0.02702881038591019,69.4779364212361,67.1089283776629,-0.42668832245010435,-2.029935631053519,-6.6116081988876445,-7.0982394181093795,47.088798776487586,0.9375,2.1850309409799635,1.603126335144033,-1.6502913515038031,4.856544021791869,-0.023582508179885053,3.229835178467951,-1.8937540589425055,28.099290279297577,-34.80395837009884,1.6267088433239199,2,-0.7812499999999929,-3.3687496185302663,-8.043751716613762,-8.800001144409173,2.7125015258789134,2,-0.028475428250864132,-1.140844949345162,63.51250076293945,3.1874916553815638,64.07499694824219,-1.487804151873079,63.7125015258789,-0.028475428250864132
4883,2019-02-28,62.5625,63.2125015258789,61.724998474121094,62.79999923706055,7547176.0,-0.010282800240278278,1.7999956916515218,-18.99877937138706,63.10936198905626,66.13806260822392,0.5189120107483092,-1.1483897724476861,-5.793977799655195,-6.535656506374828,47.25074063182474,1.4875030517578054,2.054425593478868,0.7687498092651381,-2.2410310173014096,3.778530635831686,-0.7361406040181393,2.2736402225484156,-1.005252086277892,33.16835721861148,-33.120152985933665,1.5048904132832748,2,0.4500007629394531,-2.549999237060547,-7.393750190734863,-8.149999618530273,5.0124969482421875,3,-0.013386637776286237,-1.238791693805882,63.2125015258789,-1.140844949345162,63.51250076293945,3.1874916553815638,64.07499694824219,-0.013386637776286237
4884,2019-03-01,63.20000076293945,63.5875015258789,62.61249923706055,63.0,5940180.0,0.010189822384646607,1.0000000000000147,-0.8421111807128286,63.870978666030304,65.7618785957643,-0.07777813603091488,-1.600151268589812,-6.223165678017679,-7.238795349550756,47.45170669709936,1.0250015258788991,2.1150617160201293,1.236250495910646,-1.6820657183902625,4.154566710211554,-0.22290761123980474,2.6954086030610966,-1.4750022888183594,58.41589692920832,-10.28930874137506,1.4591581071504534,3,-0.1875,-2.6687488555908203,-8.031250953674316,-8.787500381469727,4.100002288818359,4,-0.012460479103034272,1.7999956916515218,62.5625,-1.238791693805882,63.2125015258789,-1.140844949345162,63.51250076293945,-0.012460479103034272
4885,2019-03-04,63.474998474121094,64.02500152587889,63.45000076293945,63.5875015258789,5439020.0,0.004351229554777181,-6.076998920136921,-0.5625131129717931,63.06069058366734,65.38008668146952,-0.20809374625628152,-1.6973466014449343,-6.2763154365680265,-7.5679202017837355,47.59964321674249,0.8250007629394389,2.129199317693093,1.343123245239255,-1.512899973121094,4.199146463599604,-0.08488836394091948,2.7711348544194294,-1.75,69.30688881032884,0.25992732437831023,1.4280116091801744,3,-0.4624977111816406,-2.943746566772461,-7.64687442779541,-8.88749885559082,3.6750030517577983,0,0.02363135149363682,1.0000000000000147,63.20000076293945,1.7999956916515218,62.5625,-1.238791693805882,63.2125015258789,0.02363135149363682
4886,2019-03-05,63.599998474121094,63.599998474121094,62.3125,63.45000076293945,7053356.0,0.0019692792911363277,16.166908267846697,-1.3332768208328525,68.73239327649897,64.98809924813294,-0.1554404054911842,-1.6748968299810727,-6.190365906583082,-7.744275285146202,47.14203668537052,1.2874984741210938,1.9764566186564565,1.3199983596801772,-1.5169212873434645,4.156918006703819,-0.09846146383164012,2.7384581831919945,-1.6689996337890634,81.52163096335956,7.558750303197186,1.4184598235118193,3,-0.5874977111816406,-2.299997329711914,-6.46562385559082,-7.724998474121094,3.9250030517577983,1,0.031053435872718138,-6.076998920136921,63.474998474121094,1.0000000000000147,63.20000076293945,1.7999956916515218,62.5625,0.031053435872718138
4887,2019-03-06,61.9375,63.29999923706055,61.86249923706055,63.17499923706055,6655324.0,-0.026139913742255327,-1.0720709327101519,-8.250120800590016,54.66155467523502,63.84777002219162,1.366633205285538,0.034665290265778026,-4.315364998503917,-6.088633136668058,46.30498730878042,1.7374992370605469,1.8709241361588198,-0.3712501525878906,-3.180539417338551,2.4380391121627625,-1.7758947849632207,1.0333944797874395,2.3625030517578125,9.239184518320531,-61.36741289836185,1.4046446323753277,3,1.0499992370605469,-0.47499847412109375,-4.784375190734863,-6.0625,5.837501525878892,2,0.08496463286768408,16.166908267846697,63.599998474121094,-6.076998920136921,63.474998474121094,1.0000000000000147,63.20000076293945,0.08496463286768408
4888,2019-03-07,60.23749923706055,61.875,59.8125,61.787498474121094,13529396.0,-0.02744703552677219,1.391301174925199,1.2525254082113915,36.233747395104665,60.52446291770666,2.9408678128002563,1.8834068503879777,-2.3819669579123968,-4.393069163023284,45.253745608850224,2.125,1.734936460447436,-2.1043758392333984,-4.790882228000655,0.5821305495338507,-3.4476290336170266,-0.7611226448497703,4.013753738403324,10.088999005688798,-54.71682666187868,1.3432531943836248,3,1.7937507629394531,1.2250022888183594,-3.018749237060547,-4.362499237060547,8.662502288818345,3,0.09441799355438851,-1.0720709327101519,61.9375,16.166908267846697,63.599998474121094,-6.076998920136921,63.474998474121094,0.09441799355438851
4889,2019-03-08,60.17499923706055,60.17499923706055,59.0,59.0,9533420.0,-0.0010375596728217085,1.0,-0.7580643970437312,37.85616474375352,57.43706228140279,2.7365837276977487,2.0593674444621684,-2.0936700112600732,-4.330225155323248,44.28265083391369,1.2374992370605469,1.3760668219159413,-2.1718757629394503,-4.840933767695759,0.49718224181685855,-3.5064047653176047,-0.8373467605612959,3.8987036193847757,23.383062293797714,-37.8794368470169,1.3345290023781526,3,1.4500007629394531,1.4250030517578125,-2.956249237060547,-4.299999237060547,8.450000762939453,4,0.12297462077280974,1.391301174925199,60.23749923706055,-1.0720709327101519,61.9375,16.166908267846697,63.599998474121094,0.12297462077280974
4890,2019-03-11,60.95000076293945,60.9625015258789,59.8375015258789,60.32500076293945,6349284.0,0.012879128138012508,2.461530335575272,0.531915238994997,42.89308398213627,55.54399019252426,1.644635624926451,1.3900936963128032,-2.6360641685666337,-5.0871996751248645,43.133819949474244,1.125,1.1744713202234465,-1.4187492370605455,-4.031074032924309,1.193575558803218,-2.7249116349924236,-0.1125868391286673,2.8192799221191507,42.39133499521504,-16.037021475598827,1.3061623979318806,3,0.5624999999999929,0.7000007629394531,-3.731250762939453,-5.075000762939453,8.049999237060547,0,0.10418379342629103,1.0,60.17499923706055,1.391301174925199,60.23749923706055,-1.0720709327101519,61.9375,0.10418379342629103
4891,2019-03-12,61.099998474121094,61.474998474121094,60.73749923706055,61.17499923706055,3896872.0,0.002460996050927866,1.1851853944966573,-0.120001220703125,34.77008747506194,51.68756253183824,1.2476386970938265,1.315413683012082,-2.570288108222897,-5.229292153417703,41.94024929806866,0.7374992370605469,0.8823728439222194,-1.2737514495849638,-3.87540670701064,1.3279038078407197,-2.574579078297802,0.02707617912787441,2.3831253698339907,48.83718248184248,-4.90332566352631,1.3008276287128402,3,0.41250228881835227,0.5500030517578125,-3.8812484741210938,-5.224998474121094,8.650001525878906,1,0.09901805569308286,2.461530335575272,60.95000076293945,1.0,60.17499923706055,1.391301174925199,60.23749923706055,0.09901805569308286
4892,2019-03-13,61.5625,61.63750076293945,60.67499923706055,61.13750076293945,5943124.0,0.00756958326397994,2.3478269522931274,-5.666598850516251,41.39464565388956,49.274816272375276,0.5883410380395446,1.0058862317502104,-2.8063867694741376,-5.696886314293323,40.57605647219924,0.9625015258789062,0.5603403967722329,-0.8756248474121122,-3.3174273247945933,1.566177629970369,-2.096526086103353,0.34527639127912835,1.6516364133177817,89.13043478260869,35.36033740534764,1.2209012386912401,3,-0.04999923706055398,0.08750152587890625,-4.25937557220459,-5.6875,9.0625,2,0.09685281666402257,1.1851853944966573,61.099998474121094,2.461530335575272,60.95000076293945,1.0,60.17499923706055,0.09685281666402257
4893,2019-03-14,62.25,62.2750015258789,61.38750076293945,61.51250076293945,6309956.0,0.01116751269035543,1.25396364059119,1.73529543761388,41.307559479867486,46.76776969613497,-0.16555908670844133,0.4372854257982084,-3.2113060138687572,-6.373557510223662,39.27220429333266,0.887500762939446,0.35547203361474544,-0.24937477111816264,-2.60174599278011,2.1029964505437846,-1.4255603819491398,0.9268108397128145,0.7112882285187112,99.23659498533549,46.40060705789503,1.176185610830975,3,-0.737499237060554,-0.5999984741210938,-4.600000381469727,-6.287500381469727,8.824996948242188,3,0.08875504459243211,2.3478269522931274,61.5625,1.1851853944966573,61.099998474121094,2.461530335575272,60.95000076293945,0.08875504459243211
4894,2019-03-15,62.57500076293945,62.73749923706055,61.9000015258789,62.25,10340988.0,0.005220895790192026,1.5769251084258376,0.4406794564761988,41.044794814742275,44.3215590551433,-0.6577040981026201,0.09241048874454094,-3.3448667843426207,-6.617669685742975,37.40865025813464,0.8374977111816477,0.07184184840512131,0.09125099182129048,-2.2544072111258373,2.4369091947684254,-1.081578109652277,1.264080093294858,-3.575000762939453,94.39659991818127,44.493230655573385,1.1728291014735672,3,-1.2750015258789062,-0.9249992370605469,-4.765625953674316,-6.262500762939453,8.85000228881836,4,0.10107871651334399,1.25396364059119,62.25,2.3478269522931274,61.5625,1.1851853944966573,61.099998474121094,0.10107871651334399
4895,2019-03-18,62.6500015258789,62.98749923706055,62.11249923706055,62.724998474121094,5945184.0,0.001198573903715694,1.9166740841524357,-0.2307592990363729,44.5324934793469,41.63268129990418,-0.9633433468609169,0.03806687674487108,-3.2598766227008795,-6.614316724208713,35.47920363074428,0.875,-0.1033385988590112,0.15437660217284588,-2.1921673935190924,2.5009205978647913,-1.0188953956731268,1.3276486000188186,-3.575251541137689,85.40550438133415,34.841806799384955,1.1732719978459722,3,-1.5000019073486257,-0.9999999999999929,-4.265626907348626,-6.337501525878899,12.3499984741211,0,0.09537108265916006,1.5769251084258376,62.57500076293945,1.25396364059119,62.25,2.3478269522931274,61.5625,0.09537108265916006
4896,2019-03-19,63.95000076293945,64.32499694824219,62.5,62.75,9434328.0,0.02075018683796137,-1.1470542696540968,-16.000661241097163,54.14908114627623,41.575739796686534,-2.46801139306163,-1.1983423682221428,-4.409688345146151,-7.816430325877533,34.047442846897034,1.8249969482421875,-0.31782910059322944,1.3750007629394503,-1.0583748442205945,3.808376370099502,0.1583129593594279,2.5916885665194727,-4.718740808105473,89.72612546703942,34.82045536221788,1.2166878035800257,3,-2.2875022888183594,-2.2875022888183594,-4.840625762939453,-7.637500762939453,9.450000762939453,1,0.07896793083366371,1.9166740841524357,62.6500015258789,1.5769251084258376,62.57500076293945,1.25396364059119,62.25,0.07896793083366371
4897,2019-03-20,62.75,63.974998474121094,62.73749923706055,63.6875,6158848.0,-0.018764671596921745,-1.5714229095492125,-0.7812495032949427,50.9933774834437,43.21569869539088,-1.2746837132383746,-0.08126694939257106,-3.0776011231512754,-6.528320365687719,32.025214898568535,1.2374992370605469,-0.5844531298444338,0.22500000000000142,-2.1470413157060193,2.597041315706022,-0.9610206578530054,1.4110206578530082,-3.2131158255615304,46.3830129849217,-10.80663470704443,1.1860206578530088,3,-1.0875015258789062,-1.0875015258789062,-3.5843753814697266,-6.4375,11.5,2,0.11155378486055767,-1.1470542696540968,63.95000076293945,1.9166740841524357,62.6500015258789,1.5769251084258376,62.57500076293945,0.11155378486055767
4898,2019-03-21,63.125,63.2750015258789,62.375,62.75,5654160.0,0.005976095617529875,1.666659131496294,-0.4,49.5912764622557,44.51959999744667,-1.337690076936724,-0.4715850619718367,-3.3017475728788312,-6.821716324628284,29.67508408248843,0.9000015258788991,-0.9253362806196037,0.5943750381469712,-1.7830612289026817,2.971811305196617,-0.5943430953778517,1.7830931716717942,-3.3008290591333065,50.515496352041524,-6.249744279454802,1.1887181335248234,3,-1.0437507629394531,-1.4625015258789062,-3.890625,-6.8125,10.675003051757812,3,0.11881188118811892,-1.5714229095492125,62.75,-1.1470542696540968,63.95000076293945,1.9166740841524357,62.6500015258789,0.11881188118811892
4899,2019-03-22,61.5625,63.7750015258789,61.537498474121094,63.45000076293945,6266944.0,-0.024752475247524774,-1.309676022090738,-5.033335367838542,40.86022367886616,44.29372663041666,0.4943064376369506,0.9713870336549846,-1.591350915291443,-5.163914855008173,26.953734825963004,2.2375030517578054,-1.045170211072282,-0.8606248855590835,-3.2072808991710104,1.4860311280528435,-2.0339528923650434,0.3127031212468765,-1.4682794986907766,0.8969162175699236,-52.039561372911805,1.173328006805962,3,0.9374980926513672,0.09999847412109375,-2.171875,-5.25,10.5625,4,0.15451771692576144,1.666659131496294,63.125,-1.5714229095492125,62.75,-1.1470542696540968,63.95000076293945,0.15451771692576144
4900,2019-03-25,61.42499923706055,61.5875015258789,60.6500015258789,61.5,4585036.0,-0.0022335149309962166,6.499885560828661,0.03973548748274545,39.61814433500282,44.83239961485453,0.7892718520320159,0.9488240015974867,-1.3016812126385204,-4.943718370130938,23.714347255952116,0.9375,-0.8146470812857061,-0.8656257629394517,-3.1168814464615338,1.3856299205826232,-1.9912536047004892,0.26000207882158577,-1.0769321489353487,21.088399361413845,-27.06600350756783,1.1256278417610386,3,1.0625,0.23749923706054688,-1.4187488555908203,-4.506248474121094,11.47500228881836,0,0.1628002269255837,-1.309676022090738,61.5625,1.666659131496294,63.125,-1.5714229095492125,62.75,0.1628002269255837
4901,2019-03-26,61.63750076293945,61.8375015258789,60.8375015258789,61.537498474121094,5843364.0,0.003459528343806584,2.9999694826548176,-1.3333502873709373,48.33795534883643,45.60387846984863,0.7387171748552603,0.620461196340095,-1.3406910336911793,-5.090409933871591,20.498025369169305,1.0,-0.5799861111944224,-0.5593742370605455,-2.751778942486794,1.6330304683657104,-1.6555765897736734,0.5368281156525825,-1.0508178832072375,29.699252433377694,-22.411956658024955,1.096202352713128,3,0.8499984741210938,0.024997711181640625,-1.6062507629394531,-4.693750381469727,10.012500762939453,1,0.21679171075500459,6.499885560828661,61.42499923706055,-1.309676022090738,61.5625,1.666659131496294,63.125,0.21679171075500459
4902,2019-03-27,61.412498474121094,62.36249923706055,60.974998474121094,61.67499923706055,8725540.0,-0.003650412265801095,-1.4395601447404163,-2.624947549113103,57.78144482411736,47.43431017476529,1.0506960234304756,0.7417261906428294,-0.9629952583014543,-4.838758727353067,17.86076540733988,1.3875007629394531,-0.44349246511419693,-0.6943763732910142,-2.8588396522708024,1.470086905688774,-1.7766080127809047,0.38785526619887634,-0.7624969482421946,24.399902343750227,-31.662529274759144,1.0822316394898939,3,1.0750007629394531,0.25,-1.2781238555908203,-4.468748092651367,8.987503051757812,2,0.19519647221012004,2.9999694826548176,61.63750076293945,6.499885560828661,61.42499923706055,-1.309676022090738,61.5625,0.19519647221012004
4903,2019-03-28,61.724998474121094,62.4000015258789,60.54999923706055,61.349998474121094,8598692.0,0.0050885407329859245,1.1449226006192046,-1.4285672765320507,59.93588379855482,49.53332006185557,0.7329728114533296,0.3828969467921439,-1.1188430298188905,-5.113540571165764,16.15291168934949,1.8500022888183523,-0.22044127128877733,-0.34000129699707315,-2.499750110523493,1.8197475165293397,-1.4198757037602832,0.7398731097661368,2.5999984741210938,36.43405901243776,-22.780505491284075,1.0798744067632067,3,0.7124996185302734,-0.0625,-1.090622901916504,-4.299997329711914,9.050003051757812,3,0.2029161901256289,-1.4395601447404163,61.412498474121094,2.9999694826548176,61.63750076293945,6.499885560828661,61.42499923706055,0.2029161901256289
4904,2019-03-29,62.412498474121094,62.73749923706055,61.7750015258789,62.0,8634080.0,0.011138112871533545,-1.2318905961131696,1.0999959309895833,59.481340022465275,51.19430301109094,0.022347863870869844,-0.3864386562907711,-1.676754692974896,-5.786485021028568,14.24487730891586,1.0125007629394531,-0.07623221447003203,0.3868738174438491,-1.7136507314634457,2.487398366351144,-0.6633884570098019,1.4371360918975,1.8369985198974632,85.142822265625,22.81706932318643,1.0502622744536478,3,0.024999618530273438,-0.75,-1.4624967575073242,-4.818746566772461,6.887504577636719,4,0.18245551541825344,1.1449226006192046,61.724998474121094,-1.4395601447404163,61.412498474121094,2.9999694826548176,61.63750076293945,0.18245551541825344
4905,2019-04-01,64.97499847412111,64.97499847412111,62.57500076293945,63.0250015258789,10022636.0,0.04105748147644728,1.4615399663523398,4.727282815765676,69.13578804992827,52.85949266705229,-2.4313508885144373,-2.9837805168720593,-4.082456787430438,-8.312395260014881,12.46751953647827,2.562500000000014,0.09171257066849847,2.8743738174438604,0.47071049440407364,5.278037140483647,1.6725421559239635,4.076205478963757,-4.424999237060561,100.0,34.482231243682676,1.2018316615198938,4,-2.2124996185302805,-2.987499237060554,-3.959371566772475,-7.381246566772475,4.775001525878892,0,0.1100423500390948,-1.2318905961131696,62.412498474121094,1.1449226006192046,61.724998474121094,-1.4395601447404163,61.412498474121094,0.1100423500390948
4906,2019-04-02,65.57499694824219,66.02500152587889,64.75,64.97499847412111,9094368.0,0.009234297625417387,-1.4285849227974299,0.30769200672951713,69.54930649670997,54.9212625574152,-3.102906694481618,-3.6134964300148766,-4.487244307209025,-8.86535712030107,11.921088702098823,1.275001525878892,0.2662403157424933,3.375622367858888,0.5819566930520921,6.169288042665691,1.9787895304554866,4.77245520526229,-4.936497726440429,91.78074174405819,28.041536690305975,1.3968328374034014,4,-2.287496566772468,-3.0624961853027415,-4.559370040893555,-7.981245040893555,1.6750030517578125,1,0.1117042305532745,1.4615399663523398,64.97499847412111,-1.2318905961131696,62.412498474121094,1.1449226006192046,61.724998474121094,0.1117042305532745
4907,2019-04-03,67.19999694824219,67.19999694824219,65.94999694824219,65.94999694824219,9280248.0,0.024780786513533437,1.0,2.0833386315375035,72.09819162987642,57.422030909373056,-4.503928345209623,-5.0847252821135385,-5.8699474430685115,-10.422815413172216,11.929919402127672,1.625,0.45132673869449746,4.73749752044678,1.1649516317978623,8.310043409095698,2.951224576122314,6.523770464771239,-6.346037634277344,100.0,39.06759525380221,1.7862729443244594,4,-3.3249988555908203,-4.099998474121094,-6.071869850158691,-9.606245040893555,0.9250030517578125,2,0.0662203092220992,-1.4285849227974299,65.57499694824219,1.4615399663523398,64.97499847412111,-1.2318905961131696,62.412498474121094,0.0662203092220992
4908,2019-04-04,65.92500305175781,66.77500152587889,65.34999847412111,66.25,11741836.0,-0.01897312432121656,1.0727317116477288,-0.25999755859375,63.7860202464703,59.969341639106844,-3.117861662835182,-3.543466068864973,-4.395923380406856,-9.071040991394469,13.37780786633921,1.8499984741210795,0.41792015017617956,3.178128433227542,-0.5507226700920711,6.906979536547155,1.3137028815677354,5.042553984887348,-4.690281479736328,76.49778852847491,18.980528780399908,1.864425551659805,4,-2.0500049591064453,-2.8250045776367188,-4.787501335144043,-8.33125114440918,2.4749984741210795,3,0.06788014056833291,1.0,67.19999694824219,-1.4285849227974299,65.57499694824219,1.4615399663523398,64.97499847412111,0.06788014056833291
4909,2019-04-05,67.57499694824219,67.90000152587889,66.09999847412111,66.17500305175781,7949732.0,0.02502834766938067,-1.3225800100412537,-4.307713977182027,67.94170749576702,63.11640421252509,-4.274836684035712,-4.85981043815751,-5.840132425763613,-10.620707327635557,14.702756074407292,1.9749984741210795,0.5565193704936888,4.458122444152835,0.3541117213153484,8.562133166990314,2.4061170827340987,6.510127805571571,-5.982358853647462,93.89662852447556,38.258525333507706,2.0520053614187397,4,-3.349996566772461,-4.1249961853027415,-6.062496185302734,-9.981245040893555,3.0250015258789062,4,0.047354860853159986,1.0727317116477288,65.92500305175781,1.0,67.19999694824219,-1.4285849227974299,65.57499694824219,0.047354860853159986
4910,2019-04-08,67.30000305175781,67.75,66.82499694824219,67.57499694824219,6827584.0,-0.004069462210926966,1.960009765625,-0.19642506811989102,63.189000443046055,64.76652033410394,-3.4406552681968208,-4.3054405016703186,-5.39940956902462,-10.234390243333891,16.45818995759067,0.9250030517578125,0.6936308797809332,3.865628433227542,-0.5063129696967223,8.237569836151813,1.6796577317654027,6.051599134689674,-5.2027758826603545,80.95243861973456,28.40241153586338,2.1859707014621343,4,-3.075002670288086,-3.8500022888183665,-5.5281267166137695,-9.70625114440918,2.4249954223632955,0,0.02971768067323688,-1.3225800100412537,67.57499694824219,1.0727317116477288,65.92500305175781,1.0,67.19999694824219,0.02971768067323688
4911,2019-04-09,67.15000152587889,67.59999847412111,66.80000305175781,67.27500152587889,6149188.0,-0.0022288487232839937,1.0645205749162074,0.4545555432249473,68.88414898096701,66.00015412930945,-2.7116301062667816,-3.8777632649982365,-5.094900359211309,-9.978795286974076,17.97474227473667,0.7999954223632955,1.0848404455552298,3.413126754760725,-1.1132249707655006,7.939478480286944,1.1499508919976194,5.676302617523838,-4.588552408238918,70.58827049312724,16.545240913022162,2.2631758627631102,4,-2.9250011444091655,-3.700000762939446,-5.378125190734849,-9.55624961853026,0.9249954223632955,1,0.038719261579154285,1.960009765625,67.30000305175781,-1.3225800100412537,67.57499694824219,1.0727317116477288,65.92500305175781,0.038719261579154285
4912,2019-04-10,67.52500152587889,67.625,66.84999847412111,66.97499847412111,5063868.0,0.005584512159027666,1.0666707356770455,-4.400024414062273,68.88414898096701,66.99440581624414,-2.378515054234711,-3.987611015908314,-5.311879268913522,-10.229980042498354,19.4738428236503,0.775001525878892,1.553231445299481,3.4900016784667827,-1.2152420295819866,8.195245386515552,1.137379824442391,5.842623532491167,-4.536468215579802,85.29413524656361,29.532377941271157,2.3526218540243855,4,-2.6875,-4.075000762939446,-5.368750572204576,-9.93124961853026,2.0,2,-0.004072588221615936,1.0645205749162074,67.15000152587889,1.960009765625,67.30000305175781,-1.3225800100412537,67.57499694824219,-0.004072588221615936
4913,2019-04-11,67.77500152587889,68.05000305175781,67.05000305175781,67.47499847412111,4304604.0,0.0037023323857932056,1.3529242810469249,0.5454570675544224,80.04841489200737,69.27963635730438,-1.877512159087388,-4.007958967996231,-5.38963562393311,-10.348264727885677,20.719882241424934,1.0,1.9400680616143333,3.4637516021728345,-1.444605785820002,8.372108990165671,1.0095729081764233,5.917930296169253,-4.393550758333419,85.8973907531947,22.237413727485034,2.4541786939964183,4,-2.4624996185302592,-4.249999999999986,-5.5500011444091655,-10.18124961853026,1.1500015258789205,3,0.005164123441405932,1.0666707356770455,67.52500152587889,1.0645205749162074,67.15000152587889,1.960009765625,67.30000305175781,0.005164123441405932
4914,2019-04-12,68.90000152587889,69.19999694824219,67.625,67.75,9312396.0,0.016599040570592027,-1.2499931880480215,3.833299425258441,83.00225985313133,70.82035544654916,-2.2188151771811278,-4.885280726645519,-6.3555881422502125,-11.330676552881123,21.91724307308836,1.5749969482421875,2.3266412749198437,4.272501564025859,-0.9686045178070657,9.513607645858784,1.6519485231093967,6.893054604942321,-5.0516955299121875,87.50015894612304,17.692799883005165,2.620553040916462,4,-1.9250030517577983,-4.800003051757798,-7.153125762939439,-11.30624961853026,-2.75,4,-0.007256893888633709,1.3529242810469249,67.77500152587889,1.0666707356770455,67.52500152587889,1.0645205749162074,67.15000152587889,-0.007256893888633709
4915,2019-04-15,68.625,68.90000152587889,68.07499694824219,68.59999847412111,6468508.0,-0.0039913137850309255,1.8695582947444767,0.021740428439679285,80.68060650665073,72.0571665587648,-1.5328029414015845,-4.363410123360794,-5.931529812256727,-10.891483161187907,23.030187527983735,0.8250045776367045,2.7106606774230357,3.6987501144409123,-1.7449936189854611,9.142493847867286,0.9768782477277256,6.420621981154099,-4.134491089760232,76.04173289421817,1.1130096914511967,2.721871866713188,4,-1.3500022888183594,-4.106250762939453,-7.01249885559082,-11.031248092651367,-2.25,0,0.028779577036373016,-1.2499931880480215,68.90000152587889,1.3529242810469249,67.77500152587889,1.0666707356770455,67.52500152587889,0.028779577036373016
4916,2019-04-16,69.0,69.5,68.625,68.94999694824219,6283240.0,0.005464480874316946,-1.5000108991825614,2.000000000001137,82.88196127469101,73.25536318596642,-1.5319778993233655,-4.575254180275536,-6.1669672047433295,-11.105629009523966,23.54895194045064,0.875,3.108349062345951,3.8212501525878935,-1.8935578655176215,9.536058170693416,0.963846143535136,6.678654161640651,-3.944352525199946,81.13208633590612,-0.18041882528690678,2.8574040090527606,4,-1.5750007629394531,-3.9750003814697266,-7.41874885559082,-11.406248092651367,-2.974998474121108,1,0.010507224262624737,1.8695582947444767,68.625,-1.2499931880480215,68.90000152587889,1.3529242810469249,67.77500152587889,0.010507224262624737
4917,2019-04-17,69.75,69.97499847412111,68.34999847412111,68.375,6978904.0,0.010869565217391353,-1.2806968700811043,27.498321635642355,83.50736022579217,75.44662318366885,-2.1034173063133608,-5.0319327725469805,-6.7891844966720996,-11.7085399556927,24.15735246154797,1.625,3.221029983961188,4.221250152587885,-1.720181499876361,10.162681805052124,1.250534326355762,7.191965978820008,-4.072143171671954,92.30773243606252,5.098707810684289,2.9707158262321194,4,-1.712501525878892,-4.48750114440918,-8.16874885559082,-12.156248092651367,-3.625,2,-0.024014380670362878,-1.5000108991825614,69.0,1.8695582947444767,68.625,-1.2499931880480215,68.90000152587889,-0.024014380670362878
4918,2019-04-18,70.625,70.7249984741211,69.0,69.19999694824219,6389296.0,0.012544802867383575,1.1230750450721154,1.0363658558238635,83.76161504390083,77.20439068901705,-2.5050429486652632,-5.603538515823274,-7.465974374750921,-12.414700738953755,25.209884538941864,1.7249984741210938,3.326805112582889,4.721250152587885,-1.5205301294370912,10.963030434612868,1.6003600115753898,7.842140293600373,-4.259600508345059,96.77424118250751,8.91952316642859,3.120890141012491,4,-1.8624992370605469,-4.98750114440918,-9.04374885559082,-13.031248092651367,-5.5749969482421875,3,-0.015575199633573233,-1.2806968700811043,69.75,-1.5000108991825614,69.0,1.8695582947444767,68.625,-0.015575199633573233
4919,2019-04-23,71.07499694824219,71.07499694824219,69.67500305175781,69.84999847412111,8999424.0,0.006371638205199037,1.2857071679029415,0.8596462110098521,80.34831101572871,79.11098075264846,-2.689146407820118,-5.590996433585275,-7.724564494429671,-12.696916608138253,27.060245262362443,1.399993896484375,3.2815012716174436,4.695622253417966,-1.602750411991309,10.99399491882724,1.5464359207133214,7.844808586122603,-3.924869639743335,100.0,13.116406579128594,3.149186332704639,4,-2.1374969482421875,-5.26249885559082,-9.493745803833008,-13.481245040893555,-7.099998474121094,1,-0.030249651618698303,1.1230750450721154,70.625,-1.2806968700811043,69.75,-1.5000108991825614,69.0,-0.030249651618698303
4920,2019-04-24,71.42500305175781,72.05000305175781,70.69999694824219,71.07499694824219,9483076.0,0.004924461745253517,-1.454542932445554,0.28571962407279716,79.84700709378873,80.32907609851753,-2.6736497466034876,-5.43191172155872,-7.8892543641940165,-12.901150032659423,29.792480127424202,1.350006103515625,3.459738241772655,4.545628166198725,-1.6840570016320555,10.775313334029505,1.4307855822833346,7.660470750114115,-3.48990181531029,83.10812900671586,-3.025636647988307,3.1148425839153897,4,-1.9750022888183594,-5.125001907348633,-9.950002670288086,-13.775001525878906,-6.8250045776367045,2,-0.07385371089247861,1.2857071679029415,71.07499694824219,1.1230750450721154,70.625,-1.2806968700811043,69.75,-0.07385371089247861
4921,2019-04-25,75.0,77.9749984741211,70.07499694824219,71.125,21605780.0,0.050052457759806934,-1.6443492739632972,11.071235504403173,83.19154545112181,81.91878681742362,-5.607736058910319,-8.384365788778524,-11.249288444447203,-16.292737551018817,32.92753177050894,7.900001525878906,3.531076285983062,7.452500152587888,0.7422231833609061,14.162777121814862,4.097361667974397,10.807638637201379,-6.24191840049042,69.09092494419639,-14.6572884792389,3.355138484613488,4,-2.487499237060547,-5.73750114440918,-13.59999942779541,-16.968748092651367,-9.849998474121108,3,-0.11499999999999999,-1.454542932445554,71.42500305175781,1.2857071679029415,71.07499694824219,1.1230750450721154,70.625,-0.11499999999999999
4922,2019-04-26,73.4000015258789,74.875,72.69999694824219,74.19999694824219,15216276.0,-0.021333312988281228,1.0232572168698213,-0.20645043157762097,80.9524020135301,82.01922983092615,-3.4494785229530294,-6.155860798418502,-9.425114712120958,-14.534934195184377,35.889507928786806,2.3000030517578125,3.709582607094191,5.253126525878912,-1.2892157770795905,11.795468828837414,1.9819553743996607,8.524297677358163,-3.3250045776367188,49.02509497428957,-34.16798653712445,3.2711711514792494,4,-0.6000022888183594,-4.137502670288086,-11.737503051757812,-14.06875228881836,-7.849998474121094,4,-0.10047683714829059,-1.6443492739632972,75.0,-1.454542932445554,71.42500305175781,1.2857071679029415,71.07499694824219,-0.10047683714829059
4923,2019-04-29,74.25,74.2750015258789,73.125,73.4749984741211,7173812.0,0.01158036044210986,1.7878670180792529,-0.9687574506232297,79.60091647517045,81.6413027889305,-3.6703887993130877,-6.344702039470647,-10.060617304128215,-15.230163347384234,39.34501382558842,1.1500015258789062,3.887444895479561,5.476874923706049,-0.8721740201405055,11.825923867552603,2.3023504517827718,8.651399395629326,-4.1750030517578125,55.1204755597267,-25.614958161648957,3.174524471923277,4,-1.2250022888183594,-4.98750114440918,-12.587501525878906,-14.806251525878906,-7.6750030517578125,0,-0.10942760942760943,1.0232572168698213,73.4000015258789,-1.6443492739632972,75.0,-1.454542932445554,71.42500305175781,-0.10942760942760943
4924,2019-04-30,73.80000305175781,74.75,73.80000305175781,74.125,4786432.0,-0.0060605649594907,-4.846189961970046,-0.419350075309359,78.38428704122006,81.38615618166044,-2.7404151988592957,-5.267928975770303,-9.456974140644832,-14.6426092281516,42.78457948458387,0.9499969482421875,4.060950889866689,4.457502746582037,-1.5214546562222324,10.436460149386306,1.4680240451799023,7.446981447984172,-2.145005798339838,47.15196688650264,-32.16985271894,2.9894787014021333,4,-0.6375045776367188,-4.537504196166992,-11.928129196166992,-14.356254577636719,-4.3250045776367045,1,-0.11856368073404289,1.7878670180792529,74.25,1.0232572168698213,73.4000015258789,-1.6443492739632972,75.0,-0.11856368073404289
4925,2019-05-02,72.125,73.80000305175781,71.875,73.80000305175781,13603596.0,-0.02269651737796119,1.29850691882339,5.153903939152073,69.17147999687188,79.86276937301386,-0.5774513645881711,-3.1935349731946587,-7.62930761702296,-12.86513758170527,44.55189750840782,1.9250030517578125,4.09266269604133,2.424999618530279,-3.3042196987851895,8.154218935845748,-0.4396100401274481,5.289609277188006,5.849998474121094,25.949400706346594,-52.22675908263217,2.8646096586577325,5,1.0374984741210938,-2.8625011444091797,-10.04375171661377,-12.681251525878906,-2.099998474121108,3,-0.11299828805378032,-4.846189961970046,73.80000305175781,1.7878670180792529,74.25,1.0232572168698213,73.4000015258789,-0.11299828805378032
4926,2019-05-03,72.9000015258789,73.17500305175781,72.2249984741211,72.25,8923280.0,0.010745255124837483,-1.7142810432583842,-0.3880599054412287,70.0934579439253,78.37233578613976,-0.8281483699578018,-3.574916138102367,-8.237880624056999,-13.505578214122075,45.930616930657706,1.0500030517578125,4.00104033605453,2.8337509155273466,-2.7189696283044924,8.386471459359186,0.057390643611427095,5.610111187443266,4.952996978759771,34.166717529296875,-41.328275177265255,2.7763602719159177,5,0.5874977111816406,-3.637502670288086,-10.825002670288086,-13.456253051757812,-1.6750030517578125,4,-0.11385463481521829,1.29850691882339,72.125,-4.846189961970046,73.80000305175781,1.7878670180792529,74.25,-0.11385463481521829
4927,2019-05-06,71.6500015258789,71.6500015258789,70.32499694824219,71.17500305175781,7815236.0,-0.017146776047134327,4.5789845644806375,0.7307651677875981,63.478260869565275,76.11862976676915,0.804289607827954,-2.0811405172108266,-6.877275959014582,-12.097380720140222,46.40613555543433,2.5750045776367188,3.9471402338145225,1.361250686645505,-4.063023811528424,6.785525184819434,-1.3508865624414597,4.07338793573247,6.083437008666991,29.94358562329955,-42.40824777143267,2.7121372490869664,5,2.174999237060547,-2.387502670288086,-9.575002670288086,-12.206253051757812,-1.4500045776367188,0,-0.09071876987542438,-1.7142810432583842,72.9000015258789,1.29850691882339,72.125,-4.846189961970046,73.80000305175781,-0.09071876987542438
4928,2019-05-07,70.4000015258789,72.0,70.125,71.6500015258789,9214788.0,-0.017445917283735457,-1.0833298012122239,-2.6315874010183267,55.1724137931035,73.32130785314412,2.256290196551305,-0.5045645381505608,-5.505140532375066,-10.664308654496757,47.43564247999005,1.875,3.8125980686800176,-0.11249923706054688,-5.1330230532044965,4.908024579083403,-2.6227611451325146,2.397762671011421,7.037099345214841,5.945978937922297,-61.82569045145308,2.5102619080719744,5,3.6249961853027344,-1.137502670288086,-8.325002670288086,-10.750003814697266,1.0749969482421875,1,-0.0688920222869348,4.5789845644806375,71.6500015258789,-1.7142810432583842,72.9000015258789,1.29850691882339,72.125,-0.0688920222869348
4929,2019-05-08,70.7750015258789,71.19999694824219,69.92500305175781,70.09999847412111,11590188.0,0.005326704430001383,-1.4878077827730967,-0.5400024414062387,57.363019693768614,70.82308703091967,2.0498212967962672,-0.6614490280919654,-5.773695974418018,-10.852995804542985,48.01929579675625,1.274993896484375,3.6121621542551594,0.1025005340576115,-4.724067574793821,4.929068642909044,-2.310783520368105,2.515784588483328,6.223373292949219,21.93544449344758,-42.939883930832636,2.4132840544257164,5,3.174999237060547,-0.9000015258789062,-8.725003242492676,-11.087503433227539,0.34999847412109375,2,-0.05934305174265497,-1.0833298012122239,70.4000015258789,4.5789845644806375,71.6500015258789,-1.7142810432583842,72.9000015258789,-0.05934305174265497
4930,2019-05-09,69.30000305175781,70.27500152587889,69.19999694824219,70.05000305175781,5516284.0,-0.020840670325973254,-1.2631384516543227,-1.1111060876641958,50.95542391742758,67.24129574939809,3.5667733278878586,1.023544600644641,-4.21888399610603,-9.187592165672399,48.45437362180175,1.5750045776367188,3.2979380765297037,-1.4724979400634766,-6.082895042707122,3.137899162580169,-3.7776964913852993,0.8327006112583462,7.132502025704682,2.515872954941537,-57.81202669231922,2.3051985513218254,5,2.7374954223632812,0.9749965667724609,-7.250004768371582,-9.575004577636719,4.3249969482421875,3,0.002525186358687481,-1.4878077827730967,70.7750015258789,-1.0833298012122239,70.4000015258789,4.5789845644806375,71.6500015258789,0.002525186358687481
4931,2019-05-10,69.75,70.67500305175781,69.05000305175781,69.67500305175781,5779636.0,0.00649346217064517,-1.452835838083722,-0.09999593098958333,50.0,63.80213997011696,2.5633064984578198,0.8203816646880284,-4.564059147103791,-9.471973868166316,48.98842909975658,1.625,3.0849630209728502,-1.152500915527341,-5.47014825622621,3.165146425171528,-3.3113245858767755,1.0063227548220937,5.959254264540462,23.728734657142414,-31.209161900903023,2.158823670349433,5,2.1500015258789062,1.6124992370605469,-7.375000953674309,-9.56875038146972,3.0999984741210938,4,0.003942674206149022,-1.2631384516543227,69.30000305175781,-1.4878077827730967,70.7750015258789,-1.0833298012122239,70.4000015258789,0.003942674206149022
4932,2019-05-13,67.25,69.75,66.97499847412111,69.75,10577296.0,-0.03584229390681004,1.2200012207031137,-33.33468972533062,40.08810217342595,59.41182726992312,4.580919235853955,3.476989973455204,-1.9764550181612321,-6.854342381144015,49.06923554900169,2.775001525878892,2.7897954871576474,-3.6387508392333956,-8.003184911727473,0.725683233260682,-5.820967875480434,-1.4565338029863568,7.660144119006546,5.472665519853613,-42.3484648711938,2.182217036247042,5,3.612499237060547,4.412498474121094,-4.349999427795417,-6.543748855590827,6.0,0,0.05910778400180061,-1.452835838083722,69.75,-1.2631384516543227,69.30000305175781,-1.4878077827730967,70.7750015258789,0.05910778400180061
4933,2019-05-14,68.125,68.55000305175781,67.52500152587889,67.59999847412111,6162288.0,0.013011152416356975,-2.0370621545555414,-0.21000061035155682,41.5472852029944,55.318827065675826,3.0683931180168997,2.7716598561987524,-2.730922407500529,-7.575090986782094,48.968559836544735,1.3000030517578125,2.089834180659153,-2.7812507629394503,-7.09563579909107,1.5331342732121698,-4.938443281015267,-0.6240582448636331,5.6742237287225805,27.21898085698422,-13.423470503219772,2.1571925180758105,5,2.262500762939453,3.5374984741210938,-4.6375017166137695,-6.83125114440918,4.875,1,0.03045867079988529,1.2200012207031137,67.25,-1.452835838083722,69.75,-1.2631384516543227,69.30000305175781,0.03045867079988529
4934,2019-05-15,68.40000152587889,68.75,67.25,68.69999694824219,6137560.0,0.004036719645928777,6.499971389879647,-0.5714181913301691,41.29495581535755,52.221435489952015,2.175638977734522,2.59007336590696,-2.900262358931954,-7.677906406834325,48.33833684878959,1.5,1.485538424202332,-2.4812492370605668,-6.850034709088561,1.8875362349674276,-4.665641973074557,-0.2968565010465767,4.443830667199478,38.513548344525915,3.1087662058668286,2.1843927360139963,5,1.674999237060561,3.6374969482422017,-4.912503242492662,-7.106252670288072,4.750000000000014,2,0.04495609473164697,-2.0370621545555414,68.125,1.2200012207031137,67.25,-1.452835838083722,69.75,0.04495609473164697
4935,2019-05-16,70.5999984741211,70.5999984741211,68.5,68.75,10167244.0,0.03216369735620317,1.2702704931892133,-6.166755677627439,36.2499886751121,48.46105001563944,-0.2943863965369644,0.5751110628070535,-4.975720417718179,-9.688182466581111,47.960507807869924,2.1999969482422017,0.8742242013867241,-0.3800022125244169,-4.6214832168789,3.8614787918300664,-2.5007427147016585,1.7407382896528247,1.4221969983032636,97.97285176104765,64.06849729123637,2.1207405021772434,5,-1.1124992370605469,1.7875022888183594,-6.762497901916504,-8.7874984741211,3.5999984741210938,3,0.007436282396965588,6.499971389879647,68.40000152587889,-2.0370621545555414,68.125,1.2200012207031137,67.25,0.007436282396965588
4936,2019-05-17,69.72499847412111,70.5999984741211,69.125,70.44999694824219,6974740.0,-0.012393767973248981,1.8780415187310662,-0.39189139032426246,37.970525302129175,45.6268571748132,0.0926161510509047,1.58866259008677,-3.987811122731884,-8.635006353911663,47.33013846997959,1.4749984741210938,0.23806309777766899,-1.2912521362304545,-5.473460366060465,2.8909560935995557,-3.382356251145467,0.7998519786845577,1.5905894185407874,75.86206896551754,42.05814606439349,2.0911041149150082,5,-0.23749923706056109,2.662502288818345,-5.887497901916518,-7.393747329711935,5.650001525878892,4,0.05593404964112558,1.2702704931892133,70.5999984741211,6.499971389879647,68.40000152587889,-2.0370621545555414,68.125,0.05593404964112558
4937,2019-05-20,68.07499694824219,69.44999694824219,67.5,69.27500152587889,7900732.0,-0.0236644182429252,1.516132525435492,1.6551822113715178,30.79314393763211,42.91804941309417,1.3211013622584886,3.274635228038022,-2.1881500240499747,-6.806431338753399,46.13887277615325,2.224998474121108,-0.2616417961534978,-2.8575035095214787,-7.210092882934717,1.4950858638917595,-5.033798196228091,-0.6812088228148667,2.6329084258239988,24.626785791555736,-6.213024018299219,2.1762946867066186,5,1.0125007629394531,4.337501525878906,-4.237496376037598,-5.743745803833015,7.375,0,0.07014324994401933,1.8780415187310662,69.72499847412111,1.2702704931892133,70.5999984741211,6.499971389879647,68.40000152587889,0.07014324994401933
4938,2019-05-21,69.52500152587889,70.05000305175781,68.82499694824219,69.17500305175781,8172176.0,0.021300104923091645,-1.3333212233064733,-0.2916642824899622,37.48169727732334,40.70901358904469,-0.29734355767401155,1.8319196222876428,-3.4137557023538108,-8.049654765583739,44.71541791465894,1.975006103515625,-0.8509205927544059,-1.3524990081787251,-5.749026575390218,3.0440285590327676,-3.5507627917844786,0.8457647754270283,1.0749969482422017,67.91052424212705,37.517503599171974,2.1982637836057473,5,-0.7000007629394389,2.9499969482422017,-5.381250381469727,-6.425001144409173,5.574996948242202,1,0.05357782657127408,1.516132525435492,68.07499694824219,1.8780415187310662,69.72499847412111,1.2702704931892133,70.5999984741211,0.05357782657127408
4939,2019-05-22,68.92500305175781,69.77500152587889,68.44999694824219,69.52500152587889,5482748.0,-0.008629967075912237,1.4091025738838892,-1.7142888283379036,40.00000953674315,39.491745324524196,0.014120336882285756,2.384860302387878,-2.5896888743261854,-7.25005289865917,43.01873303577318,1.3250045776367045,-1.3081415499236186,-1.8449977874755916,-6.325529416669099,2.6355338417179155,-4.085263602072345,0.39526802712116194,1.167495422363288,45.967863005539925,14.392592930507472,2.2402658145967536,5,-0.10000228881835938,3.5499954223632812,-4.506251335144043,-5.587501525878906,6.049995422363281,2,0.059122187418434446,-1.3333212233064733,69.52500152587889,1.516132525435492,68.07499694824219,1.8780415187310662,69.72499847412111,0.059122187418434446
4940,2019-05-23,66.15000152587889,68.32499694824219,65.875,68.19999694824219,9029436.0,-0.040261173783265436,1.1304363690644021,3.4166677263075953,31.249999999999943,37.40841199119085,2.565046276080608,5.000803101691147,0.35677061130111554,-4.2929511088744405,40.76754970224344,3.0500030517578125,-1.6229118725396177,-4.356249237060567,-9.274124498915882,0.561626024794748,-6.815186867988231,-1.8973116061329023,3.9000015258789205,5.820139993379482,-24.376952658232437,2.4589376309276583,5,2.087497711181655,5.774997711181655,-0.6125030517577983,-2.2375030517577983,6.599998474121108,3,0.10582010337915881,1.4091025738838892,68.92500305175781,-1.3333212233064733,69.52500152587889,1.516132525435492,68.07499694824219,0.10582010337915881
4941,2019-05-24,66.375,67.15000152587889,66.15000152587889,66.15000152587889,4844196.0,0.0034013373988068807,-7.888949170932382,-0.10975559831334797,34.462438880566594,36.78333829198426,2.0237798369426656,4.317890963812459,0.3045440761832481,-4.344268404553716,37.189254647766326,1.0,-2.0323553434104866,-3.700000762939453,-8.469090504924495,1.0690889790455884,-6.084545633931967,-1.3154558919469395,3.400001525878892,11.976039150186578,-17.49910285886196,2.3845448709925194,5,1.8624992370605469,5.549999237060547,-0.47812652587890625,-2.325000762939453,6.525001525878906,4,0.11789072615054152,1.1304363690644021,66.15000152587889,1.4091025738838892,68.92500305175781,-1.3333212233064733,69.52500152587889,0.11789072615054152
4942,2019-05-27,66.02500152587889,66.875,65.82499694824219,66.55000305175781,2839772.0,-0.0052730466910901885,-1.2702506536459837,-2.33335593909998,36.39191032481527,36.21051886107547,2.4381343358457883,4.307912610509902,0.8118995718713222,-3.8204615273347002,33.472629432458056,1.0500030517578125,-2.252944396236572,-3.6812492370605554,-8.50798100897201,1.145482534850899,-6.094615123016283,-1.2678833511048282,3.1259997558593824,4.733829318501596,-26.572608376676865,2.413365885955728,5,2.1874961853027486,5.874996185302749,0.19999790191651812,-1.775001525878892,5.824996948242202,0,0.1416129989857906,-7.888949170932382,66.375,1.1304363690644021,66.15000152587889,1.4091025738838892,68.92500305175781,0.1416129989857906
4943,2019-05-28,66.125,66.67500305175781,65.59999847412111,66.32499694824219,11844200.0,0.001514554665809742,1.3888747605241873,0.38094546088674075,35.284801034507595,35.542723885425474,2.2625302531482703,3.760818447742281,0.8515009004745764,-3.7227499484613844,29.59389273504912,1.0750045776367045,-2.5089177216898833,-3.1750007629394474,-7.752779625368163,1.402778099489268,-5.463890194153805,-0.8861113317250897,2.4273205017089765,12.574877655666691,-19.09417991912698,2.288889431214354,5,1.9749984741210938,5.662498474121094,0.524998664855957,-1.6375007629394531,4.775001525878906,1,0.1410207477995038,-1.2702506536459837,66.02500152587889,-7.888949170932382,66.375,1.1304363690644021,66.15000152587889,0.1410207477995038
4944,2019-05-29,65.05000305175781,65.59999847412111,64.72499847412111,64.92500305175781,3593232.0,-0.016257042695534074,-2.3332752056269426,-0.6250095368886854,36.20129323242714,35.5373132806827,3.1428621182740244,4.370767917993234,2.046006989549511,-2.504184150286477,25.580781819905734,1.400001525878892,-2.405786907869512,-3.812497711181635,-8.249794581167876,0.6247991588046062,-6.031146146174763,-1.5938492761885072,2.9118530444335846,9.02790876087948,-25.24121376810164,2.2186484349931237,5,2.6124954223632812,6.299995422363281,2.149996757507324,-0.18750381469726562,4.875,2,0.15449646350311297,1.3888747605241873,66.125,-1.2702506536459837,66.02500152587889,-7.888949170932382,66.375,0.15449646350311297
4945,2019-05-31,63.974998474121094,64.97499847412111,63.29999923706055,64.40000152587889,9420996.0,-0.0165258190192763,1.12698727947372,-3.4000244140623863,31.98127620595605,34.87184115888569,3.5529088774147652,5.063496710053158,3.2280752118214764,-1.308367324885218,23.22311783811475,1.7500038146972656,-2.4242672344794016,-4.480002212524411,-9.146755119308537,0.18675069425971458,-6.813378665916474,-2.1466257591323483,3.3394860976562484,17.532437292854695,-17.323521451438367,2.3333764533920616,5,2.700002670288086,6.662500381469727,3.40000057220459,1.0625,6.200004577636719,4,0.17194216900919002,-2.3332752056269426,65.05000305175781,1.3888747605241873,66.125,-1.2702506536459837,66.02500152587889,0.17194216900919002
4946,2019-06-03,64.59999847412111,64.59999847412111,63.17499923706055,63.42499923706055,6267988.0,0.00976944142097702,1.425532191195963,-2.7646842350914986,40.636038020800555,35.965496057015514,2.3741422856015504,3.9893341178471786,2.6776995586528614,-1.8216654779423536,20.756269310285397,1.424999237060561,-2.4554709216968575,-3.4400020599365035,-7.914650528492629,1.0346464086196292,-5.677326294214566,-1.2026778256584407,1.9115890307128751,38.51348495205377,-0.05681468680169388,2.237324234278066,6,2.0125026702880717,5.975000381469712,3.2750024795532084,0.9250030517577983,6.749999999999986,0,0.12616101731246632,1.12698727947372,63.974998474121094,-2.3332752056269426,65.05000305175781,1.3888747605241873,66.125,0.12616101731246632
4947,2019-06-04,65.15000152587889,65.19999694824219,63.82500076293945,64.47499847412111,9373460.0,0.008513979330481147,2.5484051978735973,0.5744710553569436,39.240515410268095,36.16092029400937,1.5260787367734423,3.085599512748189,2.24893605953082,-2.2592270067293043,19.43945389774435,1.3749961853027344,-2.5756905456524777,-2.564999008178731,-6.876898381157389,1.7469003647999344,-4.720948694668067,-0.4090493216893947,0.694268325400401,56.42857532111501,15.744017373279853,2.1559496864893313,6,1.3249988555908345,3.8749980926513814,5.737498283386245,3.337497711181655,6.1500015258789205,1,0.1189562520105476,1.425532191195963,64.59999847412111,1.12698727947372,63.974998474121094,-2.3332752056269426,65.05000305175781,0.1189562520105476
4948,2019-06-05,65.55000305175781,66.34999847412111,64.82499694824219,65.22499847412111,7262452.0,0.006139700944136406,-1.711095437992118,0.48148608630784107,39.784955057685394,36.13702535189185,0.5620304725638476,2.42810858162008,1.9652326154917148,-2.5375314124991064,17.690483546596372,1.5250015258789205,-2.6952853080184553,-1.9224975585937472,-6.143151573145744,2.2981564559582424,-4.0328245658697455,0.18782944868225115,-2.3750038146972656,74.80328772916691,32.44604632536614,2.110327007275996,6,0.1999950408935547,3.412496566772461,5.481245994567871,2.9374961853027344,6.0749969482421875,2,0.09610976550815487,2.5484051978735973,65.15000152587889,1.425532191195963,64.59999847412111,1.12698727947372,63.974998474121094,0.09610976550815487
4949,2019-06-07,66.57499694824219,67.15000152587889,65.75,66.07499694824219,7327920.0,0.015636824542556438,-1.4347981848578688,1.5384398694805714,34.24657125196711,36.46997771322154,-0.9290693838646149,1.1302775097582014,1.1212168857088898,-3.4276447253995315,15.831476869036695,1.5999984741210795,-2.527292175640909,-0.6875034332275334,-4.624724469733891,3.2497176032788246,-2.6561139514807195,1.2811070850256527,-3.3364977264404274,85.53448436358921,48.13802764328841,1.9686105182531806,6,-1.412496566772461,2.387502670288086,4.568751335144043,1.9125022888183594,3.8250045776367188,4,0.06496439768520212,-1.711095437992118,65.55000305175781,2.5484051978735973,65.15000152587889,1.425532191195963,64.59999847412111,0.06496439768520212
4950,2019-06-11,69.47499847412111,69.92500305175781,67.625,67.65000152587889,8553800.0,0.043559919771885,-1.4533365885416667,3.649993896484432,49.15540557956065,38.10252956866531,-3.6965516172687387,-1.8508348619900943,-1.555944085870621,-6.173135877003929,14.667511928228084,3.350006103515625,-2.5246195134138816,2.2037483215332117,-1.7532659592658462,6.1607626023322695,0.22524118113368274,4.182255461932741,-6.080039160156261,93.3332692841317,58.29076716810644,1.9785071403995294,6,-2.9249973297119283,-0.9874973297119283,1.737500190734849,-0.9874992370605611,2.8499984741210795,1,0.006477216085212678,-1.4347981848578688,66.57499694824219,-1.711095437992118,65.55000305175781,2.5484051978735973,65.15000152587889,0.006477216085212678
4951,2019-06-12,70.02500152587889,70.30000305175781,68.75,68.92500305175781,6515316.0,0.007916560832493591,-1.1379284943832049,0.6027398978286326,57.116802649904955,40.40529538256417,-4.1061599390825165,-2.5077529355967414,-1.878971617742181,-6.556077660006167,13.341476115211536,1.5500030517578125,-2.542994347016588,2.7400012969970504,-1.2550083299071275,6.7350109239012355,0.7424964835449543,4.7375061104491465,-6.2382395876464685,95.75287368849554,56.93939599389848,1.9975048134520914,6,-3.2875003814697124,-1.8500003814697124,1.187497138977065,-1.5375022888183452,2.500000000000014,2,0.002142113853770944,-1.4533365885416667,69.47499847412111,-1.4347981848578688,66.57499694824219,-1.711095437992118,65.55000305175781,0.002142113853770944
4952,2019-06-13,71.2249984741211,71.44999694824219,69.72499847412111,70.0,8256900.0,0.01713669292529363,1.0597052995968765,1.1136365212687152,56.31969269132203,42.742505566654664,-5.01874102810109,-3.5781369323130434,-2.826115627153058,-7.5911172508990035,13.455714367820098,1.7249984741210795,-2.0955172281767886,3.741248321533206,-0.6247160833780754,8.107212726444494,1.5582661190775582,5.924230523988854,-6.917177246806645,96.60379661704009,58.931600166616306,2.1829822024556442,6,-3.9125003814697266,-3.6374988555908203,0.15000057220458984,-2.737499237060547,3.0500030517578125,3,0.0017550017925997974,-1.1379284943832049,70.02500152587889,-1.4533365885416667,69.47499847412111,-1.4347981848578688,66.57499694824219,0.0017550017925997974
4953,2019-06-14,70.19999694824219,71.2750015258789,69.80000305175781,71.07499694824219,7925636.0,-0.014391036122680001,1.3137064828444571,-0.7142866040121323,54.594572599943675,44.7862032741565,-3.749178975272187,-2.5188542155657103,-1.5650328402195441,-6.406841110835231,13.576126197551142,1.4749984741210938,-1.7546783751451187,2.612496948242182,-1.9133197399045088,7.138313636388872,0.3495886041688294,4.875405292315534,-5.177958148834961,78.0701636974475,39.73516751698877,2.262908344073347,6,-2.8874988555908203,-2.612497329711914,1.3437528610229492,-1.7124977111816406,4.0500030517578125,4,0.01566960329537692,1.0597052995968765,71.2249984741211,-1.1379284943832049,70.02500152587889,-1.4533365885416667,69.47499847412111,0.01566960329537692
4954,2019-06-18,71.4749984741211,71.67500305175781,68.94999694824219,69.82499694824219,13943576.0,0.018162415688122602,1.6585286882347905,-1.8857160295758928,71.5151391848169,49.178854716252154,-4.489018847883344,-3.743609653367969,-2.6064335624857904,-7.532497952623004,13.696361204413158,2.725006103515625,-1.386247205877254,3.733748626708987,-1.1063043230886223,8.573801576506597,1.3137221518101825,6.153775101607792,-5.810163859830368,95.0616190881656,50.44029409352826,2.4200264748988047,6,-4.049997329711914,-4.049997329711914,0.16874980926513672,-2.987499237060547,2.4749984741210938,1,0.002098657279904881,1.3137064828444571,70.19999694824219,1.0597052995968765,71.2249984741211,-1.1379284943832049,70.02500152587889,0.002098657279904881
4955,2019-06-19,71.125,71.7750015258789,70.69999694824219,71.55000305175781,9183384.0,-0.004896795825015898,1.4571533203125,-0.25757736892481126,68.99999999999996,52.33040604727431,-3.3728212877139896,-3.5334231605199307,-2.104694627888634,-7.036268539947272,13.017904948186004,1.0750045776367188,-0.986018294590238,3.3575000762939453,-1.5530165585329598,8.26801671112085,0.9022417588804927,5.812758393707398,-4.738945173213224,78.51235709079353,28.53220104349746,2.4552583174134517,6,-3.3249988555908203,-3.6499996185302734,0.7875003814697266,-2.637500762939453,3.3249969482421875,2,-0.010193300163389707,1.6585286882347905,71.4749984741211,1.3137064828444571,70.19999694824219,1.0597052995968765,71.2249984741211,-0.010193300163389707
4956,2019-06-20,73.625,73.7249984741211,71.92500305175781,71.92500305175781,14013120.0,0.03514938488576447,-1.1176454748633438,-3.9999640972247157,75.93855864347819,56.407966406519876,-4.981894535171293,-6.035718351823434,-4.4401180928737745,-9.360044402851116,12.583848022186809,2.5999984741210938,-0.42759927055860203,5.662499999999994,0.1516383676245141,11.173361632375467,2.907069183812254,8.417930816187734,-6.484492635340331,97.90579178709922,40.45894706606519,2.755430816187738,6,-4.350002288818359,-5.17500114440918,-2.4687509536743164,-5.137500762939453,0.875,3,-0.017657087290428697,1.4571533203125,71.125,1.6585286882347905,71.4749984741211,1.3137064828444571,70.19999694824219,-0.017657087290428697
4957,2019-06-24,72.8499984741211,73.7750015258789,72.75,73.57499694824219,6109460.0,-0.010526336514484314,-1.2162304830874044,-0.42647045623861196,71.94126089833169,59.9808892777028,-3.352316235773003,-5.148615911675549,-3.5585390275731186,-8.399560912154215,13.136799067784432,1.0250015258789062,0.34885792243048286,4.648748397827148,-1.2804928683704446,10.577989664024749,1.6841277647283448,7.613369030925952,-4.655972531947597,80.8289704833632,16.974702004254468,2.9646206330987988,6,-3.0874977111816406,-4.374998092651367,-1.2187480926513672,-4.362499237060547,0.9749984741210938,0,-0.004461179890863476,-1.1176454748633438,73.625,1.4571533203125,71.125,1.6585286882347905,71.4749984741211,-0.004461179890863476
4958,2019-06-25,73.25,73.5250015258789,72.55000305175781,72.67500305175781,4489140.0,0.005490755446220019,-1.363641407882812,-0.7931009081629432,77.98632021772664,64.84086138500942,-2.844319728356723,-5.539240997533554,-3.8040144107280014,-8.626437326750704,13.397484148802333,0.9749984741210938,0.9622359184719897,4.862499999999997,-1.4626263632218581,11.18762636322186,1.6999368183890624,8.025063181610932,-4.051398452759528,89.11914968304441,17.57253379191218,3.1625631816109303,6,-2.549999237060547,-4.774999618530273,-1.9875011444091797,-4.762500762939453,1.0,1,0.013993194892544691,-1.2162304830874044,72.8499984741211,-1.1176454748633438,73.625,1.4571533203125,71.125,0.013993194892544691
4959,2019-06-26,73.0,73.9000015258789,72.75,73.07499694824219,5825328.0,-0.0034129692832765013,-3.0000265371653,-0.13043016744951305,82.64013937643723,68.56138736244014,-1.773601763299709,-5.236792421028284,-3.4523996685774136,-8.211191528851373,13.95084302240986,1.1500015258789062,1.6130739087209918,4.408750152587885,-2.243361160670105,11.060861465845875,1.08269449595889,7.73480580921688,-2.9776464566046172,71.87499254943006,-6.235377919495178,3.3260556566289945,6,-1.6749992370605469,-4.462499618530273,-1.9750003814697266,-4.512500762939453,2.0,2,0.017123287671232834,-1.363641407882812,73.25,-1.2162304830874044,72.8499984741211,-1.1176454748633438,73.625,0.017123287671232834
4960,2019-06-27,73.1500015258789,73.82499694824219,72.5,73.32499694824219,5664120.0,0.0020548154229986793,1.2553227408787797,2.3333672431332655,82.02246869949455,71.32868359017232,-1.5058374445521565,-5.096798224636217,-3.488083114073774,-8.213755475373404,14.912630386972397,1.3249969482421875,2.2959592434463048,4.208751678466797,-2.6363434058355324,11.053846762769126,0.7862041363156322,7.6312992206179615,-2.352118385986813,62.025287116550196,-20.222458993264333,3.4225475421511637,6,-1.7250022888183594,-4.61250114440918,-2.093751907348633,-4.662502288818359,-1.625,3,0.010936369182169559,-3.0000265371653,73.0,-1.363641407882812,73.25,-1.2162304830874044,72.8499984741211,0.010936369182169559
4961,2019-06-28,74.19999694824219,74.4749984741211,73.25,73.25,7321160.0,0.01435400410746146,-1.578952440610996,-5.428695993373153,82.67146721811314,74.25665853759355,-2.1247721006841687,-5.829382159430068,-4.4043666889797635,-9.115097714649266,16.02522670157988,1.3249969482421875,3.068620080781514,4.867497253417966,-2.2491260709071383,11.984120577743077,1.3091855912554138,8.425808915580518,-2.781690131152729,86.0758613496506,0.5389413734779538,3.558311662162555,6,-2.487499237060547,-5.374998092651367,-3.2624969482421875,-5.712497711181641,-6.9249954223632955,4,0.003369272375771004,1.2553227408787797,73.1500015258789,-3.0000265371653,73.0,-1.363641407882812,73.25,0.003369272375771004
4962,2019-07-01,75.375,76.2750015258789,74.9000015258789,75.0,5993756.0,0.015835621294936653,-3.7826340790276785,0.394738110152749,83.58973315638355,77.47834304386464,-2.9605204859955023,-6.606721087835439,-5.441336626933435,-10.13510173501082,17.284149517754056,2.0750045776367188,3.473984183299308,5.575000381469721,-1.8485921385937587,12.998592901533193,1.8632041214379882,9.286796641501454,-3.3453548515042115,76.15890961343743,-10.292260199122097,3.7117962600317367,7,-2.762500762939453,-5.649999618530273,-4.4375,-6.887500762939453,-8.324996948242188,0,-0.011608623548922004,-1.578952440610996,74.19999694824219,1.2553227408787797,73.1500015258789,-3.0000265371653,73.0,-0.011608623548922004
4963,2019-07-02,75.44999694824219,75.5,74.75,75.0999984741211,5182400.0,0.0009949843879559772,2.3332994252581254,0.9333292643229166,82.44971853537974,78.69329630503829,-2.472498077458553,-6.268692078454961,-5.3826425267655935,-10.049098180300732,18.461410870303936,0.75,3.740952799753842,5.1837474822998075,-2.4367272545217133,12.804222219121336,1.37351011388904,8.993984850710575,-2.571280524269781,78.14558293603235,-8.073656231654923,3.8102373684107635,7,-1.9624977111816406,-5.724996566772461,-4.69999885559082,-6.962497711181641,-6.899993896484375,1,-0.02153744288571313,-3.7826340790276785,75.375,-1.578952440610996,74.19999694824219,1.2553227408787797,73.1500015258789,-0.02153744288571313
4964,2019-07-03,75.0999984741211,75.57499694824219,74.80000305175781,75.32499694824219,5783492.0,-0.004638813628596861,1.1379186967914383,-0.6428555858310627,75.28089887640446,79.39117395797213,-1.7368679319073408,-5.40424713474232,-4.936531258511948,-9.553269518761624,19.28949072492316,0.774993896484375,3.9538229778106597,4.331249237060547,-3.165361220727604,11.827859694848698,0.5829440081664785,8.079554465954615,-1.5420250297673874,68.87410392544821,-15.765921621411977,3.748305228894074,7,-0.9999961853027344,-5.374998092651367,-4.44999885559082,-6.612499237060547,-7.775001525878906,2,-0.011318222255543686,2.3332994252581254,75.44999694824219,-3.7826340790276785,75.375,-1.578952440610996,74.19999694824219,-0.011318222255543686
4965,2019-07-04,74.9749984741211,75.32499694824219,74.55000305175781,75.0,3037936.0,-0.0016644474372802254,1.2962937845444373,0.11111864636668814,73.13083345811322,79.07920449293158,-1.126809689065908,-4.651379585820706,-4.706023860198414,-9.286675437356266,19.468353097838797,0.774993896484375,4.2977268268256665,3.6562492370605497,-3.3389902405070018,10.651488714628101,0.15862949827678108,7.153868975844318,-0.8736194134623503,57.024714181587065,-25.12691882676628,3.4976197387837753,7,-0.5874977111816406,-5.249998092651367,-4.32499885559082,-6.487499237060547,-7.474998474121094,3,0.00033346484011653743,1.1379186967914383,75.0999984741211,2.3332994252581254,75.44999694824219,-3.7826340790276785,75.375,0.00033346484011653743
4966,2019-07-05,72.75,73.75,71.25,73.0250015258789,11871200.0,-0.029676539105087052,1.8985532886036647,10.99938968568813,56.50320564750956,77.36386502061801,1.07395515191088,-1.8809336638642264,-2.411286550845716,-6.9399664257751965,18.84716222230439,3.7249984741210938,4.266107479433714,1.0237506866455135,-5.234200442560805,7.281701815851832,-2.105224877957653,4.15272625124868,3.5250015258789062,29.85073720425667,-48.38781523524217,3.1289755646031607,7,1.0125007629394531,-3.0249996185302734,-2.668750762939453,-4.262500762939453,-4.3000030517578125,4,-0.016838466998228108,1.2962937845444373,74.9749984741211,1.1379186967914383,75.0999984741211,2.3332994252581254,75.44999694824219,-0.016838466998228108
4967,2019-07-08,72.9000015258789,73.55000305175781,72.30000305175781,72.6500015258789,7872984.0,0.00206187664438362,-1.6315874010183267,-0.9090858648911083,62.44241915829132,75.63676490290297,1.0412958593040997,-1.497323465906618,-2.512546787771754,-6.97772569168373,18.585563367416302,1.25,4.3139213244878505,0.7862522125244169,-4.664905228798261,6.237409653847095,-1.9393265081369293,3.511830933185763,3.27449996948242,38.15035121699954,-38.452619142403066,2.725578720661339,7,0.8624992370605469,-3.1750011444091797,-2.8187522888183594,-3.9937515258789062,-6.375000000000014,0,-0.07716049221210486,1.8985532886036647,72.75,1.2962937845444373,74.9749984741211,1.1379186967914383,75.0999984741211,-0.07716049221210486
4968,2019-07-09,71.8499984741211,72.25,71.3499984741211,72.17500305175781,5920308.0,-0.014403333741839108,2.7894922822403188,-1.300018310546875,51.76470588235294,72.20616118133805,2.09179933388441,0.05149973949461639,-1.4532068154306188,-5.791905336908869,18.89961693820858,1.5500030517578125,3.9730007849847766,-0.5787506103515625,-5.07785251582925,3.9203512951261246,-2.828301563090406,1.670800342387281,4.226012991333008,13.87280687827888,-57.900402313583896,2.2495509527388435,7,1.9125022888183594,-2.124998092651367,-1.7937507629394531,-2.5874996185302734,-5.650001525878906,1,-0.06680578321921804,-1.6315874010183267,72.9000015258789,1.8985532886036647,72.75,1.2962937845444373,74.9749984741211,-0.06680578321921804
4969,2019-07-10,70.9000015258789,71.94999694824219,70.82499694824219,71.8499984741211,6523976.0,-0.0132219480642628,-1.0454431960049937,2.9230263621211767,48.99777948905819,68.53675126906735,3.031365400303997,1.4146589203823652,-0.5192264531802095,-4.71822000183505,19.782692314468893,1.125,3.7071792935900874,-1.744997787475583,-5.3950729730328675,1.9050773980817013,-3.5700353802542253,0.0800398053030591,5.079489710266117,1.6667683919270833,-66.39317327565924,1.8250375927786446,7,2.6499977111816406,-1.1750011444091797,-0.9562530517578125,-1.637502670288086,-3.5999984741210938,2,-0.03314525280035896,2.7894922822403188,71.8499984741211,-1.6315874010183267,72.9000015258789,1.8985532886036647,72.75,-0.03314525280035896
4970,2019-07-11,69.92500305175781,71.5250015258789,69.55000305175781,71.44999694824219,6521060.0,-0.01375174122902123,1.3582028367631385,1.605261889847251,30.927844781885767,62.78745988726431,3.912198676616498,2.556154564102968,0.41681217103882773,-3.630932628078554,20.131702556480285,1.9749984741210938,3.2795082499203403,-2.7424964904785156,-6.315018265961186,0.8300252850041545,-4.528757378219851,-0.9562356027371806,5.848308412871091,8.928577916156526,-53.06936251568328,1.786260887741336,7,2.987499237060547,-0.20000267028808594,-0.41875457763671875,-0.6625041961669922,-1.1750030517578125,3,-0.0371827814092639,-1.0454431960049937,70.9000015258789,2.7894922822403188,71.8499984741211,-1.6315874010183267,72.9000015258789,-0.0371827814092639
4971,2019-07-12,70.17500305175781,70.625,69.57499694824219,70.02500152587889,7461940.0,0.003575259050256241,1.000014532243415,-0.09836204998900293,35.42236099735153,57.43552964737186,3.387435844171577,2.4432343938998144,0.01470360572486129,-3.7738339843724873,20.34280214996036,1.0500030517578125,2.802443915175431,-2.4999965667724666,-6.0497170654247014,1.0497239318797682,-4.274856816098577,-0.7251363174463563,5.224909908098823,15.625,-42.17372134934238,1.7748602493261154,7,2.3874969482421875,-0.45000267028808594,-1.5187530517578125,-0.9125041961669922,-1.625,4,-0.03811903007378359,1.3582028367631385,69.92500305175781,-1.0454431960049937,70.9000015258789,2.7894922822403188,71.8499984741211,-0.03811903007378359
4972,2019-07-15,71.3499984741211,72.42500305175781,67.77500152587889,70.5,13318368.0,0.01674378868920967,2.0999931335623936,5.666598850515713,40.45224338944842,52.76914352004616,1.7673020127594725,1.3471530521893555,-1.2503023570274223,-4.822234776926408,19.76483019649401,4.6500015258789205,2.349840178331675,-1.3312511444091797,-4.8706472466907655,2.208144957872406,-3.1009491955499726,0.43844690673161324,3.6989198912496164,76.881629572508,22.0927776668928,1.7696980511407934,7,0.3250007629394531,-1.299997329711914,-2.7562484741210938,-2.0874996185302734,-1.7750015258789062,0,-0.04064473143514846,1.000014532243415,70.17500305175781,1.3582028367631385,69.92500305175781,-1.0454431960049937,70.9000015258789,-0.04064473143514846
4973,2019-07-16,71.30000305175781,72.0,70.75,71.05000305175781,6284228.0,-0.0007007067054306537,-1.9411553513086561,0.29411817504555204,41.28205328846981,48.99149401027564,1.3038247045044074,1.5639690832890665,-1.3201564323277353,-4.656625593552533,19.155623920479126,1.25,1.75883543500359,-1.4362468719482422,-4.84507501586296,1.972581271966476,-3.1406609439056012,0.26816720000911687,3.1670019664535545,75.80645955191686,22.22139350979006,1.7044140719573586,7,0.24999618530273438,-0.7500038146972656,-3.5500030517578125,-2.037504196166992,-2.225006103515625,1,-0.06697056551894776,2.0999931335623936,71.3499984741211,1.000014532243415,70.17500305175781,1.3582028367631385,69.92500305175781,-0.06697056551894776
4974,2019-07-17,71.625,73.0250015258789,71.05000305175781,71.17500305175781,8660060.0,0.004558161771834213,-4.6428773841961855,1.79998779296875,42.31735731081947,45.56777443835411,0.48507168855999794,1.318380100305376,-1.7491904562034648,-4.892684007962046,19.208648321208827,1.9749984741210938,0.9974992707152524,-1.1187500000000057,-4.516536133600198,2.2790361336001865,-2.817643066800102,0.5801430668000904,2.3066447388247724,73.3333042689733,19.9559873348054,1.6988930668000952,7,-0.8624992370605469,-0.6124992370605469,-4.26875114440918,-2.3625011444091797,-3.375,2,-0.075741752904123,-1.9411553513086561,71.30000305175781,2.0999931335623936,71.3499984741211,1.000014532243415,70.17500305175781,-0.075741752904123
4975,2019-07-18,70.4000015258789,70.82499694824219,69.75,70.7249984741211,7321784.0,-0.017102945537467273,3.0952740801023078,-0.722220338408328,31.188110210941787,42.754986056513246,1.1095396522243135,2.620640189420328,-0.5906100499161937,-3.5773829526243333,19.07255800420978,1.875,0.20654265020125706,-2.3074985504150334,-5.792354195060383,1.1773570942303166,-4.049926372737701,-0.5650707280923655,3.0391117559101986,50.000000000000135,0.7274825793826878,1.7424278223226726,7,0.2625007629394531,1.5499992370605469,-3.3375015258789062,-1.137502670288086,-2.8250045776367188,3,-0.04403406828026191,-4.6428773841961855,71.625,-1.9411553513086561,71.30000305175781,2.0999931335623936,71.3499984741211,-0.04403406828026191
4976,2019-07-19,72.32499694824219,72.32499694824219,70.7249984741211,70.7249984741211,6610148.0,0.027343684384092848,1.0,-4.923118456265552,35.94465477087857,39.81079001346738,-0.9857439034832396,0.6253185657622851,-2.5860087598424,-5.399166924405193,18.28470976794259,1.9249954223632812,-0.36040113713025335,-0.3175029754638672,-3.7787179048543464,3.143711953926612,-2.048110440159107,1.4131044892313724,0.7000045776367188,86.66657947358635,39.10981006790439,1.7306074646952367,7,-1.9249954223632812,-0.29999542236328125,-4.806245803833008,-3.062498092651367,-3.625,4,-0.049429617685301186,3.0952740801023078,70.4000015258789,-4.6428773841961855,71.625,-1.9411553513086561,71.30000305175781,-0.049429617685301186
4977,2019-07-22,72.5250015258789,72.5999984741211,71.4749984741211,72.1500015258789,4585664.0,0.00276535895023744,3.2857641109108875,0.23437522351763107,36.674260156147355,38.13407382166676,-1.390793005440429,0.4213188739852427,-2.8152467162788923,-5.515903642600634,17.480107314924716,1.125,-0.9140938324063228,-0.10124855041503622,-3.561413159050929,3.3589160582208564,-1.8313308547329825,1.62883375390291,0.0799999999999983,84.73283154071765,39.349800613646366,1.730082304317949,7,-2.125,-0.5,-5.068750381469727,-3.262502670288086,-3.7750015258789062,0,-0.054808664467283164,1.0,72.32499694824219,3.0952740801023078,70.4000015258789,-4.6428773841961855,71.625,-0.054808664467283164
4978,2019-07-23,74.2750015258789,74.67500305175781,72.80000305175781,72.80000305175781,6883736.0,0.024129609971473842,-1.5423755114285862,3.9333292643229165,46.66667488689986,37.87506219920473,-3.0850583862751364,-1.315394238435431,-4.534450269752313,-7.159838506775785,17.074069868226513,2.1500015258789062,-1.0725255635038877,1.59750137329101,-1.9312466314133871,5.126249377995407,-0.1668726290611886,3.3618753756432085,-6.500000000000014,91.8781466391957,47.42316512922703,1.7643740023522014,7,-3.049999237060547,-2.25,-6.825002670288086,-5.012502670288086,-2.7249984741210938,1,-0.06327841778635501,3.2857641109108875,72.5250015258789,1.0,72.32499694824219,3.0952740801023078,70.4000015258789,-0.06327841778635501
4979,2019-07-24,74.25,74.82499694824219,73.57499694824219,74.44999694824219,4543044.0,-0.0003366075444669603,1.6315874010183267,-0.13559129161903677,47.04684608868008,39.6660623444041,-2.8327837212026736,-1.2563584308981035,-4.490397081660092,-7.039017449805542,16.510293380970666,1.25,-1.32638918413123,1.5099998474121037,-2.086428831499944,5.106428526324152,-0.28821449204392025,3.3082141868681276,-6.336998443603534,88.67000405899066,43.91285151448319,1.7982143394560253,7,-2.950000762939453,-2.2249984741210938,-6.80000114440918,-4.98750114440918,-0.9749984741210938,2,-0.06969701079808499,-1.5423755114285862,74.2750015258789,3.2857641109108875,72.5250015258789,1.0,72.32499694824219,-0.06969701079808499
4980,2019-07-25,73.94999694824219,75.05000305175781,73.07499694824219,74.2750015258789,5714660.0,-0.004040445141519355,1.106664605043111,1.6250476844434272,55.79709183440293,41.92992132629869,-2.125289684576856,-0.9416264195438373,-4.126884740927679,-6.649754609582402,15.986390569591247,1.975006103515625,-1.3709685765600312,1.16999702453613,-2.463238821531988,4.803232870604248,-0.6466208984979289,2.986614947570189,-5.760515576171898,74.5663597859891,26.77014894208535,1.8166179230340584,7,-2.537494659423828,-1.9249954223632812,-6.524995803833008,-4.687498092651367,-0.5999984741210938,3,-0.07707906941810472,1.6315874010183267,74.25,-1.5423755114285862,74.2750015258789,3.2857641109108875,72.5250015258789,-0.07707906941810472
4981,2019-07-26,74.44999694824219,74.69999694824219,73.8499984741211,74.25,5175452.0,0.0067613254987684,1.4285776566757493,-0.6153665579004202,57.24297649359808,43.79555833787088,-2.184872628312604,-1.498779961153872,-4.570762950420374,-7.047699702260758,15.15100162123314,0.8499984741210938,-1.2869080975427636,1.6574970245361271,-1.997961371364184,5.312955420436438,-0.17023217341403551,3.4852262224862898,-5.848884275390645,83.21663397946575,32.787508197088506,1.8277291979501566,7,-2.0499954223632812,-2.4249954223632812,-6.812496185302734,-4.5749969482421875,-1.4499969482421875,4,-0.09234385872143847,1.106664605043111,73.94999694824219,1.6315874010183267,74.25,-1.5423755114285862,74.2750015258789,-0.09234385872143847
4982,2019-07-29,74.5,74.6500015258789,73.80000305175781,74.25,3202652.0,0.0006716326904965264,2.0908863920099874,1.2500190737773709,63.65981672129163,46.2819764970733,-1.9456655981462632,-1.705119266527987,-4.48231125934781,-6.989530867379926,13.560356602599343,0.8499984741210938,-0.8880604909781198,1.7512500762939425,-1.793330813970627,5.295830966558512,-0.02104036883834226,3.523540521426227,-5.511953904414085,75.555419921875,19.655242339253988,1.7722904451322865,7,-2.0999984741210938,-2.4749984741210938,-5.6375017166137695,-4.225000381469727,-0.6500015258789062,0,-0.0778523899564807,1.4285776566757493,74.44999694824219,1.106664605043111,73.94999694824219,1.6315874010183267,74.25,-0.0778523899564807
4983,2019-07-30,73.82499694824219,74.57499694824219,73.0250015258789,74.5,5044964.0,-0.009060443647755823,2.7575785599348954,-2.70001220703125,65.51722463134018,48.85973953268672,-0.9776344832853283,-1.2206842944896437,-3.7020506032903597,-6.198804185408676,11.821114585654284,1.5499954223632812,-0.5536602220081193,1.1574970245361271,-2.195703989310502,4.510698038382756,-0.5191034823871803,2.8340975314594345,-4.473233435285962,39.50591701485565,-22.29380589995354,1.6766005069233145,7,-1.4249954223632812,-1.7999954223632812,-4.706246376037598,-3.249998092651367,0.32500457763671875,1,-0.06874361202886614,2.0908863920099874,74.5,1.4285776566757493,74.44999694824219,1.106664605043111,73.94999694824219,-0.06874361202886614
4984,2019-07-31,74.25,74.42500305175781,73.5,73.69999694824219,5031724.0,0.00575689900882459,1.0555414271908856,-0.8148156520559713,74.36617999009684,53.65730284148172,-1.1075989225435734,-1.805184929633441,-4.0235527718640896,-6.514616455282891,9.959156620603576,0.9250030517578125,-0.31798982491461913,1.625,-1.6181280663449655,4.8681280663449655,0.0034359668275101285,3.24656403317249,-4.556342114715676,60.49370622520449,-7.663642802231919,1.6215640331724845,7,-1.3624992370605469,-2.2249984741210938,-4.66249942779541,-3.6750011444091797,0.375,2,-0.03636359526252109,2.7575785599348954,73.82499694824219,2.0908863920099874,74.5,1.4285776566757493,74.44999694824219,-0.03636359526252109
4985,2019-08-01,75.0,75.07499694824219,73.30000305175781,73.55000305175781,4529268.0,0.010101010101010166,1.2187550664237963,2.6363434595644333,75.73331705729167,58.078265317749846,-1.2700258227684174,-2.691194797466352,-4.730126187188347,-7.154346862956572,8.31399273401211,1.774993896484375,-0.048320375392350456,2.3737499237060575,-0.8732091160468514,5.620708963458966,0.7502704038296031,3.997229443582512,-4.984961404727272,96.3416041116946,20.649501363464083,1.6234795198764547,8,-1.7250022888183594,-2.9749984741210938,-5.06874942779541,-4.42500114440918,0.0,3,-0.022999979654947933,1.0555414271908856,74.25,2.7575785599348954,73.82499694824219,2.0908863920099874,74.5,-0.022999979654947933
4986,2019-08-02,71.5250015258789,73.17500305175781,71.25,73.0,7758964.0,-0.04633331298828125,1.1095870940231682,-1.0172424679301673,50.749477541812986,59.64217836060158,2.323947322844461,0.7244681948291003,-1.2229773712044505,-3.590162158021414,8.35541585162253,3.75,0.12276899604574965,-1.0399986267089787,-4.323143221399022,2.2431459679810644,-2.681570924054,0.6015736706360428,-1.105166262368627,7.189588112097336,-65.52849491757496,1.641572297345023,8,1.6374969482421875,0.5,-1.5437517166137695,-0.9500026702880859,4.5,4,0.025515510790752982,1.2187550664237963,75.0,1.0555414271908856,74.25,2.7575785599348954,73.82499694824219,0.025515510790752982
4987,2019-08-06,67.27500152587889,68.90000152587889,67.25,68.30000305175781,8628964.0,-0.05941978202492304,-2.0697572088599694,0.694917007619067,37.322835932292314,58.603974032311854,6.4267609513828035,4.776335454567274,3.0636430887469857,0.7517613267423968,9.011595930500594,4.275001525878906,0.4401931024692658,-5.008748626708993,-9.047775628906408,-0.9697216245115783,-7.028262127807707,-2.9892351256102785,7.7999954223632955,0.3195084425497239,-69.03334300662546,2.019513501098708,8,3.8874969482422017,4.487499237060561,2.9937467575073384,3.2999973297119283,10.224998474121108,1,0.08509845179147058,1.1095870940231682,71.5250015258789,1.2187550664237963,75.0,1.0555414271908856,74.25,0.08509845179147058
4988,2019-08-07,67.05000305175781,67.77500152587889,66.47499847412111,67.5,8001968.0,-0.0033444588482770543,1.600006103515642,0.439020759365527,35.499225695495696,57.32090509973581,6.167716334035418,4.873140772882209,3.2766574222795555,1.095452320859465,10.133373367373599,1.300003051757784,0.5694690922012455,-4.993747329711908,-9.662619192444339,-0.3248754669794778,-7.328183261078124,-2.659311398345693,7.868493957519533,6.686100926261735,-59.59535027610169,2.3344359313662175,8,3.724994659423828,3.974994659423828,4.118746757507324,3.524995803833008,10.699996948242188,2,0.10141678020676848,-2.0697572088599694,67.27500152587889,1.1095870940231682,71.5250015258789,1.2187550664237963,75.0,0.10141678020676848
4989,2019-08-08,68.55000305175781,68.59999847412111,67.44999694824219,68.25,7905392.0,0.022371363635018904,4.750095368886517,-0.6666779695500322,44.23676871351382,56.036424752970355,4.217676246132612,3.3603444486769973,1.8011990291949758,-0.2749297956200678,10.8786637948931,1.5499954223632955,0.7102692679514888,-3.3762474060058594,-8.278754080699088,1.5262592686873688,-5.8275007433524735,-0.9249940686592453,6.030754016113278,24.12796448604917,-42.386588164171584,2.451253337346614,8,2.224994659423828,2.474994659423828,3.056246757507324,2.024995803833008,10.724998474121094,3,0.08169216958156644,1.600006103515642,67.05000305175781,-2.0697572088599694,67.27500152587889,1.1095870940231682,71.5250015258789,0.08169216958156644
4990,2019-08-09,67.32499694824219,68.875,67.15000152587889,68.55000305175781,4560696.0,-0.017870256002624818,-1.1904784971758862,-4.083312140786329,33.71337771464414,53.42202488864213,4.921663726159949,4.617309175934054,3.126478336687299,1.0615121824150435,11.07627862909019,1.724998474121108,0.5452801620285328,-4.4712532043457,-9.722674197906017,0.7801677892146159,-7.096963701125858,-1.8455427075655422,6.9315297758789,12.686535722053192,-49.16064173154521,2.625710496780159,8,3.450000762939453,3.575000762939453,4.5875043869018555,3.250001907348633,11.700004577636719,4,0.10842931129086986,4.750095368886517,68.55000305175781,1.600006103515642,67.05000305175781,-2.0697572088599694,67.27500152587889,0.10842931129086986
4991,2019-08-12,67.5,68.72499847412111,67.32499694824219,67.875,4835096.0,0.002599377047017848,-2.8620406616997487,0.3061209237438031,33.6052364710972,50.082627083064985,4.086909828337767,4.460308580186847,3.048595972848503,0.9976989226302919,11.284572814481864,1.4000015258789205,0.34925107546605716,-4.162499999999994,-9.715390149148888,1.3903901491488995,-6.938945074574434,-1.3860549254255545,6.445265594121082,42.26805096743738,-15.995036201943932,2.776445074574445,8,3.2749977111816406,3.2749977111816406,4.55625057220459,3.0749988555908203,10.425003051757812,0,0.11111111111111116,-1.1904784971758862,67.32499694824219,4.750095368886517,68.55000305175781,1.600006103515642,67.05000305175781,0.11111111111111116
4992,2019-08-13,68.44999694824219,69.15000152587889,66.07499694824219,67.09999847412111,7617412.0,0.014074028862847143,1.236360761161786,-3.5999959309895453,29.94837230141667,46.13053237974014,2.4456564239938245,3.4592697068673743,2.2200444014530802,0.15815994235120456,12.636561931253945,3.0750045776367045,0.04610659945274165,-3.067502975463867,-8.80319576621342,2.668189815285686,-5.935349370838637,-0.1996565800890977,5.196457961078892,77.2356573799089,22.26526285871276,2.8678463953747735,8,2.125,2.125,3.2937536239624023,2.125001907348633,10.125,1,0.11066479058230616,-2.8620406616997487,67.5,-1.1904784971758862,67.32499694824219,4.750095368886517,68.55000305175781,0.11066479058230616
4993,2019-08-14,66.52500152587889,68.69999694824219,66.40000152587889,68.5,7442508.0,-0.028122651690092315,-1.067413033415043,-1.462963486241669,26.48403820222316,40.81029440330973,3.605396357715094,5.278840918791374,4.24339678333844,2.172563554566068,14.06161421986698,2.2999954223632955,-0.40518538856824193,-4.753748321533223,-10.90968716371448,1.402190520648034,-7.831717742623852,-1.6757789004425945,6.667165905777452,14.634273422205949,-34.583194376063986,3.077969421090631,8,4.0499954223632955,4.0499954223632955,5.218749046325698,4.049997329711928,12.27500152587892,2,0.1649755463718663,1.236360761161786,68.44999694824219,-2.8620406616997487,67.5,-1.1904784971758862,67.32499694824219,0.1649755463718663
4994,2019-08-15,66.19999694824219,67.375,65.25,66.69999694824219,7357268.0,-0.004885450134266778,1.2972897180844922,0.2531647525563302,26.443786477290857,35.33367989442076,2.9820132989232775,5.456327827426406,4.699665313146426,2.5808047903757654,15.171732346280645,2.125,-0.9918074578167619,-4.807502746582031,-11.364240194642505,1.7492347014784428,-8.085871470612261,-1.5291340225518013,6.5651402544093,24.358886578335355,-20.757690251859277,3.2783687240302357,8,3.0125045776367188,3.9625015258789062,5.543753623962402,4.375001907348633,12.800003051757812,3,0.17447135323568164,-1.067413033415043,66.52500152587889,1.236360761161786,68.44999694824219,-2.8620406616997487,67.5,0.17447135323568164
4995,2019-08-16,67.30000305175781,67.40000152587889,66.57499694824219,66.57499694824219,5916604.0,0.016616407163517755,-1.2758555373152785,-1.45001220703125,29.032298481282268,32.92065999880624,0.7542120061093698,4.334396495625896,3.7810676199271143,1.570079313519642,16.75831848604887,1.2000045776367045,-1.5768430861644873,-3.5524967193603487,-10.313099403945472,3.2081059652247745,-6.932798061652903,-0.1721953770677942,4.86392317468156,52.564160248522725,11.760247937282571,3.3803013422925616,8,-0.10000228881835938,2.8624954223632812,4.337496757507324,3.274995803833008,10.524993896484375,4,0.17793459035821413,1.2972897180844922,66.19999694824219,-1.067413033415043,66.52500152587889,1.236360761161786,68.44999694824219,0.17793459035821413
4996,2019-08-19,68.75,69.32499694824219,67.80000305175781,67.90000152587889,5691224.0,0.02154527314251453,-1.9047629427792916,1.172401818411435,34.4173544833518,32.597828726701735,-1.263707064119572,2.7434978335866163,2.5129197209585783,0.1979437668523758,17.542525314380946,2.024993896484375,-2.306042925298101,-1.9237499237060547,-8.70942420383956,4.861924356427451,-5.3165870637728005,1.4690872163606912,2.860812128324227,85.88963487469061,47.43752258088111,3.392837140066753,8,-1.4625015258789062,1.4124984741210938,2.568751335144043,1.8249988555908203,8.449996948242188,0,0.14945456764914766,-1.2758555373152785,67.30000305175781,1.2972897180844922,66.19999694824219,-1.067413033415043,66.52500152587889,0.14945456764914766
4997,2019-08-20,68.55000305175781,69.52500152587889,68.42500305175781,69.125,5326204.0,-0.002909046519886327,-1.6666728318567359,-0.6764682122950044,35.32686479741258,32.578677515803605,-0.9653480827925875,2.772580534933155,2.8784601149373543,0.49459019914786495,18.199133118606277,1.0999984741210795,-3.200033239249805,-1.9249969482421818,-8.715217020009646,4.86522312352529,-5.320106984125914,1.4701130876415505,2.551944106300482,77.1930262897244,37.26835955791809,3.395110035883735,8,-1.1625022888183594,1.6124954223632812,2.593747138977051,2.024995803833008,6.8249969482421875,1,0.1367614818765439,-1.9047629427792916,68.75,-1.2758555373152785,67.30000305175781,1.2972897180844922,66.19999694824219,0.1367614818765439
4998,2019-08-21,69.57499694824219,70.19999694824219,68.47499847412111,68.65000152587889,3646372.0,0.014952499647745698,-1.7058767210996268,-1.6086962290688356,37.4158712790523,31.82080002308566,-1.7818899729195863,1.451857672555775,2.0214381124280294,-0.4328003998984684,17.864238869154125,1.7249984741210795,-3.5800337522458676,-0.6650028228759766,-7.2228292070630005,5.8928235613110544,-3.9439160149694885,2.6139103692175354,1.0587944371714428,87.37372958943043,47.98335663685879,3.2789131920935155,8,-1.8499984741210938,0.5875015258789062,1.2875032424926758,1.0000019073486328,6.4250030517578125,2,0.12935681487266515,-1.6666728318567359,68.55000305175781,-1.9047629427792916,68.75,-1.2758555373152785,67.30000305175781,0.12935681487266515
4999,2019-08-22,69.07499694824219,70.02500152587889,68.75,69.25,5502884.0,-0.0071864897151480145,-2.090924223648402,-0.18919342466657027,33.83354969036935,31.83415246483291,-1.3405625041649927,1.6277357850771779,2.654019506937928,0.18783497976326657,17.452067486266444,1.275001525878892,-3.4055460957140724,-0.9062526702880831,-7.2009832922875745,5.388477951711401,-4.053617981287829,2.2411126407116626,1.1280911263383473,68.96551724137932,35.25978565808724,3.147365310999743,8,-1.3499984741210938,1.0875015258789062,1.9750022888183594,0.6500034332275391,7.100006103515625,3,0.14078909204733758,-1.7058767210996268,69.57499694824219,-1.6666728318567359,68.55000305175781,-1.9047629427792916,68.75,0.14078909204733758
5000,2019-08-23,68.25,70.25,68.25,69.67500305175781,5118072.0,-0.011943495978151919,-1.807011532407457,8.142732583485918,39.55342110911717,32.49506186905735,-0.41410251988334323,2.112096406134725,3.5112548338414484,1.1320901999918362,17.403611305227123,2.0,-3.1858702510460972,-1.4462497711181612,-7.49576530162706,4.60326575939073,-4.4710075363726105,1.578507994136288,-3.0,18.367245255756306,-17.92042811479853,3.024757765254446,8,-0.5,1.9124984741210938,2.637500762939453,1.4750003814697266,7.5500030517578125,4,0.15750915750915762,-2.090924223648402,69.07499694824219,-1.7058767210996268,69.57499694824219,-1.6666728318567359,68.55000305175781,0.15750915750915762
5001,2019-08-26,67.57499694824219,68.17500305175781,67.15000152587889,67.77500152587889,4382416.0,-0.009890154604510037,1.0499874115950938,0.14035378899012804,51.23965066196046,34.86075946467332,0.3047000781868263,2.366989885803804,4.1935864003689005,1.9202441039835207,17.52957003459285,1.099998474121108,-3.2601085252535995,-1.7775028228759737,-7.459836503873049,3.904830858121109,-4.618669663374519,1.0636640176225711,-2.224996948242193,13.709536501749003,-26.007243594741883,2.841166840498541,8,0.1750030517578125,2.5875015258789062,3.7312545776367188,2.150003433227539,7.1750030517578125,0,0.15168332168554577,-1.807011532407457,68.25,-2.090924223648402,69.07499694824219,-1.7058767210996268,69.57499694824219,0.15168332168554577
5002,2019-08-27,68.69999694824219,68.75,67.15000152587889,67.77500152587889,5371104.0,0.016648169453291617,2.121943594667647,-4.62487125691438,56.34613037109374,38.178769705658944,-0.8729031600088888,0.8276215074150315,3.0504532045912782,0.9196781511436143,17.565168078091055,1.599998474121108,-3.017217563022598,-0.36250267028808025,-5.505087538516463,4.7800821979403025,-2.9337951044022645,2.208789763826104,-3.251996948242194,49.99987694518915,5.85274938355915,2.571292434114191,8,-0.9499969482421875,1.4625015258789062,2.5125045776367188,1.025003433227539,4.475006103515625,1,0.12372635192988146,1.0499874115950938,67.57499694824219,-1.807011532407457,68.25,-2.090924223648402,69.07499694824219,0.12372635192988146
5003,2019-08-28,68.75,68.82499694824219,67.5,68.69999694824219,6160776.0,0.0007278464916888883,12.250171663996339,0.05405762077185028,50.86578742596847,40.892325366623126,-0.6415665197566653,0.39834122506263725,3.015568047988168,0.990673456900069,18.08283364185016,1.3249969482421875,-2.76961739691626,-0.05874977111815838,-4.686989094133722,4.569489551897405,-2.372869432625947,2.2553698903896304,-3.2059600000000046,51.61287940874647,4.729666114025186,2.314119661507784,8,-0.33750152587890625,1.4124984741210938,2.4625015258789062,0.9750003814697266,4.75,2,0.09636363636363643,2.121943594667647,68.69999694824219,1.0499874115950938,67.57499694824219,-1.807011532407457,68.25,0.09636363636363643
5004,2019-08-29,71.55000305175781,71.55000305175781,68.75,68.75,7569032.0,0.04072731711647726,1.0,55.99664327128471,66.09526134672619,45.01043235167244,-2.9087489566083917,-2.755590770470519,0.22242747113654104,-1.6817983717164395,18.332572621071623,2.8000030517578125,-2.459978553065554,2.876253128051758,-1.209424363073012,6.961930619176528,0.83341438248938,4.919091873614136,-5.911843851757823,100.0,46.77562543918654,2.042838745562383,8,-2.200000762939453,-1.3875045776367188,0.07499885559082031,-1.825002670288086,1.8249969482421875,3,0.06219422443662448,12.250171663996339,68.75,2.121943594667647,68.69999694824219,1.0499874115950938,67.57499694824219,0.06219422443662448
5005,2019-08-30,73.2750015258789,73.69999694824219,71.67500305175781,71.75,8526364.0,0.024108992320702738,-1.4179097679291262,0.5446428084860573,69.67633160920228,48.92809647676695,-4.1315376724491415,-4.865926544283454,-1.4642391825373409,-3.3088559371573467,18.586762820130392,2.149993896484375,-1.813134647092653,4.687501525878901,1.1247731816859385,8.250229870071863,2.9061373537824267,6.4688656979753745,-7.400368571808599,93.51151573461803,37.2942698310661,1.781364172096478,8,-2.8500022888183594,-3.1125030517578125,-1.6125011444091797,-3.5500011444091797,0.40000152587890625,4,0.03957695619910284,1.0,71.55000305175781,12.250171663996339,68.75,2.121943594667647,68.69999694824219,0.03957695619910284
5006,2019-09-02,73.3499984741211,73.80000305175781,73.0250015258789,73.19999694824219,5787920.0,0.0010234997841072069,-2.1000534065766385,0.09836155789579008,67.7536346060605,52.53107089995005,-3.8950062566969876,-5.056435078330779,-1.5798373228884088,-3.2940618225445775,20.000275474952563,0.7750015258789062,-1.084536603302837,4.671248626708987,0.7194907562401198,8.623006497177855,2.6953696914745535,6.647127561943421,-7.005843680400474,93.2330154228462,38.03554631137742,1.9758789352344348,9,-2.8749961853027344,-3.1875,-1.631246566772461,-3.624998092651367,-0.375,0,0.033401562762146675,-1.4179097679291262,73.2750015258789,1.0,71.55000305175781,12.250171663996339,68.75,0.033401562762146675
5007,2019-09-03,73.0,73.69999694824219,72.7249984741211,73.2750015258789,3938888.0,-0.004771622105003592,-1.3636195496370278,-1.8333248563145312,76.48261465155983,56.871820163562,-3.182016254760967,-4.4855177338255885,-1.2503597243097602,-2.8813425496906433,19.6745106737666,0.9749984741210938,-0.4303619721529657,4.035000228881842,-0.2994824858861733,8.369482943649857,1.8677588714978413,6.202241586265842,-6.059377345636406,87.30154501219491,25.85887332826769,2.167241357384006,9,-2.5249977111816406,-2.8375015258789062,-0.7874984741210938,-3.2749996185302734,0.9000015258789062,1,0.023972602739726012,-2.1000534065766385,73.3499984741211,-1.4179097679291262,73.2750015258789,1.0,71.55000305175781,0.023972602739726012
5008,2019-09-04,73.8499984741211,74.1500015258789,73.19999694824219,73.94999694824219,4700392.0,0.011643814713987677,2.799960327753788,0.3636287973366625,80.00002393536971,62.00142841300648,-3.7569133532023784,-5.05935274612159,-2.1243203310710754,-3.6426827543165103,19.130068741767133,1.1500015258789062,0.09224647887234028,4.544998931884763,-0.20397923915764693,9.293977102927172,2.170509846363558,6.919488017405968,-6.3606253879659675,94.44438950026067,27.1413756332732,2.3744890855212044,9,-3.1999969482421875,-3.6875,-1.6374969482421875,-4.124998092651367,0.0500030517578125,2,-0.009140087153824639,-1.3636195496370278,73.0,-2.1000534065766385,73.3499984741211,-1.4179097679291262,73.2750015258789,-0.009140087153824639
5009,2019-09-05,74.1500015258789,74.82499694824219,73.0999984741211,74.375,6792160.0,0.004062329830148093,2.0666847512800515,2.250019073777371,78.66110709955699,66.34672685638868,-3.644588453368783,-5.184098362760892,-2.437234020788509,-3.877728655142235,19.120346007979172,1.7249984741210938,0.6476614103505796,4.565002059936518,-0.6354391218192887,9.765443241692324,1.9647814690586074,7.165222650814428,-5.994565595751396,78.57153237291584,9.015676802580174,2.600220590877905,9,-3.1625022888183594,-3.9875030517578125,-1.9375,-4.42500114440918,0.9000015258789062,3,-0.008766035232676939,2.799960327753788,73.8499984741211,-1.3636195496370278,73.0,-2.1000534065766385,73.3499984741211,-0.008766035232676939
5010,2019-09-06,74.625,74.7249984741211,73.8499984741211,74.30000305175781,6512896.0,0.00640591320763928,2.3333720862640237,-1.444440676816656,76.76539818173477,69.1829210252525,-3.4868770068377017,-5.358911958058684,-2.9247255358425264,-4.27995755910797,18.998080576603765,0.875,1.1396492242792107,4.675000381469729,-0.8708142960721972,10.220815059011656,1.9020930426987661,7.447907720240693,-5.6692167476987265,90.4763288780059,22.03703435972342,2.772907338770964,9,-3.637500762939453,-4.462501525878906,-2.1687488555908203,-4.899999618530273,0.6500015258789062,4,-0.01675041876046901,2.0666847512800515,74.1500015258789,2.799960327753788,73.8499984741211,-1.3636195496370278,73.0,-0.01675041876046901
5011,2019-09-09,75.0,75.0999984741211,74.44999694824219,74.625,6510436.0,0.005025125628140614,1.260886872064326,1.1538569885910137,78.9237689640166,71.69154753557726,-3.0149306139056478,-5.421167441525782,-3.3419682930332897,-4.576873514525687,18.927491644495856,0.6500015258789062,1.79742053645964,4.675000381469729,-1.1789913794586369,10.528992142398096,1.7480045010055534,7.601996261933905,-5.339911104185816,95.78953793174342,27.28198033393646,2.9269958804641805,9,-3.700000762939453,-4.825000762939453,-2.3500003814697266,-5.274999618530273,1.1750030517578125,0,-0.017666625976562544,2.3333720862640237,74.625,2.0666847512800515,74.1500015258789,2.799960327753788,73.8499984741211,-0.017666625976562544
5012,2019-09-10,76.0250015258789,76.5,74.75,75.0,9849816.0,0.013666687011718803,-1.2950796708107162,2.73333740234375,78.92378338543901,74.8091026421851,-3.2314294108234094,-6.165689202252622,-4.436052578636492,-5.523025618081334,18.584350914666004,1.75,2.4309134397053356,5.321251678466794,-0.984704483656671,11.627207840590259,2.1682735974050615,8.474229759528527,-5.603325289101761,86.02946291330544,19.085955820739628,3.1529780810617347,9,-3.4000015258789062,-5.150001525878906,-3.4312515258789062,-6.30000114440918,0.375,1,-0.040118421447444375,1.260886872064326,75.0,2.3333720862640237,74.625,2.0666847512800515,74.1500015258789,-0.040118421447444375
5013,2019-09-11,77.5,77.7750015258789,76.17500305175781,76.25,8708116.0,0.019401492200154857,-1.2857220708446866,1.2195103796827664,84.7422806258054,76.8809936731939,-3.7266053424165335,-7.142510809444843,-5.966836283896953,-6.9137889179805825,18.385906704544105,1.75,2.991692730100823,6.247500228881833,-0.4267029577787298,12.921703415542396,2.9103986355515588,9.584601822212107,-6.105791961107201,94.11761825961793,26.29678172725241,3.337101593330279,9,-2.7749977111816406,-5.987499237060547,-6.037500381469727,-7.774999618530273,-0.6999969482421875,2,-0.04645159321446568,-1.2950796708107162,76.0250015258789,1.260886872064326,75.0,2.3333720862640237,74.625,-0.04645159321446568
5014,2019-09-12,77.75,78.5,77.2249984741211,77.9749984741211,7820800.0,0.003225806451612856,1.0,-0.179998779296875,91.12553025929365,79.2642379676485,-3.357751244971851,-6.83318817088508,-6.25958344062073,-7.095207876141757,17.846557526538547,1.2750015258789062,3.4536956869530684,5.920000076293945,-0.9104008484311805,12.750401001019071,2.5047996139313824,9.335200538656508,-5.207249133449707,83.87097303461118,9.389985399591282,3.4152004623625634,9,-2.137500762939453,-5.875,-6.850002288818359,-8.024999618530273,-0.1750030517578125,3,-0.049517665262007626,-1.2857220708446866,77.5,-1.2950796708107162,76.0250015258789,1.260886872064326,75.0,-0.049517665262007626
5015,2019-09-13,79.2750015258789,79.32499694824219,77.42500305175781,77.75,6475336.0,0.019614167535420002,1.3384650055636154,-6.777830524566817,97.17743200764416,82.53354879004668,-4.405425856463111,-7.815772564757992,-7.806463085887003,-8.53767331216018,17.388243023498738,1.899993896484375,4.105154717671013,6.8462516784668,-0.3990072074390696,14.091510564372669,3.223622235513872,10.468881121419727,-5.540800832638666,98.97445287459936,16.112035070389368,3.622629442952932,9,-3.2500038146972656,-6.9875030517578125,-8.375003814697266,-9.55000114440918,5.625,4,-0.05329547010783553,1.0,77.75,-1.2857220708446866,77.5,-1.2950796708107162,76.0250015258789,-0.05329547010783553
5016,2019-09-16,79.0250015258789,80.05000305175781,78.2249984741211,79.07499694824219,7044080.0,-0.0031535792518199157,-1.2121247150539374,-0.032783850714160644,94.79394017628698,84.56814051501635,-3.649560563902753,-7.121657414841707,-7.509967981290302,-8.211740718188892,18.20696286384156,1.8250045776367188,4.3496124570919505,6.082501602172854,-1.5131202737021567,13.678123478047866,2.2846906642353417,9.880312540110367,-4.172641581638274,80.66035970415241,-6.09626690164086,3.797810937937509,9,-2.450000762939453,-6.375,-8.187503814697266,-9.30000114440918,4.275001525878906,0,-0.047453336635140175,1.3384650055636154,79.2750015258789,1.0,77.75,-1.2857220708446866,77.5,-0.047453336635140175
5017,2019-09-17,77.92500305175781,78.82499694824219,77.5,78.75,8076796.0,-0.013919626104162308,1.7179679797173577,16.501449717686555,86.48113430771191,85.28826388972104,-1.9863701169489332,-5.568811567768208,-6.380133589967912,-7.053410566411685,18.997402132757756,1.5250015258789062,4.373363034697235,4.513753128051761,-3.0976063588841782,12.1251126149877,0.7080733845837983,8.319432871519723,-2.0331144860137442,45.16129032258064,-44.13888665504845,3.8056797434679663,9,-1.3500022888183594,-5.275001525878906,-7.150005340576172,-8.200002670288086,5.274993896484375,1,-0.022457490297916993,-1.2121247150539374,79.0250015258789,1.3384650055636154,79.2750015258789,1.0,77.75,-0.022457490297916993
5018,2019-09-18,78.57499694824219,79.0999984741211,77.94999694824219,78.375,7076036.0,0.00834127521371597,-1.1904727304433755,-0.2424214400651044,83.69305574258064,85.84736929450145,-2.118411839555776,-5.807742746587408,-6.958273515868058,-7.654672162860905,20.258233005495743,1.1749954223632812,4.48488481496797,4.713747024536133,-3.006059549651752,12.433553598724018,0.8538437374421903,8.573650311630075,-1.8514854852953704,47.787479171111514,-38.50030528648237,3.8599032870939416,9,-1.6249961853027344,-5.924995422363281,-8.0,-8.849996566772461,5.5500030517578125,2,-0.027680502791440964,1.7179679797173577,77.92500305175781,-1.2121247150539374,79.0250015258789,1.3384650055636154,79.2750015258789,-0.027680502791440964
5019,2019-09-19,78.80000305175781,78.92500305175781,78.05000305175781,78.42500305175781,6587260.0,0.002863583993058638,1.8,1.8750286106660563,80.95240537622551,86.31259231611153,-1.8041777785855686,-5.551445044913351,-7.0767036583379195,-7.836327995088453,21.5872007452946,0.875,4.559311048204378,4.452502822875971,-3.2229192235714663,12.127924869323408,0.6147917996522523,8.29021384609969,-1.411193271048802,52.38095238095239,-31.630168606509734,3.837711023223722,9,-1.5500030517578125,-6.150001525878906,-8.225006103515625,-9.075002670288086,4.75,3,-0.02538070967695716,-1.1904727304433755,78.57499694824219,1.7179679797173577,77.92500305175781,-1.2121247150539374,79.0250015258789,-0.02538070967695716
5020,2019-09-20,79.0,79.19999694824219,78.17500305175781,78.8499984741211,9601328.0,0.0025380322398060873,2.7272815547448293,0.4000040690104167,81.21549383283272,86.56722841264666,-1.4732446919868352,-5.169846182583299,-7.134171374197365,-7.996960198537749,22.779267424727728,1.024993896484375,4.529095001342725,4.114999771118164,-3.2623569390310507,11.492356481267379,0.4263214160435638,7.803678126192764,-1.0789515650812262,58.82345901374486,-23.028865240766102,3.6886783550746043,9,-1.5999984741210938,-5.6875,-9.3125,-9.274999618530273,6.474998474121094,4,-0.018038013313390056,1.8,78.80000305175781,-1.1904727304433755,78.57499694824219,1.7179679797173577,77.92500305175781,-0.018038013313390056
5021,2019-09-23,77.82499694824219,78.875,77.25,78.8499984741211,6236088.0,-0.014873456351364722,2.0232429401787044,-6.833273994201719,74.43036429489716,86.06795962480868,0.1616221304760188,-3.359826017908148,-5.8354135644370615,-6.846107856702247,23.26840480081227,1.75,4.519927155781403,2.4274967193603487,-4.197415115343659,9.052408554064357,-0.8849591979916624,5.73995263671236,2.225006103515625,29.487069134160176,-49.54128451925173,3.3124559173520076,9,0.287506103515625,-4.224994659423828,-9.143747329711914,-8.099996566772461,7.150001525878906,0,0.090909153293536,2.7272815547448293,79.0,1.8,78.80000305175781,-1.1904727304433755,78.57499694824219,0.090909153293536
5022,2019-09-24,77.19999694824219,78.2249984741211,76.9000015258789,78.05000305175781,5774168.0,-0.008030838734444878,1.2083338631537455,0.829273012824807,67.35750230265369,84.13631758890294,1.084913358854962,-2.176992204708796,-5.129249215734404,-6.22359068031966,24.06022811802916,1.3249969482421875,4.540966365701607,1.3774967193603516,-4.485049235799764,7.240042674520467,-1.553776258219699,4.308769696940402,2.7940060424804756,13.043305192974309,-61.38980283320259,2.9312729775800546,9,1.2750053405761719,-3.599994659423828,-8.474998474121094,-7.474996566772461,8.325004577636719,1,0.0790156262260644,2.0232429401787044,77.82499694824219,2.7272815547448293,79.0,1.8,78.80000305175781,0.0790156262260644
5023,2019-09-25,75.375,75.75,74.42500305175781,75.625,12101172.0,-0.02363985777701172,4.29998779296875,0.29411553513086564,55.48097975803033,80.17581197765145,2.8796002765189144,0.1789566310524151,-3.241009361248757,-4.425286082083829,24.365515771362755,2.774993896484375,4.469511186969498,-0.7787502288818331,-5.618070099103775,4.060569641340109,-3.198410163992804,1.640909706229138,4.495242932128917,19.89524947752561,-51.783097558110896,2.4196599351109738,9,1.8625030517578125,-1.7749977111816406,-6.600000381469727,-5.649999618530273,9.900001525878906,2,0.10381422153555131,1.2083338631537455,77.19999694824219,2.0232429401787044,77.82499694824219,2.7272815547448293,79.0,0.10381422153555131
5024,2019-09-26,76.0,76.57499694824219,75.0250015258789,75.05000305175781,6044084.0,0.008291873963515828,-2.0999908447265625,-3.79998779296875,56.07064181246168,75.60839084485339,2.212975288467092,-0.10073176229292358,-3.8046771946489173,-5.066429905392241,25.67574706719149,1.5499954223632812,4.343459174071043,-0.37625007629394247,-4.706786866895456,3.954286714307571,-2.5415184715946992,1.7890183190068143,3.5435285393066493,32.98427144381883,-34.81607018411505,2.1652683953007563,9,1.2375030517578125,-2.3999977111816406,-7.056251525878906,-5.94999885559082,10.0,3,0.10690789473684204,4.29998779296875,75.375,1.2083338631537455,77.19999694824219,2.0232429401787044,77.82499694824219,0.10690789473684204
5025,2019-09-27,76.17500305175781,76.80000305175781,75.875,76.25,6053896.0,0.0023026717336553926,-1.740737391776115,-0.07894440964358566,55.28091259216994,71.21805444661817,1.7343823090694173,-0.049892338475828524,-3.8755585884871664,-5.229978018694709,26.144888705273672,0.9250030517578125,3.9832298155168075,-0.3462471008300838,-4.426536424962961,3.7340422233027937,-2.3863917628965226,1.693897561236355,3.0614139582959012,39.32586966584943,-23.90402793825192,2.040144662066438,9,0.6374969482421875,-2.575000762939453,-7.231254577636719,-5.625003814697266,12.574996948242188,4,0.09681653698115356,-2.0999908447265625,76.0,4.29998779296875,75.375,1.2083338631537455,77.19999694824219,0.09681653698115356
5026,2019-09-30,75.80000305175781,76.7750015258789,75.5999984741211,75.94999694824219,8559068.0,-0.004922874761753571,-3.272714662227771,2.0,48.926021446795616,67.04526412873858,1.7922856042797406,0.5460639298031538,-3.4607055508425475,-4.8579619587715115,26.537487772307088,1.1750030517578125,3.5099596697145614,-0.8437473297119169,-4.661844090410199,2.974349430986365,-2.752795710061065,1.0653010506372311,3.1477291207981466,36.184254115360595,-23.163558900176668,1.909048380349143,9,1.0124969482421875,-2.200000762939453,-6.843753814697266,-5.037502288818359,12.799995422363281,0,0.12763845689764675,-1.740737391776115,76.17500305175781,-2.0999908447265625,76.0,4.29998779296875,75.375,0.12763845689764675
5027,2019-10-01,74.75,77.125,74.57499694824219,75.75,10255596.0,-0.013852282447018527,-2.777765219160431,6.666937945066124,36.31841211471569,61.781414836753584,2.6200811496006793,1.827596614691231,-2.3886766371288957,-3.797119921258968,26.905647986147095,2.5500030517578125,2.725350469098757,-1.9812503814697209,-5.517561195286717,1.5550604323472754,-3.749405788378226,-0.21309497456121562,3.9263684253080697,12.036937614087833,-41.140048314333235,1.7681554069085004,10,2.0625,-1.1499977111816406,-5.793750762939453,-3.987499237060547,13.400001525878906,1,0.13678927724576706,-3.272714662227771,75.80000305175781,-1.740737391776115,76.17500305175781,-2.0999908447265625,76.0,0.13678927724576706
5028,2019-10-02,73.17500305175781,74.82499694824219,72.94999694824219,74.55000305175781,8308256.0,-0.02107019328752091,-1.0547807765626567,1.375,29.89012330442995,56.107827939887414,3.742051712855883,3.5304392251923105,-0.8659176654393548,-2.20037354225407,27.197650887741975,1.875,1.9561428639358098,-3.5224975585937557,-7.185214378605579,0.14021926141806773,-5.35385596859966,-1.691139148587851,5.246283451137245,5.389363809468117,-42.09136729985067,1.83135841000591,10,2.899993896484375,0.5999984741210938,-4.218753814697266,-2.4125022888183594,14.099998474121094,2,0.1687734603220412,-2.777765219160431,74.75,-3.272714662227771,75.80000305175781,-1.740737391776115,76.17500305175781,0.1687734603220412
5029,2019-10-03,73.5,74.5250015258789,72.75,73.125,9409272.0,0.004441365694406674,-2.1555582682291665,-0.2727272727272727,21.621601356270773,49.48628433138053,2.8901132560104656,3.3247085061982773,-1.239647133997238,-2.5074980945883567,27.250184810452065,1.7750015258789062,1.3020385655570408,-3.1650005340576115,-6.9329186346513865,0.6029175665361635,-5.048959584354506,-1.281041483760717,4.483583338522834,17.142857142857142,-22.84010868864193,1.88395905029689,10,2.3125,0.9000015258789062,-4.212501525878906,-2.737499237060547,14.800003051757812,3,0.16020410239291039,-1.0547807765626567,73.17500305175781,-2.777765219160431,74.75,-3.272714662227771,75.80000305175781,0.16020410239291039
5030,2019-10-04,73.375,73.5250015258789,72.2249984741211,73.42500305175781,10882296.0,-0.00170068027210879,9.4000244140625,-0.13334147135416666,21.890526868766003,43.64852461736596,2.3839995521504562,3.5323663331763555,-1.1561654495231295,-2.3416196034876577,27.398170703734433,1.3000030517578125,0.6861672663643361,-3.2275005340576115,-7.175080970779774,0.7200799026645512,-5.2012907524187,-1.253710315696523,4.085225004670548,23.46941158702256,-10.898531458042289,1.973790218361084,10,1.8499984741210938,2.4875030517578125,-3.6187496185302734,-2.612499237060547,14.449996948242188,4,0.17206132879046,-2.1555582682291665,73.5,-1.0547807765626567,73.17500305175781,-2.777765219160431,74.75,0.17206132879046
5031,2019-10-07,73.67500305175781,73.94999694824219,72.6500015258789,73.19999694824219,6957884.0,0.004088627621912311,1.5365915383928306,-9.499542264266097,27.027027027027017,39.16736069785188,1.6018659955591374,3.2970496332830947,-1.5111757334101839,-2.6057698227159705,27.294058331904957,1.2999954223632812,0.10725552830439256,-2.8612476348876896,-6.963507894983962,1.2410126252085831,-4.912377764935826,-0.8101175048395532,3.1569947692468077,29.591920940813043,-3.2698422664378946,2.051130130048138,10,0.9999961853027344,2.4624977111816406,-3.381254196166992,-2.9125022888183594,14.974998474121094,0,0.20461481267468384,9.4000244140625,73.375,-2.1555582682291665,73.5,-1.0547807765626567,73.17500305175781,0.20461481267468384
5032,2019-10-08,72.9749984741211,74.125,72.30000305175781,73.5999984741211,7213444.0,-0.009501249387732669,1.1790968635274612,-1.315772566655959,19.892515900706414,35.213086935927,1.8322043311309102,3.959864088088736,-0.8770586266569182,-1.8337010481765788,26.66688850091372,1.8249969482421875,-0.5626724569233659,-3.4087520599365178,-7.807114843458166,0.9896107235851304,-5.607933451697335,-1.2095706681757008,3.3041594252575095,28.846170775293658,-2.039701206271772,2.1991813917608223,10,1.7000007629394531,3.1625022888183594,-2.656248092651367,-2.2124977111816406,16.650001525878906,1,0.21411442722456586,1.5365915383928306,73.67500305175781,9.4000244140625,73.375,-2.1555582682291665,73.5,0.21411442722456586
5033,2019-10-09,73.9000015258789,74.32499694824219,72.5999984741211,72.69999694824219,5628328.0,0.012675615910918259,-1.4642808486057297,-1.92000732421875,25.500011062613638,31.81635018594389,0.7554088924478606,2.900014947542445,-1.836798294815381,-2.694500700583248,25.491844123085183,1.7249984741210938,-1.1209427834066332,-2.3037490844726562,-6.803259558389229,2.1957613894439163,-4.55350432143095,-0.05399384751436287,1.8926572424688004,72.82612301221366,42.81440724286568,2.2497552369582885,10,0.7749977111816406,2.237499237060547,-3.5812511444091797,-3.137500762939453,16.174995422363295,2,0.19282814216194333,1.1790968635274612,72.9749984741211,1.5365915383928306,73.67500305175781,9.4000244140625,73.375,0.19282814216194333
5034,2019-10-10,73.9000015258789,74.0,72.82499694824219,73.92500305175781,4957700.0,0.0,12.428957579456773,-0.020834525421681384,23.97962798178601,28.33842967367901,0.4762838938070786,2.7371278671019184,-1.8859523198467656,-2.634036485903863,24.007239694486092,1.1750030517578125,-1.5813588596796961,-2.1112491607666044,-6.661363610568088,2.4388652890348794,-4.386306385667353,0.16380806413414462,1.4645380071616074,79.76210803957116,51.18919643923506,2.2750572249007437,10,0.7749977111816406,2.237499237060547,-3.4937515258789062,-3.137500762939453,17.049995422363295,3,0.18098781764322736,-1.4642808486057297,73.9000015258789,1.1790968635274612,72.9749984741211,1.5365915383928306,73.67500305175781,0.18098781764322736
5035,2019-10-11,75.05000305175781,75.07499694824219,73.69999694824219,74.17500305175781,7661040.0,0.015561590015342519,1.9730122071923457,-34.99786389990845,35.80567111291492,26.880612969914488,-0.9499817019593877,1.3221585169294485,-3.096936642891208,-3.7514004281441657,21.92546879462634,1.375,-1.7702519700842458,-0.7499977111816349,-5.0473951861425945,3.5473997637793246,-2.8986964486621076,1.3987010262988377,-2.8250045776367188,99.09931706458744,67.72389043049454,2.1486987374804785,10,-0.3750038146972656,1.0874977111816406,-4.475004196166992,-4.287502288818359,14.849998474121094,4,0.176548960176087,12.428957579456773,73.9000015258789,-1.4642808486057297,73.9000015258789,1.1790968635274612,72.9749984741211,0.176548960176087
5036,2019-10-14,75.2750015258789,75.32499694824219,74.30000305175781,74.9749984741211,4636516.0,0.0029979808790403517,4.125047684443428,0.34286063058035715,39.733366102403885,27.260052301879846,-1.405038073363258,0.8451458130145966,-3.2695340187949853,-3.928150365148639,19.54864956125839,1.024993896484375,-2.0251554648732935,-0.3374992370605412,-4.360932918631775,3.6859344445106927,-2.3492160778461653,1.6742176037250829,-2.9930030822753935,98.34725543012217,61.98219251675673,2.01171684078562,10,-1.5000038146972656,0.8624992370605469,-4.700002670288086,-4.512500762939453,14.775001525878906,0,0.16672195507095,1.9730122071923457,75.05000305175781,12.428957579456773,73.9000015258789,-1.4642808486057297,73.9000015258789,0.16672195507095
5037,2019-10-15,76.17500305175781,76.80000305175781,75.5,75.69999694824219,7046964.0,0.011956180772304537,-1.971435546875,1.5833375718427343,54.73373902993969,30.020454049158708,-2.3262785969017443,-0.2030963739377114,-3.968584788292219,-4.747834240509633,17.888728219982177,1.5250015258789062,-2.277863759766518,0.6500022888183565,-3.2354281294343252,4.535432707071038,-1.2927129203079915,2.5927174979447045,-3.7712846679687573,85.1190638379809,44.742762630048006,1.9427152091263415,10,-1.6625022888183594,-0.037502288818359375,-5.437503814697266,-5.412502288818359,12.524993896484375,1,0.16376761370977344,4.125047684443428,75.2750015258789,1.9730122071923457,75.05000305175781,12.428957579456773,73.9000015258789,0.16376761370977344
5038,2019-10-16,76.4000015258789,76.875,75.80000305175781,76.25,5065404.0,0.0029537048258234666,-1.047622161671208,0.31578862833279797,52.484478230665204,33.44966259075809,-2.2861114271398293,-0.631786796243631,-3.978621351765355,-4.9135437470501415,16.059651818519562,1.0749969482421875,-2.4257599611521528,0.98375053405762,-2.656241503008985,4.623742571124225,-0.8362454844756826,2.8037465525909226,-3.7325060620117227,88.27165145184442,45.02042630221479,1.8199960185333008,10,-1.8500022888183594,-0.2625007629394531,-4.650001525878906,-5.525001525878906,11.75,2,0.17310207081136508,-1.971435546875,76.17500305175781,4.125047684443428,75.2750015258789,1.9730122071923457,75.05000305175781,0.17310207081136508
5039,2019-10-17,76.80000305175781,77.05000305175781,75.75,76.0999984741211,7250196.0,0.005235621961910741,1.166663487764405,4.666649712629063,53.776430867159256,36.99254081280178,-2.42365300105061,-1.25357737678398,-4.202937747034355,-5.241748137810845,14.1662683207248,1.3000030517578125,-2.332267160579562,1.4837520599365206,-1.8628979981087639,4.830402117981805,-0.18957296908611454,3.1570770889591557,-3.7959072250000077,92.53732702941525,46.77412396797177,1.6733250290226396,10,-2.125,-0.6625022888183594,-3.6812515258789062,-5.287502288818359,11.375,3,0.17285147615863994,-1.047622161671208,76.4000015258789,-1.971435546875,76.17500305175781,4.125047684443428,75.2750015258789,0.17285147615863994
5040,2019-10-18,77.57499694824219,78.17500305175781,75.9749984741211,76.4749984741211,10380676.0,0.010091065959490608,-1.0952439773152505,1.571416115355691,60.230508772701285,40.68181656232114,-2.8387490057662177,-2.2564943651984777,-4.750127119198396,-5.895400586711673,12.281555289821597,2.2000045776367188,-1.971327039818732,2.329996109008789,-0.7352835213308992,5.395275739348477,0.7973562938389449,3.862635924178633,-4.166310398984379,84.51597152217742,35.99031189655764,1.5326398151698457,10,-2.337493896484375,-1.4374961853027344,-3.831247329711914,-5.6999969482421875,11.275001525878906,4,0.17241379988611238,1.166663487764405,76.80000305175781,-1.047622161671208,76.4000015258789,-1.971435546875,76.17500305175781,0.17241379988611238
5041,2019-10-21,84.9000015258789,85.9749984741211,77.4000015258789,77.67500305175781,17597912.0,0.09442481296549632,-1.2057865634368086,6.568189542166335,83.94648300329621,47.79892401816445,-9.391674459521127,-9.511963788401289,-11.763154878112601,-13.05882987424691,11.912776519707778,8.574996948242188,-1.3401548129322691,9.301250457763672,4.096180356495964,14.50632055903138,6.698715407129825,11.903785508397519,-10.919356996321099,89.73749780586593,35.08450648606063,2.602535050633851,10,-5.6125030517578125,-5.8000030517578125,-10.743753433227539,-12.612503051757812,4.049995422363281,0,0.05889281401809998,-1.0952439773152505,77.57499694824219,1.166663487764405,76.80000305175781,-1.047622161671208,76.4000015258789,0.05889281401809998
5042,2019-10-22,83.30000305175781,86.5,82.94999694824219,84.4749984741211,13826220.0,-0.018845682513131456,-2.7866545139383385,-0.16262915854888357,83.80633012771526,54.27740391428685,-6.898502962876265,-7.833145953015162,-9.893965347814529,-11.299331201150608,11.832058244210518,3.5500030517578125,-0.6875737199874266,7.396251678466797,1.179544560088317,13.612958796845277,4.287898119277557,10.504605237656037,-7.640148969961146,70.23258652797965,8.96191820091638,3.1083535591892426,10,-3.6375045776367188,-3.9375038146972656,-8.687501907348633,-10.650001525878906,4.474998474121094,1,0.08103240999650319,-1.2057865634368086,84.9000015258789,-1.0952439773152505,77.57499694824219,1.166663487764405,76.80000305175781,0.08103240999650319
5043,2019-10-23,83.19999694824219,84.5,82.875,83.25,8619056.0,-0.0012005534195898004,-3.6428773841961855,0.04255595452213832,82.8813115717364,60.82203542428134,-5.968178298058106,-7.501456481893996,-9.458322280802221,-11.04038384225899,13.385870545301676,1.625,-0.08842437877814291,6.90499572753906,-0.10581498829266422,13.915806443370784,3.3995903696231977,10.410401085454922,-5.805719519532985,69.30229719295058,2.348560571752543,3.505405357915863,10,-3.0999984741210938,-3.8374977111816406,-8.587495803833008,-10.549995422363281,4.525001525878906,2,0.06610577165551446,-2.7866545139383385,83.30000305175781,-1.2057865634368086,84.9000015258789,-1.0952439773152505,77.57499694824219,0.06610577165551446
5044,2019-10-24,84.125,84.75,82.94999694824219,83.5,6931656.0,0.011117825549119331,-1.086952675807165,-12.499237107110162,84.56587569645741,66.23983593356384,-5.911938201609075,-8.207339280203286,-10.019542173747539,-11.782288551855117,14.639747233474864,1.8000030517578125,0.7360849702028673,7.423748779296872,-0.40858019686436364,15.256077755458108,3.507584291216247,11.339913267377497,-5.2738069598842685,77.43468260636027,4.774733185143674,3.9161644880806215,10,-3.7249984741210938,-4.762500762939453,-9.32499885559082,-11.474998474121094,3.5999984741210938,3,0.04784548619172546,-3.6428773841961855,83.19999694824219,-2.7866545139383385,83.30000305175781,-1.2057865634368086,84.9000015258789,0.04784548619172546
5045,2019-10-25,83.55000305175781,83.69999694824219,82.5,82.5,4803196.0,-0.006835030588317248,-1.285701829596152,1.6800048828125,81.20060784412038,70.84730723819901,-4.475013699430008,-7.432568222535551,-9.115405070759877,-11.008513232153376,15.742088790670486,1.625,1.5079746769010995,6.480001831054693,-1.9217457930934643,14.88174945520285,2.2791280189806145,10.680875643128772,-3.4750008980605998,67.58244568247461,-10.090529592417695,4.200873812074076,10,-2.5500030517578125,-4.187503814697266,-8.60000228881836,-10.900001525878906,2.899993896484375,4,0.05535607218511873,-1.086952675807165,84.125,-3.6428773841961855,83.19999694824219,-2.7866545139383385,83.30000305175781,0.05535607218511873
5046,2019-10-28,85.4749984741211,85.7750015258789,83.125,83.55000305175781,6737424.0,0.023040040120295036,1.0990098411576126,1.8333236452414514,86.65688493443197,74.39432344980926,-5.365188864409959,-9.060088597594074,-10.728850453611557,-12.731497959249737,17.241428143733945,2.6500015258789062,2.4164066792818346,7.921247482299805,-1.2513694498535415,17.09386441445315,3.3349390162231316,12.507555948376478,-4.3719966650154305,74.37496185302734,-9.082903250426511,4.586308466076672,10,-4.349998474121094,-6.112499237060547,-10.11874771118164,-12.824996948242188,0.22499847412109375,0,0.03948523030417883,-1.285701829596152,83.55000305175781,-1.086952675807165,84.125,-3.6428773841961855,83.19999694824219,0.03948523030417883
5047,2019-10-29,84.9749984741211,85.69999694824219,84.6500015258789,85.42500305175781,8322760.0,-0.005849663748767275,1.1000068665074654,-0.23376916766080225,83.30826149847275,77.81918825734344,-3.895265037359195,-8.173858523253813,-9.910239485033827,-12.039125867639157,19.450818618776673,1.0499954223632812,3.161824119732401,6.909997558593744,-2.7324158372072844,16.552410954394773,2.088790860693237,11.731204256494252,-3.008476954472343,75.572437281747,-8.848978691093379,4.8212066979005135,10,-3.8499984741210938,-5.612499237060547,-9.118745803833008,-12.324996948242188,3.0500030517578125,1,0.04677844713738555,1.0990098411576126,85.4749984741211,-1.285701829596152,83.55000305175781,-1.086952675807165,84.125,0.04677844713738555
5048,2019-10-30,85.5250015258789,85.75,83.9749984741211,84.3499984741211,5855392.0,0.006472527939206829,1.1846172626201923,-2.6110913314005733,83.84278874643405,81.15989468837398,-3.3690578235333817,-8.17007519350409,-10.1617150890864,-12.397992471255947,21.320241095603254,1.7750015258789062,3.926634180910966,6.842500686645508,-3.0596527563073153,16.74465412959833,1.8914239651690963,11.79357740812192,-2.833123449373957,92.36641577035883,7.051775246401007,4.951076721476409,10,-4.287502288818359,-6.162502288818359,-9.487499237060547,-12.875,2.8499984741210938,2,0.02630809657827582,1.1000068665074654,84.9749984741211,1.0990098411576126,85.4749984741211,-1.285701829596152,83.55000305175781,0.02630809657827582
5049,2019-10-31,85.2750015258789,86.4000015258789,84.75,85.7750015258789,7496432.0,-0.002923121842030585,-1.1290300351443676,-0.42553080968768264,81.41320281249224,83.51352735946186,-2.000866706134559,-7.37058454916712,-9.593818713393333,-11.972735535931378,23.24500883452128,1.6500015258789062,4.522594837069505,6.00375061035156,-4.000672313062253,16.008173533765373,1.0015391486446532,11.005962072058466,-1.9738239416147536,71.15385743992833,-11.904176029645086,5.002211461706904,10,-3.325000762939453,-5.912502288818359,-9.85624885559082,-12.625,4.599998474121094,3,0.02873054124189811,1.1846172626201923,85.5250015258789,1.1000068665074654,84.9749984741211,1.0990098411576126,85.4749984741211,0.02873054124189811
5050,2019-11-01,86.0,86.5,85.42500305175781,85.42500305175781,1063008.0,0.0085018875537759,-2.739139665100974,-1.149993896484375,81.96720565889537,83.29360765452843,-1.5702251565648027,-7.485014445880182,-9.959345745067822,-12.562786756606414,25.016988447792354,1.2249984741210938,5.216525624917153,6.097499084472659,-3.9336212158510193,16.128619384796337,1.081938934310827,11.113059234634491,-2.18701082921811,85.18518518518519,3.8933741504736616,5.0155601501618365,11,-1.5,-6.637500762939453,-10.581247329711914,-13.349998474121094,4.699996948242202,4,0.020058121792105643,-1.1290300351443676,85.2750015258789,1.1846172626201923,85.5250015258789,1.1000068665074654,84.9749984741211,0.020058121792105643
5051,2019-11-04,88.75,88.92500305175781,86.5,86.82499694824219,8565056.0,0.03197674418604657,1.1318622354874408,3.3478491627524347,83.75838106910655,83.28827998134967,-4.153450532585438,-9.536676988068791,-12.288746844800869,-15.16926035667197,27.33983828788992,2.9250030517578125,6.0159289024606295,8.09374923706055,-2.2283758250005974,18.415874299121697,2.932686706029969,13.25481176809113,-4.507089096543211,96.46458808243437,15.01012844904389,5.161062531030576,11,-3.0374984741210938,-8.174999237060547,-13.54374885559082,-16.099998474121094,2.0999984741210938,0,-0.025915527343750022,-2.739139665100974,86.0,-1.1290300351443676,85.2750015258789,1.1846172626201923,85.5250015258789,-0.025915527343750022
5052,2019-11-05,88.5999984741211,88.875,87.75,88.875,5446984.0,-0.0016901580380721537,7.181772784019975,-0.14285770904507875,82.88408339934506,83.28858796219508,-3.5454213399476515,-8.596834227017638,-11.74748527253496,-14.894308103793406,29.60246503853371,1.125,6.770817689002612,7.1624977111816435,-3.0766348822136678,17.401630304576955,2.042931414483988,12.282064007879299,-3.5143109839701197,93.43425702866955,12.311631320952245,5.119566296697656,11,-2.8874969482421875,-8.02499771118164,-13.393747329711914,-15.949996948242188,2.599998474121108,1,-0.032731394760982524,1.1318622354874408,88.75,-2.739139665100974,86.0,-1.1290300351443676,85.2750015258789,-0.032731394760982524
5053,2019-11-06,88.1500015258789,89.0250015258789,87.7750015258789,88.44999694824219,4199572.0,-0.005078972415260563,-1.380962761126249,1.0908863920099876,80.51075108934226,82.83801856140451,-2.592001616466021,-7.404139225562744,-10.905002341615926,-14.304342262589358,32.131045081921194,1.25,6.489769480789803,6.00000076293945,-4.011359826049741,16.01136135192864,0.9943204684448546,11.005681057434046,-2.373237234638708,79.53217104828735,-0.1405169844919385,5.005680294494594,11,-2.387500762939453,-7.525001525878906,-12.943750381469727,-15.5,5.0499954223632955,2,-0.001418037411642037,7.181772784019975,88.5999984741211,1.1318622354874408,88.75,-2.739139665100974,86.0,-0.001418037411642037
5054,2019-11-07,87.2750015258789,89.2249984741211,87.2249984741211,88.25,7642644.0,-0.00992626188149437,-2.7209143879122517,3.250044505480532,75.93583476775436,82.25304377514162,-1.366931456861522,-5.771656854509587,-9.729858002114582,-13.313398599080259,34.64406409329957,2.0,6.312973261869459,4.456250762939447,-5.0065682580251405,13.919069783904035,-0.2751587475428465,9.187660273421741,-0.8485897877109636,48.68422901863783,-29.121022590770828,4.7314095104822975,11,-1.1000022888183594,-6.5500030517578125,-12.35000228881836,-14.625,7.025001525878892,3,0.012603820737773663,-1.380962761126249,88.1500015258789,7.181772784019975,88.5999984741211,1.1318622354874408,88.75,0.012603820737773663
5055,2019-11-08,88.30000305175781,88.30000305175781,86.5250015258789,87.25,4844064.0,0.011744503098919612,2.380945460886751,-1.0769278923275558,63.709681885050884,79.70335454743262,-1.8408754699741792,-6.0640099476068485,-10.4922266198258,-14.209730566920427,37.82065778662871,1.7750015258789062,6.209704264953174,4.818752288818359,-4.198786689434215,13.836291267070933,0.3099827996920652,9.327521777944654,0.9249954223632812,66.05519485064578,-9.817674785686009,4.50876948912629,11,-1.7000045776367188,-7.575004577636719,-13.19375228881836,-15.650001525878906,8.199996948242188,4,0.017836884414590415,-2.7209143879122517,87.2750015258789,-1.380962761126249,88.1500015258789,7.181772784019975,88.5999984741211,0.017836884414590415
5056,2019-11-11,87.82499694824219,88.92500305175781,87.82499694824219,88.25,4330340.0,-0.005379457385037645,-4.176462140523462,-0.40476363477831223,70.06647548648769,78.23204499054538,-1.1146874695224653,-4.8492031156335855,-9.75711004463372,-13.647428635724935,41.112305553773794,1.100006103515625,5.974233539077005,3.7162464141845675,-4.617597444531725,12.05009027290086,-0.45067551517358595,7.883168343542721,1.4000015258789062,48.14803302683855,-27.26353787888661,4.166921929358149,11,-1.2249984741210938,-7.062496185302734,-12.281246185302734,-15.174995422363281,8.750000000000014,0,0.03273555479534296,2.380945460886751,88.30000305175781,-2.7209143879122517,87.2750015258789,-1.380962761126249,88.1500015258789,0.03273555479534296
5057,2019-11-12,88.6500015258789,88.875,87.30000305175781,88.4000015258789,6502520.0,0.009393733063525422,3.5000108991825614,-0.5882310702617313,72.7083379692472,76.99488379308016,-1.5238169383878102,-4.945237355790908,-10.295771387671948,-14.367079215202082,43.57725294880588,1.5749969482421875,5.870436970071594,3.9175010681152287,-3.75745973827604,11.592461874506498,0.08002066491958715,7.75498147131087,0.5209970092773375,78.7037926610793,2.4153642621033242,3.8374804031956353,11,-1.6625022888183594,-7.887500762939453,-13.243751525878906,-16.0,7.974998474121094,1,0.024816660015510195,-4.176462140523462,87.82499694824219,2.380945460886751,88.30000305175781,-2.7209143879122517,87.2750015258789,0.024816660015510195
5058,2019-11-13,89.625,89.625,87.3499984741211,88.2249984741211,8752980.0,0.010998290550919831,2.2499986376096044,5.600006103515625,72.8215709837421,76.04025803433017,-2.074192766905938,-5.142299934283457,-10.994595466282902,-15.236371431856526,46.21259501226538,2.2750015258789062,5.494582819121945,4.231249618530271,-2.659779563517219,11.12227880057776,0.7857350275065329,7.676764209554008,-3.0999984741210938,100.0,22.871074955613807,3.4455145910237426,11,-2.0999984741210938,-8.512500762939453,-14.21875,-16.974998474121094,5.824996948242202,2,0.017573187707025983,3.5000108991825614,88.6500015258789,-4.176462140523462,87.82499694824219,2.380945460886751,88.30000305175781,0.017573187707025983
5059,2019-11-14,90.0749969482422,90.4000015258789,89.05000305175781,89.57499694824219,8564340.0,0.00502088645179577,1.3478047421285178,0.35714246788846854,77.35845797340303,75.52817495816434,-1.9799161634271485,-4.792488390407399,-11.167166372105498,-15.572980474346693,48.96852122762787,1.3499984741210938,5.262232509255625,4.017496871948254,-1.8729083191291807,9.907902063025688,1.0722942764095365,6.962699467486971,-3.4879954528808668,91.61278509324633,12.727864577770703,2.9452025955387158,11,-1.6249961853027486,-8.462497711181655,-14.668746948242202,-17.424995422363295,6.100006103515597,3,0.034693312305030144,2.2499986376096044,89.625,3.5000108991825614,88.6500015258789,-4.176462140523462,87.82499694824219,0.034693312305030144
5060,2019-11-15,90.9499969482422,91.5,89.8499984741211,90.1500015258789,5907056.0,0.00971412744540845,-1.3571424678884583,1.5999908447265454,75.17238911779009,74.5741758524625,-2.3232304217737294,-4.86344133754217,-11.764165792553811,-16.330748446539005,51.37077195560353,1.6500015258789062,4.9880655901776265,4.223746871948251,-0.5412412999308742,8.988735043827376,1.8412527860086811,6.60624095788782,-4.210475451660159,86.90467972868434,7.141557710325841,2.3824940859395634,11,-1.9374961853027486,-8.349998474121108,-15.543746948242202,-18.299995422363295,4.675003051757798,4,0.0368334933031611,1.3478047421285178,90.0749969482422,2.2499986376096044,89.625,3.5000108991825614,88.6500015258789,0.0368334933031611
5061,2019-11-18,89.9000015258789,91.1999969482422,89.17500305175781,90.875,7796636.0,-0.011544754893843767,1.4923118817226757,-1.2187550664237745,71.55361810166019,73.31523526383086,-1.221394957869066,-3.604454441886162,-10.454728279870011,-15.185201938892277,51.217413064300665,2.024993896484389,4.808171088056753,2.9237514495849553,-1.9609571894026487,7.808460088572559,0.48139713009115326,5.366105769078757,-2.874851319091789,61.90477055487536,-17.628837207945487,2.4423543194938055,11,-0.8875007629394531,-7.0,-14.493751525878906,-17.25,6.099998474121094,0,0.07341488723135559,-1.3571424678884583,90.9499969482422,1.3478047421285178,90.0749969482422,2.2499986376096044,89.625,0.07341488723135559
5062,2019-11-19,90.05000305175781,91.1500015258789,89.75,90.05000305175781,8061388.0,0.0016685375231693111,-3.6666242815726564,-0.0,70.5215460299819,72.20532359056861,-1.278534580147351,-3.3970004142267527,-10.371239469029135,-15.256571522919387,50.949070674094,1.4000015258789062,4.5607771290843715,2.73625297546387,-2.009755607619084,7.482261558546824,0.36324868392239296,5.109257267005347,-2.756361857377925,65.06032734686525,-12.319195581859432,2.373004291541476,11,-1.0375022888183594,-6.5500030517578125,-15.093753814697266,-17.400001525878906,3.3499984741210938,1,0.07245967435152711,1.4923118817226757,89.9000015258789,-1.3571424678884583,90.9499969482422,1.3478047421285178,90.0749969482422,0.07245967435152711
5063,2019-11-20,88.69999694824219,90.0250015258789,88.69999694824219,89.55000305175781,7807568.0,-0.014991738564846924,-2.117635443219761,-100.0,64.12368357633068,70.89286234707708,0.17622480662777207,-1.7010341148241537,-8.84616703715534,-13.83618289760733,50.43052077088823,1.350006103515625,3.953981154147286,1.1112468719482393,-3.253155868338098,5.475649612234577,-1.0709544981949364,3.293448242091415,-1.15397422552509,0.0,-74.93802845786806,2.1822013701431695,11,0.3125038146972656,-5.0749969482421875,-13.374996185302734,-16.04999542236328,7.1750030517578125,2,0.08934614796415574,-3.6666242815726564,90.05000305175781,1.4923118817226757,89.9000015258789,-1.3571424678884583,90.9499969482422,0.08934614796415574
5064,2019-11-21,88.1500015258789,88.5,87.57499694824219,88.05000305175781,7372860.0,-0.006200625042684149,1.3125208617450432,-0.11764441891358202,58.9958188380213,70.369099786296,0.9648567104703147,-0.879106889571915,-8.131946273119354,-13.212700135046404,49.550497342357716,1.125,3.3439851676199766,0.3600013732910128,-3.691910724048938,4.411913470630964,-1.6659546753789698,2.3859574219609954,3.3499984741210938,14.649786765877876,-56.555144743162856,2.025956048669978,11,1.25,-4.525001525878906,-12.806251525878906,-15.5,5.974998474121094,3,0.08281333290981485,-2.117635443219761,88.69999694824219,-3.6666242815726564,90.05000305175781,1.4923118817226757,89.9000015258789,0.08281333290981485
5065,2019-11-22,88.17500305175781,89.125,87.8499984741211,87.9000015258789,5759676.0,0.00028362479235544136,-5.7998697943157085,2.7500572213321126,46.88348743735218,67.79321222528095,1.0284072682844254,-0.5690233407368197,-8.038208845488839,-13.161326986492156,49.02730020410881,1.2750015258789062,2.7992840393133775,0.1537528991699162,-3.373183474661957,3.6806892730017893,-1.6097152877460275,1.9172210860858598,3.24649688720703,16.551892510775797,-49.332191110348745,1.7634681869159383,11,1.2249984741210938,-4.437503814697266,-12.76875114440918,-15.525001525878906,6.624999999999986,4,0.09072866144732727,1.3125208617450432,88.1500015258789,-2.117635443219761,88.69999694824219,-3.6666242815726564,90.05000305175781,0.09072866144732727
5066,2019-11-25,88.8499984741211,89.4000015258789,88.67500305175781,88.94999694824219,7238788.0,0.007655178894261816,-2.222291924518065,-0.3636287973366625,51.28205128205128,65.41251370448141,0.5745150875453362,-1.0310715732192648,-8.576114188285572,-13.719720416647561,48.048744979683846,1.2249984741210938,2.427459707017775,0.6599983215332088,-2.671524984210052,3.9915216272764695,-1.0057633313384287,2.3257599744048463,2.4945714050292906,35.664332679589315,-25.630450657848804,1.6657616528716326,11,0.5750007629394531,-4.399997711181641,-13.162496566772461,-16.199996948242188,5.900001525878906,0,0.07625212878143417,-5.7998697943157085,88.17500305175781,1.3125208617450432,88.1500015258789,-2.117635443219761,88.69999694824219,0.07625212878143417
5067,2019-11-26,88.94999694824219,89.25,88.0999984741211,88.9749984741211,7570200.0,0.0011254752486036246,2.999973463186806,0.25001907377737087,54.25529410905324,63.34959405173821,0.5828377356233432,-0.8622101156888391,-8.499572427349776,-13.703746742529844,46.8725606713425,1.1500015258789062,2.370777705214209,0.5612468719482422,-2.4183965010172273,3.5408902449137116,-0.9285748145344854,2.05106855843097,2.319181472290026,56.12234411930482,-2.747160141891534,1.4898216864827325,11,0.5875015258789062,-1.9499969482421875,-9.756248474121094,-13.33749771118164,6.400001525878906,1,0.07925804714597162,-2.222291924518065,88.8499984741211,-5.7998697943157085,88.17500305175781,1.3125208617450432,88.1500015258789,0.07925804714597162
5068,2019-11-27,87.7750015258789,89.57499694824219,87.69999694824219,89.57499694824219,6155044.0,-0.013209617343179714,1.083338631537454,71.99542264266097,52.57732039849047,60.596134321192366,1.6403097702209948,0.5164722864091118,-7.179004894132476,-12.401668785947095,46.017442497786284,1.875,2.254217863320548,-0.7262485504150362,-3.4053808143315365,1.952883713501464,-2.0658146823732864,0.6133175815432139,3.420293265207505,10.000228881835938,-48.085683654379544,1.339566131958253,11,1.7624969482421875,-0.7750015258789062,-8.262502670288086,-11.900001525878906,7.025001525878892,2,0.06408430535135423,2.999973463186806,88.94999694824219,-2.222291924518065,88.8499984741211,-5.7998697943157085,88.17500305175781,0.06408430535135423
5069,2019-11-28,87.7249984741211,88.07499694824219,87.2750015258789,87.3499984741211,3563404.0,-0.0005696730377505732,-2.047637040051154,-0.2083338631537454,46.70484425102069,57.4330737804402,1.4772592177948383,0.8004747822592435,-6.988263118785412,-12.208415055730995,44.853496685977014,0.7999954223632812,2.013940947630914,-0.8987514495849638,-3.145998823333912,1.3484959241639842,-2.022375136459445,0.22487223728951733,3.397890360108434,19.56512364619442,-35.96311616404685,1.1236236868744758,11,1.5125007629394531,-0.7249984741210938,-7.993749618530273,-11.849998474121094,8.075004577636705,3,0.09290398025236968,1.083338631537454,87.7750015258789,2.999973463186806,88.94999694824219,-2.222291924518065,88.8499984741211,0.09290398025236968
5070,2019-11-29,87.7249984741211,88.07499694824219,86.75,87.1500015258789,4546068.0,0.0,1.0784365351013667,1.5333251953125,49.393948081228615,54.97088822261448,1.0858759959883315,0.9869341235265665,-6.851070153431337,-12.048142122451665,43.47502135208777,1.3249969482421875,1.6834905045331254,-0.9850013732910128,-2.9187995516027883,0.9487968050207627,-1.9519004624469005,-0.018102284135125046,3.243974867774412,34.51325760644705,-21.041857645714757,0.9668990891558902,11,1.2250022888183594,-0.7249984741210938,-7.843748092651367,-11.849998474121094,9.425003051757812,4,0.07295527657110079,-2.047637040051154,87.7249984741211,1.083338631537454,87.7750015258789,2.999973463186806,88.94999694824219,0.07295527657110079
5071,2019-12-02,86.44999694824219,88.80000305175781,86.17500305175781,87.94999694824219,6234644.0,-0.014534072933099385,-1.5609908595587578,-2.6087094976514607,37.35628000789253,51.28585866460455,2.0339173507658614,2.193238787831902,-5.41298301390259,-10.622646399673556,41.61034964643743,2.625,1.1993075384472718,-2.145002746582037,-4.326479576802427,0.03647408363835325,-3.235741161692232,-1.0542643314718418,4.265837993139584,8.088070298264983,-42.69903722101627,1.0907384151101922,12,1.6500053405761719,0.8625030517578125,-6.268747329711914,-10.574996948242188,10.900001525878906,0,0.09658769691472369,1.0784365351013667,87.7249984741211,-2.047637040051154,87.7249984741211,1.083338631537454,87.7750015258789,0.09658769691472369
5072,2019-12-03,85.69999694824219,87.625,85.05000305175781,86.4000015258789,8815184.0,-0.00867553529757814,-1.5750067711134763,0.4666697184244792,26.843614797530577,47.14362880029343,2.3490006381405237,2.861551541618695,-4.485101293026702,-9.743746896032732,39.380549649222665,2.5749969482421875,0.6581107204047925,-2.750002670288083,-5.286681434929335,-0.21332390564683124,-4.018342052608716,-1.48166328796745,4.65257144196967,14.36452537514753,-28.950055380482254,1.2683393823206262,12,1.6125030517578125,2.0375022888183594,-5.456247329711914,-9.162498474121094,12.950004577636719,1,0.10560097285911785,-1.5609908595587578,86.44999694824219,1.0784365351013667,87.7249984741211,-2.047637040051154,87.7249984741211,0.10560097285911785
5073,2019-12-04,88.0250015258789,88.3499984741211,85.6500015258789,85.6500015258789,6715948.0,0.027129575967673514,-1.273681640625,-3.3928349554773245,40.09663901164306,45.04371993069585,-0.0914367835563894,0.5551657578967877,-6.542705750093717,-11.924225284269255,37.12954219990575,2.6999969482421875,0.24968344570207535,-0.41874809265137003,-2.959152298339774,2.1216561130370337,-1.6889501954955648,0.8514540101928247,1.797310330487548,79.33329264322917,40.38784114716403,1.270202102844201,12,-0.7125015258789062,-0.2875022888183594,-7.781251907348633,-11.200000762939453,10.125,2,0.08321495962813108,-1.5750067711134763,85.69999694824219,-1.5609908595587578,86.44999694824219,1.0784365351013667,87.7249984741211,0.08321495962813108
5074,2019-12-05,88.375,89.25,87.7249984741211,88.25,5613352.0,0.003976125737620073,-1.5957405363288097,0.05263157894736842,36.89568576047804,43.933964188820944,-0.4538947051548661,0.3075711144625757,-6.635872580258365,-12.131384361124773,35.345870239527024,1.5250015258789062,-0.16528959868557536,-0.12374954223632528,-2.604543508230819,2.3570444237581683,-1.3641465252335792,1.1166474407609286,0.9700809759055886,79.1666515289681,44.37562189871967,1.240396982997247,12,-1.0625,-0.25,-8.075000762939453,-11.549999237060547,8.900001525878906,3,0.07270159040178559,-1.273681640625,88.0250015258789,-1.5750067711134763,85.69999694824219,-1.5609908595587578,86.44999694824219,0.07270159040178559
5075,2019-12-06,89.875,90.0,88.30000305175781,88.30000305175781,5481480.0,0.016973125884016893,-1.158730466290121,12.5999755859375,49.87833809164925,43.77799605655405,-1.885691141971023,-1.1261209063875413,-7.861957227691221,-13.458812670441631,34.125923815981714,1.6999969482421875,-0.3943145173390832,1.2975006103515625,-1.255666389724297,3.850667610427422,0.020917110313632747,2.5740841103894923,-4.8249969482421875,97.47474591788608,63.38234489167143,1.276583500037931,12,-2.3499984741210938,-1.5999984741210938,-9.21875,-13.049999237060547,8.300003051757798,4,0.06592492964403673,-1.5957405363288097,88.375,-1.273681640625,88.0250015258789,-1.5750067711134763,85.69999694824219,0.06592492964403673
5076,2019-12-09,90.6999969482422,91.1750030517578,90.0,90.25,5570852.0,0.009179381899774075,-1.4736985817311254,0.2857129016944645,52.96800948692835,43.6349644318735,-2.7051433267289866,-1.8178906612012753,-8.38571552514098,-14.135425317304396,32.83852270466856,1.3000030517577983,-0.48718916189487516,1.978747558593767,-0.715851246842405,4.673346364029939,0.6314481558756739,3.32604696131186,-5.550993957519552,92.24479830994943,59.50559923257889,1.3472994027180882,12,-2.587493896484389,-2.4249954223632955,-8.768747329711928,-13.874996185302749,5.475006103515597,0,0.07111361405356376,-1.158730466290121,89.875,-1.5957405363288097,88.375,-1.273681640625,88.0250015258789,0.07111361405356376
5077,2019-12-10,90.8499984741211,90.9499969482422,89.0,90.625,8775924.0,0.0016538206276290879,8.176555066869573,0.49999999999998423,61.02565747826012,44.573668551847916,-2.857816449733491,-1.891606854691787,-8.192674565439859,-14.137857366350374,31.644945465598916,1.9499969482422017,-0.40396631784906845,2.018749237060547,-0.838323059379789,4.875821533500883,0.5902130888403718,3.447285385280722,-5.459955480957035,94.11756583026457,54.87267359242419,1.428536148220171,12,-2.7374954223632812,-2.5749969482421875,-7.706247329711914,-12.812496185302734,4.224998474121108,1,0.071546506430064,-1.4736985817311254,90.6999969482422,-1.158730466290121,89.875,-1.5957405363288097,88.375,0.071546506430064
5078,2019-12-11,91.1999969482422,91.375,89.75,90.9000015258789,8043040.0,0.003852487396802884,3.9999882624975056,1.3333220304500308,65.96857007502379,46.7140825322927,-2.9847674159055657,-2.2319961483556483,-8.13771612085391,-14.364695495375386,30.227459868243976,1.625,-0.40772506048186585,2.2899978637695426,-0.7407390514785135,5.320734779017599,0.7746294061455075,3.8053663213935778,-5.5785555527344,95.20539784663082,50.666236385514026,1.5153684576240316,12,-2.9874954223632955,-2.9249954223632955,-8.056245803833022,-13.162494659423842,5.425003051757798,2,0.0816886494180995,8.176555066869573,90.8499984741211,-1.4736985817311254,90.6999969482422,-1.158730466290121,89.875,0.0816886494180995
5079,2019-12-12,93.1999969482422,93.3000030517578,90.7249984741211,91.4499969482422,10508152.0,0.021929825295224914,1.6410138032489905,5.833422344294121,71.80041890528561,49.203690401632365,-4.6114044888024495,-4.2012767106655104,-9.71164691896577,-16.22825569661717,28.777197928233445,2.5750045776367045,-0.39962958635226187,4.133747863769543,0.5740592291471813,7.693436498391904,2.353903546458355,5.91359218108073,-7.233342036464862,97.99987792968807,47.858350184260786,1.7798443173111842,12,-4.024993896484389,-4.024993896484389,-10.006246566772475,-15.112495422363295,1.2250061035155966,3,0.05311163883820336,3.9999882624975056,91.1999969482422,8.176555066869573,90.8499984741211,-1.4736985817311254,90.6999969482422,0.05311163883820336
5080,2019-12-13,94.3000030517578,94.9499969482422,93.3499984741211,94.25,10360520.0,0.011802640982128798,1.370384185005566,0.028573172433027594,72.80335769843917,53.14225458947088,-5.230731388635078,-5.309670082606132,-10.359987289464442,-17.17925016241611,27.14627495926453,1.75,-0.24180279290000328,5.066253662109361,0.8742407650176744,9.258266559201047,2.9702472135635247,7.162260110655197,-7.7466802887820165,89.07572722913027,35.57024783786792,2.096006448545841,12,-4.300003051757798,-4.300003051757798,-10.850004196166978,-15.937503814697251,-5.124999999999986,4,0.03154823306302812,1.6410138032489905,93.1999969482422,3.9999882624975056,91.1999969482422,8.176555066869573,90.8499984741211,0.03154823306302812
5081,2019-12-16,96.5,96.5,94.6750030517578,94.6999969482422,9591692.0,0.023329765398148572,1.0277709490103155,35.9978638999184,76.86833242649446,58.70055654824464,-6.543314759329419,-7.367600120897478,-12.083113453666499,-19.22391337679693,26.114032205528904,2.1999969482422017,0.07176401825691414,6.936250686645508,1.6318706763432118,12.240630696947804,4.284060681494353,9.588440691796663,-9.107009818497573,100.0,44.89122179034122,2.6521900051511507,12,-5.424999237060547,-5.724998474121094,-12.837501525878906,-17.512500762939453,-8.5,0,0.01735754457780092,1.370384185005566,94.3000030517578,1.6410138032489905,93.1999969482422,3.9999882624975056,91.1999969482422,0.01735754457780092
5082,2019-12-17,96.5749969482422,96.5749969482422,95.375,96.375,7381328.0,0.0007771704481056574,11.000152590217404,0.11110922731319489,83.97680429225463,63.5761304683126,-5.490891991430772,-7.3031321175664345,-11.647969411898757,-19.142361915000762,25.03318929770122,1.1999969482422017,0.39880129207914194,6.6849979400634965,0.5216000720519105,12.848395808075082,3.6032990060576964,9.766696874069297,-8.08916558852006,100.0,37.56658961223185,3.081698934005794,12,-4.424999237060561,-5.762496948242202,-12.893747329711928,-16.12499618530275,-9.049995422363295,1,-0.00414179559020611,1.0277709490103155,96.5,1.370384185005566,94.3000030517578,1.6410138032489905,93.1999969482422,-0.00414179559020611
5083,2019-12-18,96.625,97.25,96.4250030517578,96.5999984741211,8182092.0,0.0005177639486191321,-3.400073243677389,0.12500953688867655,84.36292810756323,68.85026850687763,-4.685417158135607,-7.0926138733460675,-11.206552607104584,-19.02315860692005,24.77716013772593,0.8249969482422017,1.0069192848206825,6.338750839233398,-0.4860390802764556,13.163540758743252,2.9263558794784785,9.751145798988318,-7.006685457885055,90.42145817865055,21.633340386116615,3.412394959754926,12,-3.8499984741210938,-5.474998474121094,-12.75,-15.900001525878906,-11.125,2,-0.0160414287374675,11.000152590217404,96.5749969482422,1.0277709490103155,96.5,1.370384185005566,94.3000030517578,-0.0160414287374675
5084,2019-12-19,95.4499969482422,97.0500030517578,95.4499969482422,96.5749969482422,8878588.0,-0.01216044555506135,-1.8444552951388384,-44.99725358559658,77.34511257199317,71.90213233802695,-2.6834818925515123,-5.631396993079775,-9.543651324021269,-17.690850051298654,25.062254034133684,1.6000061035155966,1.8232552271348936,4.798748016357436,-2.319510026947711,11.917006059662583,1.2396189947048555,8.357877038010017,-4.610612732865647,53.846093653715975,-18.481227179716633,3.559129021652574,12,-2.3249969482422017,-4.2999954223632955,-11.131246566772475,-14.524997711181655,-8.699996948242202,3,0.012310142371140698,-3.400073243677389,96.625,11.000152590217404,96.5749969482422,1.0277709490103155,96.5,0.012310142371140698
5085,2019-12-20,96.1750030517578,96.2249984741211,95.2750015258789,95.4499969482422,10566060.0,0.007595663977954192,1.3030314239739582,-0.6444498697916414,85.81951144942073,75.55229922274832,-2.7053491499830074,-6.035791291780811,-9.799348815789827,-18.264713140825222,25.074626115181566,0.9499969482421875,2.4385925495131175,5.123754119873027,-2.301106741918659,12.548614981664713,1.4113236889771912,8.836184550768863,-4.309920310841491,58.252496222333825,-21.28357149715081,3.7124304308958425,12,-3.0500030517577983,-5.025001525878892,-11.143753051757798,-14.862503051757798,-6.175003051757798,4,-0.018195996303303597,-1.8444552951388384,95.4499969482422,-3.400073243677389,96.625,11.000152590217404,96.5749969482422,-0.018195996303303597
5086,2019-12-23,95.625,96.4749984741211,95.3000030517578,96.1999969482422,3972244.0,-0.0057187734266231915,1.088880750868081,-0.7930925621922467,87.10277281828103,78.44975648275063,-1.5458262291816283,-5.219820533000501,-8.784005591930793,-17.509745064816798,25.009951787346647,1.1749954223632955,3.110368584159346,4.235000991821295,-3.382697477457967,11.852699461100556,0.4261517571816569,8.043850226460933,-2.8983304976302975,17.721455419192093,-67.16433493471166,3.8088492346396308,12,-2.125,-4.474998474121094,-9.818750381469727,-13.762500762939453,-4.824996948242202,0,-0.06745094847834965,1.3030314239739582,96.1750030517578,-1.8444552951388384,95.4499969482422,-3.400073243677389,96.625,-0.06745094847834965
5087,2019-12-27,96.0,96.0749969482422,95.0749969482422,95.625,3245396.0,0.0039215686274509665,2.8095680985872495,-0.6521773744128491,84.90149242169795,80.55341452127,-1.244328190611867,-5.311915824301508,-8.708727758950232,-17.6076582063819,25.29730844046546,1.0,3.5781496714431285,4.257500839233401,-3.5352446305195855,12.050246308986388,0.3611281043569079,8.153873574109895,-2.549597618009443,42.52881627040603,-41.28059129041497,3.896372734876492,12,-2.012500762939453,-4.849998474121094,-10.04374885559082,-14.137500762939453,-5.574996948242202,4,-0.08333333333333337,1.088880750868081,95.625,1.3030314239739582,96.1750030517578,-1.8444552951388384,95.4499969482422,-0.08333333333333337
5088,2019-12-30,93.4000015258789,96.25,93.25,96.0,5099976.0,-0.027083317438761356,-1.0689644286244209,-6.933329264322917,68.3729345557465,80.17258292687677,1.9004074681091652,-2.391513550846639,-5.686633390840967,-14.739286113502331,25.442391523161273,3.0,3.9223669485055837,1.3762523651123075,-6.217054031420176,8.969558761644791,-2.420400833153934,5.172905563378549,3.8499984741210938,3.9474054056224728,-77.12600281500283,3.796653198266244,12,1.8499984741210938,-2.25,-7.14375114440918,-11.53750228881836,-3.2750015258789062,0,-0.06290149790171229,2.8095680985872495,96.0,1.088880750868081,95.625,1.3030314239739582,96.1750030517578,-0.06290149790171229
5089,2020-01-02,95.875,95.9749984741211,93.5749969482422,93.5999984741211,5086600.0,0.026498912566241595,-1.0645133768454205,-0.8750011003940878,70.477802902397,79.91418794953876,-0.1734810729655294,-4.452932283772029,-7.71496878713657,-16.952745114579017,25.895151309855034,2.5749969482421875,4.261041212987919,3.443750762939459,-4.052335008172463,10.93983653405138,-0.30429212261650207,7.19179364849542,1.2950000000000017,81.3953873486836,2.2976353959060276,3.7480428855559635,1,-0.625,-4.724998474121094,-9.556249618530273,-14.012500762939453,-4.900001525878906,3,-0.10821382007822689,-1.0689644286244209,93.4000015258789,2.8095680985872495,96.0,1.088880750868081,95.625,-0.10821382007822689
5090,2020-01-03,94.125,95.4000015258789,93.6500015258789,95.4000015258789,3865784.0,-0.018252933507170832,1.74509475397476,-0.5604398552595837,60.99518577010044,78.15050498771718,1.7311310772609545,-2.3177061951026303,-5.554415829222279,-14.929166751135597,26.736649170673658,2.2249984741210938,4.514173603539476,1.3737506866455078,-5.816603647557201,8.564105020848217,-2.221426480455847,4.968927853746862,2.9665999999999997,27.131795782894535,-48.22498052879178,3.5951771671013546,1,1.125,-2.9749984741210938,-7.612499237060547,-12.262500762939453,-0.4250030517577983,4,-0.07835325365205847,-1.0645133768454205,95.875,-1.0689644286244209,93.4000015258789,2.8095680985872495,96.0,-0.07835325365205847
5091,2020-01-07,94.8000030517578,95.7249984741211,93.9749984741211,94.125,5788684.0,0.007171347163429376,-2.5897211180318633,-0.5294135246563674,62.26708449807868,75.73831389947541,0.8824197581791537,-2.4612635019872613,-6.038700535630355,-15.326683207808543,27.30979939282757,1.75,4.536359340973775,1.6312534332275277,-4.9635796129723815,8.226086479427437,-1.666163089872427,4.928669956327482,2.2147649482422054,51.66676839192661,-20.43631530810049,3.297416523099952,1,0.4499969482422017,-3.650001525878892,-8.231252670288072,-12.937503814697251,-0.1750030517577983,1,-0.05063294195399071,1.74509475397476,94.125,-1.0645133768454205,95.875,-1.0689644286244209,93.4000015258789,-0.05063294195399071
5092,2020-01-08,94.75,94.8249969482422,93.0500030517578,94.0,4093924.0,-0.0005274583348958695,2.944457631141643,1.1111060876641958,61.23417385341924,73.16845231568162,0.7222779985287104,-1.790282267149621,-5.743047354651964,-15.011835970112188,28.44483205279087,1.7749938964844034,4.458144405496952,1.1287502288818416,-4.475930472226864,6.733430929990547,-1.6735901216725182,3.9310905794362014,2.1894726400000053,53.124955296474,-15.392590805045913,2.802340350554354,1,0.3000030517577983,-3.5999984741210938,-7.8125,-12.887500762939453,-0.6750030517577983,2,-0.041688622145036436,-2.5897211180318633,94.8000030517578,1.74509475397476,94.125,-1.0645133768454205,95.875,-0.041688622145036436
5093,2020-01-09,95.3499984741211,96.1999969482422,94.6500015258789,95.875,4511128.0,0.0063324377215947525,1.6383003590698848,-0.7000020345052084,57.46527437443012,70.95958140484129,-0.08671855507179771,-1.9113701113741257,-6.082134902467303,-15.310075857755209,29.49206620045525,1.5499954223632955,4.091016868987978,1.3624988555908146,-3.6258436812435377,6.350841392425167,-1.1316724128263616,3.856670124007991,1.4338953823492204,73.01586917137328,7.887764453909284,2.494171268417175,1,-0.5874977111816406,-4.1999969482421875,-7.081249237060547,-13.487499237060547,-1.25,3,-0.05165176194208321,2.944457631141643,94.75,-2.5897211180318633,94.8000030517578,1.74509475397476,94.125,-0.05165176194208321
5094,2020-01-10,94.8000030517578,95.8249969482422,94.8000030517578,95.6500015258789,3743736.0,-0.0057681744222845,-1.4117546741344973,1.6190400069754531,51.80505335616092,67.18019717225687,0.4038479263512329,-0.9015736600957496,-5.302060305960779,-14.453267136268025,30.15787272919168,1.0249938964844034,3.602703747526874,0.4912532806396399,-3.7462457995156058,4.728752360794886,-1.62749625943799,2.61000282071727,1.8345351725240135,55.55566320154185,-6.272934312889774,2.1187495400776255,1,-0.037502288818345164,-3.650001525878892,-6.531253814697251,-12.937503814697251,-1.375,4,-0.04931437659559357,1.6383003590698848,95.3499984741211,2.944457631141643,94.75,-2.5897211180318633,94.8000030517578,-0.04931437659559357
5095,2020-01-13,95.8000030517578,96.3499984741211,94.6750030517578,94.7750015258789,4120288.0,0.010548522867177779,-1.734689810230212,-1.2058863128416035,47.23321564573574,62.75024637530739,-0.7319077772296794,-1.512473137735455,-6.037080604041606,-15.155088017768335,30.601115975644316,1.6749954223632955,3.100188442852996,1.195003128051738,-2.535477549709512,4.925483805812988,-0.670237210828887,3.060243466932363,0.6911537656230564,83.33344893038016,25.245476598246753,1.8652403388806262,1,-1.1000022888183452,-4.650001525878892,-7.681253433227525,-13.937503814697251,-3.9500045776367045,0,-0.05036539064648993,-1.4117546741344973,94.8000030517578,1.6383003590698848,95.3499984741211,2.944457631141643,94.75,-0.05036539064648993
5096,2020-01-14,97.1500015258789,97.4000015258789,94.875,95.8249969482422,6314432.0,0.014091841660920812,1.767118019121514,1.292685468444131,52.06464680998408,59.10170797400585,-2.059404035198625,-2.481716225086501,-7.163006819132249,-16.219182341737508,30.731489577721554,2.5250015258789062,2.771937450239946,2.22250137329101,-1.1880446820177184,5.633047428599738,0.5172283456366387,3.927774400945381,-4.099998474121108,94.2528715472593,39.75355095955159,1.7052730276543662,1,-1.9249992370605469,-5.924999237060547,-9.17500114440918,-15.28750228881836,-4.3250045776367045,1,-0.035512141260416685,-1.734689810230212,95.8000030517578,-1.4117546741344973,94.8000030517578,1.6383003590698848,95.3499984741211,-0.035512141260416685
5097,2020-01-15,97.3499984741211,97.8000030517578,96.75,97.1750030517578,4961448.0,0.0020586407112810345,-1.0487833925075458,0.13207156059446948,52.57548219654941,57.346435489650624,-2.2884166688429843,-2.2870390076528935,-7.11586868120213,-16.126016230913507,31.61960362857632,1.0500030517577983,2.2544718895293556,2.097498321533209,-0.8895313263732731,5.084527969439691,0.6039834975799749,3.5910131454864427,-4.212995452880875,85.71414731263829,34.281579060206994,1.4935148239532388,1,-1.9249954223632955,-5.924995422363281,-9.643747329711914,-15.487499237060547,-5.2999954223632955,2,-0.02799176699366346,1.767118019121514,97.1500015258789,-1.734689810230212,95.8000030517578,-1.4117546741344973,94.8000030517578,-0.02799176699366346
5098,2020-01-16,98.6500015258789,98.75,97.4000015258789,97.4000015258789,5126288.0,0.013353909318276846,-1.15999755859375,7.143043990059149,61.26761811991361,56.32308162493024,-3.0903769256203333,-3.1624283941506235,-8.166266062617325,-17.138686749986164,32.49931369077646,1.4000015258789062,1.7795377970069666,3.025001144409174,0.3211540213587938,5.728848267459554,1.6730775828839768,4.376924705934371,-5.326478503417988,97.54604787706089,44.50126266928329,1.351923561525193,1,-2.75,-6.450000762939453,-11.125001907348633,-16.78750228881836,-8.974998474121094,3,-0.046376122725518054,-1.0487833925075458,97.3499984741211,1.767118019121514,97.1500015258789,-1.734689810230212,95.8000030517578,-0.046376122725518054
5099,2020-01-17,98.1500015258789,99.8000030517578,97.9250030517578,99.0250015258789,6864652.0,-0.0050684236418266915,-1.8301951977888493,-0.7,57.06618493654369,55.88652597675728,-2.4962367754765324,-2.395384872055331,-7.409264627475352,-16.343361061925876,32.79838982435811,1.875,1.3714700871496746,2.277500915527341,-0.39777028056717256,4.952772111621854,0.9398653174800842,3.6151365135745976,-4.500889884765641,67.80484827553381,14.781868619929341,1.337635598047254,1,-1.724998474121108,-4.387500762939453,-10.625001907348633,-16.28750228881836,-13.0,4,-0.04126340284049779,-1.15999755859375,98.6500015258789,-1.0487833925075458,97.3499984741211,1.767118019121514,97.1500015258789,-0.04126340284049779
5100,2020-01-20,97.2750015258789,98.25,97.125,97.7249984741211,3306204.0,-0.008914925994874201,-2.0,0.5142822265625,55.769237951288176,55.164543027113886,-1.2599124209407222,-1.355578963111924,-6.305504399528928,-15.161952402497391,32.34706303866206,1.125,1.3213442190323406,1.253750991821292,-1.3839449852458188,3.8914469688884026,-0.06509699671225633,2.57259898035484,-3.1338185719140768,48.730965253357844,-8.39565982275581,1.318847988533553,1,-0.849998474121108,-3.2249984741210938,-9.556251525878906,-15.41250228881836,-12.900001525878906,0,-0.039578498213612034,-1.8301951977888493,98.1500015258789,-1.15999755859375,98.6500015258789,-1.0487833925075458,97.3499984741211,-0.039578498213612034
5101,2020-01-21,98.1750030517578,98.75,95.6750030517578,96.3249969482422,4525404.0,0.009252135818671237,1.049997965494801,-4.111152555016722,57.33559359017505,54.73136744230897,-1.8224768188978402,-2.2384245402897704,-7.050225343776887,-15.736423208636907,31.06459316576083,3.0749969482422017,1.0531164754861777,2.0700023651122876,-0.73289115542606,4.872895885650635,0.6685556048431209,3.4714491253814543,-3.5811144899695364,60.60606060606061,1.565457027557457,1.4014467602691727,1,-0.9500007629394389,-3.775001525878892,-10.275001525878892,-16.31250381469725,-10.800003051757798,1,-0.06442581493277022,-2.0,97.2750015258789,-1.8301951977888493,98.1500015258789,-1.15999755859375,98.6500015258789,-0.06442581493277022
5102,2020-01-22,96.1750030517578,98.8499984741211,96.1750030517578,98.3249969482422,5995312.0,-0.02037178444441301,-1.4883748988658587,-1.1621550287854376,59.75396071545221,54.98566592464476,0.4480326494818314,-0.2845147783567228,-4.91014765031467,-13.437180581480717,29.707638676131754,2.6749954223632955,1.0308990733293797,0.09000205993650923,-2.704466593252107,2.8844707131251255,-1.307232266657806,1.4872363865308245,-1.164625330771969,12.121212121212121,-51.66223998245766,1.3972343265943092,1,1.0625,-1.775001525878892,-7.981250762939439,-14.312503814697251,-10.85000610351561,2,-0.034832399243208245,1.049997965494801,98.1750030517578,-2.0,97.2750015258789,-1.8301951977888493,98.1500015258789,-0.034832399243208245
5103,2020-01-23,95.0749969482422,96.0749969482422,94.4749984741211,95.9749984741211,5375260.0,-0.011437546853246383,1.9090921701495565,0.41860654923278795,46.88714913707734,54.43923212252436,1.6817851491311302,0.7308880393290025,-3.6654509556609582,-12.042088768548737,27.711425223614405,1.7000045776367045,0.9067938616164781,-0.9325038909911996,-3.749796180856748,1.884788398874349,-2.341150035923974,0.4761422539415747,4.725006103515597,11.267567292634965,-48.21074418268266,1.4086461449327745,1,2.0625038146972514,-0.29999542236329546,-6.881244659423842,-13.212497711181655,-10.299995422363295,3,-0.03181692341395681,-1.4883748988658587,96.1750030517578,1.049997965494801,98.1750030517578,-2.0,97.2750015258789,-0.03181692341395681
5104,2020-01-24,96.625,97.0250015258789,95.875,96.1500015258789,6831344.0,0.016302951370080976,-1.2439020759365533,-0.5277751875556392,59.88141577335472,55.8445876922598,0.4669912784391954,-0.7658381673446684,-5.021560857884765,-13.329705215507005,26.464731985783672,1.9500045776367045,0.8548731784561312,0.5587490081787081,-2.258597944187727,3.3760959605451433,-0.8499244680045024,1.9674224843619186,3.068502960205066,49.142892020089285,-13.831070165623899,1.408673476183217,1,0.5125007629394531,-1.3624992370605469,-8.381248474121094,-14.762500762939453,-12.574996948242188,4,-0.07192752339707309,1.9090921701495565,95.0749969482422,-1.4883748988658587,96.1750030517578,1.049997965494801,98.1750030517578,-0.07192752339707309
5105,2020-01-27,94.4250030517578,95.3000030517578,93.7249984741211,95.0,7878124.0,-0.022768403086594557,1.6808518927342786,-1.2105237796945318,48.67724896202581,55.468210153597774,2.739523153550195,1.3663863133042327,-2.6822811784582257,-10.904994043941528,24.87163519274384,2.9000015258789062,0.7974292338980433,-1.553747940063488,-4.464041869070186,1.3565459889432105,-3.00889490456683,-0.0986009755601458,5.164129818725584,13.658625905106431,-48.649371022781104,1.4551469645033488,1,2.337497711181655,2.0,-5.249999999999986,-11.662502288818345,-9.22500610351561,0,-0.09822611835972006,-1.2439020759365533,96.625,1.9090921701495565,95.0749969482422,-1.4883748988658587,96.1750030517578,-0.09822611835972006
5106,2020-01-28,89.17500305175781,95.5749969482422,87.42500305175781,94.3000030517578,18372824.0,-0.05559968049058228,1.1237802889929738,8.913090783642247,35.61291110131046,53.58348003190456,7.5312998754840095,6.438497774937929,2.664181011517826,-5.459724458750145,23.91011374262631,8.14999389648439,0.7542766118528732,-6.48124809265137,-10.694443512403637,-2.2680526728991026,-8.587845802527497,-4.374650382775243,10.179564442871083,15.317292789234301,-46.163175420448084,2.1065977098761333,1,4.4375,4.4375,0.8249969482421875,-5.587505340576172,-3.5500030517578125,1,-0.053826777544059734,1.6808518927342786,94.4250030517578,-1.2439020759365533,96.625,1.9090921701495565,95.0749969482422,-0.053826777544059734
5107,2020-01-29,88.0,89.30000305175781,87.67500305175781,88.9749984741211,9719712.0,-0.013176372431137784,-1.0000093900681248,0.1902436047065554,31.578955419488466,50.284739731857314,8.091427894796595,7.3608241452751315,3.8973850240452066,-4.088713514140636,23.066248000533555,1.625,0.6694799135073737,-7.256251144409177,-12.677793799690235,-1.8347084891281185,-9.967022472049706,-4.545479816768648,10.638793628056632,5.989552496203183,-51.799768591809546,2.710771327640528,1,5.6125030517578125,5.6125030517578125,2.9250011444091797,-3.637500762939453,-4.1750030517578125,2,-0.007102272727272707,1.1237802889929738,89.17500305175781,1.6808518927342786,94.4250030517578,-1.2439020759365533,96.625,-0.007102272727272707
5108,2020-01-30,87.5250015258789,87.875,85.7249984741211,86.75,10030540.0,-0.005397709933194217,1.9152593220952667,-0.7948746038577409,31.698116394382154,47.46606544939492,7.624149628875827,7.771567286278284,4.3948329890180275,-3.4320513813314903,23.624282206127393,2.2750015258789062,0.36377967958324575,-7.437499618530268,-13.831874109845756,-1.043125127214779,-10.634686864188012,-4.240312372872523,10.4409646675998,15.929226244569966,-40.401768657935854,3.1971872456577457,1,4.7624969482421875,5.237499237060547,3.956247329711914,-3.0875015258789062,-6.875,3,-0.025135727383977624,-1.0000093900681248,88.0,1.1237802889929738,89.17500305175781,1.6808518927342786,94.4250030517578,-0.025135727383977624
5109,2020-01-31,85.5,88.2249984741211,85.0999984741211,87.42500305175781,8196236.0,-0.023136263816918246,-1.2935728444558925,-2.4838700150618718,25.358855167872136,44.08713402901536,8.566949323229395,9.464707293508155,6.4047092048527645,-1.2401073898514028,24.266806250757174,3.125,-0.06197054371119748,-8.943751144409177,-16.587701100022556,-1.2998011887957972,-12.765726122215867,-5.121776166602487,11.48668877593009,3.818630874907768,-47.06859970879009,3.821974977806693,1,6.474998474121094,6.950000762939453,6.462501525878906,-0.7249984741210938,-8.425003051757812,4,-0.008479514317205727,1.9152593220952667,87.5250015258789,-1.0000093900681248,88.0,1.1237802889929738,89.17500305175781,-0.008479514317205727
5110,2020-02-03,86.75,87.2750015258789,85.44999694824219,85.5,6616700.0,0.014619883040935644,-1.7036982616361869,-0.6493496199180386,25.00000916994057,40.49429131565598,6.332949284335783,8.046404910246522,5.1255889719307675,-2.321785773626573,24.94405309315386,1.8250045776367188,-0.7727361070120935,-7.325001144409185,-15.709385564817936,1.059383275999565,-11.517193354613568,-3.132808934204803,9.048019745749187,15.75180683754083,-28.425152477519955,4.192192210204378,2,5.224998474121094,5.700000762939453,5.387500762939453,-1.8250007629394531,-7.9499969482421875,0,-0.031123884129592994,-1.2935728444558925,85.5,1.9152593220952667,87.5250015258789,-1.0000093900681248,88.0,-0.031123884129592994
5111,2020-02-04,90.0,90.0749969482422,86.875,87.42500305175781,10306704.0,0.03746397694524495,1.34862950415767,2.05999755859375,34.59120703989575,37.69842979614971,2.013071096723735,4.657136502286733,1.9174832964184247,-5.388844412428568,25.019103506849703,3.3249969482422017,-1.3612169721539118,-3.835000991821289,-12.404752448207404,4.734750464564826,-8.119876720014346,0.44987473637176834,4.7282176185863705,98.49252319106589,57.10897434098248,4.284875728193056,2,1.0625,2.450000762939453,2.137500762939453,-4.962501525878906,-13.349998474121094,1,-0.053333367241753526,-1.7036982616361869,86.75,-1.2935728444558925,85.5,1.9152593220952667,87.5250015258789,-0.053333367241753526
5112,2020-02-05,90.8000030517578,92.0749969482422,89.0999984741211,89.92500305175781,7609988.0,0.008888922797308796,-1.3564258908985543,0.3398062279636104,33.19059131203609,36.176590037811785,0.4139773107780371,3.7376688733860846,1.1646987073657726,-6.015763219243226,25.453475486704708,2.974998474121108,-1.90480692180968,-2.837498092651387,-11.500023622429438,5.825027437126664,-7.168760857540406,1.4937646722376314,2.96539265238205,81.7205136142333,45.481398487753346,4.331262764889025,2,0.2624969482422017,1.6499977111816548,1.5249977111816548,-5.3250045776367045,-19.950004577636705,2,-0.05699342376462191,1.34862950415767,90.0,-1.7036982616361869,86.75,-1.2935728444558925,85.5,-0.05699342376462191
5113,2020-02-06,90.4250030517578,92.1750030517578,89.82499694824219,91.75,6442908.0,-0.004129955808330088,1.1609221206530203,-1.5142822265625409,33.36922732757159,33.230791321613665,0.06706206736858178,3.9260742830158364,1.6270545699688768,-5.491653915567724,25.24808811357867,2.350006103515611,-2.62313588927816,-2.9662483215332145,-11.703484106587695,5.770987463521266,-7.334866214060455,1.4023695709940256,2.473852929380172,75.26503367175826,41.2417104207168,4.368617892527237,2,-0.08750534057615766,2.024997711181655,2.1437473297119283,-4.650001525878892,-16.8000030517578,3,-0.0729887296740026,-1.3564258908985543,90.8000030517578,1.34862950415767,90.0,-1.7036982616361869,86.75,-0.0729887296740026
5114,2020-02-07,90.125,90.5999984741211,89.17500305175781,90.0749969482422,6046728.0,-0.0033177002115895027,1.8499908447265625,-0.03773823918925587,34.21634386885124,31.624024089038716,-0.7285364922305888,4.06636458667856,2.030459220338855,-5.046764063324616,25.1100961345559,1.4249954223632812,-3.3051567255730987,-3.032501220703125,-11.86071743908073,5.79571499767448,-7.446609329891928,1.3816068884856776,2.0500030517577983,69.51671091144253,35.81075828666066,4.4141081091888,2,0.21249771118164062,2.325000762939453,3.075000762939453,-3.75,-16.199996948242188,4,-0.10513174451174578,1.1609221206530203,90.4250030517578,-1.3564258908985543,90.8000030517578,1.34862950415767,90.0,-0.10513174451174578
5115,2020-02-10,90.9749984741211,91.3000030517578,89.2249984741211,89.8499984741211,4918920.0,0.009431328422980334,1.3380212676335028,22.498626792804686,34.070796012057116,31.452677968010565,-2.3684512244586244,2.9896349438109837,1.2950653211117782,-5.769812044050809,24.619659671014347,2.0750045776367045,-3.718201810565901,-1.9412525177001925,-10.729032627129925,6.84652759172954,-6.335142572415052,2.4526375370146667,1.2000045776367045,77.35841723263327,45.1113477547156,4.393890054714865,2,-2.3374977111816406,1.4750022888183594,2.2250022888183594,-4.474998474121094,-16.699996948242188,0,-0.15278924714500464,1.8499908447265625,90.125,1.1609221206530203,90.4250030517578,-1.3564258908985543,90.8000030517578,-0.15278924714500464
5116,2020-02-11,93.6999969482422,94.0250015258789,91.25,91.5250015258789,8152060.0,0.02995326759907857,-1.0366995080787633,1.9333292643229294,44.69452345501985,32.90996330529183,-4.8992908639622215,-0.0074642587481861256,-1.3030614088637407,-8.346733677923595,23.576521719670936,3.0500030517578125,-4.442240687544569,0.9562461853027457,-7.614372093761702,9.526864464367193,-3.329062954229485,5.241555324834977,-8.599998474121108,93.40092637057951,56.18703232191015,4.285309139532227,2,-4.137496948242202,-1.2499961853027486,-0.4999961853027486,-7.199996948242202,-21.000000000000014,1,-0.1590180830498299,1.3380212676335028,90.9749984741211,1.8499908447265625,90.125,1.1609221206530203,90.4250030517578,-0.1590180830498299
5117,2020-02-12,94.625,94.9250030517578,93.3499984741211,94.1999969482422,6105672.0,0.009871964587883086,2.0731522143655208,0.19540411321693754,49.02808472941857,34.8355153425181,-5.348121928097612,-1.2090746578337246,-2.0910520225907305,-9.099213897253549,22.421627773964246,1.5750045776367045,-4.853963353512469,2.0174991607666044,-6.3284915424555805,10.36348986398879,-2.155496190844488,6.190494512377697,-9.346501464843755,94.78255562160349,52.04410122631451,4.172995351611093,2,-4.612499237060547,-2.174999237060547,-1.4249992370605469,-8.012500762939453,-21.775001525878906,2,-0.18996035375557296,-1.0366995080787633,93.6999969482422,1.3380212676335028,90.9749984741211,1.8499908447265625,90.125,-0.18996035375557296
5118,2020-02-13,94.0749969482422,94.875,93.125,94.0749969482422,6086284.0,-0.005812449688325505,1.1874916553816024,0.0,44.24378781543144,36.933841192246916,-4.214491849093548,-1.0744825032692233,-1.3697233069327126,-8.388513317327067,20.801521793121967,1.75,-4.57163328573688,1.696246337890642,-6.190572923908576,9.58306559968986,-2.247163293008967,5.639655968790251,-8.410638232421888,85.21728515625045,41.50072721639515,3.943409630899612,2,-3.8874969482422017,-1.6249961853027486,-0.9749946594238423,-6.749996185302749,-25.04999542236331,3,-0.24687748315207436,2.0731522143655208,94.625,-1.0366995080787633,93.6999969482422,1.3380212676335028,90.9749984741211,-0.24687748315207436
5119,2020-02-14,94.0999984741211,94.5,93.7249984741211,94.0749969482422,3871916.0,0.00026576164432556837,-1.1379397434413376,100.0,49.1864722047694,39.62122597389456,-3.2310759778116136,-1.4951123772102335,-1.2179642905070693,-8.254633205257463,18.719833705024477,0.7750015258789062,-4.057865962967313,1.9237480163574219,-5.535535731774786,9.38303176448963,-1.805893857708682,5.653389890423526,-8.065213984863277,85.52624710384423,36.43750969488079,3.7296418740661075,2,-3.1999969482421875,-1.6499977111816406,-1.143747329711914,-4.224998474121094,-27.42499542236328,4,-0.21758766000141883,1.1874916553816024,94.0749969482422,2.0731522143655208,94.625,-1.0366995080787633,93.6999969482422,-0.21758766000141883
5120,2020-02-17,93.4250030517578,94.75,93.0749969482422,94.0999984741211,4263500.0,-0.007173171448551452,-1.4363545568040248,-26.998169057080304,63.798693095402044,42.866502202284146,-1.687071113696888,-1.1840445858979791,-0.3704074121496319,-7.426261593645634,17.06103262353317,1.6750030517577983,-3.483744700357448,1.4412525177001783,-5.653821204565446,8.536326239965803,-2.106284343432634,4.9887893788329905,-7.034609819999986,59.183707363656964,5.582562696732424,3.547536861132813,2,-1.4125022888183452,-0.9750022888183452,-0.4687519073486186,-3.5500030517577983,-19.374999999999986,0,-0.20872356824218585,-1.1379397434413376,94.0999984741211,1.1874916553816024,94.0749969482422,2.0731522143655208,94.625,-0.20872356824218585
5121,2020-02-18,91.8499984741211,92.5250015258789,91.6750030517578,92.5250015258789,6914452.0,-0.016858491048313384,1.5185026109365884,1.0000113028833444,62.18353123872799,46.087939971916576,0.19886581248069035,-0.11298208333496973,1.4035181726826238,-5.686720847701395,16.30666981484974,1.75,-2.545918975367087,0.18249816894531534,-6.286884549043023,6.651880886933654,-3.052193190048854,3.4171895279394846,-5.118220849563286,5.384474534255245,-51.99865025736587,3.23469135899417,2,0.20000457763671875,0.6000022888183594,1.075002670288086,-1.9749984741210938,-11.625,1,-0.19134455351345458,-1.4363545568040248,93.4250030517578,-1.1379397434413376,94.0999984741211,1.1874916553816024,94.0749969482422,-0.19134455351345458
5122,2020-02-19,92.8249969482422,93.1999969482422,92.1999969482422,92.375,5488884.0,0.01061511693324424,-1.4999904632933043,-0.6666591314962799,66.25764401642901,49.74220849290074,-0.5125831964262346,-1.4248770208806008,0.6670500342871293,-6.479863713323269,15.406350139859025,1.349998474121108,-1.5966426158274771,1.3249969482422017,-4.818247968260835,7.468241864745238,-1.7466255100093093,4.396619406493713,-5.765490306596391,35.937343537658975,-25.586908190757853,3.071622458251517,2,-0.7749938964843892,-0.3749961853027486,0.40000534057615766,-2.8749961853027486,-11.625000000000014,2,-0.21680582452613928,1.5185026109365884,91.8499984741211,-1.4363545568040248,93.4250030517578,-1.1379397434413376,94.0999984741211,-0.21680582452613928
5123,2020-02-20,92.0500030517578,93.3249969482422,91.5749969482422,92.9250030517578,7009924.0,-0.008348978421367725,1.0895674671135829,-1.9444576311416428,71.76080306838469,53.913815070626676,0.577933651737979,-0.9361233809037657,1.6015334343822332,-5.496534528294617,15.598692941996928,1.75,-1.0430507988969993,0.7012527465820142,-5.216193302232256,6.618698795396284,-2.2574702778251208,3.659975770989149,-4.675876553707511,14.960807777889087,-51.637799489824644,2.9587230244071354,2,0.024997711181654836,0.39999771118165484,1.3750000000000142,-1.587501525878892,-13.325004577636705,3,-0.20858233504719104,-1.4999904632933043,92.8249969482422,1.5185026109365884,91.8499984741211,-1.4363545568040248,93.4250030517578,-0.20858233504719104
5124,2020-02-21,89.67500305175781,91.4499969482422,89.32499694824219,91.2249984741211,6928976.0,-0.02580119414732196,1.1250081062625965,1.77142333984375,59.04173879410781,56.68836426863231,3.2211244387173394,0.9396815404132752,4.100430335364791,-2.9348741558426923,15.646884354227424,2.725006103515611,-0.5457392901194282,-1.3262474060058622,-6.733343969346862,4.0808491573351375,-4.029795687676355,1.3773008756646306,-1.9988414915592188,6.451721781100489,-63.828367852689965,2.7035482816704977,2,2.4499969482421875,2.7749977111816406,4.374998092651367,1.6874961853027344,-6.9250030517578125,4,-0.23027600583364727,1.0895674671135829,92.0500030517578,-1.4999904632933043,92.8249969482422,1.5185026109365884,91.8499984741211,-0.23027600583364727
5125,2020-02-24,85.1500015258789,87.5250015258789,84.55000305175781,87.5250015258789,9585140.0,-0.050460009722745225,1.505261872944079,1.5322625897687057,36.10315988015074,55.733768315869085,7.63595888733056,4.990037394903339,8.650945453205608,1.7495757925769624,17.331574754218764,5.125,-0.11878044915644637,-5.38749885559082,-11.138252444430933,0.3632547332492919,-8.262875650010884,-2.512122061170757,9.775001525878892,6.837594204612232,-57.400486898096375,2.8753767944200583,2,4.587501525878906,6.549999237060547,9.943750381469727,6.737499237060547,-1.6750030517578125,0,-0.2169700310399425,1.1250081062625965,89.67500305175781,1.0895674671135829,92.0500030517578,-1.4999904632933043,92.8249969482422,-0.2169700310399425
5126,2020-02-25,84.375,86.1500015258789,84.07499694824219,85.67500305175781,7580792.0,-0.009101603194256791,-1.1842048201479292,0.5473697060032895,31.563839522227056,53.793296626181125,7.765757035345359,5.678116698368484,9.416384834077022,2.6871255775800478,16.85043815769589,2.0750045776367188,0.2888579028259528,-5.92250022888183,-12.281183525242028,0.43618306747836755,-9.10184187706193,-2.7431585807017314,10.342503051757802,3.2432762352195894,-56.355113331121,3.179341648180096,2,5.099998474121094,7.087497711181641,10.862503051757812,7.900001525878906,-6.5749969482421875,1,-0.12237033420138888,1.505261872944079,85.1500015258789,1.1250081062625965,89.67500305175781,1.0895674671135829,92.0500030517578,-0.12237033420138888
5127,2020-02-26,87.375,87.5250015258789,81.5,83.2750015258789,11564364.0,0.03555555555555556,1.73863610748426,-3.153837576440485,42.394008509912915,53.587765592234625,4.0556926675504315,2.7709610989159614,6.436650063105077,-0.11446553273083282,16.544668195557893,6.025001525878906,0.721006580981026,-2.8912502288818303,-9.3033936760296,3.5208932182659396,-6.097321952455715,0.31482149469205467,6.916802807617174,49.68288808626987,-7.606040247398639,3.2060717235738863,2,0.75,2.799999237060547,8.437501907348633,5.0500030517578125,-8.875,2,-0.08183120487415052,-1.1842048201479292,84.375,1.505261872944079,85.1500015258789,1.1250081062625965,89.67500305175781,-0.08183120487415052
5128,2020-02-27,85.32499694824219,86.0250015258789,83.0250015258789,86.0,12866412.0,-0.023462123625268227,7.275792398030054,-0.16463495194410072,38.99082022979172,52.45491537279266,5.290313829595149,4.898861739047902,8.472231731251611,2.1491882377228677,15.702314997096892,4.349998474121094,0.5972682598178096,-4.8312530517578125,-11.511287097714813,1.8487809941991884,-8.171270074736313,-1.491236028779312,8.199297690917959,38.44219217492246,-16.585358583627873,3.3400170229785,2,2.8000030517578125,3.9375038146972656,10.493755340576172,7.100006103515625,-7.674995422363281,3,-0.048344566628021224,1.73863610748426,87.375,-1.1842048201479292,84.375,1.505261872944079,85.1500015258789,-0.048344566628021224
5129,2020-02-28,84.7750015258789,85.32499694824219,82.1500015258789,82.5,17477848.0,-0.00644588856764805,-1.1344517988711056,-3.3703573931324455,35.5814024459484,49.3196608561867,4.893005343563914,5.683134449569565,8.936641595255566,2.906615931918722,14.724491564007035,3.1749954223632812,0.22150681655435278,-5.344998550415042,-12.138330428077282,1.448333327247198,-8.741664489246162,-1.948332611583922,8.027835434931632,54.356858032515774,2.065031697553394,3.396665938831118,2,2.6374969482421875,4.487499237060547,11.181249618530273,7.650001525878906,-3.5999984741210938,4,-0.07136541365806937,7.275792398030054,85.32499694824219,1.73863610748426,87.375,-1.1842048201479292,84.375,-0.07136541365806937
5130,2020-03-02,84.05000305175781,87.4749984741211,83.30000305175781,86.30000305175781,12308932.0,-0.008552031389816972,-1.2266642252604167,-0.9890103256659367,25.256425906450275,45.2166491526003,4.635814718098246,6.530296235204901,9.530403466620044,3.8389326340969774,13.344764163307454,4.174995422363281,-0.05400420412057372,-5.934997177124018,-13.107061618786034,1.2370672645379983,-9.521029397955033,-2.3489649562930026,8.074663691404098,42.323691385054495,-4.571144553676639,3.58603222083101,3,3.3624954223632812,4.487495422363281,12.14999771118164,8.375,-0.3000030517578125,0,-0.015467019685380334,-1.1344517988711056,84.7750015258789,7.275792398030054,85.32499694824219,1.73863610748426,87.375,-0.015467019685380334
5131,2020-03-03,85.19999694824219,87.375,84.69999694824219,84.875,8409484.0,0.013682258830808314,-6.92589913420892,-0.1444430881076389,26.108979907897975,40.75568647387461,2.7304536219041324,5.272588473341614,8.188906854439665,2.9002586663297336,13.286900536809743,3.3249969482421875,-0.4974961294676348,-4.545003128051761,-12.029400155773132,2.9393938996696107,-8.287201641912446,-0.802804614191075,6.287189790330004,61.410722177409646,19.723496405237093,3.7421985138606884,3,2.2125015258789062,3.3375015258789062,11.393754959106445,7.225006103515625,-2.3249969482421875,1,-0.02024646168906563,-1.2266642252604167,84.05000305175781,-1.1344517988711056,84.7750015258789,7.275792398030054,85.32499694824219,-0.02024646168906563
5132,2020-03-04,85.625,86.55000305175781,84.69999694824219,85.375,5645364.0,0.004988298908226385,-1.312498807911652,0.7692379923940091,28.44387526712623,35.942694495957014,1.3150133413218015,4.679952259870248,7.5709735427282965,2.7023693541524807,14.067637666366158,1.850006103515625,-1.228126453293143,-3.8612499237060547,-11.547180763429722,3.8246809160176127,-7.704215343567881,-0.018284503844228084,5.262955534257856,65.25822470693079,27.87610712712167,3.8429654198618337,3,0.8499984741210938,2.5875015258789062,7.9875030517578125,6.8000030517578125,-3.0500030517578125,2,-0.09138682567290146,-6.92589913420892,85.19999694824219,-1.2266642252604167,84.05000305175781,-1.1344517988711056,84.7750015258789,-0.09138682567290146
5133,2020-03-05,83.82499694824219,86.80000305175781,83.4000015258789,86.5,7903584.0,-0.02102193345118608,1.0763310053067823,-10.70001220703125,25.964900132528456,32.26749020022597,2.040146638644188,6.282240867505266,9.151540343347932,4.706555257801057,15.050431739489245,3.4000015258789062,-1.9268305300664679,-5.33125267028808,-13.404467707620185,2.7419623670440245,-9.367860188954126,-1.294645151622035,6.4996812539601905,31.455331123076174,0.1563837322074093,4.0366075186660515,3,0.6875038146972656,4.387504577636719,9.787506103515625,8.600006103515625,1.9250030517578125,3,-0.06352516721867718,-1.312498807911652,85.625,-6.92589913420892,85.19999694824219,-1.2266642252604167,84.05000305175781,-0.06352516721867718
5134,2020-03-06,80.6500015258789,82.57499694824219,79.69999694824219,81.67500305175781,10445380.0,-0.03787647525145377,1.0354059258339028,0.38317770336947904,23.246061553495466,30.838923719486502,4.246925458211365,9.181750415973,12.103561145901978,8.069343993203319,16.149594694423264,4.125,-2.945632921099005,-8.03249816894531,-16.935706395471357,0.8707100575807374,-12.48410228220834,-3.580894055682279,9.145195984191332,12.218705996065097,-14.910528126994055,4.451604113263026,3,2.9624977111816406,6.662498474121094,11.874998092651367,11.775001525878906,1.1749954223632812,4,-0.03719776743013903,1.0763310053067823,83.82499694824219,-1.312498807911652,85.625,-6.92589913420892,85.19999694824219,-0.03719776743013903
5135,2020-03-09,77.07499694824219,78.0,73.625,75.0,17134988.0,-0.04432739628020432,1.2292976297384821,-2.0243842529531295,21.44926399540971,29.71508199428457,7.326491243501636,12.29223773331924,15.38607929499355,11.794897676073276,17.94729612045645,7.025001525878906,-4.174676475448564,-10.912502670288092,-21.134634198765127,-0.6903711418110561,-16.02356843452661,-5.801436906049574,11.912584516881807,25.09088689630682,-4.591088013369443,5.1110657642385195,3,3.5000038146972656,7.200004577636719,15.137502670288086,15.350006103515625,7.350006103515625,0,0.05319502128905551,1.0354059258339028,80.6500015258789,1.0763310053067823,83.82499694824219,-1.312498807911652,85.625,0.05319502128905551
5136,2020-03-10,78.80000305175781,81.125,77.5,77.7249984741211,11490700.0,0.02238087799956734,-3.7540936038221977,0.5180752571937023,23.661983292987074,27.633745859070586,5.283079514931117,9.901375473782082,13.400332003002745,10.228407324282045,19.61622874086906,4.0500030517578125,-5.05862146857136,-8.442496871948237,-19.075255074268398,2.190261330371925,-13.758875973108317,-3.126117770788156,8.651320266853787,39.278951446370726,9.95911117747368,5.316379101160084,3,1.7499961853027344,5.474998474121094,13.412496566772461,13.625,8.224998474121094,1,0.06281721772257942,1.2292976297384821,77.07499694824219,1.0354059258339028,80.6500015258789,1.0763310053067823,83.82499694824219,0.06281721772257942
5137,2020-03-11,76.6500015258789,79.9000015258789,76.625,79.17500305175781,11355720.0,-0.027284282266673676,-1.543685983567943,-2.348828626785803,22.500004768370303,25.801433030023762,6.427691112093299,11.2104545037011,15.247143995949301,12.511661272903623,21.116333243975305,3.2750015258789062,-5.2326226176771655,-9.693748474121094,-20.730133605246962,1.3426366570047747,-15.211941039684035,-4.175555908558152,9.418689460871533,22.960158065961963,-7.838260982572024,5.518192565562934,3,3.8999977111816406,7.625,15.10624885559082,15.775001525878906,10.074996948242188,2,0.0812132857168879,-3.7540936038221977,78.80000305175781,1.2292976297384821,77.07499694824219,1.0354059258339028,80.6500015258789,0.0812132857168879
5138,2020-03-12,70.8499984741211,73.75,70.17500305175781,72.6500015258789,22628532.0,-0.07566866192167776,-1.269843730320968,0.7128720649510359,20.04773559404498,24.075470046478937,11.128798033759935,16.001701364286333,20.754128406859778,18.408950233421606,23.10057374504475,6.474998474121094,-5.429363913757825,-14.332501602172854,-26.74533591006292,-1.9196672942827888,-20.53891875611788,-8.126084448227829,13.974323413954295,5.443514150072725,-27.259994434096217,6.206417153945032,3,7.975002288818359,11.700004577636719,20.906251907348633,21.57500457763672,13.125,3,0.16549045485729685,-1.543685983567943,76.6500015258789,-3.7540936038221977,78.80000305175781,1.2292976297384821,77.07499694824219,0.16549045485729685
5139,2020-03-13,73.625,79.30000305175781,70.22499847412111,71.92500305175781,19999084.0,0.03916727714387336,-2.5588210654810846,-0.9444411477980758,30.581301806912506,24.667122924308075,7.382151672793313,12.24175583454712,17.63252378516802,15.741971896707227,24.579672606386364,9.075004577636705,-6.055199393993362,-10.533750152587885,-23.224114637415354,2.1566143322395845,-16.878932395001613,-4.188567910174157,9.441403627717278,31.506830226067034,-4.283951684387336,6.345182242413734,3,5.150001525878906,8.925003051757812,17.768749237060547,18.800003051757812,14.025001525878906,4,0.16468590831918517,-1.269843730320968,70.8499984741211,-1.543685983567943,76.6500015258789,-3.7540936038221977,78.80000305175781,0.16468590831918517
5140,2020-03-16,73.92500305175781,75.7249984741211,68.09999847412111,69.625,18348340.0,0.004074744336269198,-1.0748282090141004,2.5294181005466245,32.10617708966939,25.333478166727122,6.140631521127389,10.968308108383553,17.03867385619337,15.540458767172098,26.530220236949596,7.624999999999986,-6.482958560814751,-9.258747100830078,-21.947897485326934,3.4304032836667773,-15.603322293078506,-2.9141719085816504,7.594432506844328,44.72171896535458,4.615039383945486,6.344575192248429,3,3.5249977111816406,7.587497711181641,17.468746185302734,18.5,18.449996948242188,0,0.10686497897001468,-2.5588210654810846,73.625,-1.269843730320968,70.8499984741211,-1.543685983567943,76.6500015258789,0.10686497897001468
5141,2020-03-17,74.2750015258789,77.57499694824219,70.0,75.92500305175781,18822240.0,0.0047345074017250965,2.0606114317861297,-0.38372101275704834,25.329579653576772,24.98744532077718,4.557186578476177,9.733148510157918,16.37107633652309,15.17502589098575,28.529921266435878,7.5749969482421875,-6.834498543719604,-8.029998779296875,-20.626046357123755,4.566048798530005,-14.328022568210315,-1.731974990383435,5.365712840895895,52.330520803025834,12.880174295541764,6.298023788913441,3,3.174999237060547,7.237499237060547,16.268749237060547,18.150001525878906,11.974998474121094,1,0.13665434287931233,-1.0748282090141004,73.92500305175781,-2.5588210654810846,73.625,-1.269843730320968,70.8499984741211,0.13665434287931233
5142,2020-03-18,72.69999694824219,75.2750015258789,69.84999847412111,72.05000305175781,16517344.0,-0.021205042683007602,-1.1485147617364253,-0.39393533053743257,25.790998869416413,24.968122958209175,4.5885017842499,10.248583544927385,17.60524396793508,16.75082821226725,30.8209664616134,5.425003051757798,-7.012348653452136,-8.5987533569336,-20.867429330066912,3.669922616199713,-14.733091343500249,-2.4644153703669502,5.325017193561095,41.071398160907876,1.4318308545242218,6.1343379865666545,3,2.637500762939453,8.812503814697266,18.30625343322754,19.725006103515625,13.375,2,0.19704271222783154,2.0606114317861297,74.2750015258789,-1.0748282090141004,73.92500305175781,-2.5588210654810846,73.625,0.19704271222783154
5143,2020-03-19,72.8499984741211,77.2249984741211,70.625,73.82499694824219,19306236.0,0.0020632948029652987,-1.4331812140943514,-1.5000117376402649,26.777031066694093,25.36045290412013,3.037392340124967,9.050434215995267,17.08977850371312,16.604101592767435,32.891497953092966,6.599998474121094,-7.350150862843137,-7.488751602172854,-19.207669382529133,4.230166178183424,-13.348210492350987,-1.6292927119947223,-4.749999999999986,42.410696951717455,4.441393077615793,5.859458890178138,3,1.7625007629394531,8.637500762939453,18.38125228881836,19.57500457763672,13.800003051757812,3,0.1904598529940793,-1.1485147617364253,72.69999694824219,2.0606114317861297,74.2750015258789,-1.0748282090141004,73.92500305175781,0.1904598529940793
5144,2020-03-20,69.02500152587889,76.32499694824219,69.02500152587889,74.30000305175781,14871244.0,-0.05250510677225306,-1.767769975629325,5.410266442349089,23.89228017082408,25.631899145832843,5.632260408107797,11.856976292381177,20.51506034920294,20.395394862934168,34.31889436131442,7.2999954223632955,-7.959646434190233,-10.281248474121114,-22.174157194666293,1.6116602464240657,-16.22770283439371,-4.334794113848517,-0.7425030517577795,9.762566762245196,-26.51349817268734,5.946454360272592,3,5.587497711181655,12.399997711181655,22.293748855590835,23.40000152587892,17.724998474121108,4,0.2165881436835193,-1.4331812140943514,72.8499984741211,-1.1485147617364253,72.69999694824219,2.0606114317861297,74.2750015258789,0.2165881436835193
5145,2020-03-23,66.67500305175781,68.72499847412111,64.55000305175781,64.65000152587889,12632640.0,-0.03404561278046503,-2.7528074476657594,-0.38388643414496737,19.099281577526042,25.1249322885594,7.098345562084404,13.44103596948004,22.397557352358078,22.70686342788639,34.687991496155426,4.4749984741210795,-8.47803219032798,-11.707497024536138,-24.523430847691614,1.108436798619337,-18.115463936113883,-5.299530112958394,10.549995422363281,16.31478691574333,-16.088669406874057,6.40796691157774,3,5.549999237060547,12.974998474121094,24.999998092651367,25.75,18.149993896484375,0,0.3145856395062905,-1.767769975629325,69.02500152587889,-1.4331812140943514,72.8499984741211,-1.1485147617364253,72.69999694824219,0.3145856395062905
5146,2020-03-24,74.05000305175781,74.05000305175781,68.65000152587889,68.65000152587889,14155832.0,0.11061116854055486,1.0000000000000053,2.6666654108001886,34.326349074638074,26.43897054481137,-1.141321859213619,5.53672282211582,14.58759401385015,15.305090932487929,34.49112918876788,7.375,-8.497558990677291,-3.8162471771240263,-16.446277855009583,8.81378350076153,-10.131262516066812,2.4987681618187594,2.921495513916014,74.95071740411487,44.77390861264516,6.3150153389427786,3,-2.125,4.8874969482421875,18.18124771118164,18.375,6.274993896484375,1,0.24746787566549844,-2.7528074476657594,66.67500305175781,-1.767769975629325,69.02500152587889,-1.4331812140943514,72.8499984741211,0.24746787566549844
5147,2020-03-25,80.2249984741211,80.2249984741211,72.0999984741211,76.55000305175781,13178536.0,0.08338953636568003,3.4217742153132,0.6805545155406466,45.6416494635872,29.282738752538283,-7.549818290488616,-1.2663227769689058,8.033973751661406,9.146942086565588,33.267453483260354,8.125,-7.992201506838029,2.7162483215332003,-9.162970161304784,14.595466804371185,-3.223360919885792,8.655857562952193,-15.674995422363281,100.0,67.09391100890059,5.939609241418991,3,-7.837497711181641,-1.2874984741210938,12.025003433227539,12.200004577636719,4.724998474121094,2,0.07510129810500965,1.0000000000000053,74.05000305175781,-2.7528074476657594,66.67500305175781,-1.767769975629325,69.02500152587889,0.07510129810500965
5148,2020-03-26,81.19999694824219,81.19999694824219,76.0,77.32499694824219,12088568.0,0.012153300002063716,1.683869392641129,1.0544230821131477,50.703318707405415,31.51851840814861,-7.713423068523312,-2.70488177055843,6.641964185364287,8.18584880669411,31.955604531795988,5.1999969482421875,-7.633860066141565,3.897496795654291,-7.545552195902957,15.34054578721154,-1.8240277001243328,9.619021291432915,-16.336493988037105,100.0,61.81361385681246,5.721524495778623,3,-8.324996948242188,-2.2624969482421875,11.050004959106445,11.225006103515625,1.3250045776367188,3,0.06003694806919002,3.4217742153132,80.2249984741211,1.0000000000000053,74.05000305175781,-2.7528074476657594,66.67500305175781,0.06003694806919002
5149,2020-03-27,78.7249984741211,80.25,77.3499984741211,79.375,8477480.0,-0.030480277920437393,1.4166664017573027,-0.1677423292590726,52.171054203424106,33.74794919856579,-4.960567689752878,-0.7445472719872441,8.678712963989113,10.664493435137473,30.384546451824846,3.8499984741210938,-7.08435103189899,1.7249984741210938,-9.194188949036644,12.644185897278831,-3.734595237457768,7.184592185699955,-13.20803575439453,85.13513885044915,43.421283579174876,5.459593711578868,3,-5.849998474121094,-0.7249984741210938,13.53750228881836,13.700004577636719,5.8000030517578125,4,0.10066691909003933,1.683869392641129,81.19999694824219,3.4217742153132,80.2249984741211,1.0000000000000053,74.05000305175781,0.10066691909003933
5150,2020-03-30,82.75,82.80000305175781,77.5,80.0,8368340.0,0.05112736238670146,2.719292422019724,-4.230759299036351,54.90074025945998,37.0336337103306,-8.495488618528796,-5.1352208504141,4.281405033613325,6.655004109116604,29.894873222240527,5.3000030517578125,-5.737417844506865,5.815000152587885,-4.941751098194075,16.571751403369845,0.436624527196912,11.193375777978858,-16.605715911132805,99.64662158045452,55.24434765294292,5.378375625390977,3,-9.074996948242188,-6.712497711181641,9.537500381469727,9.700000762939453,3.4000015258789062,0,0.048338368580060465,1.4166664017573027,78.7249984741211,1.683869392641129,81.19999694824219,3.4217742153132,80.2249984741211,0.048338368580060465
5151,2020-03-31,83.4749984741211,84.2750015258789,79.44999694824219,84.17500305175781,13520708.0,0.008761310865511795,9.72221421608104,-0.254547119140625,58.77813112314108,40.69887062741112,-8.692317358627719,-6.320113548064214,3.1558343708823173,5.905981489542256,29.470829105222286,4.825004577636719,-4.955589703394395,6.626248550415042,-3.876123983165783,17.128621083995867,1.3750622836246293,11.877434817205454,-16.33137124748046,93.42913469214852,44.40136990055523,5.251186266790413,3,-9.062496185302734,-7.437496185302734,7.243753433227539,8.700004577636719,2.9749984741210938,1,0.016172488754697234,2.719292422019724,82.75,1.4166664017573027,78.7249984741211,1.683869392641129,81.19999694824219,0.016172488754697234
5152,2020-04-01,77.80000305175781,80.75,77.2249984741211,80.5,8525064.0,-0.0679843728792956,1.203128054740958,3.857113273969766,58.9677496077506,44.27561713197295,-2.4784417790526305,-1.3295729650409953,8.420530573424855,11.526104143723742,28.86134969979891,6.25,-4.35132216201896,1.3425029754638729,-8.33378355901138,11.018789509939126,-3.4956402917737535,6.180646242701499,-9.285865881178125,21.75229872923353,-31.434118202587555,4.838143267237625,4,-3.387500762939453,-1.7625007629394531,12.668745040893555,14.137496948242188,10.149993896484375,2,0.032454933129046015,9.72221421608104,83.4749984741211,2.719292422019724,82.75,1.4166664017573027,78.7249984741211,0.032454933129046015
5153,2020-04-02,78.5,78.875,76.07499694824219,78.30000305175781,9237548.0,0.008997389727305016,4.89476220305498,-0.07407302751671405,56.646218981066205,47.9149436664443,-2.562138848931909,-2.581304832979825,7.3453708599384555,10.781932964421912,27.794886172822252,2.8000030517578125,-3.5505135126054768,2.3087497711181584,-6.789763599262784,11.4072631414991,-2.240506914072313,6.85800645630863,-8.724993680996377,29.573191439079782,-25.266826930049394,4.5492566851904686,4,-4.087497711181641,-2.487499237060547,10.649999618530273,12.150001525878906,7.974998474121094,3,0.08216556621964566,1.203128054740958,77.80000305175781,9.72221421608104,83.4749984741211,2.719292422019724,82.75,0.08216556621964566
5154,2020-04-03,77.6500015258789,79.1500015258789,77.0999984741211,78.42500305175781,4319368.0,-0.010828006039759197,-1.1866610243285143,-3.875066758220798,55.003358164829024,51.904285509477965,-0.402330774898914,-2.0739132032618954,7.752625592681113,11.596337297436506,25.864552142628543,2.0500030517578125,-2.6275762058343446,1.6087512969970703,-7.27667714790816,10.4941797419023,-2.833962925455552,6.0514655194496925,-6.714995590325259,19.20736217552994,-35.38773352945776,4.442714222452615,4,-1.1875,-1.6375007629394531,11.04374885559082,13.0,6.0749969482421875,4,0.06278171158020229,4.89476220305498,78.5,1.203128054740958,77.80000305175781,9.72221421608104,83.4749984741211,0.06278171158020229
5155,2020-04-06,81.17500305175781,81.4749984741211,79.375,80.05000305175781,6618580.0,0.04539602648564145,1.4347937619970101,-1.4516100451856153,58.539608751673896,54.594647695815276,-1.848605342527705,-5.561125171719397,3.887636062321718,8.039511631804913,23.019377947524784,3.8249969482421875,-1.6055713581497315,4.92875251770019,-4.24171227967399,14.09921731507437,0.34352011901309254,9.513984916387287,-9.172797468978146,62.19516166398863,7.011494677331854,4.585232398687092,4,-2.9875030517578125,-5.162502288818359,7.162496566772461,9.474998474121094,2.7249984741210938,0,0.04126884321747548,-1.1866610243285143,77.6500015258789,4.89476220305498,78.5,1.203128054740958,77.80000305175781,0.04126884321747548
5156,2020-04-07,83.75,83.92500305175781,80.5250015258789,83.19999694824219,10771976.0,0.03172155037185953,6.5554820880592715,0.4888916015625,63.34542119992378,56.56173344429712,-3.244111832559227,-8.164884441729981,1.164812068736353,5.45492543359174,21.436916475523788,3.4000015258789062,0.06419494017693239,7.256249618530276,-2.4556231748577346,16.968122411918287,2.400313221836271,12.112186015224282,-10.765970741772392,97.77066349439605,39.11640544835109,4.855936396694007,4,-3.612499237060547,-7.787498474121094,4.224998474121094,6.900001525878906,5.900001525878906,1,0.02865673463736007,1.4347937619970101,81.17500305175781,-1.1866610243285143,77.6500015258789,4.89476220305498,78.5,0.02865673463736007
5157,2020-04-08,82.875,83.69999694824219,81.67500305175781,82.94999694824219,6193428.0,-0.010447761194029903,1.571425803388911,-0.13635733111388543,61.89911806867999,57.805711151105406,-2.183272347676592,-7.167070819746044,1.9166492291771817,6.301977778559419,19.62497074499514,2.0749969482421875,2.266094231386134,6.069999694824219,-4.053247646240067,16.193247035888504,1.008376024292076,11.131623365356361,-8.987692960360292,86.62417534570363,24.844685222100082,5.061623670532144,4,-2.700000762939453,-7.1999969482421875,5.099998474121094,7.775001525878906,6.4499969482421875,2,0.04313721807833715,6.5554820880592715,83.75,1.4347937619970101,81.17500305175781,-1.1866610243285143,77.6500015258789,0.04313721807833715
5158,2020-04-09,82.57499694824219,85.125,82.1500015258789,83.25,3888116.0,-0.0036199463258861364,-2.9016529587160553,9.000406917599186,67.55181517408174,59.51468459228959,-1.863702303888985,-6.264822295550601,2.102776992086575,6.556436996420189,16.917472169919233,2.9749984741210938,3.620625921026459,5.183746719360357,-4.845029607862429,15.212523046583144,0.16935855574895697,10.198134882971758,-7.85667434970334,68.22426707914508,-0.12943672536036388,5.014388163611396,4,-1.9749984741210938,-6.899993896484375,4.7687530517578125,8.075004577636719,7.375,3,0.06509234270234421,1.571425803388911,82.875,6.5554820880592715,83.75,1.4347937619970101,81.17500305175781,0.06509234270234421
5159,2020-04-14,85.75,85.875,82.0,83.7750015258789,8991612.0,0.038449932414140964,2.483148456118093,-2.925910436964532,74.19150647352149,61.65810306051864,-4.400135233183093,-8.943408778345486,-1.0862735580156482,3.3467050604273823,15.866794997631029,3.875,4.165823703374855,7.752499771118167,-2.7713674403464523,18.276366982582786,2.4905661653858573,13.014433376850477,-9.991009661315033,98.07692307692307,22.18473004124212,5.261933605732311,4,-4.775001525878906,-10.537498474121094,0.6125011444091797,4.900001525878906,3.1750030517578125,1,0.008454792701120706,-2.9016529587160553,82.57499694824219,1.571425803388911,82.875,6.5554820880592715,83.75,0.008454792701120706
5160,2020-04-15,81.82499694824219,85.2750015258789,81.67500305175781,85.2750015258789,7967560.0,-0.04577263034119894,1.0869528680956835,-1.7468391104312253,60.80610962493696,61.88343400516263,-0.6930210929625673,-4.633788884578593,2.7384860866531824,7.1998316970581016,14.417700655689913,4.0749969482421875,4.308834832560365,3.432497024536133,-7.040676353218046,13.905670402290312,-1.8040896643409496,8.669083713413215,-4.852085450199411,24.29898678759617,-49.57611495414752,5.236586688877087,4,-0.8499984741210938,-6.612495422363281,3.637502670288086,7.9250030517578125,9.050003051757812,2,0.023220306712394168,2.483148456118093,85.75,-2.9016529587160553,82.57499694824219,1.571425803388911,82.875,0.023220306712394168
5161,2020-04-16,84.42500305175781,84.4749984741211,82.67500305175781,82.875,9248884.0,0.03177520562769143,1.181820703941406,-0.44927565076437587,56.48148824048982,61.60718274213365,-3.5135888341129373,-6.782116228150045,-0.038391171340038,4.559103816572531,13.407764822936763,2.6500015258789062,4.654698532031091,5.525003051757807,-5.090785956154619,16.140792059670233,0.21710854780160105,10.832897555714013,-6.3838409334801725,65.47623805181453,-4.8838019709562275,5.307894503956212,4,-3.4500045776367188,-9.212501525878906,-2.000001907348633,2.2874984741210938,6.724998474121094,3,-0.00621855501215729,1.0869528680956835,81.82499694824219,2.483148456118093,85.75,-2.9016529587160553,82.57499694824219,-0.00621855501215729
5162,2020-04-17,87.0250015258789,87.4000015258789,84.5999984741211,87.2249984741211,9836960.0,0.030796545811519138,9.181772784019975,-0.12903003514436756,58.559888782380085,61.81981272005741,-5.215917573082919,-8.699946073520806,-2.8144857258260174,1.9306939175749278,12.518762871866294,2.9749984741210938,4.640896294668607,7.4087512969970675,-3.3773651338470785,18.194867727841213,2.0156930815749945,12.80180951241914,-8.043778861794578,93.4497799135646,25.7303042687429,5.393058215422076,4,-4.775001525878906,-11.049999237060547,-4.61250114440918,-0.3125,4.375,4,0.03016374552110057,1.181820703941406,84.42500305175781,1.0869528680956835,81.82499694824219,2.483148456118093,85.75,0.03016374552110057
5163,2020-04-20,86.7249984741211,87.92500305175781,86.17500305175781,87.92500305175781,5687232.0,-0.003447320270009935,1.9166555405087515,6.000114442664225,62.558867295031625,62.659313734524375,-4.052685974418111,-7.70205372959137,-2.6856063153988288,2.2218083511798454,12.161327859424995,1.75,4.3841878783569825,6.414998245239261,-4.323450323869125,17.153446814347646,1.045773960685068,11.784222529793453,-6.565146769385521,80.7999267578125,14.65207325697375,5.36922428455419,4,-3.0749969482421875,-10.487495422363281,-4.312498092651367,-0.0124969482421875,8.825004577636705,0,0.029979804207167948,9.181772784019975,87.0250015258789,1.181820703941406,84.42500305175781,1.0869528680956835,81.82499694824219,0.029979804207167948
5164,2020-04-21,83.9749984741211,86.19999694824219,83.875,85.75,6493128.0,-0.03170942690556067,-1.354429108383842,1.479162295676057,52.003267850721905,61.9330536344186,-0.3476965406030246,-3.9785953808357135,-0.13254192106674623,4.955620236881771,11.266388841708356,2.8499984741210938,4.492204449607968,2.9174983978271456,-6.5153525404437715,12.350349336098063,-1.798927071308313,7.633923866962604,-2.572722553861965,36.7999267578125,-24.073266629891847,4.716425469135459,4,0.2500038146972656,-7.737495422363281,-3.287496566772461,1.0125045776367188,8.325004577636705,1,0.07115211173195113,1.9166555405087515,86.7249984741211,9.181772784019975,87.0250015258789,1.181820703941406,84.42500305175781,0.07115211173195113
5165,2020-04-22,87.6500015258789,87.75,83.42500305175781,84.0,7168600.0,0.04376306184620349,1.2467525518848575,-2.056337120088716,56.226699346182116,61.14208453955841,-3.3610847717491197,-6.325969620762351,-3.9932392912653967,1.2852354862744022,9.733331000671066,4.3249969482421875,4.810376784992457,5.543751525878903,-1.5236836757646444,12.611186727522451,2.0100339250571295,9.077469126700677,-5.204089264579991,94.76187569754464,36.436768645804406,3.5337176008217708,4,-2.8499984741210938,-11.412498474121094,-6.987499237060547,-2.6624984741210938,6.125,2,0.014546508884001108,-1.354429108383842,83.9749984741211,1.9166555405087515,86.7249984741211,9.181772784019975,87.0250015258789,0.014546508884001108
5166,2020-04-23,92.375,92.375,85.17500305175781,89.8499984741211,14053692.0,0.05390756864648805,4.702964433446037,0.6917809507684782,72.37143743125935,62.30567557984501,-7.5253334763790605,-10.126927147242895,-8.940704089124893,-3.4183999174645976,9.753024910877794,7.1999969482421875,5.447891146530452,9.352500152587893,1.93971067012734,16.765289635048447,5.64610541135761,13.058894893818177,-9.052433212227655,100.0,35.51823596319784,3.7063947412302802,4,-5.349998474121094,-13.912498474121094,-12.893749237060547,-8.424999237060547,0.1999969482422017,3,-0.016238159675236785,1.2467525518848575,87.6500015258789,-1.354429108383842,83.9749984741211,1.9166555405087515,86.7249984741211,-0.016238159675236785
5167,2020-04-24,86.25,90.3249969482422,86.19999694824219,89.5250015258789,9546684.0,-0.06630581867388363,-1.444438918640329,-1.297029523472838,60.19736432633076,61.48851437453934,-0.9736311589366409,-3.718030967298745,-3.1437503970715994,2.6909667683219,11.032226063397127,6.1750030517578125,5.536857507760004,2.9262500762939396,-4.497546494061709,10.350046646649588,-0.7856482088838845,6.638148361471764,-2.8249969482421875,31.564222474925284,-35.791043536556586,3.711898285177823,4,0.7750015258789062,-7.787498474121094,-6.768749237060547,-2.299999237060547,8.375,4,0.056811611894248104,4.702964433446037,92.375,1.2467525518848575,87.6500015258789,-1.354429108383842,83.9749984741211,0.056811611894248104
5168,2020-04-27,86.07499694824219,88.44999694824219,85.625,87.9000015258789,6090604.0,-0.0020290208899456097,-1.073393416598772,0.5572530465148243,61.28598920949703,60.054568011869954,-0.2793151127386011,-3.3297995882562645,-3.2878598532579133,2.867921485821057,12.380642837837053,2.8249969482421875,5.186062780891419,2.5074970245361357,-4.942778010300046,9.957772059372317,-1.217640492881955,6.232634541954226,-1.0389944458007818,29.608880447773156,-42.02591976943346,3.7251375174180903,4,0.9500045776367188,-7.612495422363281,-7.649997711181641,-2.1249961853027344,7.975006103515611,0,0.06186470829431112,-1.444438918640329,86.25,4.702964433446037,92.375,1.2467525518848575,87.6500015258789,0.06186470829431112
5169,2020-04-28,86.6500015258789,86.6500015258789,85.0250015258789,86.19999694824219,8696084.0,0.00668027415652972,6.222148754725938,-0.24657723227163084,57.96362884168889,59.73873681373128,-0.7970467565392454,-3.4579307776215273,-4.182680741257542,2.299030417353606,13.735036539946455,1.625,4.982525248748331,2.686251449584958,-4.518543052316417,9.891045951486333,-0.9161458013657295,6.288648700535646,5.724998474121094,36.03351479080108,-35.27535883405233,3.602397250950688,4,0.875,-8.1875,-8.60000228881836,-2.700000762939453,9.924995422363295,1,0.10271207581249509,-1.073393416598772,86.07499694824219,-1.444438918640329,86.25,4.702964433446037,92.375,0.10271207581249509
5170,2020-04-29,86.75,87.67500305175781,85.05000305175781,86.4749984741211,7104788.0,0.0011540504600133783,1.4705793651648482,0.6111082854381771,54.70219075863389,59.54103709352507,-0.13965101546344272,-3.418144306276048,-4.586167005078281,2.205789004202984,14.75425159814476,2.625,4.59612670408147,2.586249923706049,-4.698312737141691,9.87081258455379,-1.0560314067178211,6.228531254129919,5.478000030517578,23.469371867146783,-42.65433380291126,3.6422813304238693,4,1.1500015258789062,-8.287498474121094,-8.731250762939453,-2.799999237060547,7.849998474121094,2,0.06397698042372091,6.222148754725938,86.6500015258789,-1.073393416598772,86.07499694824219,-1.444438918640329,86.25,0.06397698042372091
5171,2020-04-30,84.82499694824219,87.2249984741211,84.82499694824219,86.6500015258789,5071456.0,-0.02219023690787103,-1.6301320613527197,-6.636343459564434,52.95902173414719,58.9187185326103,2.065240107225293,-1.4617623860897595,-2.942502834149991,4.146782056097436,15.537953003818721,2.4000015258789062,3.5668354659398744,0.5937469482421847,-6.688962153983439,7.876456050467809,-3.0476076028706274,4.235101499354997,7.258943112182621,0.0,-60.906153298146876,3.6413545511128116,4,3.0750045776367188,-4.312496185302734,-8.887495040893555,-2.649993896484375,9.700004577636719,3,0.10551140465230735,1.4705793651648482,86.75,6.222148754725938,86.6500015258789,-1.073393416598772,86.07499694824219,0.10551140465230735
5172,2020-05-04,80.32499694824219,84.0,80.32499694824219,82.8499984741211,9701852.0,-0.05305039978658377,-1.9108917472662612,1.383559009560757,46.97173819467491,57.18681529923734,6.1630033306461485,3.412040031870305,1.186635369712235,8.648742470944015,16.344539606024625,4.5,3.4059482746401812,-4.032502746582026,-10.922753559487205,2.857748066323154,-7.477628153034615,-0.5873773401294358,11.468585387695313,0.0,-57.50273014427002,3.4451254064525894,5,6.025001525878906,1.9125022888183594,-4.893745422363281,1.850006103515625,14.575004577636719,0,0.15250545241717672,-1.6301320613527197,84.82499694824219,1.4705793651648482,86.75,6.222148754725938,86.6500015258789,0.15250545241717672
5173,2020-05-05,84.94999694824219,85.1500015258789,80.82499694824219,81.67500305175781,8202560.0,0.0575785891779137,1.3537420332579044,-1.297026501932275,48.963727190395986,56.84908855920112,1.407784505061997,-0.743063555816903,-3.7381456971057077,4.015493243811278,17.517548934045628,4.825004577636719,3.392425502208539,0.26999740600585653,-6.045722656227156,6.585717468238869,-2.8878626251106425,3.4278574371223556,6.155470264433589,62.92511781436193,10.118744355149367,3.157860031116506,5,1.4000015258789062,-0.7624969482421875,-9.287496566772461,-2.774993896484375,7.400001525878906,1,0.11389056385313978,-1.9108917472662612,80.32499694824219,-1.6301320613527197,84.82499694824219,1.4705793651648482,86.75,0.11389056385313978
5174,2020-05-06,82.5250015258789,85.2249984741211,82.5,85.1500015258789,7382620.0,-0.028546150788454572,-1.037379712393545,-0.8015282113404464,50.94340204652777,56.2620555259062,4.029178850540291,2.1775235129472463,-1.5707257738187792,6.41246598349008,18.704275234765188,2.7249984741210938,3.015457460519471,-2.398748016357416,-7.8952422605261035,3.097746227811271,-5.146995138441753,0.34949910572692033,7.9336374709308615,29.932010214038073,-25.38647974691135,2.7482471220843436,5,3.8249969482421875,1.6999969482421875,-6.618751525878906,-0.34999847412109375,10.375,2,0.13965466601372656,1.3537420332579044,84.94999694824219,-1.9108917472662612,80.32499694824219,-1.6301320613527197,84.82499694824219,0.13965466601372656
5175,2020-05-07,84.5250015258789,84.7750015258789,82.80000305175781,83.0,5076948.0,0.02423507983059925,-1.0519513461454622,-0.5809529622395834,50.13698418249174,53.791560720487574,1.7201755005566923,0.46521711300614754,-3.6644951048053684,4.371837988344453,19.491957381402436,2.25,2.5467556101841495,-0.5662479400634766,-5.778564484934449,4.646068604807496,-3.17240621249897,2.039910332372017,5.32561894801681,60.86961809913124,6.553626230389163,2.6061582724354864,5,0.7999954223632812,-0.3000030517578125,-9.087501525878906,-2.3499984741210938,9.275001525878892,3,0.14256131564427088,-1.037379712393545,82.5250015258789,1.3537420332579044,84.94999694824219,-1.9108917472662612,80.32499694824219,0.14256131564427088
5176,2020-05-08,86.1500015258789,86.80000305175781,84.8499984741211,85.375,2959692.0,0.019225080989823784,-1.1369859577687944,0.5081972133977036,48.768473223785065,52.521683931315835,-0.9842006490803072,-1.023222950702234,-5.341330676249413,2.702073976525469,20.03051652932545,2.2750015258789062,2.7404483244993685,0.9387519836425753,-4.2540195774494975,6.131523544734648,-1.6576337969034682,3.535137764188619,3.1290815364775995,89.96137585837972,38.918584898692565,2.596385780546037,5,-1.7625045776367188,-1.9250030517578125,-11.29374885559082,-3.9749984741210938,10.5,4,0.09808469876467574,-1.0519513461454622,84.5250015258789,-1.037379712393545,82.5250015258789,1.3537420332579044,84.94999694824219,0.09808469876467574
5177,2020-05-11,86.44999694824219,86.94999694824219,85.55000305175781,86.6500015258789,4495856.0,0.0034822451195566373,2.500004768398867,-0.2580699146493931,49.61294649673896,51.224679185453816,-1.4000760167170085,-1.0979484886973552,-5.787458197528991,2.3562094513277714,20.610077610949762,1.399993896484375,2.485144900608475,1.05999755859375,-4.039446505229591,6.159441622417091,-1.4897244733179207,3.6097195905054207,2.2918409472674597,91.83673469387756,42.71737538732212,2.5497220319116685,5,-2.4499969482421875,-2.2249984741210938,-11.224994659423828,-4.749996185302734,13.075004577636719,0,0.09340664965519019,-1.1369859577687944,86.1500015258789,-1.0519513461454622,84.5250015258789,-1.037379712393545,82.5250015258789,0.09340664965519019
5178,2020-05-12,87.94999694824219,88.2249984741211,85.5,85.9749984741211,5763408.0,0.01735107059515628,1.15841332861973,-9.874766355140187,55.79868460562989,50.984129825891706,-2.9124079141963506,-2.2921394119275362,-7.35308525607428,0.8130086254368081,21.056100444620274,2.7249984741210938,1.2127693728726001,2.291247558593753,-2.7497503347891126,7.332245451976618,-0.22925138809767986,4.8117465052851855,0.28683049043141295,95.1964786170336,42.67976849034732,2.520498946691434,5,-3.674999237060547,-3.7249984741210938,-12.724994659423828,-6.249996185302734,10.550003051757812,1,0.07902222647860624,2.500004768398867,86.44999694824219,-1.1369859577687944,86.1500015258789,-1.0519513461454622,84.5250015258789,0.07902222647860624
5179,2020-05-13,86.4749984741211,87.5,86.17500305175781,86.8499984741211,6508020.0,-0.01677087578512504,-1.7179679797173577,-0.189873564417249,48.16835048549832,50.25814757332109,-1.6369913448062334,-0.8011145259086163,-5.94447583038739,2.2038563487347744,21.387036545146437,1.774993896484375,0.7284278241661326,0.7799991607666072,-4.274171365584422,5.834169687117637,-1.7470861024089146,3.307084423942129,1.75,67.74190826436401,19.71924629039117,2.5270852631755174,5,-2.200000762939453,-1.7374992370605469,-11.262496948242188,-4.774997711181641,11.775001525878906,2,0.06793871180880307,1.15841332861973,87.94999694824219,2.500004768398867,86.44999694824219,-1.1369859577687944,86.1500015258789,0.06793871180880307
5180,2020-05-14,83.7249984741211,86.0250015258789,82.32499694824219,85.30000305175781,7079144.0,-0.0318010991445461,1.4462827843114507,4.20001220703125,35.63122597279221,48.33283693317053,0.7138566276063187,2.2119342285113106,-3.2708164738431833,4.83529620597497,21.37069310766072,4.150001525878906,0.1205052826821742,-2.0650009155273494,-6.878589648544832,2.748587817490133,-4.471795282036098,0.3417934509813989,4.5,23.72883328484143,-16.987089525968656,2.4067943665087417,5,0.5499992370605469,2.1500015258789062,-7.487497329711914,-2.9374961853027344,16.875,3,0.10958498917851589,-1.7179679797173577,86.4749984741211,1.15841332861973,87.94999694824219,2.500004768398867,86.44999694824219,0.10958498917851589
5181,2020-05-15,83.9000015258789,86.25,82.9749984741211,85.25,6826844.0,0.0020902126598654203,-1.0468730255989662,0.8571393971100422,45.134579035941556,48.12870813775572,0.4401286628215786,2.103426484892367,-3.5587740094983644,4.506419321218829,21.374258829872318,3.2750015258789062,-0.3780542505986375,-1.8637477874755888,-6.714263092124241,2.986767517173064,-4.289005439799908,0.5615098648487304,3.8509968566894486,26.694985937348463,-14.551554536740056,2.425257652324324,5,0.6249961853027344,2.4499969482421875,-6.80000114440918,-3.112499237060547,14.174995422363295,4,0.11799763225064108,1.4462827843114507,83.7249984741211,-1.7179679797173577,86.4749984741211,1.15841332861973,87.94999694824219,0.11799763225064108
5182,2020-05-18,89.6500015258789,89.6500015258789,85.55000305175781,85.7249984741211,5155724.0,0.0685339677643082,1.089169572637611,-2.9074129541614155,56.013464694958955,48.912012304929384,-4.300229522415535,-3.625724593785975,-9.370943082640636,-1.366778187258248,21.098777569411716,5.75,-0.6157037021222038,3.755002212524417,-1.3733151844340625,8.883319609482896,1.1908435140451843,6.3191609110036495,-9.325004577636719,100.0,54.91513933576701,2.5641586984792393,5,-3.6625022888183594,-3.3000030517578125,-11.600000381469727,-9.587501525878906,8.5,0,0.07808142644570215,-1.0468730255989662,83.9000015258789,1.4462827843114507,83.7249984741211,-1.7179679797173577,86.4749984741211,0.07808142644570215
5183,2020-05-19,89.32499694824219,90.75,87.67500305175781,90.75,6648756.0,-0.0036252601461796985,3.3157759479167783,-0.36305782007471943,54.53773632034607,49.31138277979808,-3.6759308959949664,-3.2632562428054683,-9.055137594986263,-1.1689101354648983,20.79626721281019,3.0749969482421875,-0.653475175405049,3.2999977111816463,-2.0441830365089544,8.644178458872247,0.6279073373363531,5.9720880850269396,-8.81349990844727,83.08602331650792,35.33373550123033,2.6720903738452986,5,-2.7874984741210938,-2.9749984741210938,-11.399995803833008,-9.262496948242188,9.250000000000014,1,0.114189811655375,1.089169572637611,89.6500015258789,-1.0468730255989662,83.9000015258789,1.4462827843114507,83.7249984741211,0.114189811655375
5184,2020-05-20,89.94999694824219,90.3499984741211,87.4000015258789,88.75,4030236.0,0.006996921593651395,1.9499969482421875,-0.8421013181423936,55.33332824707032,49.88875434252903,-3.5055830438421793,-3.6023681475716103,-9.579908543754655,-1.8999415834422848,21.13038719241095,2.9499969482421875,-0.03947000782628152,3.6262477874755916,-1.900326213997971,9.152821788949154,0.8629607867388103,6.389534788212373,-9.028959790039067,90.50441825548184,38.04134415957708,2.7632870007367782,5,-3.4124984741210938,-3.5999984741210938,-11.812496185302734,-10.212493896484375,8.925003051757812,2,0.09505284426721583,3.3157759479167783,89.32499694824219,1.089169572637611,89.6500015258789,-1.0468730255989662,83.9000015258789,0.09505284426721583
5185,2020-05-22,88.92500305175781,89.2249984741211,87.9000015258789,88.8499984741211,4841404.0,-0.011395152098494954,2.925943508188939,0.06250397365309054,57.04468624301754,50.808333566888194,-2.0012668597627226,-2.6108145501473814,-8.349278893252858,-0.9995921569212101,21.171678302017263,2.0499954223632812,0.1597127339780684,2.53750381469726,-3.082116718385336,8.157124347779856,-0.2723064518440452,5.347314081238565,-7.610807379882814,76.52737504722373,16.70813911610938,2.809810266541301,5,-2.3875045776367188,-2.5750045776367188,-10.831253051757812,-9.1875,9.724998474121094,4,0.10486361122545795,1.9499969482421875,89.94999694824219,3.3157759479167783,89.32499694824219,1.089169572637611,89.6500015258789,0.10486361122545795
5186,2020-05-25,90.875,91.125,89.375,89.875,2891272.0,0.021928556438814084,1.3333333333333333,13.332519580917506,69.86818814009357,53.05891597170538,-3.5878374334742915,-4.931805867721209,-10.122351799444772,-3.0553778727535246,20.553148018503077,2.1999969482421875,0.5320944388286364,4.56250076293945,-0.75243625518398,9.87743778106288,1.9050322538777351,7.2199692720011655,-9.183372155,95.51569261255246,26.967715694485918,2.657468509061716,5,-4.150001525878906,-4.525001525878906,-12.78125,-11.137496948242188,7.925003051757798,0,0.1070151138830382,2.925943508188939,88.92500305175781,1.9499969482421875,89.94999694824219,3.3157759479167783,89.32499694824219,0.1070151138830382
5187,2020-05-26,91.1500015258789,91.9749984741211,89.69999694824219,91.9749984741211,4844700.0,0.0030261515915148696,4.515175615440102,-0.8249969482421875,63.96398099248848,53.96617112580078,-3.493399674147426,-5.081416275892181,-10.144274371480094,-3.4416307149987375,19.967367809168145,2.2750015258789062,0.8446246176050778,4.592502212524408,-1.14523363559816,10.330238060646977,1.7236342884631313,7.4613701365856855,-8.892371351578902,81.96726779109287,12.183081112015259,2.8688679240612833,5,-4.000003814697266,-4.8000030517578125,-13.056251525878906,-11.412498474121094,9.25,1,0.07597361828235605,1.3333333333333333,90.875,2.925943508188939,88.92500305175781,1.9499969482421875,89.94999694824219,0.07597361828235605
5188,2020-05-27,91.4000015258789,92.1500015258789,90.3249969482422,91.1500015258789,7287040.0,0.0027427317149195662,1.085719517299091,-0.3030314239739582,72.15980700388157,56.63188851673224,-3.578912218897017,-5.177477563205741,-9.946092415246554,-3.761043176583385,19.544462902542435,1.8250045776367045,1.1369345880913215,4.576251983642578,-1.5483643627834311,10.700868330068587,1.5139438104295664,7.63856015685559,-8.364981887593217,84.21052631578947,8.99760997082042,3.0623081732130055,5,-4.162502288818359,-5.0500030517578125,-12.287500381469727,-11.662498474121094,8.574996948242188,2,0.07385120226818387,4.515175615440102,91.1500015258789,1.3333333333333333,90.875,2.925943508188939,88.92500305175781,0.07385120226818387
5189,2020-05-28,95.5500030517578,95.7750015258789,92.0500030517578,92.3000030517578,7050060.0,0.04540482994088202,1.013514349459542,13.0,74.85908410777006,60.99053942061867,-7.047353185705731,-9.092714326829068,-13.679908343765774,-7.9965484653716175,19.551884508344987,4.375,1.5065483957330343,8.28125343322752,1.0216506285494233,15.540856237905615,4.651452030888464,11.911054835566574,-11.603485224712784,97.14287651909704,19.284673509205007,3.6298014023390497,5,-6.175003051757798,-7.500003814697251,-15.606250762939439,-15.812499999999986,6.074996948242202,3,0.031658752484244435,1.085719517299091,91.4000015258789,4.515175615440102,91.1500015258789,1.3333333333333333,90.875,0.031658752484244435
5190,2020-05-29,92.3000030517578,94.9749984741211,91.75,94.9749984741211,10650796.0,-0.034013604355821236,1.411217938662415,-0.8230755145733217,62.920173757891035,62.96671661194639,-2.7413545804409836,-5.697728555511063,-10.052578659620693,-4.823876360556909,19.32258890923298,3.8000030517577983,1.449310818931508,4.7537532806396285,-2.8390132138178075,12.346519775097065,0.9573700334109105,8.550136527868347,-6.934067180852722,45.7031617872327,-29.359022461804614,3.796383247228717,5,-1.637500762939439,-4.250003814697251,-12.068750381469712,-12.562499999999986,8.674995422363295,4,0.07123506750650077,1.013514349459542,95.5500030517578,1.085719517299091,91.4000015258789,4.515175615440102,91.1500015258789,0.07123506750650077
5191,2020-06-01,93.7750015258789,94.1999969482422,91.875,93.7750015258789,4754872.0,0.01598048131476215,4.470639978457799,-0.0,64.66467472505921,63.92796217084641,-2.9818479731822265,-6.817365786973937,-11.13661134096256,-6.379188607873019,19.15749965869874,2.3249969482422017,1.8844548346901462,5.781251525878901,-2.1821515001537506,13.744654551911552,1.799550012862582,9.762953038895219,-7.1599777763769765,67.07821410765035,-5.619944925487161,3.9817015130163247,6,-2.1875,-5.725002288818359,-13.256248474121094,-14.037498474121094,6.400001525878892,0,0.05198613618422243,1.411217938662415,92.3000030517578,1.013514349459542,95.5500030517578,1.085719517299091,91.4000015258789,0.05198613618422243
5192,2020-06-02,92.5749969482422,95.5250015258789,92.4749984741211,94.5250015258789,5787776.0,-0.012796636183530663,-1.837210127570483,-100.0,59.371832680828255,64.46508398867778,-1.4788123309467238,-4.9039970578680965,-9.500749387568007,-5.266492726633047,20.467158221599952,3.0500030517578125,3.0285924040990295,3.968746948242199,-3.371121357880284,11.308615254364682,0.2988127951809503,7.6386811013034475,-4.860775865575036,41.28436899360682,-27.387793279738915,3.669934153061245,6,-0.9874954223632955,-4.524997711181655,-9.831245422363295,-12.83749389648439,7.800003051757798,1,0.06724284427463645,4.470639978457799,93.7750015258789,1.411217938662415,92.3000030517578,1.013514349459542,95.5500030517578,0.06724284427463645
5193,2020-06-03,94.625,94.625,92.5500030517578,93.4000015258789,7184420.0,0.02214424109464397,2.3877543394181955,-0.6282028709931147,66.13861200657851,65.66567107306757,-3.0150078778613363,-6.52663286887271,-11.086923151452226,-7.402350447048605,21.592674707909215,2.0749969482422017,3.9116837797415087,5.534999847412109,-2.061076675160976,13.131076369985195,1.7369615861255738,9.333038108698645,-5.9434852641474265,71.42854434998532,2.529708763014426,3.7980382612865413,6,-2.7874984741210938,-6.575000762939453,-11.881248474121094,-14.887496948242188,7.324996948242202,2,0.06103039921668585,-1.837210127570483,92.5749969482422,4.470639978457799,93.7750015258789,1.411217938662415,92.3000030517578,0.06103039921668585
5194,2020-06-04,94.0500030517578,95.0,93.5749969482422,94.1750030517578,6492756.0,-0.006076585978781579,-1.651138363708738,-0.10204094343030462,72.37270320553534,67.3687840689029,-2.008476299351088,-5.316522113476211,-9.921905325154043,-6.908641501515021,22.789633125198016,1.4250030517577983,4.040760222045819,4.383752822875962,-2.855583244853136,11.623088890605061,0.764084789011406,8.003420856740519,-4.517269901102068,60.927208531983446,-13.120001753773174,3.61966803386455,6,-1.4750022888183452,-6.000003814697251,-11.306251525878892,-14.312499999999986,9.125,3,0.06299835438710866,2.3877543394181955,94.625,-1.837210127570483,92.5749969482422,4.470639978457799,93.7750015258789,0.06299835438710866
5195,2020-06-05,96.5749969482422,96.8000030517578,94.2750015258789,94.7249984741211,7485904.0,0.02684735581661646,1.19564330424227,-14.799987792968864,74.92624917291948,67.930790850328,-3.7260325327311534,-7.264951320810283,-11.739613676146249,-9.517033084960431,24.177999877216234,2.75,4.342457039497646,6.3062469482422046,-1.1344117712448707,13.74690566772928,2.58591758849866,10.02657630798575,-6.293191592559694,95.43135098291383,14.758475880560042,3.7203293597435394,6,-3.3249969482422017,-8.012496948242202,-13.581245422363295,-16.862495422363295,6.400001525878892,4,0.05229099882306243,-1.651138363708738,94.0500030517578,2.3877543394181955,94.625,-1.837210127570483,92.5749969482422,0.05229099882306243
5196,2020-06-08,94.5999984741211,96.1999969482422,93.9499969482422,95.9499969482422,7356460.0,-0.02045041197546793,1.432434438702882,-0.7297295068107889,61.43186684465066,67.64944483390157,-1.3042293117315467,-4.87435226392941,-9.303451283685092,-7.659319113779702,25.114030028655808,2.625,4.552437937542962,3.9087486267089844,-3.5067637385207746,11.324260991938743,0.20099244409409778,7.616504809323871,-3.405645440988039,49.132895973977334,-27.893333962929454,3.707756182614882,6,-1.0374984741210938,-6.037498474121094,-11.418746948242188,-14.949996948242188,12.400001525878906,0,0.06738900742946585,1.19564330424227,96.5749969482422,-1.651138363708738,94.0500030517578,2.3877543394181955,94.625,0.06738900742946585
5197,2020-06-09,94.5250015258789,94.9250030517578,92.625,94.1750030517578,6029576.0,-0.0007927795925145587,3.000000000000074,-0.259258422013379,62.149551202361245,66.5371941892882,-0.7824224025994226,-4.388372211568651,-8.95772270241639,-7.706426848528125,25.83823901265384,2.3000030517577983,4.817511636125261,3.430001449584964,-3.8919310407325156,10.751933939902443,-0.23096479557378302,7.090967694743711,-2.5458574901383884,46.47055233226136,-28.558595252554355,3.6609662451587432,6,-0.25,-5.962501525878906,-10.318750381469727,-14.875,10.449996948242188,1,0.059772562122964334,1.432434438702882,94.5999984741211,1.19564330424227,96.5749969482422,-1.651138363708738,94.0500030517578,0.059772562122964334
5198,2020-06-10,94.9000015258789,96.3000030517578,94.4749984741211,94.9499969482422,6644360.0,0.00396720437922804,-3.0555588522018926,-0.14284468664853617,61.70214607973316,65.075312186173,-0.680274579626925,-4.443836372339945,-9.083483560711699,-8.223347897737995,26.419576452742298,1.8250045776367045,4.572656201895086,3.457501220703122,-3.8955885887088186,10.810591030115063,-0.21904368400285534,7.1340461254091,-2.2750015258789062,54.49101468132015,-17.813069191737327,3.6765449047059726,6,-0.625,-6.087501525878906,-10.606252670288086,-15.962501525878906,7.474998474121094,2,0.05769229068587611,3.000000000000074,94.5250015258789,1.432434438702882,94.5999984741211,1.19564330424227,96.5749969482422,0.05769229068587611
5199,2020-06-11,92.3499984741211,93.7249984741211,92.1999969482422,93.1999969482422,8540948.0,-0.02687042160966069,-1.6521730477069132,17.00152601861288,57.55236188269604,64.47888864448466,1.5288465667958206,-1.50846550228907,-6.228945048790564,-5.823551274697053,26.670577752888907,2.7000045776367045,4.526473000745426,0.6137481689453068,-6.363573946310424,7.591070284201038,-2.874912888682559,4.102409226573172,4.4500045776367045,3.260898409770631,-65.67893275275345,3.488661057627867,6,1.9875030517578125,-2.7874984741210938,-7.081249237060547,-13.412498474121094,10.300003051757812,3,0.10395234036534706,-3.0555588522018926,94.9000015258789,3.000000000000074,94.5250015258789,1.432434438702882,94.5999984741211,0.10395234036534706
5200,2020-06-12,92.9000015258789,94.375,91.1750030517578,91.4499969482422,6750516.0,0.005955636825613286,-2.2000091553083307,-1.7058908007287876,54.759110177772946,63.37827036145285,1.1989903733411609,-1.4080481877933977,-6.59150037700266,-6.508116184456156,28.084932376342486,3.1999969482422017,4.318994838363238,0.7050010681152372,-5.174660405818599,6.584662542049074,-2.234829668851674,3.6448318050821484,3.808001403808575,33.658506812119185,-30.601088521514768,2.939830736966917,6,1.087501525878892,-3.3375015258789062,-7.6125030517578125,-13.962501525878906,8.625,4,0.11060281331660282,-1.6521730477069132,92.3499984741211,-3.0555588522018926,94.9000015258789,3.000000000000074,94.5250015258789,0.11060281331660282
5201,2020-06-15,93.8000030517578,93.8499984741211,90.6750030517578,90.9749984741211,8487892.0,0.009687852649046258,1.1709404384626516,1.948272868380215,56.050231372695166,63.00920354943806,0.3385057701703147,-1.6109312998629406,-7.313103760581271,-7.553182660142525,29.443981012527274,3.1749954223632955,3.674033915444852,1.110002517700181,-3.316663449140421,5.536668484540783,-1.10333046572012,3.323335501120482,2.6866798828124985,55.55555555555556,-6.1971114179747815,2.2133329834202993,6,-0.0625,-4.237503051757798,-9.025005340576158,-15.337501525878892,9.399993896484403,0,0.0978144469494382,-2.2000091553083307,92.9000015258789,-1.6521730477069132,92.3499984741211,-3.0555588522018926,94.9000015258789,0.0978144469494382
5202,2020-06-16,96.6500015258789,97.25,95.3499984741211,95.8249969482422,8450896.0,0.030383778053274746,-1.140844949345162,0.2920365454157505,60.7142857142857,62.406500628072195,-2.092738577024292,-4.1208992013370676,-9.76495862323165,-10.501211912555732,30.345306259748156,3.4499969482422017,3.6324827757055544,3.6100009918212947,-0.9105492518157519,8.130551235458341,1.3497258700027714,5.870276113639818,-5.974998474121108,90.87454368657158,30.642300991836898,2.260275121818521,6,-2.6875,-6.8625030517578125,-12.343753814697266,-18.1875,6.1999969482421875,1,0.10708741138870836,1.1709404384626516,93.8000030517578,-2.2000091553083307,92.9000015258789,-1.6521730477069132,92.3499984741211,0.10708741138870836
5203,2020-06-17,99.5250015258789,99.9499969482422,96.9250030517578,97.7249984741211,8911028.0,0.02974650754899577,1.283019519778888,2.1818097748185514,58.55758608240668,60.87148761439123,-4.693108484815895,-6.527213255836557,-12.222764848179708,-13.44095597287479,31.251809963899664,3.2999954223632955,3.490459516140845,5.975000762939459,0.9462411491719678,11.00376037670695,3.4606209560557204,8.489380569823197,-8.849998474121108,95.41783609664276,38.20819039119971,2.5143798068837424,6,-4.212501525878906,-8.387504577636719,-15.41250228881836,-21.0625,0.525001525878892,2,0.05476007902220492,-1.140844949345162,96.6500015258789,1.1709404384626516,93.8000030517578,-2.2000091553083307,92.9000015258789,0.05476007902220492
5204,2020-06-18,98.5,98.7249984741211,97.2750015258789,98.5500030517578,10222992.0,-0.010298935043094537,6.250095368886854,-0.027779426100954255,64.76189749581474,59.742115205824035,-3.319581931690891,-5.089779877735609,-10.756476338902871,-12.512065264919443,32.30192305529814,2.25,3.600109417943287,4.522499084472656,-0.6687353863766674,9.71373355532198,1.9268818490479873,7.118116319897325,-7.453997192382829,84.36659943472515,24.639760061191666,2.595617235424665,6,-3.1875,-7.3625030517578125,-14.250001907348633,-20.037498474121094,3.1750030517577983,3,0.03934010152284273,1.283019519778888,99.5250015258789,-1.140844949345162,96.6500015258789,1.1709404384626516,93.8000030517578,0.03934010152284273
5205,2020-06-22,98.25,98.7750015258789,97.0250015258789,98.0999984741211,5015608.0,-0.0025380710659898,1.9166555405087515,-2.999847421422885,61.31478667211428,59.729106297764446,-3.1368715875688054,-4.327213293258893,-10.172634716761664,-12.325477878191634,33.369995635900516,1.75,3.3464932224427884,3.806249237060541,-1.143733924697571,8.756232398818653,1.3312576561814922,6.28124081793959,-6.847837426757835,81.67117987121728,21.92932870310925,2.474991580879053,6,-2.9375,-7.1125030517578125,-13.743751525878906,-19.787498474121094,1.9749984741210938,0,0.04478373054329676,6.250095368886854,98.5,1.283019519778888,99.5250015258789,-1.140844949345162,96.6500015258789,0.04478373054329676
5206,2020-06-23,100.5999984741211,101.5500030517578,99.125,99.5,6077100.0,0.02391855953303912,-1.6216270831357096,7.333248563145313,69.17563508114863,60.50978228429637,-5.08053844873254,-6.2307361723981955,-12.237613838545187,-14.642040085682297,34.24768171501354,3.3000030517577983,3.063456483393921,5.66999778747558,0.3030284909773826,11.036967083973778,2.9865131392264885,8.353482435724672,-8.855922525878924,84.67735683513278,21.667144293451045,2.6834846482490957,6,-4.4874954223632955,-8.33749771118164,-15.524999618530273,-22.137496948242188,0.0500030517578125,1,0.009194861488946993,1.9166555405087515,98.25,6.250095368886854,98.5,1.283019519778888,99.5250015258789,0.009194861488946993
5207,2020-06-24,98.0749969482422,100.5749969482422,97.8499984741211,100.5,5213676.0,-0.025099419127013634,1.1165061775947256,-2.2045512869419133,58.06074283228876,60.1051819234692,-2.233935489313751,-3.331118893233807,-9.422849036088692,-12.079184153806537,34.788486541097555,2.75,2.3759762303225074,2.7987464904785355,-2.433250955208379,8.03074393616545,0.18274776763507816,5.414745213321993,-5.742565373789091,24.864732896960074,-35.548855236919664,2.6159987228434547,6,-1.9624938964844034,-4.524993896484389,-12.637498855590835,-19.612495422363295,0.32500457763670454,2,0.05225592821282121,-1.6216270831357096,100.5999984741211,1.9166555405087515,98.25,6.250095368886854,98.5,0.05225592821282121
5208,2020-06-25,98.1500015258789,98.1500015258789,96.4250030517578,97.2249984741211,4202416.0,0.000764767575534897,2.729714125468103,-0.38144407739499986,59.80860807365105,60.35587594468643,-2.010915172237077,-3.0298435963649126,-9.19157301163304,-12.107929500801077,35.11237759271995,1.724998474121108,2.3074117362662463,2.5362510681152344,-2.510489442457285,7.5829915786877535,0.012880812828967692,5.059621323401501,-5.264515662787517,33.658506812119185,-25.587570808844603,2.5233702552862627,6,-2.037498474121108,-3.674999237060547,-11.981252670288086,-19.6875,-1.4250030517578125,3,0.04788585710824411,1.1165061775947256,98.0749969482422,-1.6216270831357096,100.5999984741211,1.9166555405087515,98.25,0.04788585710824411
5209,2020-06-26,98.5749969482422,100.4749984741211,98.2249984741211,98.2249984741211,4006964.0,0.00433006027260463,-11.857198910081744,0.3783754804440859,55.319148072725966,60.418102377458986,-1.631615453386786,-3.390423047329179,-9.401390003307768,-12.451391231501432,34.88074871237675,2.3249969482421875,2.2518046499282036,2.809996795654314,-2.4071397269162844,8.027133318224912,0.20142853436901476,5.418565056939613,-5.1696400538308325,41.95110041920787,-12.192424964936293,2.608568261285296,6,-2.4624938964844034,-4.099994659423842,-12.131248474121108,-20.112495422363295,1.1750030517577983,4,0.014963288350798187,2.729714125468103,98.1500015258789,1.1165061775947256,98.0749969482422,-1.6216270831357096,100.5999984741211,0.014963288350798187
5210,2020-06-29,98.875,99.5999984741211,97.9250030517578,98.5749969482422,4425424.0,0.0030433990468730077,-1.0937562585234935,0.8571553133514233,62.481750719167586,61.13271563817814,-1.1118570719090428,-3.344038164242562,-9.351758110902296,-12.687247278247511,34.7167648997171,1.6749954223632955,2.205013315043658,2.78125,-2.344378156638271,7.906878156638271,0.21843592168086445,5.3440640783191355,-4.980964336147849,47.804818502286864,-6.684490285584516,2.5628140783191378,6,-0.4249992370605469,-4.149997711181641,-12.431251525878906,-20.412498474121094,-1.625,0,0.028318614935603614,-11.857198910081744,98.5749969482422,2.729714125468103,98.1500015258789,1.1165061775947256,98.0749969482422,0.028318614935603614
5211,2020-06-30,98.6500015258789,99.9749984741211,98.0999984741211,99.8249969482422,5924832.0,-0.002275585073285402,1.5423755114285862,-3.9166115660446863,61.93921219642535,61.26881858063811,-0.1414073543525376,-2.8828985122908364,-8.856349271022395,-12.450652154548806,34.572681675594154,1.875,2.4684062168329604,2.3125015258789006,-2.8125011725111904,7.4375042242689915,-0.2499998233161449,4.875002875073946,-4.29660781875242,53.614499915433065,-1.8110897208130652,2.562501349195042,6,0.33750152587889204,-3.1875,-12.206253051757812,-20.1875,-0.0500030517578125,1,0.01596550353655113,-1.0937562585234935,98.875,-11.857198910081744,98.5749969482422,2.729714125468103,98.1500015258789,0.01596550353655113
5212,2020-07-01,98.8000030517578,99.875,97.75,98.1500015258789,4993996.0,0.0015205425601492184,-1.9310252295388177,-0.5531949431526542,61.43694745654939,61.58874762220952,0.05100503132140943,-2.680033055969531,-8.812440670012577,-12.600840815523668,34.09805473634234,2.125,2.828766317396642,2.151252746582017,-2.763425743601374,7.065931236765408,-0.3060864985096714,4.6085919916737055,-4.014812783953431,58.64204159060791,2.970249636325754,2.4573392450916924,7,0.1875,-3.1750030517577983,-12.262504577636705,-20.337501525878892,-0.125,2,0.018724680333784605,1.5423755114285862,98.6500015258789,-1.0937562585234935,98.875,-11.857198910081744,98.5749969482422,0.018724680333784605
5213,2020-07-02,100.4000015258789,100.5250015258789,98.4000015258789,99.625,3997492.0,0.016194316039473522,3.146335290921406,1.1923072408653148,75.00000000000004,62.726314567119,-1.5777379532180333,-4.0319181980210885,-10.186267413718383,-14.185736730729843,33.651463005435346,2.125,3.1713481049105496,3.462501144409174,-1.6270256754087455,8.552027964227094,0.9177377345002071,6.007264554318141,-5.2089224910373275,95.49549797236924,31.8228672451649,2.5447634099089607,7,-1.412498474121108,-4.462501525878906,-13.650003433227539,-21.9375,-1.5500030517578125,3,-0.019920318422350647,-1.9310252295388177,98.8000030517578,1.5423755114285862,98.6500015258789,-1.0937562585234935,98.875,-0.019920318422350647
5214,2020-07-03,99.9749984741211,101.3249969482422,99.5500030517578,100.625,2616960.0,-0.0042330980607432345,-1.3666705661548095,-0.838709994979376,72.14395694874008,63.929555708966305,-1.029797397147476,-3.3099740302127714,-9.446713749984369,-13.743158974564082,33.167420423654434,1.7749938964844034,3.162868918915251,2.741248321533206,-2.3303251025803604,7.812821745646772,0.20546160947641567,5.277035033589996,-4.40238399826454,62.23777268439651,-5.015337352830507,2.535786712056785,7,-0.9874954223632955,-3.8624954223632955,-13.181249618530273,-21.512496948242188,-1.025001525878892,4,-0.03250812752791665,3.146335290921406,100.4000015258789,-1.9310252295388177,98.8000030517578,1.5423755114285862,98.6500015258789,-0.03250812752791665
5215,2020-07-06,101.625,102.6999969482422,100.3499984741211,102.0,3269260.0,0.016504141546008766,1.6478947096951406,0.576921722595866,73.39310640549596,64.39816363389379,-2.403458193361317,-4.808792967629614,-10.874980608201113,-15.379384747835815,32.401960833287276,2.724998474121108,3.0655439161881475,4.138749694824213,-1.2853304091653257,9.562829798813752,1.4267096428294508,6.850789746818975,-5.693742209589374,78.28287654553111,9.155599569815479,2.7120400519947685,7,-2.0625,-4.9375,-12.912500381469727,-21.46249771118164,-0.6500015258789062,0,-0.01845018450184499,-1.3666705661548095,99.9749984741211,3.146335290921406,100.4000015258789,-1.9310252295388177,98.8000030517578,-0.01845018450184499
5216,2020-07-07,100.9749984741211,101.625,100.5500030517578,101.25,3513144.0,-0.006396078975438146,1.0975518984138604,0.73333740234375,64.88810403493608,65.15675932307683,-1.8938247950670188,-3.854317291833439,-10.158549928672642,-14.762757798256274,31.758737614332556,1.0749969482422017,2.89187075060255,3.1699981689453125,-2.2890734030327735,8.629069740923399,0.4404623829562695,5.8995339549343555,-4.502241551083941,65.1515244926833,-1.1742714074801484,2.7295357859890443,7,-1.4124984741210938,-4.287498474121094,-11.61874771118164,-20.812496185302734,-0.7249984741210938,1,-0.03689030483200029,1.6478947096951406,101.625,-1.3666705661548095,99.9749984741211,3.146335290921406,100.4000015258789,-0.03689030483200029
5217,2020-07-08,100.1750030517578,101.3499984741211,99.375,99.5749969482422,3478496.0,-0.007922707942088492,-2.9499969482421875,-2.18182827021768,52.610446935282475,64.35696364103589,-0.8544738971477699,-2.7503465350115164,-9.102594477386148,-14.015897373132688,31.52822669872914,1.9749984741210938,2.828580939568141,2.0875026702880746,-3.240068943938681,7.41507428451483,-0.5762831368253103,4.751288477401459,-3.204066926704243,41.27914919740412,-20.48406296673189,2.6637858071133795,7,0.04999542236329546,-3.4875030517577983,-10.356252670288072,-20.01250076293944,0.8249969482422017,2,-0.015722530867535278,1.0975518984138604,100.9749984741211,1.6478947096951406,101.625,-1.3666705661548095,99.9749984741211,-0.015722530867535278
5218,2020-07-09,100.375,102.3249969482422,100.0500030517578,100.75,4565040.0,0.0019964755892132313,-3.439038913865416,-0.6249936422359281,58.064516129032256,64.66200453618102,-0.7885925066026687,-2.6552768999615353,-9.033388338800506,-14.25962380257856,31.060309640742833,2.2749938964844034,2.3652864601048407,2.013749694824213,-3.1853001542639845,7.212799543912411,-0.5857752297198857,4.613274619368312,-2.945739009091355,30.075215573616138,-27.637931296098724,2.5995249245441023,7,-0.15000152587890625,-3.6875,-10.556249618530273,-20.21249771118164,-2.2249984741210938,3,-0.016936457765800217,-2.9499969482421875,100.1750030517578,1.0975518984138604,100.9749984741211,1.6478947096951406,101.625,-0.016936457765800217
5219,2020-07-10,101.9499969482422,101.9499969482422,99.625,99.875,4319084.0,0.015691127753346912,1.2409642098141564,-5.533325195312538,64.28570586939185,64.86244399731706,-2.050088082951774,-3.661939558252328,-10.333867165791787,-15.870034855017266,31.528196570869515,2.3249969482422017,2.4081111897432095,3.1087467193603686,-1.4916885504305242,7.709181989151261,0.8085290844649222,5.408964354255815,-4.099077080746866,77.44358831978789,21.82073924327895,2.300217634895445,7,-1.724998474121108,-5.262496948242202,-12.006246566772475,-21.787494659423842,-2.099998474121108,4,-0.030407048228700884,-3.439038913865416,100.375,-2.9499969482421875,100.1750030517578,1.0975518984138604,100.9749984741211,-0.030407048228700884
5220,2020-07-13,103.1750030517578,103.5999984741211,101.7249984741211,103.4000015258789,3930392.0,0.012015754195044304,5.00007324308158,-0.10843315905197431,60.887964400903996,64.74563868670356,-2.9066601817414153,-4.29806337732569,-11.267684244044844,-17.112913490682843,32.59464030559517,1.875,2.4535089447508085,3.82000274658202,-0.2512887012021423,7.891294194366182,1.784357022689946,5.855648470474094,-4.936157017802714,89.94093311591774,36.4238205019993,2.0356457238920793,7,-2.5000038146972514,-6.037502288818345,-12.862503051757798,-23.01250076293944,-4.375,0,-0.04094990044629432,1.2409642098141564,101.9499969482422,-3.439038913865416,100.375,-2.9499969482421875,100.1750030517578,-0.04094990044629432
5221,2020-07-14,102.9749984741211,103.0999984741211,101.5,102.4000015258789,7019624.0,-0.0019384983932239086,2.878798527752603,-2.5555593231831826,75.78946100378656,66.34036241417436,-2.2670405313505597,-3.557861058042036,-10.710752928407146,-16.906977575204735,33.88420415526092,1.6750030517577983,2.614463714749917,3.1612483978271513,-0.2958748954529682,6.618371691107271,1.4326867511870915,4.889810044467211,-4.20003719614941,85.20709524918784,26.906286277533724,1.7285616466400573,7,-1.9749984741210938,-5.837497711181641,-12.068748474121094,-22.29999542236328,-3.3499984741210938,1,-0.019422190139702922,5.00007324308158,103.1750030517578,1.2409642098141564,101.9499969482422,-3.439038913865416,100.375,-0.019422190139702922
5222,2020-07-15,107.0,107.4499969482422,103.8249969482422,104.7249984741211,8673576.0,0.03908717247410731,1.2834678591767728,3.956545391821246,82.89961138316622,67.21809701230394,-5.594914768602052,-7.133445130781126,-14.179627145809832,-20.918150305252638,34.69390835281943,4.474998474121108,2.7367901627494575,6.668750000000003,2.2428134862341835,11.094686513765822,4.455781743117086,8.88171825688292,-7.742535002413376,94.24923803525203,31.475114633123937,2.212968256882913,7,-3.5875015258789062,-7.9375,-15.9375,-26.324996948242188,-9.099998474121094,2,-0.06308411214953269,2.878798527752603,102.9749984741211,5.00007324308158,103.1750030517578,1.2409642098141564,101.9499969482422,-0.06308411214953269
5223,2020-07-16,104.9749984741211,107.9000015258789,102.6500015258789,107.8499984741211,11202420.0,-0.01892524790541039,2.529404523772888,-1.2637354161286969,71.26244845092982,67.12015162365836,-3.1879497590389008,-4.932078934637758,-11.759663250812338,-18.87858043315711,34.77004396462281,5.25,2.8677743321561735,4.37124862670899,-0.49488745128837763,9.237384704706358,1.9381805877103062,6.804316665707674,-4.734429642455794,64.65253761452156,-0.7243468239106363,2.4330680389986834,7,-1.3374977111816406,-5.687496185302734,-13.55624771118164,-22.24999618530275,-7.025001525878892,3,-0.03786614462396043,1.2834678591767728,107.0,2.878798527752603,102.9749984741211,5.00007324308158,103.1750030517578,-0.03786614462396043
5224,2020-07-17,102.375,106.3249969482422,101.3249969482422,105.9499969482422,6542780.0,-0.024767787681959863,1.3121403597901367,1.2434771993885918,60.086451783122996,65.6416344433947,-0.23658911590142395,-2.136425993870205,-8.70859453745382,-16.241062598163893,34.63477645462107,5.0,2.966744243138308,1.5775001525878878,-3.244322258909662,6.399322564085438,-0.8334110531608871,3.9884113583366627,-1.0621105911448012,15.969617045273715,-49.497232869801785,2.4109112057487776,7,1.2625007629394531,-3.0874977111816406,-10.831249237060547,-17.924999237060547,-2.5,4,-0.04126982636504117,2.529404523772888,104.9749984741211,1.2834678591767728,107.0,2.878798527752603,102.9749984741211,-0.04126982636504117
5225,2020-07-20,102.6500015258789,102.9250030517578,101.5,102.25,4123684.0,0.0026862175910027375,1.9999919690971455,-0.11188863421983727,61.49424682569123,65.26453919792303,-0.39214168697019147,-2.1764780830527286,-8.584506033342933,-16.404313366418705,34.603339088522446,1.4250030517577983,2.708879692616236,1.6325016021728516,-3.1006151037812657,6.365618308126969,-0.7340567508042,3.999059955149903,5.25,20.152146846306216,-44.88010982746169,2.3665583529770586,7,0.9874992370605469,-3.362499237060547,-10.700000762939453,-16.25,-2.75,0,-0.027277184706635427,1.3121403597901367,102.375,2.529404523772888,104.9749984741211,1.2834678591767728,107.0,-0.027277184706635427
5226,2020-07-21,101.5250015258789,103.3499984741211,101.0500030517578,103.3499984741211,5239952.0,-0.01095957119607427,1.5205471434663165,-4.562474966144691,57.41495875561412,65.79837384462655,0.9153384924865406,-1.0315121684928243,-7.117646851547789,-15.160595348525774,33.930047110173575,2.2999954223632955,2.5197097110706466,0.4612514495849638,-4.27276518717629,5.195268086346218,-1.9057568687956632,2.8282597679655908,6.246999969482417,6.934285838392874,-56.47293198708905,2.367008318380624,7,2.237499237060547,-2.237499237060547,-9.75,-15.087501525878906,-1.1750030517578125,1,-0.026840664202565923,1.9999919690971455,102.6500015258789,1.3121403597901367,102.375,2.529404523772888,104.9749984741211,-0.026840664202565923
5227,2020-07-22,103.1999969482422,103.5250015258789,101.125,101.3000030517578,3177276.0,0.016498354072285615,-1.1333346896701388,-1.0410942869326176,57.58806159256235,65.74543445168545,-0.3189806731897278,-2.427318924316893,-8.43394233195211,-16.753828933730247,33.794453162148606,2.4000015258789062,2.2006549621657285,1.8799968719482507,-2.7259366786350228,6.485930422531524,-0.422969903343386,4.1829636472398875,4.303124609374976,31.386779203045872,-26.806426805675475,2.3029667752916354,7,0.5625038146972514,-1.5749969482422017,-11.549995422363295,-16.7624969482422,-2.8249969482422017,2,-0.034641444321313,1.5205471434663165,101.5250015258789,1.9999919690971455,102.6500015258789,1.3121403597901367,102.375,-0.034641444321313
5228,2020-07-23,102.8499984741211,103.7750015258789,102.5500030517578,103.2249984741211,2276016.0,-0.0033914581828586865,-1.5128409784496484,-0.19736905507637154,57.823129251700664,65.0273703830531,0.4682593992689874,-1.7994113425680496,-7.77027219460669,-16.290541080574855,34.267295447539446,1.224998474121108,2.1396913886125617,1.2949985504150447,-3.1049289397982562,5.694926040628346,-0.9049651946915986,3.494962295521688,4.394998343261705,34.12317545168969,-22.585246041650223,2.19996374510665,7,1.6250038146972656,-0.6874961853027344,-10.974998474121094,-16.1875,-3.7249984741210938,3,-0.048128313288091085,-1.1333346896701388,103.1999969482422,1.5205471434663165,101.5250015258789,1.9999919690971455,102.6500015258789,-0.048128313288091085
5229,2020-07-24,100.0500030517578,101.8249969482422,99.25,101.4250030517578,3956960.0,-0.02722406868161331,1.3678265749964433,3.6666666666666665,45.96671590118707,63.36945388308455,3.3194760542037045,1.177104468054253,-4.635123185832072,-13.383606121106084,33.72359410230615,3.5999984741210938,2.3119700514914996,-1.5787471771240433,-5.814752863130352,2.657258508882265,-3.6967500201271974,0.5392556658791108,6.947194014999994,17.67961949145224,-34.80027212735986,2.118002843003155,7,3.524997711181655,2.112499237060561,-6.8250045776367045,-12.03750610351561,-0.07500457763670454,4,-0.02098956561179932,-1.5128409784496484,102.8499984741211,-1.1333346896701388,103.1999969482422,1.5205471434663165,101.5250015258789,-0.02098956561179932
5230,2020-07-27,101.6750030517578,102.0999984741211,99.4000015258789,99.75,2274644.0,0.016241878565054657,-1.0571405319940477,-1.4000022194602169,51.707328873547354,60.693661424169086,1.630823433870404,-0.239658205402705,-5.810522533504908,-14.879555458513082,33.305638396785184,2.6999969482421875,2.4518599962045613,-0.09374732971193112,-4.126763256507402,3.93926859708354,-2.1102552931096596,1.9227606336857974,4.857362190994522,53.59120959162067,2.602073742375083,2.016507963397733,7,1.8999977111816548,0.4874992370605611,-8.450004577636705,-13.66250610351561,-1.650001525878892,0,-0.01770349641240243,1.3678265749964433,100.0500030517578,-1.5128409784496484,102.8499984741211,-1.1333346896701388,103.1999969482422,-0.01770349641240243
5231,2020-07-28,100.2249984741211,101.8000030517578,99.5250015258789,101.4000015258789,2804912.0,-0.014261170731399764,1.303791893938242,-0.6103902280491813,50.11819247932943,57.051281545965,2.9611099586206677,1.4065033119827035,-3.9241384264989563,-13.325983899925134,32.78268613694313,2.275001525878892,2.334320949542999,-1.6225017547607479,-5.455662542587433,2.2106590330659373,-3.5390821486740833,0.2940786391525876,5.870424854066087,21.546920339031633,-29.403498307433612,1.9165803939133392,7,3.3500022888183594,1.9375038146972656,-7.0,-11.700000762939453,1.0250015258789062,1,-0.003242673516488992,-1.0571405319940477,101.6750030517578,1.3678265749964433,100.0500030517578,-1.5128409784496484,102.8499984741211,-0.003242673516488992
5232,2020-07-29,100.6500015258789,101.0500030517578,99.6500015258789,100.0250015258789,3263084.0,0.004240489480950682,-1.0363658558238429,-0.5319135121096032,50.64327819350279,54.7602626284731,1.7216879206053193,1.188119313989887,-4.084194222033801,-13.650683253208243,32.386790631659956,1.400001525878892,2.196987531719145,-1.2899986267089787,-4.896074409014773,2.3160771555968154,-3.0930365178618757,0.5130392644439183,5.034696402617044,30.93924980736839,-21.716021552588565,1.803037891152897,7,2.1374969482421875,1.5125007629394531,-6.462499618530273,-10.1875,-1.4500045776367045,2,-0.0029806562067530296,1.303791893938242,100.2249984741211,-1.0571405319940477,101.6750030517578,1.3678265749964433,100.0500030517578,-0.0029806562067530296
5233,2020-07-30,98.4000015258789,100.5,97.5500030517578,100.4749984741211,3423352.0,-0.022354694146939358,1.7764677159926605,-3.3199951171875,41.95012765821986,52.74511550348387,3.286559465271594,3.457889622254541,-1.5794520519847168,-11.283703975583506,31.49175792145302,3.099998474121108,1.8581483064629083,-3.4399986267089844,-7.325950697507096,0.4459534440891275,-5.38297466210804,-1.4970225913099284,6.898614526907281,18.681303940293056,-29.564509044885163,1.9429760353990526,7,2.262500762939453,3.762500762939453,-3.5687484741210938,-7.462501525878906,1.0,3,0.020071122393241714,-1.0363658558238429,100.6500015258789,1.303791893938242,100.2249984741211,-1.0571405319940477,101.6750030517578,0.020071122393241714
5234,2020-07-31,96.7249984741211,98.4749984741211,96.6500015258789,98.0500030517578,6276716.0,-0.017022388473411643,-1.4745746931428483,0.6385573621007822,35.66666135434936,49.875383784445894,4.554813685887581,5.1404819332877025,0.3159330190363505,-9.449578486400924,30.341118416001745,1.8249969482421875,0.8780659722671942,-4.952501678466803,-9.398312184611612,-0.5066911723219931,-7.175406931539214,-2.7295964253943907,7.953728538582823,1.376091563984758,-39.87729908652226,2.222905253072405,7,3.4875030517578125,5.5500030517578125,-1.4312458038330078,-5.787498474121094,5.375,4,0.024812629245179352,1.7764677159926605,98.4000015258789,-1.0363658558238429,100.6500015258789,1.303791893938242,100.2249984741211,0.024812629245179352
5235,2020-08-03,99.75,100.3249969482422,96.5,96.7249984741211,3630584.0,0.03127424733625861,-1.2014380591690075,-2.2830121321349233,43.63277810230105,48.34403037852221,1.2015413145077787,2.0741505363891974,-2.4159482333647304,-12.239169266367298,28.96135105709956,3.8249969482422017,0.20418450782749176,-1.8337501525878963,-6.362525212737481,2.695024907561688,-4.098137682662696,0.430637377486903,4.125854464021415,61.32071940830497,24.5685445453491,2.264387530074795,8,0.3875007629394531,2.450000762939453,-4.456247329711914,-8.8125,0.5500030517577983,0,0.0022556238007127583,-1.4745746931428483,96.7249984741211,1.7764677159926605,98.4000015258789,-1.0363658558238429,100.6500015258789,0.0022556238007127583
5236,2020-08-04,97.25,100.7750015258789,96.7750015258789,100.1999969482422,3662728.0,-0.02506265664160401,-1.0512852615517039,-0.9752051108090227,29.516809349148645,45.22500235147624,3.387603010926867,4.512112694164756,0.29130147899088854,-9.54344939110868,27.564027134852353,4.0,-0.20015777008211444,-4.147500228881839,-9.07088370258144,0.7758832448177628,-6.60919196573164,-1.685808492032038,5.740751928338852,16.483505427765664,-12.458839596877834,2.461691736849801,8,2.887500762939453,4.950000762939453,-0.6624984741210938,-6.3125,5.349998474121094,1,0.028534720060451546,-1.2014380591690075,99.75,-1.4745746931428483,96.7249984741211,1.7764677159926605,98.4000015258789,0.028534720060451546
5237,2020-08-05,98.5999984741211,98.8000030517578,97.4250030517578,98.0749969482422,3046944.0,0.013881732381707979,1.9729386438805627,-0.1779668030476173,36.21621621621624,42.82423423642243,1.4711855291870108,3.202249850531402,-0.8403526199406031,-10.653561433755954,26.683412101747457,1.5500030517577983,-0.6588077116654887,-2.7187515258789006,-7.773110409415949,2.335607357658148,-5.245930967647425,-0.1915720841103763,3.6118632228170924,49.12275379104925,23.67727938572322,2.5271794417685274,8,0.7000007629394531,3.6000022888183594,-1.3749961853027344,-7.662498474121094,3.625,2,0.0268762836398464,-1.0512852615517039,97.25,-1.2014380591690075,99.75,-1.4745746931428483,96.7249984741211,0.0268762836398464
5238,2020-08-06,98.6750030517578,99.5250015258789,97.9499969482422,98.5999984741211,3325188.0,0.0007606955253289804,-1.2909030378693567,0.14286544693587555,41.01942754373565,42.27453553003893,0.8288389721605824,3.155120304776929,-0.6996989548936909,-10.393198546209689,25.607083675234023,1.5750045776367045,-0.9830341017289328,-2.5587471008300895,-7.735625190133916,2.6181309884737374,-5.147186145481996,0.029691943821816835,2.8514352415478044,50.877246208950424,23.23209357760612,2.58843904465191,8,0.6249961853027486,3.524997711181655,-1.368751525878892,-7.737503051757798,3.625,3,0.005320434560402543,1.9729386438805627,98.5999984741211,-1.0512852615517039,97.25,-1.2014380591690075,99.75,0.005320434560402543
5239,2020-08-07,98.8499984741211,99.6500015258789,97.8000030517578,98.2249984741211,2654448.0,0.0017734524139969565,-1.5084880773806155,8.33282473807502,40.73169987376145,41.055021196729385,0.5204531383305664,2.883828266763345,-0.786343688438393,-10.27271305887075,24.663158257910585,1.849998474121108,-1.4673995968160511,-2.2287517547607365,-7.50010592283445,3.042602413312977,-4.864428838797593,0.40692532927612035,2.073267223987841,54.97070492011,25.28810032554407,2.6356770840368537,8,0.3000030517578125,3.3500022888183594,-1.3874969482421875,-7.912498474121094,3.5750045776367045,4,0.005564016795627902,-1.2909030378693567,98.6750030517578,1.9729386438805627,98.5999984741211,-1.0512852615517039,97.25,0.005564016795627902
5240,2020-08-10,98.9499969482422,99.5250015258789,98.25,99.3499984741211,2227228.0,0.0010116183678776647,2.399969482732313,-0.6400024414062273,43.38894793481388,40.30732735844988,-0.007529291765038693,2.5835326765233333,-0.6902346393509617,-10.078439549830833,23.254247790436132,1.2750015258789062,-1.9717675989230514,-1.9175029754638473,-7.173754610446139,3.338748659518444,-4.545628792954986,0.7106228420272913,1.4424768660936564,54.37488555908239,20.91362591963251,2.6281258174911453,8,-0.17499542236329546,3.2500038146972514,-1.3999938964844034,-8.012496948242202,4.025001525878892,0,0.03183427612965528,-1.5084880773806155,98.8499984741211,-1.2909030378693567,98.6750030517578,1.9729386438805627,98.5999984741211,0.03183427612965528
5241,2020-08-11,100.9749984741211,101.6999969482422,99.7249984741211,99.7249984741211,4334316.0,0.02046489730503076,-2.1599975585937727,-3.1249880791166307,44.38840363085974,39.61234129593399,-2.1399990124082535,0.42268493640926863,-2.539105519491187,-11.79999477785887,22.175570873249466,2.75,-1.9646535080386798,0.20749855041503906,-4.955198964339445,5.370196065169523,-2.373850206962203,2.788847307792281,-4.474998474121094,83.04094715275922,47.280033737659146,2.581348757377239,8,-1.875,1.2250022888183594,-2.8499984741210938,-9.462501525878906,3.0750045776367045,1,-0.006684777742643755,2.399969482732313,98.9499969482422,-1.5084880773806155,98.8499984741211,-1.2909030378693567,98.6750030517578,-0.006684777742643755
5242,2020-08-12,100.25,100.9749984741211,98.3000030517578,100.9749984741211,3115360.0,-0.007179980045326828,6.379313247813818,-0.579998779296875,43.5643616709881,39.79170063068601,-1.651366582663158,0.6493546288448613,-1.604083859982282,-10.747536857567553,19.85136911330957,2.6749954223632955,-2.25085870510442,-0.179999923706049,-4.428826156842177,4.068826309430079,-2.304413040274113,1.9444131928620152,-3.646000061035153,62.82053288469805,25.74320934709945,2.124413116568062,8,-1.1500015258789062,1.9500007629394531,-2.125,-8.737503051757812,4.175003051757798,2,0.023441381287991003,-2.1599975585937727,100.9749984741211,2.399969482732313,98.9499969482422,-1.5084880773806155,98.8499984741211,0.023441381287991003
5243,2020-08-13,101.0,101.6999969482422,99.625,99.625,3001252.0,0.007481296758104827,-2.018177379261384,-1.8965557157439465,52.61707016265109,41.675079387163976,-2.2280777095554356,-0.4360687345416352,-2.1971032225872307,-11.164786861684803,18.072081357627674,2.0749969482422017,-2.3877005035243,0.7687499999999972,-2.9198483167856466,4.457348316785641,-1.0755491583928176,2.613049158392812,-4.2940801208496,82.05133221174515,40.76385861573782,1.8442991583928219,8,-1.9000015258789062,1.2000007629394531,-2.543750762939453,-9.487503051757812,5.400001525878906,3,0.01212869776357528,6.379313247813818,100.25,-2.1599975585937727,100.9749984741211,2.399969482732313,98.9499969482422,0.01212869776357528
5244,2020-08-14,98.1500015258789,101.0749969482422,97.6750030517578,101.0,3486912.0,-0.028217806674466273,1.2666683620919827,-2.072726162997159,40.903225450783864,41.37179575921762,0.9446554231051323,2.19364339831219,0.7985319645879656,-7.934158554959453,16.496804462090974,3.3999938964844034,-2.6558775610610894,-1.8699985504150334,-5.5254414675063686,1.7854443666763018,-3.697720008960701,-0.04227709186936579,-1.3442001053466726,11.801222221380044,-26.776155684191963,1.8277214585456694,8,1.0874977111816406,4.049999237060547,0.3062477111816406,-6.637504577636719,4.349998474121094,4,0.04228223597922898,-2.018177379261384,101.0,6.379313247813818,100.25,-2.1599975585937727,100.9749984741211,0.04228223597922898
5245,2020-08-17,99.8499984741211,100.0749969482422,97.875,97.9000015258789,2519084.0,0.017320396554389772,-1.1999969482422017,-0.6842098218468499,49.044585987261144,43.5415487190079,-0.8265897671909102,0.2878815599921154,-0.8144719980100064,-9.202253266905046,14.836397645693317,2.1999969482422017,-2.484225006918834,-0.030001449584958095,-3.469424318429418,3.409421419259502,-1.7497128840071952,1.689709984837279,-2.946313143034658,54.03723529277962,12.755977644099353,1.7197114344222317,8,-0.28749847412109375,2.3500022888183594,-1.3937492370605469,-8.337501525878906,3.6750030517578125,0,0.025788729263767518,1.2666683620919827,98.1500015258789,-2.018177379261384,101.0,6.379313247813818,100.25,0.025788729263767518
5246,2020-08-18,98.8000030517578,100.1999969482422,98.4749984741211,99.2249984741211,3169068.0,-0.010515727976054268,-2.2092858207419552,-0.21794671153019235,45.43210081203158,44.56553589632072,0.5212060115287755,1.1839618617251233,0.3757788233455841,-7.839834245424385,13.320401487043714,1.724998474121108,-2.0097651880557663,-0.9437469482422074,-4.324180525977738,2.436686629493323,-2.6339637371099656,0.7464698406255508,-1.8003914883282448,27.950352942960276,-14.034373058432198,1.6902167888677644,8,0.8874969482422017,3.399997711181655,0.10624694824220171,-6.837505340576158,6.4249954223632955,1,0.042257037382642304,-1.1999969482422017,99.8499984741211,1.2666683620919827,98.1500015258789,-2.018177379261384,101.0,0.042257037382642304
5247,2020-08-19,99.625,100.0500030517578,98.5,99.0999984741211,2233444.0,0.008350171282990981,1.2545373838257994,-1.2353110133739826,53.25364985172824,45.92489393054212,-0.15992155407899133,0.08158557398546407,-0.2940666810902144,-8.443035561727015,11.676015439599404,1.5500030517577983,-1.924380902772313,0.05999984741211506,-2.903257659927064,3.023257354751294,-1.4216289062574816,1.5416286010817117,-2.531380728874197,48.44720261427998,3.369559731568934,1.4816287536695913,8,0.0625,2.575000762939453,-0.5562496185302734,-7.662502288818359,3.75,2,0.044416592740354366,-2.2092858207419552,98.8000030517578,-1.1999969482422017,99.8499984741211,1.2666683620919827,98.1500015258789,0.044416592740354366
5248,2020-08-20,97.9000015258789,98.9499969482422,97.5,98.75,3530848.0,-0.017314915674992104,1.3200092774003447,-1.619040006975426,53.11259338184351,47.30054876477345,1.6132303362903997,1.4932902674397894,1.5571482701155475,-6.519588470219674,9.736142096218936,2.125,-1.2711931969734565,-1.4174987792968778,-4.031837156920446,1.1968395983266902,-2.724667968108662,-0.11032959048509383,-0.7142547012107769,11.188863421983728,-37.7884672610018,1.3071691888117856,8,1.6999969482421875,4.299999237060547,3.3374977111816406,-4.012504577636719,6.900001525878892,3,0.066649657039628,1.2545373838257994,99.625,-2.2092858207419552,98.8000030517578,-1.1999969482422017,99.8499984741211,0.066649657039628
5249,2020-08-21,97.9499969482422,99.0,96.9000015258789,97.875,3617492.0,0.0005106784635757755,-1.074078818476377,-0.08823186220392835,44.339605439813646,47.4061773764401,1.5892730369797476,1.346960357023292,1.718759383536252,-6.329311195972068,9.328399798342598,2.0999984741210938,-0.9001732691883149,-1.262503051757804,-3.9212775360143013,1.3962714324986933,-2.5918902938860526,0.06688419037044468,3.75,31.818087238779867,-14.953555129849903,1.3293872421282462,8,1.3500022888183452,3.462501525878892,3.5125045776367045,-3.837497711181655,11.225006103515597,4,0.08626855376117848,1.3200092774003447,97.9000015258789,1.2545373838257994,99.625,-2.2092858207419552,98.8000030517578,0.08626855376117848
5250,2020-08-24,99.875,101.0999984741211,98.6999969482422,98.8499984741211,3255528.0,0.019652915893146883,-2.622631297107806,13.667243133262923,58.56444742706139,48.981293353795834,-0.21313287341654075,-0.7587080320486734,0.014363484593900466,-8.064676254382746,8.917001899608474,3.150001525878892,-0.6373083739662775,0.7525001525878849,-1.6663348332723018,3.1713351384480717,-0.45691734034221554,1.9619176455179854,1.7289970397949332,70.8333484710319,19.39476102497668,1.2094174929300945,8,-0.5750007629394531,0.2625007629394531,1.5875015258789062,-5.512500762939453,9.775001525878906,0,0.026282853566958808,-1.074078818476377,97.9499969482422,1.3200092774003447,97.9000015258789,1.2545373838257994,99.625,0.026282853566958808
5251,2020-08-25,99.9000015258789,101.375,99.9000015258789,99.9499969482422,3701348.0,0.0002503281690002801,-58.005341065161,-0.04877594920693018,54.64287310232226,50.21223906838852,-0.45444906972743127,-0.8530418068193342,0.18579389486157538,-7.909545320357836,8.523924997514948,1.5,-0.3643131791603338,0.7937515258789034,-1.5981139543733605,3.1856170061311673,-0.4021812142472214,1.9896842660050282,1.6099156036377025,67.03912900415483,14.67526283727463,1.1959327401261302,8,-0.6000022888183594,0.23749923706054688,1.5625,-4.787502288818359,7.2999954223632955,1,0.036286285732047174,-2.622631297107806,99.875,-1.074078818476377,97.9499969482422,1.3200092774003447,97.9000015258789,0.036286285732047174
5252,2020-08-26,100.3499984741211,100.3499984741211,98.8000030517578,99.5250015258789,3077684.0,0.004504473887576577,2.75757855993493,-16.501449717681865,55.82608031071724,50.568795751506975,-0.9932168811663615,-1.398361331618247,-0.1503701383220175,-8.08435086217682,7.920064010215534,1.5499954223632955,-0.14810098711392072,1.2587486267089787,-1.095825361393338,3.6133226148112954,0.08146163265782036,2.436035620760137,1.0677203433227618,77.0949301590495,23.52916986792725,1.17728699405116,8,-1.2124977111816406,-0.21249771118164062,1.1750030517578125,-5.237499237060547,6.9250030517578125,2,0.048579970843319886,-58.005341065161,99.9000015258789,-2.622631297107806,99.875,-1.074078818476377,97.9499969482422,0.048579970843319886
5253,2020-08-27,100.375,102.0,100.0999984741211,101.6500015258789,3865968.0,0.0002491432611766431,-1.082188230277542,-1.545462111824218,55.360292883281645,52.17513657734006,-1.2473725977790195,-1.336328724149368,-0.15158526427131847,-7.8423987568469045,8.45607329224365,1.9000015258789062,-0.1001455038328487,1.185000228881833,-1.2127727696572776,3.582773227420944,-0.013886270387729382,2.3838867281513956,-3.4749984741210938,68.13724536888134,14.139926840174716,1.1988864992695554,8,-0.9249992370605469,-0.23749923706054688,2.3187503814697266,-5.262500762939453,4.675003051757798,3,0.0298879202988791,2.75757855993493,100.3499984741211,-58.005341065161,99.9000015258789,-2.622631297107806,99.875,0.0298879202988791
5254,2020-08-28,99.125,100.8249969482422,98.125,100.75,4971104.0,-0.012453300124533051,2.0422605436445522,1.2745082786311386,50.56911618028706,52.34452882100961,0.17374671911225903,0.10824200896769298,1.1412103688033142,-6.316431596618671,8.761841347802743,2.6999969482422017,-0.009034541479095992,-0.18499984741211506,-2.28508712050197,1.91508742567774,-1.2350434839570426,0.8650437891328124,-2.122998504638673,25.806451612903224,-26.980544496472383,1.0500436365449288,8,0.3250007629394531,0.17499923706054688,4.193752288818359,-4.012500762939453,7.974998474121094,4,0.05725097656249978,-1.082188230277542,100.375,2.75757855993493,100.3499984741211,-58.005341065161,99.9000015258789,0.05725097656249978
5255,2020-08-31,99.9749984741211,101.75,99.3249969482422,99.4749984741211,5735568.0,0.008575016132369218,-5.062484502851655,-0.3076923076923077,46.47886869902538,52.46083636400892,-0.7338254091401382,-0.7631636655918328,0.3528264178116416,-6.939002761345407,8.811160366754969,2.625,-0.1832091201923447,0.6537487030029325,-1.4586374737076824,2.7661348797135474,-0.40244438535238203,1.709941791358247,-2.873037008666998,47.74189610635081,-1.1678569618466241,1.0561930883553095,8,-0.5249977111816406,-0.6749992370605469,2.8937530517578125,-4.862499237060547,5.9250030517578125,0,0.09202305294376334,2.0422605436445522,99.125,-1.082188230277542,100.375,2.75757855993493,100.3499984741211,0.09202305294376334
5256,2020-09-01,100.0250015258789,101.1999969482422,98.4499969482422,100.4250030517578,4049772.0,0.0005001555641008792,1.8205282699959289,-0.8000030517577841,49.168211820412054,52.00689880497379,-0.6613350599422176,-0.6267446003651145,0.29053022161502895,-6.800094210671205,8.566382056053811,2.75,0.1368031718117919,0.5650016784667997,-1.3276707402904009,2.4576740972240003,-0.3813345309118006,1.5113378878454,-2.8250792897338926,49.03229744203629,1.8044141925082116,0.9463362093785975,9,-0.5750007629394531,-0.7750015258789062,2.84375,-4.912502288818359,5.9499969482421875,1,0.09622594204619705,-5.062484502851655,99.9749984741211,2.0422605436445522,99.125,-1.082188230277542,100.375,0.09622594204619705
5257,2020-09-02,101.25,103.4250030517578,100.0,100.6999969482422,5535540.0,0.012246922823631712,-2.5128291404201897,-1.3750023841767094,50.89285811599525,51.76026155321288,-1.8233290037419039,-1.7318237850954574,-0.8513794656903144,-7.813168652962503,8.613490033529795,3.4250030517577983,0.17665435350998848,1.6575000762939425,-0.349270829901954,3.664270982489839,0.6541146231959942,2.6608855293918907,-3.954076208577888,58.96223020029324,15.472582073612351,1.0033854530979507,9,-1.0874977111816406,-1.2874984741210938,1.6187515258789062,-6.137500762939453,4.449996948242202,2,0.05876540195794777,1.8205282699959289,100.0250015258789,-5.062484502851655,99.9749984741211,2.0422605436445522,99.125,0.05876540195794777
5258,2020-09-03,99.1999969482422,104.2249984741211,98.9000015258789,102.5,6702620.0,-0.020246943721064725,-1.7307719394342502,-5.999972256901225,53.977258606050746,52.831111905016996,0.4810595215527229,0.37895641997266694,1.2571862774502733,-5.556220549141116,8.221519779301175,5.3249969482421875,0.34371429826957467,-0.4187526702880717,-2.38838219080462,1.5508768502284767,-1.403567430546346,0.5660620899702025,-1.6589099864066554,17.622905199121227,-28.64100547502155,0.9848147602582727,9,1.9750022888183452,1.1625022888183452,3.275003433227525,-3.7624969482422017,7.5750045776367045,3,0.0814012583271535,-2.5128291404201897,101.25,1.8205282699959289,100.0250015258789,-5.062484502851655,99.9749984741211,0.0814012583271535
5259,2020-09-04,99.4000015258789,102.5250015258789,98.25,98.5500030517578,4633560.0,0.002016175239814455,-4.896535213490831,-0.2575750569892179,48.076935617022556,51.66583281501269,0.5681114004368908,0.23428110680308123,1.105574928802838,-5.596711856732298,7.786153552590551,4.275001525878906,0.2666691119505771,-0.2462482452392578,-2.1858135446970834,1.6933170542185678,-1.2160308949681706,0.723534404489655,-1.4578798733062257,19.246892377626395,-24.958317858938635,0.9697826497289135,9,1.7749977111816406,0.9624977111816406,2.012500762939453,-2.674999237060547,8.924995422363295,4,0.05684106075599926,-1.7307719394342502,99.1999969482422,-2.5128291404201897,101.25,1.8205282699959289,100.0250015258789,0.05684106075599926
5260,2020-09-07,102.0999984741211,102.125,99.8499984741211,99.9499969482422,2805016.0,0.027162946748438888,1.0681789019936954,2.5294181005465655,62.35953482976168,52.52323967361707,-1.9926239814946456,-2.3374689203814683,-1.5233283011781964,-8.057204666706241,7.327259594005979,2.7249984741210938,0.39634997445060094,2.296248626708987,0.10012387758902719,4.492373375828947,1.198186252149,3.3943110012689743,-3.8499984741210938,64.43513736105879,17.423056189974147,1.098062374559983,9,-0.9249992370605469,-1.7374992370605469,-0.8562469482421875,-4.4499969482421875,5.650001525878906,0,0.04897159720592281,-4.896535213490831,99.4000015258789,-1.7307719394342502,99.1999969482422,-2.5128291404201897,101.25,0.04897159720592281
5261,2020-09-08,100.3000030517578,102.4499969482422,98.9749984741211,102.125,4458396.0,-0.01762973015929603,1.8080899624539715,-0.8488351874523286,52.35603209619052,52.13767876089188,-0.1451895891663213,-0.6225539556281205,0.33556401689280335,-6.067255182463143,6.059397546472798,3.474998474121108,0.6876405822903706,0.5300029754638587,-1.6103728669037878,2.670378817831505,-0.5401849457199575,1.6001908966476748,-2.0500030517577983,34.309683268318295,-12.003640687082871,1.070187921183822,9,0.8749961853027486,0.1999969482422017,0.8687477111816548,-2.650001525878892,6.625,1,0.05583248558059695,1.0681789019936954,102.0999984741211,-4.896535213490831,99.4000015258789,-1.7307719394342502,99.1999969482422,0.05583248558059695
5262,2020-09-09,102.5999984741211,103.0500030517578,100.0,100.1750030517578,3629080.0,0.02293116004369833,-1.1981991889476837,-1.3287668369522478,65.77180830037501,53.29451380723558,-2.338362074643072,-2.8854025349051255,-1.882429772959398,-8.203508292929826,5.363654488555354,3.0500030517577983,0.6322943988536025,2.712498474121091,0.23043193657477445,5.194565011667407,1.4714652053479256,3.9535317428942562,-3.9914985656738224,72.80334033492731,21.13626917519828,1.2410332687731587,9,-1.4249992370605469,-2.0374984741210938,-1.4312477111816406,-4.6999969482421875,1.5500030517578125,2,0.032894737331319535,1.8080899624539715,100.3000030517578,1.0681789019936954,102.0999984741211,-4.896535213490831,99.4000015258789,0.032894737331319535
5263,2020-09-10,102.2249984741211,103.2249984741211,101.4749984741211,102.5,4282328.0,-0.0036549708145910964,1.0289873020225653,-0.11340290515307516,64.03941528514892,54.79121370777578,-1.8699922537624616,-2.5443746008369317,-1.4796756017543515,-7.660494050104049,4.389060304053529,1.75,0.6548979772511814,2.2762485504150334,-0.3760322838570005,4.928529384687067,0.9501081332790164,3.6023889675510503,-3.2795086517333942,79.89949132242367,24.659122063012276,1.326140417136015,9,-0.9874992370605469,-1.6624984741210938,-1.4749984741210938,-3.5874977111816406,2.5250015258789062,3,0.0339936270578749,-1.1981991889476837,102.5999984741211,1.8080899624539715,100.3000030517578,1.0681789019936954,102.0999984741211,0.0339936270578749
5264,2020-09-11,102.3000030517578,102.5749969482422,101.0749969482422,102.25,4466424.0,0.0007337205062976082,4.000076295109246,-0.18182827021773165,59.06543196918803,56.189720737793856,-1.617340425341098,-2.4164214492690093,-1.5117810027041543,-7.521432864191354,4.267964728960916,1.5,0.6284811217703634,2.1437530517577983,-0.5647555513985907,4.852261654914187,0.7894987501796038,3.4980073533359928,-3.0377427102661017,78.23540182674598,23.936060394452312,1.3542543015781936,9,-1.0625038146972514,-1.7375030517577983,-1.5500030517577983,-3.5000038146972514,2.1499938964844034,4,0.04374387429741344,1.0289873020225653,102.2249984741211,-1.1981991889476837,102.5999984741211,1.8080899624539715,100.3000030517578,0.04374387429741344
5265,2020-09-14,102.4250030517578,103.9250030517578,101.6999969482422,103.1750030517578,3961144.0,0.0012218963467358623,-1.0227215980025233,-14.999084528536457,59.36920894918167,57.3231648632127,-1.5178809294928186,-2.4649991053352522,-1.6447374460086053,-7.488146314111717,4.293131612161743,2.2250061035155966,0.6169915843362901,2.1400028228759567,-0.7461896256635754,5.026195271415489,0.6969065986061906,3.5830990471457227,-2.86497842230834,69.69699772043141,16.306523140290537,1.4430962242697645,9,-1.1875038146972514,-1.8625030517577983,-1.7500019073486186,-3.3125038146972514,2.1749954223632955,0,0.05760306293086459,4.000076295109246,102.3000030517578,1.0289873020225653,102.2249984741211,-1.1981991889476837,102.5999984741211,0.05760306293086459
5266,2020-09-15,102.9749984741211,103.7249984741211,101.875,102.125,3681664.0,0.005369737915315254,-1.7407415779866289,-1.133331298828125,59.668510460843635,58.29823734597363,-1.7940795821223503,-2.831341476092021,-2.1755076635354555,-7.950494786875737,4.266791077957937,1.8499984741210938,0.8106378623080559,2.481248474121088,-0.5528507901890833,5.5153477384312595,0.9641988419660095,3.9982981062761667,-3.1350754139913306,75.79608053524319,24.35464464334997,1.5170496321550857,9,-1.7374992370605469,-2.4124984741210938,-2.487497329711914,-3.6874961853027344,-1.2999954223632955,1,0.046370493776495936,-1.0227215980025233,102.4250030517578,4.000076295109246,102.3000030517578,1.0289873020225653,102.2249984741211,0.046370493776495936
5267,2020-09-16,104.0500030517578,104.1500015258789,102.6750030517578,103.0999984741211,3884664.0,0.010439471653955534,1.5652113339481317,1.117654450637712,62.564112997462566,59.25233227835272,-2.7157221030231824,-3.7501083713657977,-3.1926088178388596,-8.832912720669526,4.306843964764079,1.474998474121108,1.0636565597664287,3.3350028991699077,-0.05664407685026163,6.726649875190077,1.639179411159816,5.030826387179999,-3.946975466788558,96.74802194284986,45.45968460373849,1.6958234880100869,9,-2.850002288818345,-3.4875030517577983,-3.400003433227525,-4.762500762939439,-3.0500030517577983,2,0.027630945849851374,-1.7407415779866289,102.9749984741211,-1.0227215980025233,102.4250030517578,4.000076295109246,102.3000030517578,0.027630945849851374
5268,2020-09-17,104.4250030517578,104.4250030517578,102.5250015258789,103.0,4028220.0,0.0036040364151979087,1.6666630973669607,1.4999959845485502,69.27273837002838,61.60742147313115,-2.5385690427019796,-3.806361574926669,-3.5106015044249403,-9.00839599272095,4.789116171083803,1.900001525878892,1.299328723316222,3.3837528228759624,-0.12118056473593697,6.888686210487862,1.6312861290700056,5.136219516681919,-4.074657213439451,100.0,43.60929762304106,1.7524666938059512,9,-2.725002288818345,-3.762500762939439,-3.775003433227525,-5.137500762939439,-2.7000045776367045,3,-0.0026334835321248917,1.5652113339481317,104.0500030517578,-1.7407415779866289,102.9749984741211,-1.0227215980025233,102.4250030517578,-0.0026334835321248917
5269,2020-09-18,106.4000015258789,107.2249984741211,104.0250015258789,104.3000030517578,9253444.0,0.01891308035818029,-1.4150906457918875,1.4736799837240178,71.59664891347164,62.63376748243226,-3.817663716369779,-5.392315088768115,-5.455242270348236,-10.779548869494263,5.4115364684882525,3.1999969482421875,1.4850625407210885,4.93625106811524,0.9907835687665738,8.881718567463906,2.963517318440907,6.908984817789573,-5.723683110485396,85.06793266249912,26.443780322365875,1.9727337496743327,9,-3.3000030517578125,-4.337501525878906,-5.750001907348633,-7.112499237060547,-7.0,4,-0.015507532915566613,1.6666630973669607,104.4250030517578,1.5652113339481317,104.0500030517578,-1.7407415779866289,102.9749984741211,-0.015507532915566613
5270,2020-09-21,102.5,105.5999984741211,102.4250030517578,105.5250015258789,4727508.0,-0.036654149153657056,1.0000000000000089,-1.4404779637494407,56.608808213099906,63.106298162088855,0.16209057105214697,-1.3550457568838965,-1.609067134672955,-6.697907274625521,5.459624796491148,3.974998474121108,1.7064814315615848,0.9049995422363253,-2.9922881608158605,4.802287245288511,-1.0436443092897747,2.8536433937624253,-1.168813578733733,11.682246322559484,-46.16596905351812,1.9486438515260942,9,1.1124992370605469,-0.4375,-1.78125,-3.2124977111816406,-2.8000030517577983,0,0.0190243604706557,-1.4150906457918875,106.4000015258789,1.6666630973669607,104.4250030517578,1.5652113339481317,104.0500030517578,0.0190243604706557
5271,2020-09-22,103.5250015258789,104.625,102.7750015258789,102.8249969482422,3738384.0,0.010000014886623498,-3.6250226498946185,-0.23140635521938127,56.14035448985198,62.0361366275863,-0.3993300972730651,-2.2077387442489993,-2.6706464952414564,-7.502727541771463,5.394118895910503,2.125,2.064190011195535,1.74875106811524,-2.153795896046077,5.651298032276557,-0.20252241396542559,3.7000245501959057,-1.6044338993271623,22.91665673254996,-33.35347767466387,1.9512734820806603,9,0.6249961853027344,-1.4625015258789062,-2.6437511444091797,-4.237499237060547,-5.5,1,0.010383935594277416,1.0000000000000089,102.5,-1.4150906457918875,106.4000015258789,1.6666630973669607,104.4250030517578,0.010383935594277416
5272,2020-09-23,105.2249984741211,106.1750030517578,104.3499984741211,104.6500015258789,4240376.0,0.016421124590055847,-2.1063827024218966,0.8214188401216502,66.57497398449264,62.31786537195783,-1.8861627354886252,-3.714216626655798,-4.51797900243605,-8.898570339082852,6.075053728714719,2.650001525878892,2.0525625184468197,3.204998016357422,-0.9248237650664777,7.334819797781321,1.1400871256454792,5.2699089070693645,-2.7999954223632955,58.33329359686571,-2.708738739572155,2.064910890711948,9,-1.0750007629394531,-3.1624984741210938,-4.281248092651367,-5.937496185302734,-6.6749954223632955,2,-0.03373718673169068,-3.6250226498946185,103.5250015258789,1.0000000000000089,102.5,-1.4150906457918875,106.4000015258789,-0.03373718673169068
5273,2020-09-24,103.375,104.25,102.3000030517578,103.8000030517578,5312928.0,-0.017581359001645258,1.9433983992629915,-0.7391396651009492,60.0252222338956,62.42450873470311,0.16105518127645269,-1.7159179204965085,-2.7745691318096704,-6.825935594735796,5.732263714023343,2.9249954223632955,2.3139032072308083,1.2049995422363224,-2.8910391088573277,5.301038193329973,-0.8430197833104955,3.2530188677831404,3.8499984741210938,21.82736949075897,-42.66315726547258,2.0480193255468233,9,1.0874977111816406,-1.3125,-2.4312496185302734,-4.087497711181641,-5.150001525878906,3,-0.022974607013301118,-2.1063827024218966,105.2249984741211,-3.6250226498946185,103.5250015258789,1.0000000000000089,102.5,-0.022974607013301118
5274,2020-09-25,104.8000030517578,104.8000030517578,102.0749969482422,103.4499969482422,5360928.0,0.013784793729216815,3.0370278273843594,-3.1764621405235016,57.27764216691305,62.19211242556215,-0.9745094001107475,-2.8395500601011605,-4.207981207537486,-7.97903554309174,6.35154481082095,2.7250061035155966,2.205664860449673,2.346252441406236,-1.6465801601229089,6.33908504293538,0.34983614064165636,4.342668742170815,2.3264955139160293,66.46346455872369,1.884720817602613,1.9964163007645728,9,-0.2500038146972514,-2.7375030517577983,-3.900003433227525,-5.512500762939439,-4.425003051757798,4,-0.029341645878750988,1.9433983992629915,103.375,-2.1063827024218966,105.2249984741211,-3.6250226498946185,103.5250015258789,-0.029341645878750988
5275,2020-09-28,109.1750030517578,109.6500015258789,105.9499969482422,106.0999984741211,5776196.0,0.0417461819904652,-1.192590348781231,2.2777708705382747,71.00591715976331,63.45182428099767,-4.795642356008486,-6.840695244523147,-8.549591202618942,-12.085865911556922,7.1582372858516115,4.849998474121108,2.2721994143607134,6.261252212524397,1.43747555517335,11.085028869875444,3.8493638838488664,8.673140541199928,-7.100006103515597,93.72939687028808,24.275802263940406,2.411888328675526,9,-3.3125038146972514,-5.287502288818345,-8.818754196166978,-9.887500762939439,-8.025001525878892,0,-0.08953516146223284,3.0370278273843594,104.8000030517578,1.9433983992629915,103.375,-2.1063827024218966,105.2249984741211,-0.08953516146223284
5276,2020-09-29,109.6500015258789,110.4000015258789,108.375,108.9250030517578,4474944.0,0.00435079881697753,-1.2191741880463365,0.2357715105186301,68.26425372278817,64.08517325047829,-4.720643983902377,-6.912023851592565,-8.948724057245954,-12.313156766797874,8.457840593407456,2.0250015258789062,2.4890267969772566,6.255000686645502,0.7695736705380938,11.74042770275291,3.512287178591791,8.997714194699213,-7.5750045776367045,90.99099594473844,21.05393036290188,2.7427135080537046,9,-3.4125022888183594,-5.387500762939453,-9.931251525878906,-10.362499237060547,-7.599998474121108,1,-0.09074331453874507,-1.192590348781231,109.1750030517578,3.0370278273843594,104.8000030517578,1.9433983992629915,103.375,-0.09074331453874507
5277,2020-09-30,107.1999969482422,109.375,106.9250030517578,109.0749969482422,7592248.0,-0.022343862686207694,-1.0206262112707605,-2.5862123396507855,61.63741917752483,63.23680445131123,-1.9856335807367458,-4.209213546694912,-6.50375731290093,-9.631966522232787,8.715149202643266,2.724998474121108,2.6626324119638696,3.5074962615966996,-2.131352332388971,9.14634485558237,0.6880719646038642,6.326920558589535,-4.791999816894531,61.56152771095389,-6.821429916000149,2.819424296992839,9,-0.9624977111816548,-2.9374961853027486,-7.481246948242202,-7.912494659423842,-3.099998474121108,2,-0.08558764630182891,-1.2191741880463365,109.6500015258789,-1.192590348781231,109.1750030517578,3.0370278273843594,104.8000030517578,-0.08558764630182891
5278,2020-10-01,107.2750015258789,108.8000030517578,106.625,107.5250015258789,4610556.0,0.0006996695874246228,-1.8064500251031013,0.13333333333333333,61.63741917752483,62.13022336953936,-1.8035095534445276,-3.845396366286934,-6.5717488100997485,-9.496952965513458,9.415562652025825,2.1750030517577983,2.8176264821645987,3.178750610351557,-2.258457485916651,8.615958706619764,0.4601465622174601,5.8973546584856535,-4.547324218749992,62.46248310307689,-4.481119941368519,2.7186040481341034,10,-1.0375022888183594,-3.012500762939453,-7.637500762939453,-7.987499237060547,-2.875,3,-0.0813330072245797,-1.0206262112707605,107.1999969482422,-1.2191741880463365,109.6500015258789,-1.192590348781231,109.1750030517578,-0.0813330072245797
5279,2020-10-02,105.0500030517578,106.0,103.0999984741211,106.0,5054236.0,-0.020741071474926542,5.105285982749482,3.799987792968807,55.591052859421566,62.01713944135288,0.2345148920332747,-1.2389315241915,-4.275181306176023,-7.049190949037154,9.924023039154338,4.1750030517578125,2.789859685771333,0.6712520599365064,-4.306257577064045,5.648761696937058,-1.8175027585637622,3.160006878436775,-2.015432775878878,26.712380307391122,-38.23541384795244,2.488754818500273,10,1.1874961853027486,-0.7875022888183452,-5.256252288818345,-3.4250030517577983,3.375,4,-0.06496910403966427,-1.8064500251031013,107.2750015258789,-1.0206262112707605,107.1999969482422,-1.2191741880463365,109.6500015258789,-0.06496910403966427
5280,2020-10-05,107.0999984741211,107.5250015258789,105.0500030517578,105.5250015258789,4962088.0,0.019514472754020407,1.0412332861412734,-1.6578968502545568,58.25825624006422,62.25246185804313,-1.2229577163250127,-3.051589816434671,-6.28069759625177,-8.818331007205614,10.628559628542613,2.474998474121108,2.6899145994102014,2.471247482299802,-2.5265748899898313,7.469069854589435,-0.027663703845007603,4.970158668444611,-4.0,54.79449764115941,-8.418324663964967,2.4989111861448143,10,-0.8624992370605469,-2.7749977111816406,-7.724998474121094,-4.937496185302734,-1.8249969482421875,0,-0.06279177002739245,5.105285982749482,105.0500030517578,-1.8064500251031013,107.2750015258789,-1.0206262112707605,107.1999969482422,-0.06279177002739245
5281,2020-10-06,105.9000015258789,107.4499969482422,105.5250015258789,107.2750015258789,4463020.0,-0.011204453457878905,1.2318905961131696,-0.8730175645956655,53.68525614857809,60.82027098738596,0.39041852852992065,-1.4867715656362606,-5.002503388582255,-7.344399619108003,11.2528629800514,1.9249954223632955,2.3374316281220473,0.9912506103515568,-3.5960684153007776,5.578569636003891,-1.3024089024746104,3.284910123177724,-2.8000030517578125,44.621551727282345,-13.756538854150499,2.2936595128261668,10,0.3374977111816406,-1.5750007629394531,-6.525001525878906,-3.737499237060547,2.150001525878892,1,-0.04485363485891203,1.0412332861412734,107.0999984741211,5.105285982749482,105.0500030517578,-1.8064500251031013,107.2750015258789,-0.04485363485891203
5282,2020-10-07,105.9749984741211,107.9000015258789,105.4250030517578,105.6500015258789,4886092.0,0.0007081864698921247,-5.387143138412876,-0.2363614169034091,53.12499134771128,60.05357866669881,0.4838825647785825,-1.3659929153629093,-5.010520563062528,-7.234056092515971,12.189427917970411,2.474998474121108,2.529083250576903,0.8974975585937557,-3.5791934191918386,5.37418853637935,-1.3408479302990344,3.1358430474865457,-2.5829998779296943,50.43855598431839,-2.564156237118503,2.238345488892794,10,0.2625007629394531,-1.6499977111816406,-6.624998092651367,-3.8124961853027344,1.724998474121108,2,-0.037036994374873955,1.2318905961131696,105.9000015258789,1.0412332861412734,107.0999984741211,5.105285982749482,105.0500030517578,-0.037036994374873955
5283,2020-10-08,105.6999969482422,106.9499969482422,104.8249969482422,106.6500015258789,3048532.0,-0.0025949660753809,1.7419435816913176,-2.9231184562655086,48.48483847645938,59.07660047887063,1.2553850033898044,-0.8614730402710933,-4.597818504867533,-6.768242202727066,13.011457648821429,2.125,2.6764660656367454,0.44874610900880896,-3.827025792692467,4.724518010710085,-1.689139841841822,2.58663205985944,-2.027678234863302,54.16660043932598,5.004293319553845,2.1378859508506354,10,1.0500030517577983,-1.3749961853027486,-5.637495040893569,-3.5374946594238423,3.2250061035155966,3,-0.015137166701192806,-5.387143138412876,105.9749984741211,1.2318905961131696,105.9000015258789,1.0412332861412734,107.0999984741211,-0.015137166701192806
5284,2020-10-09,106.7750015258789,107.4499969482422,105.4000015258789,105.8249969482422,3091336.0,0.010170336884333997,-1.2777784842050097,-1.0,60.54254304351672,57.914003354843224,0.5475796912550521,-1.6696354292520112,-5.4657932001707366,-7.65422562042437,13.946884871188375,2.0499954223632955,2.5028219250067565,1.3000007629394474,-2.7898130926328406,5.3898146185117355,-0.7449061648466966,3.3449076907255915,-2.833575500000009,63.41468860951684,9.11849950214009,2.0449069277861462,10,-0.02500152587890625,-2.450000762939453,-6.006252288818359,-4.612499237060547,2.1999969482421875,4,-0.022243034100302705,1.7419435816913176,105.6999969482422,-5.387143138412876,105.9749984741211,1.2318905961131696,105.9000015258789,-0.022243034100302705
5285,2020-10-12,108.3249969482422,108.4499969482422,106.5250015258789,107.0,3106776.0,0.01451646359365899,1.4444433679845503,1.3947269091464312,61.53845307389478,57.16669217163285,-1.2691317555949553,-2.9038359118620463,-6.883998910795597,-8.987901524949066,14.61330032979534,1.9249954223632955,2.6493882178486956,2.55499649047853,-1.458946008832811,6.568938989789871,0.5480252408228665,4.561967740134193,-4.1252279023633065,96.55172413793103,36.70467034097175,2.0069712496556686,10,-2.087497711181655,-3.6374969482422017,-7.556247711181655,-6.162494659423842,1.275001525878892,0,0.0009232043049434147,-1.2777784842050097,106.7750015258789,1.7419435816913176,105.6999969482422,-5.387143138412876,105.9749984741211,0.0009232043049434147
5286,2020-10-13,107.75,109.0,107.125,108.25,3661696.0,-0.005308072600426095,-1.1428571428571428,-0.37735935970518397,56.41677792465684,56.586620921314186,-1.1085712505701224,-2.0582957265434345,-6.100581744478987,-8.228868410882768,15.379359008694612,1.875,2.782189440825235,1.7412494659423885,-2.1384973641599885,5.6209962960447655,-0.1986239491088071,3.681122880993584,-3.302221654921098,70.05990212453345,9.60739547457041,1.9398734150511896,10,-1.7000007629394531,-3.0625,-6.981250762939453,-5.549999237060547,1.9250030517577983,1,-0.02296982342571785,1.4444433679845503,108.3249969482422,-1.2777784842050097,106.7750015258789,1.7419435816913176,105.6999969482422,-0.02296982342571785
5287,2020-10-14,106.9250030517578,107.8499984741211,106.25,107.7249984741211,4743324.0,-0.007656584206424122,2.0476294277929155,1.599990844726591,59.51743756985086,56.351067409350414,-0.36507603015347456,-1.0612797500318578,-5.11597508567057,-7.227155232582518,15.851171379675822,1.5999984741210938,2.177546684731709,0.7725025177001754,-3.0135832040418506,4.5585882394422015,-1.1205403431708447,2.6655453785711956,-2.2391357794468973,50.29951062266728,-14.417578127857887,1.893042860871015,10,-0.8750038146972514,-1.7250022888183452,-6.087503433227525,-4.725002288818345,3.224998474121108,2,0.010521393199824702,-1.1428571428571428,107.75,1.4444433679845503,108.3249969482422,-1.2777784842050097,106.7750015258789,0.010521393199824702
5288,2020-10-15,104.1500015258789,105.7249984741211,103.7750015258789,105.6999969482422,4957144.0,-0.02595278416345359,1.4374985098824595,1.9375053644487088,48.374995565412775,55.54928326557166,2.145667136910575,1.7835041877988402,-2.2127367945874425,-4.293771704252947,15.862680465636789,3.150001525878892,1.5382695102812534,-1.9887489318847713,-5.803142382273293,1.8256445185037506,-3.895945657079025,-0.08155220669051744,6.25,7.177035588763103,-54.951353473985236,1.9071967251942596,10,2.237499237060547,1.5874977111816406,-3.281251907348633,-1.9500007629394531,7.099998474121094,3,0.03408540922086489,2.0476294277929155,106.9250030517578,-1.1428571428571428,107.75,1.4444433679845503,108.3249969482422,0.03408540922086489
5289,2020-10-16,104.75,105.75,103.6750030517578,104.625,8106296.0,0.005760907012296146,-1.0493858789842367,-0.08064539946151009,36.36361926454952,53.1165458238478,1.674756496339029,1.1104890127837592,-2.6805239931294693,-4.796554980258307,14.74804488143835,2.0749969482422017,1.1880162465533886,-1.3062503814697237,-5.167933627353719,2.5554328644142714,-3.2370920044117213,0.6245912414722739,5.517501525878913,20.187747686823776,-36.37592674272886,1.9308416229419987,10,1.5875015258789062,0.9874992370605469,-3.8500003814697266,-2.549999237060547,6.300003051757798,4,0.039856831043033836,1.4374985098824595,104.1500015258789,2.0476294277929155,106.9250030517578,-1.1428571428571428,107.75,0.039856831043033836
5290,2020-10-19,104.4499969482422,105.375,104.0,104.9250030517578,2606784.0,-0.0028639909475685066,1.0,-3.8000488281247726,33.80060417216296,50.907140048690565,1.7425761499879826,1.64859573838487,-2.252293560286674,-4.348201052255632,14.435195808693987,1.375,0.799895058220244,-1.7037532806396314,-5.274919889259095,1.8674133279798326,-3.4893365849493563,0.08183002367009351,5.553804638671863,14.55388433114936,-36.09947768281709,1.785583304309732,10,1.8875045776367045,1.6000022888183452,-3.5499973297119283,-2.2499961853027486,5.775001525878892,0,0.043322179589159404,-1.0493858789842367,104.75,1.4374985098824595,104.1500015258789,2.0476294277929155,106.9250030517578,0.043322179589159404
5291,2020-10-20,104.5999984741211,105.4250030517578,104.0749969482422,104.1500015258789,3499164.0,0.0014361084754574982,-3.4999745689437125,-0.9473498233216114,40.545454848108314,49.509413770956904,1.551984223732191,1.6688209408068246,-2.3349627428382433,-4.371024882940077,14.097950145812657,1.3500061035155966,0.7144455648541168,-1.6075016021728459,-5.041814246062572,1.82681104171688,-3.324657924117716,0.10965471977202412,5.150651171386727,22.15560327104965,-25.99773463763151,1.7171563219448642,10,1.7375030517578125,1.5375022888183594,-3.6999988555908203,-2.3999977111816406,5.650001525878906,1,0.0478011479248448,1.0,104.4499969482422,-1.0493858789842367,104.75,1.4374985098824595,104.1500015258789,0.0478011479248448
5292,2020-10-21,101.6750030517578,104.9000015258789,101.3499984741211,104.9000015258789,5893124.0,-0.02796362777277639,1.201553321804465,-7.166711878200161,33.13251766137677,47.80360034705883,4.249791437917494,4.5473691590217555,0.648137011155157,-1.3154086864312546,13.522316958795463,3.5500030517578125,0.2953549042583177,-4.354997253417977,-8.327852182085437,-0.382142324750518,-6.341424717751707,-2.3685697890842476,7.832620730000016,7.386465112004352,-37.34759437314137,1.9864274643337314,10,3.4999961853027486,4.199996948242202,-0.7750034332275249,0.5249977111816548,7.75,2,0.07868207287810547,-3.4999745689437125,104.5999984741211,1.0,104.4499969482422,-1.0493858789842367,104.75,0.07868207287810547
5293,2020-10-22,101.0,101.375,98.9000015258789,99.3000030517578,5384612.0,-0.006638829913918842,1.020409434303046,-0.5271310860714417,36.54482944614104,45.137187725128214,4.680156566036317,5.3074351505018456,1.350420344731475,-0.5451165860556557,14.221768973659263,2.775001525878892,0.06281115065043252,-4.911250305175784,-9.33467675866332,-0.4878238516882476,-7.122963531919552,-2.699537078432016,8.018166263299605,30.65691885997886,-15.681080878967293,2.2117132267437705,10,2.950000762939453,3.6500015258789062,-0.11874961853027344,1.2000007629394531,8.925003051757798,3,0.09059407451365264,1.201553321804465,101.6750030517578,-3.4999745689437125,104.5999984741211,1.0,104.4499969482422,0.09059407451365264
5294,2020-10-23,101.7249984741211,101.9250030517578,100.2750015258789,100.5250015258789,3926124.0,0.007178202714070325,1.0624940395582787,0.7058818249544421,30.418930472127784,41.67946299159855,3.5352516299281262,4.574805848558313,0.7535671842964291,-1.1604617257710999,14.654693243472922,1.650001525878892,-0.16051708257613484,-4.032501602172857,-8.817541531102009,0.7525383267562944,-6.42502156663744,-1.6399816377082743,6.483714610184862,43.29496226227582,-1.8918304212581845,2.392519964464579,10,2.2250022888183594,2.9250030517578125,-0.5437469482421875,0.4750022888183594,6.3250045776367045,4,0.09363481610965141,1.020409434303046,101.0,1.201553321804465,101.6750030517578,-3.4999745689437125,104.5999984741211,0.09363481610965141
5295,2020-10-26,99.4000015258789,100.9749984741211,99.125,100.25,4011052.0,-0.02285570885345034,-1.6428520825499588,-0.7083338631537454,28.11446462167936,38.53476151348993,4.985364419670802,6.461205296005772,3.127530489837909,1.221465082285519,13.692936648796389,2.5999984741210938,-0.3017970764029343,-5.868748474121091,-11.154674421320337,-0.582822526921845,-8.511711447720714,-3.225785500521468,8.06401463375289,7.662833457079567,-36.04242879971962,2.6429629735996243,10,3.9749984741210938,5.25,3.1812477111816406,2.799999237060547,8.900001525878892,0,0.11720323286761514,1.0624940395582787,101.7249984741211,1.020409434303046,101.0,1.201553321804465,101.6750030517578,0.11720323286761514
5296,2020-10-27,99.6999969482422,100.0500030517578,98.4749984741211,99.6750030517578,4101688.0,0.0030180625528983818,3.344803636822962,-0.029404636885080694,29.18737654416273,35.164754732857915,3.825704504449888,5.668170021150516,2.914846647585776,1.0122570360263126,12.553868370323142,1.5750045776367045,-0.8593515703162069,-5.071252822875962,-10.492173862898468,0.3496682171465437,-7.781713342887215,-2.3607923028647093,7.078898040689367,19.066115054777466,-22.80479659925869,2.7104605200112495,10,2.412502288818345,4.737503051757798,3.1375026702880717,2.5000038146972514,9.125,1,0.10556671863633849,-1.6428520825499588,99.4000015258789,1.0624940395582787,101.7249984741211,1.020409434303046,101.0,0.10556671863633849
5297,2020-10-28,98.0250015258789,99.0500030517578,97.2249984741211,97.5999984741211,5655964.0,-0.01680035580375039,-2.1063827024218966,17.00427350425417,26.70712218018909,32.757213245610835,4.587940640830865,6.978337297242064,4.632894046026479,2.7704189966254944,12.159523457308408,2.474998474121108,-1.6676822102589597,-6.287498474121094,-12.357083630607562,-0.21791331763462551,-9.322291052364335,-3.2527058958778525,7.923503811571621,17.02132494858285,-22.332002718525878,3.0347925782432346,10,3.4624977111816406,5.787498474121094,5.081247329711914,4.174999237060547,10.199996948242188,2,0.12471306588955944,3.344803636822962,99.6999969482422,-1.6428520825499588,99.4000015258789,1.0624940395582787,101.7249984741211,0.12471306588955944
5298,2020-10-29,98.5500030517578,99.4250030517578,97.7249984741211,97.7249984741211,3912016.0,0.005355792070457666,-3.1212003514125515,1.941173302696265,24.175796799626667,31.403010749508297,3.5593449620285043,6.077776605191303,4.213543063013844,2.3264935095949255,11.81421503414902,1.7000045776367045,-2.352124405986899,-5.326247024536144,-11.743543220799609,1.0910491717273203,-8.534895122667876,-2.117598926404412,6.351681462093197,28.191559300628477,-7.782814882307029,3.2086480981317305,10,2.774997711181655,5.262496948242202,4.556245803833022,3.649997711181655,10.799995422363295,3,0.1103500726863349,-2.1063827024218966,98.0250015258789,3.344803636822962,99.6999969482422,-1.6428520825499588,99.4000015258789,0.1103500726863349
5299,2020-10-30,98.2249984741211,98.9499969482422,97.0,97.4000015258789,2721128.0,-0.0032978647140783357,-1.3999962439904021,0.9999907523003825,15.646238731713368,29.385859033902783,3.197715886120122,6.182217912249939,4.640988138774119,2.772223618245505,12.962909548269575,1.9499969482422017,-3.116391530091448,-5.310001373291016,-12.174754122848697,1.5547513762666654,-8.742377748069856,-1.8776249985121751,5.75548371496231,30.817583505914463,2.4023231567260126,3.432376374778843,10,2.9875030517578125,5.475002288818359,5.037500381469727,3.9750022888183594,10.875,4,0.11911432689631707,-3.1212003514125515,98.5500030517578,-2.1063827024218966,98.0250015258789,3.344803636822962,99.6999969482422,0.11911432689631707
5300,2020-11-02,100.375,100.875,97.3249969482422,97.875,5732848.0,0.02188853712678207,1.0285731724330276,3.0303142397395826,27.342541426104262,27.918868653680118,0.4569397021154771,3.691846851813324,2.558464321252842,0.7478934262772299,13.3540914792577,3.5500030517577983,-3.4123438255074916,-2.8237499237060604,-9.611634604487236,3.964134757075115,-6.217692264096655,0.5701924166845345,2.628214682611727,87.09677419354838,61.307602120989245,3.3939423403905904,11,0.5750007629394531,3.325000762939453,2.9312496185302734,1.8250007629394531,10.875,0,0.07646329316819722,-1.3999962439904021,98.2249984741211,-3.1212003514125515,98.5500030517578,-2.1063827024218966,98.0250015258789,0.07646329316819722
5301,2020-11-03,101.1500015258789,102.0250015258789,100.625,102.0250015258789,3649816.0,0.007721061278992858,2.2000034877232144,-0.35,32.20338345458076,27.81563151959167,-0.9598471153812085,2.6801541841456924,1.860531336126229,0.08997521236284456,13.583880793449515,1.6500015258789062,-3.5307518064700076,-1.8112483978271428,-8.533255184140188,4.9107583884859025,-5.172251790983665,1.5497549953293799,1.012763101167181,82.58706996418361,57.42395426664825,3.361003393156521,11,-1.6375007629394531,2.549999237060547,3.7249984741210938,1.9249992370605469,10.224998474121094,1,0.07068711238773018,1.0285731724330276,100.375,-1.3999962439904021,98.2249984741211,-3.1212003514125515,98.5500030517578,0.07068711238773018
5302,2020-11-04,102.0500030517578,102.7249984741211,98.9749984741211,99.5999984741211,5071200.0,0.008897691668829477,-1.0270245191940894,-2.800005231584805,42.682931367873415,28.497642844228604,-2.0127198545246046,1.5505209590870948,1.0351384676094852,-0.732027233171479,13.868957350348607,3.75,-3.5829399198639607,-0.7149971008300895,-7.294197875370116,5.8642036737099374,-4.004597488100103,2.574603286439924,-5.050003051757798,88.20968380315732,58.26104402566505,3.289600387270011,11,-2.1875038146972514,1.1374969482422017,3.1999969482422017,1.3999977111816548,5.224998474121108,2,0.06638896319335008,2.2000034877232144,101.1500015258789,1.0285731724330276,100.375,-1.3999962439904021,98.2249984741211,0.06638896319335008
5303,2020-11-05,104.0999984741211,104.8249969482422,102.5999984741211,102.8249969482422,4628304.0,0.020088146605184987,-1.5797106577207494,0.5204078137310133,47.94303255000031,30.44476529732555,-3.997071265771453,-0.6592905025575249,-0.9156948998037819,-2.737216642324313,14.105878088187824,2.7749938964844034,-3.7833257971098675,1.4149982452392607,-5.051888389118233,7.881884879596754,-1.818445071939479,4.648441562418,-6.98549850463867,90.73484016777833,57.0915016056385,3.233443317178744,11,-3.1875,-1.0999984741210938,1.1500015258789062,-0.6499977111816406,2.8000030517578125,3,0.039625360811368804,-1.0270245191940894,102.0500030517578,2.2000034877232144,101.1500015258789,1.0285731724330276,100.375,0.039625360811368804
5304,2020-11-06,104.4000015258789,104.7750015258789,102.3499984741211,103.6999969482422,3326184.0,0.0028818737382825255,2.3448212359580123,0.5490225410939591,49.84178659225264,32.858912182944806,-4.333427156659511,-1.2082955138259877,-1.0707079268040331,-2.973847946461092,14.21278361340762,2.4250030517578125,-3.581083424673011,1.8337512969970646,-4.399927107014065,8.067429701008194,-1.2830879050085002,4.9505904990026295,-6.97708167724609,94.3333943684894,55.86807288104036,3.116839202005562,11,-3.4875030517578125,-1.4000015258789062,0.8499984741210938,-0.9500007629394531,2.525001525878892,4,0.047413763179066315,-1.5797106577207494,104.0999984741211,-1.0270245191940894,102.0500030517578,2.2000034877232144,101.1500015258789,0.047413763179066315
5305,2020-11-09,108.4250030517578,109.3249969482422,105.2249984741211,106.25,6840060.0,0.03855365389895282,1.0628970653154375,3.107126897799522,59.72047132801128,36.25147827003909,-7.7596081962933425,-5.507808911317298,-4.9283613620538205,-6.90743738752343,14.013167154617856,4.9249954223632955,-3.3096061550274243,5.853752517700187,-0.3995054359006218,12.107010471300995,2.7271235408997825,8.980381494500591,-10.706000119140612,91.3044055152788,48.67850958605239,3.1266289768004043,11,-5.2625045776367045,-5.2625045776367045,-3.1750030517577983,-4.975002288818345,-1.3500061035155966,0,0.00622545910412442,2.3448212359580123,104.4000015258789,-1.5797106577207494,104.0999984741211,-1.0270245191940894,102.0500030517578,0.00622545910412442
5306,2020-11-10,105.2750015258789,109.4000015258789,104.9499969482422,108.8000030517578,6082008.0,-0.029052353582828205,-1.1317332660851973,-1.620688082727079,59.04522160322326,39.84460042815399,-4.174635074712384,-2.690688140076105,-1.6457766778191285,-3.720935623624996,13.58498660971824,4.4500045776367045,-3.066314669907328,2.827500915527338,-3.0827917824561126,8.737793613510789,-0.12764543346438018,5.782647264519056,-6.859638952324218,60.43166625927785,12.796818159354906,2.9551463489917227,11,-2.075000762939453,-2.075000762939453,0.00624847412109375,-1.8250007629394531,3.3499984741210938,1,0.05675609962021522,1.0628970653154375,108.4250030517578,2.3448212359580123,104.4000015258789,-1.5797106577207494,104.0999984741211,0.05675609962021522
5307,2020-11-11,108.0500030517578,108.125,104.875,105.0,5766364.0,0.026359548664520727,1.0312519371528026,-0.8652487181540547,66.02273420854048,44.49426014025553,-6.010065602005724,-5.667670490575617,-4.292707111802812,-6.40261278047403,13.528587603165585,3.25,-2.479691987761967,5.546252441406239,-0.5615791693148253,11.654084052127303,2.4923366360457067,8.60016824676677,-8.75586936201718,80.85109376251253,29.78523783934402,3.053915805360533,11,-4.850002288818345,-4.850002288818345,-2.7687530517577983,-4.600002288818345,-0.875,2,0.030772761261741666,-1.1317332660851973,105.2750015258789,1.0628970653154375,108.4250030517578,2.3448212359580123,104.4000015258789,0.030772761261741666
5308,2020-11-12,107.6999969482422,108.9000015258789,107.0500030517578,107.5,5118300.0,-0.0032392974884779546,-2.3636615849851657,0.06557270430498033,63.815020499690846,49.84634700336414,-4.722231692859637,-5.310334829570294,-3.74996863278092,-5.961567738165201,14.586160355519679,1.849998474121108,-1.8863630179895097,5.018746566772478,-1.484084294202205,11.521577427747161,1.7673311362851365,8.27016199725982,-7.597393831610518,75.8864703297847,22.852939945398262,3.251415430487339,11,-4.337497711181655,-4.499996185302749,-2.4187469482422017,-4.249996185302749,-0.07499694824220171,3,-0.003946104312032017,1.0312519371528026,108.0500030517578,-1.1317332660851973,105.2750015258789,1.0628970653154375,108.4250030517578,-0.003946104312032017
5309,2020-11-13,108.9250030517578,109.4000015258789,107.0250015258789,107.0500030517578,6252876.0,0.011374244551783042,-1.4675285556885833,9.375143053329616,73.20339521718209,54.941997424595,-4.771611648468152,-6.541931142226176,-4.7704816905603735,-7.094273271984278,15.737949261145062,2.375,-0.9848257512057756,6.035002517700178,-0.9941927440194291,13.064197779419786,2.5204048868403817,9.549600148559975,-8.078608062386337,89.50279969178911,29.46074919225805,3.5145976308598015,11,-4.737503051757798,-5.725002288818345,-3.3875026702880717,-5.475002288818345,-3.0500030517577983,4,-0.018590786955651306,-2.3636615849851657,107.6999969482422,1.0312519371528026,108.0500030517578,-1.1317332660851973,105.2750015258789,-0.018590786955651306
5310,2020-11-16,108.9749984741211,109.8499984741211,107.9499969482422,109.8499984741211,5516672.0,0.00045898940521071907,3.342860630580325,-0.4666666666666667,72.872981128412,59.46084161057625,-3.8815991331098587,-6.572519620202456,-4.698229200980791,-7.055530543440057,17.003596131736845,1.900001525878892,-0.0038363905849081448,5.858747863769537,-1.6563648090967291,13.373860536635803,2.101191527336411,9.616304200202663,-7.444314961829036,82.41205490712072,16.47685417618672,3.7575563364331304,11,-4.5625,-5.549999237060547,-3.437498092651367,-5.524997711181641,-1.8249969482421875,0,-0.018811612306194436,-1.4675285556885833,108.9250030517578,-2.3636615849851657,107.6999969482422,1.0312519371528026,108.0500030517578,-0.018811612306194436
5311,2020-11-17,109.5999984741211,110.0999984741211,108.625,109.125,4884652.0,0.005735260461126934,1.0,-0.5428553989955357,80.10398982166501,63.618736994330874,-3.555850610043379,-7.171407694951483,-5.133170136905164,-7.583664576689657,18.388309573521717,1.4749984741210938,1.2271744109639542,6.233747863769537,-1.803701868519525,14.271197596058599,2.215022997624999,10.252472729914075,-7.237383465646133,90.43061921498253,17.551851695451603,4.018724866144533,11,-3.375,-6.049999237060547,-4.13749885559082,-6.149997711181641,-3.9249954223632955,1,-0.023038335410881405,3.342860630580325,108.9749984741211,-1.4675285556885833,108.9250030517578,-2.3636615849851657,107.6999969482422,-0.023038335410881405
5312,2020-11-18,109.6750030517578,110.3000030517578,108.0250015258789,108.9749984741211,4916876.0,0.0006843483456289157,1.3333294208325213,1.4736985817311254,79.62712525600617,67.13919173944264,-2.7217217445769677,-6.97389766956239,-5.087472555493335,-7.562778733862217,18.681636264617975,2.275001525878892,2.2242552319496554,5.908752441406236,-2.5590550857812815,14.376559968593753,1.6748486778124771,10.142656204999994,-6.383902027405298,80.91603942589698,2.286133562399371,4.233903763593761,11,-3.350002288818345,-6.025001525878892,-4.306253433227525,-6.225002288818345,-3.025001525878892,2,-0.009573768156288853,1.0,109.5999984741211,3.342860630580325,108.9749984741211,-1.4675285556885833,108.9250030517578,-0.009573768156288853
5313,2020-11-19,110.1500015258789,110.8249969482422,108.875,109.25,5075908.0,0.004330963855974979,-1.3636304787094022,1.2857080576778717,81.50592209760792,70.65742901781546,-2.5124922653327957,-7.091856683291411,-5.421671509338182,-7.96369860966891,18.272069829131745,1.9499969482422017,3.158455111409225,5.926250839233404,-2.893665468092834,14.746167146559642,1.5162926855702779,10.33620899289653,-5.877654217689667,82.23694117127378,-2.340070773261246,4.40995815366312,11,-2.3000030517578125,-6.2375030517578125,-4.525001525878906,-6.5625,-2.6750030517578125,3,-0.02700861037593494,1.3333294208325213,109.6750030517578,1.0,109.5999984741211,3.342860630580325,108.9749984741211,-0.02700861037593494
5314,2020-11-20,111.25,111.7249984741211,109.5,109.5,4190204.0,0.009986368215007868,-1.5428553989955358,1.9444411477980756,80.41955445227624,72.95732714273377,-2.836972089401698,-7.843835513134209,-6.367603395365393,-8.975683900515065,18.20551048954252,2.2249984741210938,3.9020571676932434,6.549999237060547,-2.7190212813914627,15.819019755512556,1.915488977834542,11.184509496286552,-5.929228749402284,87.41726404970113,3.0284906680285957,4.6345102592260075,11,-2.950000762939453,-6.887500762939453,-5.1875,-7.599998474121094,-5.974998474121094,4,-0.032584269662921383,-1.3636304787094022,110.1500015258789,1.3333294208325213,109.6750030517578,1.0,109.5999984741211,-0.032584269662921383
5315,2020-11-23,111.0500030517578,112.4499969482422,111.0500030517578,111.6999969482422,3245836.0,-0.001797725377458037,-3.3077139771819266,-0.37142508370537336,78.61270350735848,75.13149179874881,-2.486994734643787,-7.0897966206230905,-6.016717061882204,-8.714289034031395,17.87230579132142,1.3999938964844034,4.4622778322797245,5.7675022125244055,-3.563165184963154,15.098169610011965,1.1021685137806259,10.432835911268185,-4.5764709009258695,68.36168712380957,-15.583512769042969,4.6653336987437815,11,-2.3875045776367045,-6.3250045776367045,-5.012502670288072,-7.400001525878892,-2.525001525878892,0,-0.046600656546995745,-1.5428553989955358,111.25,-1.3636304787094022,110.1500015258789,1.3333294208325213,109.6750030517578,-0.046600656546995745
5316,2020-11-24,110.2249984741211,111.7750015258789,110.0749969482422,111.625,4603372.0,-0.007429127014541237,-1.0000000000000167,2.153868726231184,73.7300113344588,75.98785592385084,-0.9901128620012258,-5.729616547630542,-5.065029421051051,-7.821681904699062,17.154584312253046,1.7000045776367045,4.997482354355867,4.416247558593753,-4.774899007692028,13.607394124879534,-0.17932572454913043,9.011820841736636,-2.5561733638071047,49.71749659047593,-32.296646887590796,4.59557328314289,11,-0.4874992370605469,-5.5,-4.031248092651367,-6.5749969482421875,-1.375,1,-0.027897455121890014,-3.3077139771819266,111.0500030517578,-1.5428553989955358,111.25,-1.3636304787094022,110.1500015258789,-0.027897455121890014
5317,2020-11-25,110.25,111.5,109.9000015258789,110.5749969482422,5312384.0,0.0002268226466319856,-2.121966832405395,0.232140424302875,70.23024177620115,76.70065828790754,-0.7489909466474387,-5.050746954350743,-4.99510134624208,-7.765475535886168,16.013164484483518,1.5999984741210938,5.022055047364859,3.8299991607666044,-4.78983099629572,12.449829317828929,-0.4799159177645578,8.139914239297767,-1.624940522100374,38.46157129381822,-40.69591918643571,4.309915078531163,11,-0.5125007629394531,-5.525001525878906,-4.01249885559082,-6.599998474121094,2.0250015258789062,2,-0.041496570959112966,-1.0000000000000167,110.2249984741211,-3.3077139771819266,111.0500030517578,-1.5428553989955358,111.25,-0.041496570959112966
5318,2020-11-26,109.4250030517578,110.9250030517578,109.25,110.3249969482422,3129348.0,-0.007482965516936058,-1.6800048828124772,2.7692379923939754,65.97773334646544,75.89780696893902,0.38714297386242436,-3.551327034016296,-4.0948933116189465,-6.866436952390032,14.886002147097619,1.6750030517577983,5.299309958484045,2.4612522125244,-5.4075654418731744,10.330069866921974,-1.4731566146743944,6.395661039723194,3.0249938964844034,5.468850582933514,-68.80428716889787,3.93440882719879,11,0.7749938964844034,-4.7000045776367045,-3.900003433227525,-5.775001525878892,5.7999954223632955,3,-0.025359848741026036,-2.121966832405395,110.25,-1.0000000000000167,110.2249984741211,-3.3077139771819266,111.0500030517578,-0.025359848741026036
5319,2020-11-27,109.9250030517578,109.9250030517578,107.5500030517578,108.0999984741211,3925328.0,0.004569339602974454,1.602733197607134,-2.0277966159166407,56.147534832528734,74.03942404717421,0.04907070006889569,-3.2989903009608526,-4.575991336859261,-7.313884366733262,13.20558415565749,2.375,5.189671721316557,2.376251983642561,-4.424221683805186,9.176725651090308,-1.0239848500813054,5.7764888173664275,2.4609939575195625,48.46944812939441,-22.67241858864338,3.400236833723873,11,0.07499694824220171,-5.2000045776367045,-5.625001907348619,-6.275001525878892,6.474998474121108,4,-0.022287964608771804,-1.6800048828124772,109.4250030517578,-2.121966832405395,110.25,-1.0000000000000167,110.2249984741211,-0.022287964608771804
5320,2020-11-30,108.0500030517578,109.5,107.9499969482422,109.1999969482422,7011176.0,-0.017057083902168868,-1.2962904356082285,-0.6301320613527401,62.70022339962693,72.1056722225033,1.9881352134856343,-0.8638043902448089,-2.577759366666484,-5.416261145017856,12.398558190593073,1.9750061035155966,5.134684656318356,0.1175018310546676,-5.785465586037233,6.0204692481465685,-2.833981877491283,3.068985539600618,4.142554199218779,11.834323800649678,-58.15641374197964,2.951483708545953,11,1.9499969482422017,-3.3250045776367045,-3.7500019073486186,-4.400001525878892,8.924995422363295,0,-0.025682567769568898,1.602733197607134,109.9250030517578,-1.6800048828124772,109.4250030517578,-2.121966832405395,110.25,-0.025682567769568898
5321,2020-12-01,108.3000030517578,108.7249984741211,107.0500030517578,108.3499984741211,5020272.0,0.002313743571855653,3.1875125170470615,0.04347451105274063,51.488093616201915,68.97911315141397,1.714652294615874,-0.5804386312060501,-2.732125516677499,-5.638761007247112,12.148912431947375,1.6749954223632955,4.772159514735904,0.010001754760722292,-4.954938377362822,4.974941886884267,-2.472468311301043,2.4924718208224874,3.7068520312500226,28.08990690417808,-38.85293721685228,2.48247006606177,12,1.4499969482422017,-3.5750045776367045,-4.287502288818345,-4.650001525878892,8.274993896484403,1,0.0020775481789558903,-1.2962904356082285,108.0500030517578,1.602733197607134,109.9250030517578,-1.6800048828124772,109.4250030517578,0.0020775481789558903
5322,2020-12-02,108.8249969482422,109.9499969482422,107.5999984741211,107.9499969482422,5165788.0,0.004847588935279257,-1.9841308286264767,-17.501602319543323,56.55976909840541,66.2073183737248,1.180552883926083,-0.6027455883333062,-3.208217692895502,-6.197190563205581,11.322060650412,2.349998474121108,4.422845942076165,0.1962459564209098,-3.8075446180577615,4.200036530899581,-1.8056493308184258,2.1981412436602454,2.884447012890618,45.806294102823315,-19.17884556370568,2.0018952872393347,12,0.9250030517577983,-4.099998474121108,-5.549997329711928,-5.1749954223632955,7.175003051757798,2,0.00022974065315883863,3.1875125170470615,108.3000030517578,-1.2962904356082285,108.0500030517578,1.602733197607134,109.9250030517578,0.00022974065315883863
5323,2020-12-03,108.2249984741211,109.1999969482422,107.5,108.75,4183564.0,-0.0055134251407925605,1.3859682937406363,-0.6000017438616071,45.59744957155387,62.338195609200085,1.6525576966259194,0.33954116233434206,-2.505641180819026,-5.60212265530707,11.326368375132542,1.6999969482422017,3.8523985365789173,-0.6100025177001953,-4.011139960854408,2.791134925454017,-2.3105712392772944,1.0905662038769037,3.2048790324492273,40.51716880465561,-20.484017415713183,1.700568721577106,12,1.5250015258789062,-3.5,-5.57499885559082,-4.5749969482421875,5.8000030517578125,3,0.037422066147926536,-1.9841308286264767,108.8249969482422,3.1875125170470615,108.3000030517578,-1.2962904356082285,108.0500030517578,0.037422066147926536
5324,2020-12-04,109.3499984741211,109.5250015258789,107.8499984741211,107.8499984741211,3333032.0,0.010395010541571104,-1.23333740234375,-2.8571345530641015,52.077563731904995,59.389846745260805,0.25669341876506735,-0.4169821817848458,-3.5588147435909434,-6.684046895179648,11.298745197980017,1.6750030517578125,3.307965665911979,0.26749763488768963,-2.420394288605493,2.9553895583808725,-1.076448326858909,1.6114435966342882,1.81708656516048,79.31035389941778,20.149287385287153,1.3439459617465936,12,0.06250381469726562,-4.625,-6.781248092651367,-5.6999969482421875,4.6750030517578125,4,0.053726566821949984,1.3859682937406363,108.2249984741211,-1.9841308286264767,108.8249969482422,3.1875125170470615,108.3000030517578,0.053726566821949984
5325,2020-12-07,109.0999984741211,109.9000015258789,108.6500015258789,109.5500030517578,4328604.0,-0.0022862368860404603,1.173910159022908,-0.300003051757803,47.10982455026233,56.432048213683416,0.2246171268198509,-0.11997138446230338,-3.3794533274732714,-6.396378549494216,11.255678719962422,1.25,2.6462739513094107,-0.016252136230463066,-2.686274651392182,2.653770378931256,-1.3512633938113225,1.3187591213503964,1.8200616459090497,70.68964610058174,14.844340969097459,1.3350112575808604,12,0.1750030517578125,-4.212501525878892,-6.643747329711914,-5.4499969482421875,4.0,0,0.06691111965037644,-1.23333740234375,109.3499984741211,1.3859682937406363,108.2249984741211,-1.9841308286264767,108.8249969482422,0.06691111965037644
5326,2020-12-08,111.25,111.25,108.2249984741211,109.0,4836976.0,0.019706705370751143,1.6888902452256944,-4.999949137887346,57.342649383316775,55.000093503362926,-1.9720831699973758,-1.896630772955362,-5.591879609568281,-8.47786411690285,11.523800546844756,3.0250015258789062,1.9868296716442728,1.8349994659423885,-0.31101312489020927,3.9810120567749863,0.7619931705260825,2.9080057613586945,-4.199996948242202,100.0,45.3709869718248,1.073006295416302,12,-2.0999984741210938,-5.537502288818359,-8.924999237060547,-7.599998474121094,3.4749984741210938,1,0.051460660441537964,1.173910159022908,109.0999984741211,-1.23333740234375,109.3499984741211,1.3859682937406363,108.2249984741211,0.051460660441537964
5327,2020-12-09,111.375,112.0500030517578,110.25,112.0500030517578,6659140.0,0.0011235955056179137,4.3333182629927,-0.30000135633679925,55.90361144549737,53.880746625477585,-2.14644103003819,-1.854857703974048,-5.700155863841388,-8.559670603006055,11.95135585090953,1.8000030517577983,1.3735733930398908,1.7937496185302706,-0.4210858742118688,4.00858511127241,0.6863318721592009,2.9011673649013403,-4.240997009277351,85.16477804345593,32.62232140482476,1.1074177463710726,12,-1.8249969482422017,-5.662502288818359,-9.768749237060547,-7.674999237060547,5.974998474121094,2,0.046689085955036624,1.6888902452256944,111.25,1.173910159022908,109.0999984741211,-1.23333740234375,109.3499984741211,0.046689085955036624
5328,2020-12-10,107.2750015258789,111.5,107.2750015258789,111.5,6669620.0,-0.03681255644553172,1.0,6.259228699957181,35.140184143741934,51.54659654894572,1.8064776838645287,2.33118998669768,-1.6331491687232358,-4.434292919327305,11.646356299302706,4.224998474121094,0.7978759374644824,-2.284999084472659,-4.582445973292664,0.012447804347345937,-3.4337225288826687,-1.1362756400626495,4.775001525878892,0.0,-46.1427849276785,1.1487234444100036,12,2.275001525878892,0.12499618530273438,-5.750001907348633,-3.575000762939453,10.349998474121094,3,0.08133300722457948,4.3333182629927,111.375,1.6888902452256944,111.25,1.173910159022908,109.0999984741211,0.08133300722457948
5329,2020-12-11,106.9000015258789,107.5,105.6500015258789,106.8499984741211,7050252.0,-0.0034956886009415156,1.95999755859375,-0.011835046110452004,34.68633605945871,48.43394240003814,1.9078911415059707,2.6843304238097687,-1.2244493742493177,-3.991128718396709,11.396477158551996,1.8499984741210938,0.3033307827410425,-2.558749008178708,-5.135531463469235,0.018033447111818646,-3.8471402358239715,-1.2703577805334447,5.150001525878892,19.53124534338828,-22.81780321599228,1.2883912276452651,12,1.9500007629394531,0.4999961853027344,-4.943752288818359,-3.200000762939453,10.074996948242188,4,0.06665107482037924,1.0,107.2750015258789,4.3333182629927,111.375,1.6888902452256944,111.25,0.06665107482037924
5330,2020-12-14,106.9250030517578,108.3249969482422,106.4250030517578,107.7249984741211,4033744.0,0.00023387769431271188,-1.1111096982566773,-15.99893194995451,37.058833737142955,46.83069130236492,1.907075648627739,2.6328620361144175,-1.2808533596595595,-3.9730752609348627,10.854317887777889,1.8999938964844034,-0.08733766358186301,-2.431247711181655,-5.241560424291805,0.37906500192849535,-3.836404067736723,-1.0260913546265868,4.868999938964848,19.92189409210805,-20.607155130962166,1.4051563565550746,12,1.924999237060561,1.7374954223632955,-4.968753814697251,-3.225002288818345,11.699996948242202,0,0.06640166725722985,1.95999755859375,106.9000015258789,1.0,107.2750015258789,4.3333182629927,111.375,0.06640166725722985
5331,2020-12-15,107.0749969482422,107.875,106.25,106.6999969482422,4107976.0,0.0014027953444322172,-1.5490318102395373,-0.4687526822243544,37.66987644810536,44.73181434122047,1.7489628350267026,2.4074325037181126,-1.4224688172461555,-4.055552425453996,10.224795825084176,1.625,-0.31623462503333144,-2.155003738403309,-5.140609477032953,0.8306020002263352,-3.647806607718124,-0.662200869088494,4.473245983886699,22.265548165906186,-17.759773514857603,1.492802869314822,12,1.7750053405761577,1.587501525878892,-3.912498474121108,-3.3749961853027486,8.525001525878892,1,0.056268986202177906,-1.1111096982566773,106.9250030517578,1.95999755859375,106.9000015258789,1.0,107.2750015258789,0.056268986202177906
5332,2020-12-16,108.625,110.625,107.25,109.3000030517578,5526960.0,0.014475863609008988,1.030077051219098,-1.8000081380207955,47.05881032975842,44.894187758798765,0.1873037705911571,0.8166000375253049,-2.94832725966225,-5.535126196853099,9.963137616132562,3.5500030517577983,-0.45745451968412,-0.5525005340576143,-3.5420831886665383,2.4370821205513096,-2.0472918613620834,0.9422907932468547,2.687313275878907,50.854688035932504,6.191423373697269,1.4947913273044648,12,0.22500228881835938,0.03749847412109375,-5.424999237060547,-4.924999237060547,7.099998474121094,2,0.056156487678905354,-1.5490318102395373,107.0749969482422,-1.1111096982566773,106.9250030517578,1.95999755859375,106.9000015258789,0.056156487678905354
5333,2020-12-17,107.1750030517578,109.875,106.9250030517578,109.8499984741211,5757444.0,-0.013348648545382757,1.1651365872369361,3.962938264348953,40.54982025026536,43.61332737194991,1.6457654687597767,2.142117306686174,-1.4816715062676309,-3.9864905331795484,9.446938703079752,2.9499969482422017,-0.49800434999939114,-1.853747558593767,-4.93425771193499,1.2267625947474556,-3.3940026352643855,-0.3134924819231486,3.910817754121112,30.6533064042458,-12.96965319938121,1.5402550766706118,12,1.674999237060561,1.8749961853027486,-3.975002288818345,-3.475002288818345,6.6749954223632955,3,0.09493813979598875,1.030077051219098,108.625,-1.5490318102395373,107.0749969482422,-1.1111096982566773,106.9250030517578,0.09493813979598875
5334,2020-12-18,107.625,108.6999969482422,106.8249969482422,107.0500030517578,7077900.0,0.0041987117837998245,-2.65850390770386,-0.21495249802491453,48.38093887292937,43.754562296690686,1.0340906423362384,1.4826353941276125,-1.9440930897831947,-4.307485633130341,8.569017329653617,1.875,-0.626674299037461,-1.2225006103515597,-4.176707744094813,1.7317065233916935,-2.6996041772231933,0.25460295652007403,3.2433880346789152,31.428571428571427,-15.545593844671988,1.477103566871629,12,1.2250022888183594,1.4249992370605469,-4.34375,-3.924999237060547,10.849998474121094,4,0.09291521486643428,1.1651365872369361,107.1750030517578,1.030077051219098,108.625,-1.5490318102395373,107.0749969482422,0.09291521486643428
5335,2020-12-21,105.875,106.9000015258789,104.9000015258789,105.9499969482422,4862276.0,-0.016260162601625994,1.0253101967025666,-0.13043016744953453,41.70938262614215,42.01753265700462,2.5462850325444464,2.977728326206659,-0.2770776771467922,-2.4856509464733136,7.304376094333947,2.7249984741210938,-0.646229740695432,-2.713750457763666,-5.760770539327055,0.3332696237997226,-4.237260498545368,-1.1902404169819647,4.784652574326913,17.030545571818276,-30.996735296887284,1.5235100407816962,12,2.6000022888183594,2.799999237060547,-2.1812496185302734,-2.174999237060547,13.400001525878906,0,0.10484059951944369,-2.65850390770386,107.625,1.1651365872369361,107.1750030517578,1.030077051219098,108.625,0.10484059951944369
5336,2020-12-22,107.1500015258789,107.375,106.0999984741211,106.3499984741211,2216332.0,0.012042517363673344,1.04000244140625,-10.667141403863695,44.55285771209353,40.75633779773754,0.702402454636939,1.539473505853465,-1.6034224174375993,-3.6407565622892974,6.4011955056332335,1.5,-0.7957232776591923,-1.284999084472659,-4.294474809028188,1.7244766400828695,-2.7897369467504234,0.2197387778051052,3.1640719855411277,39.3013205186124,-8.63483448089218,1.5047378622777634,12,1.0499992370605469,1.5249977111816406,-3.231252670288086,-3.450000762939453,11.875,1,0.1070928447103161,1.0253101967025666,105.875,-2.65850390770386,107.625,1.1651365872369361,107.1750030517578,0.1070928447103161
5337,2020-12-23,105.6750030517578,107.0749969482422,105.4000015258789,107.0749969482422,2942972.0,-0.013765734513450867,1.392861035422315,-1.749985694939859,42.15385655510841,41.535634732333804,1.4347012935535446,2.79758457624051,-0.17136916820054182,-2.074777641727877,5.642438013612754,1.75,-0.9239503228871087,-2.531247711181649,-5.653234883159513,0.5907394607962146,-4.092241297170588,-0.9702541251927101,4.314226140529769,15.577924896063559,-31.921230375853035,1.560993585988932,12,2.087497711181655,2.9999961853027486,-0.787504196166978,-1.9750022888183452,13.625,2,0.09391999182154942,1.04000244140625,107.1500015258789,1.0253101967025666,105.875,-2.65850390770386,107.625,0.09391999182154942
5338,2020-12-28,106.6500015258789,107.125,105.1999969482422,105.9250030517578,1719956.0,0.009226386997533975,1.2985173882347414,-0.5178583106267026,41.61491154162196,42.30547645257416,0.4042325549081909,1.6907142629841019,-1.0894084570167593,-2.953400058630592,5.2065516165105725,1.9250030517577983,-1.348266344607211,-1.4174991607665959,-4.558026820333396,1.723028498800204,-2.987762990549996,0.15276466901680408,3.033874006424142,46.05268705591332,2.4709633081724647,1.570263829783399,12,1.1124992370605469,2.0249977111816406,-1.6625003814697266,-2.950000762939453,10.900001525878892,0,0.08509139070232563,1.392861035422315,105.6750030517578,1.04000244140625,107.1500015258789,1.0253101967025666,105.875,0.08509139070232563
5339,2020-12-29,107.4749984741211,107.5,106.375,106.6500015258789,3079772.0,0.007735554959575008,1.5714285714285714,1.1379292201163658,45.127432714867716,43.20198745009914,-0.3694781848165576,0.7091147078897109,-1.8660280117924657,-3.6790393818139933,5.492906155071511,1.125,-1.7845837847691968,-0.4700019836425753,-3.49444483346754,2.5544408661823894,-1.9822234085550576,1.042219441269907,1.9218446177965092,99.03840228647219,56.45314301095158,1.5122214249124792,12,0.2875022888183594,1.2000007629394531,-1.59375,-3.5625,10.700004577636705,1,0.059316120870055444,1.2985173882347414,106.6500015258789,1.392861035422315,105.6750030517578,1.04000244140625,107.1500015258789,0.059316120870055444
5340,2020-12-30,105.2750015258789,107.4749984741211,105.2750015258789,107.0500030517578,5220012.0,-0.020469848611088137,-1.478867669877457,-2.1515249597721176,32.13750532005406,42.58727954698233,1.7565749014467542,2.835957008043181,0.3674510849325827,-1.393065675716997,5.963749858616702,2.1999969482421875,-1.6680804933178592,-2.5312488555908175,-5.7815863667915295,0.7190886556098945,-4.1564176111911735,-0.9060800999904615,3.8520310720763717,3.2610642659531086,-30.73718414192026,1.625168755600353,12,2.487499237060547,3.3999977111816406,1.0562477111816406,-0.9125022888183594,12.75,2,0.12538586328110712,1.5714285714285714,107.4749984741211,1.2985173882347414,106.6500015258789,1.392861035422315,105.6750030517578,0.12538586328110712
5341,2021-01-04,108.5250015258789,109.3249969482422,105.75,105.9000015258789,5354800.0,0.030871526505759084,-1.4444398074003844,-1.478871968124214,42.821156463447885,42.11642911739227,-1.4149038841243708,-0.4177401490896244,-2.815446890620507,-4.569650973910697,6.0059770331876745,4.0499954223632955,-1.4279414081970003,0.7075012207031222,-2.5515776447019363,3.9665800861081806,-0.922038211999407,2.3370406534056514,-3.625,80.60617157907163,50.8874590158156,1.6295394327025325,1,-1.1375007629394531,-0.049999237060546875,-1.8312530517578125,-3.8000030517578125,8.900001525878892,0,0.0990555157692079,-1.478867669877457,105.2750015258789,1.5714285714285714,107.4749984741211,1.2985173882347414,106.6500015258789,0.0990555157692079
5342,2021-01-05,108.8499984741211,110.625,107.0250015258789,107.4000015258789,4499320.0,0.0029946735192138974,-2.2727304253740144,0.5523797898065477,54.898907440981866,43.71077213858298,-1.9049547449747735,-0.7808000321743407,-2.973886051458294,-4.807021899934853,6.310537465191855,3.5999984741210938,-1.2206056758750492,1.0312480926513672,-2.2294766644084376,4.291972849711172,-0.5991142858785281,2.6616104711812625,-3.8614970397949264,67.28109626954452,32.40679250043374,1.6303623785299008,1,-1.0874977111816406,-0.3749961853027344,-1.6187496185302734,-4.125,9.200004577636705,1,0.09347729163429341,-1.4444398074003844,108.5250015258789,-1.478867669877457,105.2750015258789,1.5714285714285714,107.4749984741211,0.09347729163429341
5343,2021-01-07,112.2750015258789,115.1500015258789,111.3000030517578,113.8249969482422,6881168.0,0.03146534772411691,-1.2000039236971594,-1.0689646100582038,64.05229879325816,45.452034351952854,-5.062857788780093,-4.0968790437671885,-6.167337725219397,-8.135568468672005,7.203638151715996,6.3000030517578125,-0.9305038723218644,4.253750991821292,0.4320247702659117,8.075477213376672,2.342887881043609,6.164614102598975,-7.061040148925784,70.88607594936708,32.663541501642136,1.9108631107776881,1,-2.25,-2.25,-5.043752670288086,-7.5500030517578125,10.775001525878892,3,0.06256959635186155,-2.2727304253740144,108.8499984741211,-1.4444398074003844,108.5250015258789,-1.478867669877457,105.2750015258789,0.06256959635186155
5344,2021-01-08,115.2249984741211,116.8000030517578,113.125,113.375,5939496.0,0.02627474422756726,-2.1276642025329484,-1.1935509275894378,68.82086822933874,48.46442164119692,-7.623069831975229,-6.939985002808825,-8.870102428981795,-10.925469250791238,8.14275377389611,4.525001525878892,-0.8124706115715981,6.909997940063477,1.930477972071813,11.88951790805514,4.420237956067638,9.399757924059315,-9.41487468823243,86.3340184892809,43.90476679650738,2.489759983995832,1,-4.224998474121094,-4.374996185302734,-7.762500762939453,-10.5,8.325004577636705,4,0.02017795277436152,-1.2000039236971594,112.2750015258789,-2.2727304253740144,108.8499984741211,-1.4444398074003844,108.5250015258789,0.02017795277436152
5345,2021-01-11,116.4000015258789,117.8499984741211,114.6750030517578,114.7249984741211,5768536.0,0.0101974664119584,-2.5774719323280713,0.9054078017840426,70.20586975964497,51.31475631314708,-7.988133106361445,-7.947522588817293,-9.704169136657072,-11.959062327203327,9.044299485516236,3.1749954223632955,-0.40882602262242074,7.720000839233393,1.5664275029421901,13.873574175524595,4.643214171087791,10.796787507378994,-9.710687398720708,88.01655263557782,41.25892521295677,3.0767866681456004,1,-4.875003814697266,-5.025001525878906,-9.03750228881836,-11.675003051757812,9.0,0,0.015249153802495918,-2.1276642025329484,115.2249984741211,-1.2000039236971594,112.2750015258789,-2.2727304253740144,108.8499984741211,0.015249153802495918
5346,2021-01-12,116.9749984741211,117.5250015258789,115.6999969482422,116.5999984741211,5072072.0,0.004939836260348773,1.4745722384292113,0.22388018911754257,68.89141361050491,54.28559598596892,-7.84821422187737,-8.507826530199992,-9.93419008594259,-12.371104665830671,9.387445334551089,1.8250045776367045,-0.13018354224566053,8.008747863769528,0.8942109402521652,15.123284787286892,4.451479402010847,11.56601632552821,-9.169615912266607,91.91685684362169,43.79059045129869,3.5572684617586803,1,-5.450000762939453,-5.599998474121094,-9.612499237060547,-12.25,6.2000045776367045,1,0.008976303188327206,-2.5774719323280713,116.4000015258789,-2.1276642025329484,115.2249984741211,-1.2000039236971594,112.2750015258789,0.008976303188327206
5347,2021-01-13,116.5749969482422,117.8000030517578,116.375,117.0749969482422,3542180.0,-0.0034195471775738673,-2.166694923874949,-1.3333333333333333,72.32778942423957,57.69813797292643,-6.413943475973483,-8.114304373343245,-9.13274958573085,-11.821993021282893,9.440709718124683,1.4250030517577983,0.44310579894812463,7.348746490478533,-0.4805906202739578,15.178083601231023,3.4340779351022803,11.263415045854785,-7.7651527951610575,80.53431424507987,28.950394474484668,3.914668555376249,1,-5.012496948242202,-5.199996948242202,-9.337497711181655,-11.849998474121108,7.650001525878892,2,0.007291495824726324,1.4745722384292113,116.9749984741211,-2.5774719323280713,116.4000015258789,-2.1276642025329484,115.2249984741211,0.007291495824726324
5348,2021-01-14,116.0,119.8000030517578,115.2750015258789,116.4499969482422,6594032.0,-0.004932420873212551,-3.7631748020366382,0.8999938964844034,69.77569026694066,60.43683325649009,-4.887102441464549,-7.222435516516626,-8.171643333674012,-11.072172431017975,11.102676684229326,4.525001525878892,0.917556157038689,6.337499618530273,-1.9904874209797185,14.665486658040265,2.1735060987752775,10.50149313828527,-6.2861404148148665,43.07114135690015,-10.60532245442883,4.163993519754994,1,-3.4624977111816406,-3.6499977111816406,-8.762500762939453,-11.275001525878906,11.599998474121094,3,0.017672440101360376,-2.166694923874949,116.5749969482422,1.4745722384292113,116.9749984741211,-2.5774719323280713,116.4000015258789,0.017672440101360376
5349,2021-01-15,114.0250015258789,116.5999984741211,113.625,116.0500030517578,3942104.0,-0.01702584891483705,-1.10619019712163,4.500033908649923,69.04207185967321,64.53734064978111,-2.1068328877606177,-4.939533429113368,-5.815047001203197,-8.932858274854254,11.887720474153213,2.9749984741210938,1.5686397115209019,4.006251144409177,-4.433002173478201,12.445504462296554,-0.21337551453450487,8.225877803352859,-3.100804724705057,6.477754302729298,-49.69295554226226,4.219626658943689,1,-1.25,-1.6749992370605469,-6.787502288818359,-9.300003051757812,11.224998474121094,4,0.07914932168477629,-3.7631748020366382,116.0,-2.166694923874949,116.5749969482422,1.4745722384292113,116.9749984741211,0.07914932168477629
5350,2021-01-18,114.0250015258789,114.8499984741211,113.75,113.9000015258789,2044676.0,0.0,-4.176426237748178,-0.061728348548156,67.08075829225774,67.23285196409331,-0.8215083620575854,-4.617065822787239,-5.494893001212432,-8.797611237572596,13.090221988097037,1.0999984741210938,2.2219868746338136,3.6512512207031307,-4.837230268342054,12.139732709748316,-0.5929895238194547,7.895491965225716,-2.035707974634988,6.477754302729298,-49.68590737159758,4.244240744522592,1,-0.6124992370605469,-1.6749992370605469,-6.95625114440918,-9.300003051757812,8.349998474121094,0,0.0835343249148488,-1.10619019712163,114.0250015258789,-3.7631748020366382,116.0,-2.166694923874949,116.5749969482422,0.0835343249148488
5351,2021-01-19,113.0999984741211,114.9000015258789,112.4000015258789,114.6999969482422,5273284.0,-0.008112282739569876,1.4999904632932155,-12.799987792968864,68.96551589740633,68.79580845925157,0.9171536527118036,-3.39142113515976,-4.278868121845164,-7.741766144600945,14.051732572107154,2.5,2.7851342888920385,2.4249980926513643,-5.997948430811533,10.847944616114262,-1.7864751690800773,6.636471354382806,6.7000045776367045,9.459416268958803,-49.696691029200764,4.211473261731448,1,2.4500045776367045,-0.7499961853027344,-6.018749237060547,-8.375,10.550003051757812,1,0.10875334409993154,-4.176426237748178,114.0250015258789,-1.10619019712163,114.0250015258789,-3.7631748020366382,116.0,0.10875334409993154
5352,2021-01-20,114.7249984741211,115.7249984741211,113.5,113.75,4444776.0,0.014367816285796087,-2.0169502045714345,-0.6093746274706094,69.96291867382389,69.45254400153665,0.23821285972854866,-4.781123601829535,-5.616977590787741,-9.232331641613982,14.807011977400489,2.625,3.900319077393945,3.7449981689453153,-4.80618663746462,12.29618297535525,-0.5305942342596524,8.020590572150283,4.927004547119125,31.418871200381943,-28.1804646315372,4.275592403204965,1,1.3750038146972656,-2.3749961853027344,-7.29374885559082,-10.0,7.9250030517578125,2,0.0736544318154233,1.4999904632932155,113.0999984741211,-4.176426237748178,114.0250015258789,-1.10619019712163,114.0250015258789,0.0736544318154233
5353,2021-01-21,117.3499984741211,117.3499984741211,114.5749969482422,115.5749969482422,4010144.0,0.022880802221951102,2.126759594761281,1.8205172346335783,72.41771336330822,69.8521934608666,-1.7781884894133384,-6.961682826843344,-7.984756859797841,-11.706667289141365,15.9068434918114,2.775001525878892,4.7318738276302525,5.861248397827154,-2.943719859387201,14.66621665504151,1.4587642692199836,10.263732526434325,2.156964517211904,100.0,43.51444985053149,4.402484128607177,1,-1.2499961853027344,-4.999996185302734,-9.718748092651367,-12.625,3.1750030517578125,3,0.058585428967995457,-2.0169502045714345,114.7249984741211,1.4999904632932155,113.0999984741211,-4.176426237748178,114.0250015258789,0.058585428967995457
5354,2021-01-22,117.625,117.625,116.0749969482422,116.8000030517578,3959668.0,0.0023434301615228303,2.757597055505172,0.4647866135403486,80.72139157130239,71.02058477327299,-1.8740213373539802,-6.797614109176834,-8.003710253378102,-11.80791683192389,17.13817316179606,1.5500030517577983,5.347365794595419,5.63624992370606,-3.378129957166621,14.650629804578742,1.1290599832697268,10.143439864142394,1.7398237620239172,100.0,35.26248756731684,4.507189940436338,1,-1.5249977111816406,-5.274997711181641,-9.149999618530273,-12.900001525878906,6.449996948242202,4,0.08480338766521656,2.126759594761281,117.3499984741211,-2.0169502045714345,114.7249984741211,1.4999904632932155,113.0999984741211,0.08480338766521656
5355,2021-01-25,116.9749984741211,119.25,116.5999984741211,118.375,4107396.0,-0.005526049104177755,-1.4651159489718066,-1.696977823811168,74.14284842354911,71.6040775302779,-1.267131431659422,-5.558371212328709,-7.229692193517565,-10.999751137712366,18.844247675287416,2.6500015258789062,5.507737961280313,4.431248474121091,-4.362346046382655,13.224842994624836,0.03445121386921812,8.828045734372964,-4.5749969482421875,66.78829149416991,3.8904235419669178,4.396797260251875,1,-0.8749961853027344,-4.624996185302734,-8.849998474121094,-12.25,8.325004577636705,0,0.07074162542271467,2.757597055505172,117.625,2.126759594761281,117.3499984741211,-2.0169502045714345,114.7249984741211,0.07074162542271467
5356,2021-01-26,118.625,119.4000015258789,116.3499984741211,116.9749984741211,4828188.0,0.014105591343469337,-1.1034492737609476,-1.1785712339442291,75.96281314452156,72.00796905475367,-2.97088698373328,-6.645325551918688,-8.632397570594364,-12.481186509168197,20.803664621881783,3.0500030517578125,5.323619344653409,5.507500076293951,-3.301705590372876,14.316705742960778,1.1028972429605375,9.912102909627365,-6.087998504638676,86.86438431448614,23.50802948424763,4.404602833333414,1,-2.5249977111816406,-6.274997711181641,-9.868749618530273,-13.900001525878906,5.875,1,0.03161222339304537,-1.4651159489718066,116.9749984741211,2.757597055505172,117.625,2.126759594761281,117.3499984741211,0.03161222339304537
5357,2021-01-27,115.5999984741211,118.625,114.25,118.625,6488296.0,-0.025500539733436467,1.8925605243976564,-1.8333325626881338,59.023056709683885,70.81323199283625,-0.11033651428505209,-2.992047679229671,-5.479612247298803,-9.323057481095503,22.19983042844601,4.375,4.9064214887278865,1.9862487792968722,-6.15017690596396,10.122674464557704,-2.081964063333544,6.054461621927288,-2.7884769775390623,26.213554837553204,-34.69535525955989,4.068212842630414,1,0.3000030517578125,-3.2499961853027344,-6.843748092651367,-10.875,5.75,2,0.0696367055191609,-1.1034492737609476,118.625,-1.4651159489718066,116.9749984741211,2.757597055505172,117.625,0.0696367055191609
5358,2021-01-28,115.7249984741211,116.1750030517578,112.25,114.6500015258789,5584916.0,0.0010813148931656524,2.9746743514069376,-0.355370712723806,51.60256347555954,68.87550883904585,-0.31117071877967817,-2.5321362475480527,-5.461457844723185,-9.280118869695116,23.278148690496398,3.9250030517577983,4.486371662581021,1.65749893188476,-5.830070602708119,9.145068466477639,-2.0862858354116867,5.4012836991812065,3.6750030517578125,48.6013668884348,-8.71588006569479,3.74378476729644,1,0.10000228881835938,-3.3749961853027344,-6.968748092651367,-11.0,3.0750045776367045,3,0.05984016541859294,1.8925605243976564,115.5999984741211,-1.1034492737609476,118.625,-1.4651159489718066,116.9749984741211,0.05984016541859294
5359,2021-01-29,113.8499984741211,116.4499969482422,112.25,112.5,10226680.0,-0.016202203713308272,-3.540540986378442,1.2558160991327305,42.17790621369602,66.10852527476122,1.7169501560880462,-0.1634282998080323,-3.501631222405692,-7.249571848708854,24.62892818596469,4.199996948242202,3.9574787980467363,-0.5362510681152344,-7.355060478384729,6.28255834215426,-3.9456557732499817,2.873153637019513,5.407003021240229,22.377596261063953,-29.7734873477953,3.4094047051347456,1,1.9750022888183594,-1.4999961853027344,-4.899997711181641,-9.125,7.875,4,0.0586298036119437,2.9746743514069376,115.7249984741211,1.8925605243976564,115.5999984741211,-1.1034492737609476,118.625,0.0586298036119437
5360,2021-02-01,118.4749984741211,118.4749984741211,115.1500015258789,116.1750030517578,6747556.0,0.04062362812460907,1.891307448625877,1.7037022385234102,53.685502580121735,64.41074601728515,-2.470203612317505,-3.9514036196942186,-7.987924503292561,-11.733662787093223,25.78943553597498,4.625,3.6255396333406082,3.4287490844726562,-2.1124421206408357,8.969940289586148,0.6581534819159032,6.199344687029409,0.6418629913329994,87.06289714191205,38.29195704070678,2.7705956025567473,2,-2.6499977111816406,-6.124996185302734,-9.52499771118164,-13.75,5.3000030517578125,0,0.04726734371171437,-3.540540986378442,113.8499984741211,2.9746743514069376,115.7249984741211,1.8925605243976564,115.5999984741211,0.04726734371171437
5361,2021-02-02,119.2750015258789,120.5,118.0999984741211,119.3000030517578,4842776.0,0.006752505271671705,-1.021047424164062,-0.010870250277803781,56.5060327346865,62.91553646849211,-2.5727159469835357,-4.115767709459249,-8.65721359919526,-12.357933467284397,27.867561734299972,2.4000015258789062,3.4770299818379584,3.6912521362304744,-1.238258265297702,8.620762537758651,1.2264969354663862,6.156007336994563,-7.025001525878906,85.15153364701705,38.729628590085824,2.4647552007640865,2,-2.9000015258789062,-6.4250030517578125,-10.700000762939453,-14.550003051757812,4.650001525878892,1,0.05051353132510039,1.891307448625877,118.4749984741211,-3.540540986378442,113.8499984741211,2.9746743514069376,115.7249984741211,0.05051353132510039
5362,2021-02-03,119.0250015258789,120.9000015258789,118.7249984741211,120.9000015258789,3731740.0,-0.002095996619591367,1.3200032552083334,74.9954226427036,57.40514062171408,61.24747283053719,-1.842359338463453,-3.23000106947822,-8.279127618230333,-11.968595132746998,29.547906817410986,2.1750030517578125,3.418059240401149,2.932501983642581,-1.0871242443792681,6.95212821166443,0.9226888696316564,4.9423150976535055,-6.6100015258789,78.32370324571144,30.177627508151346,2.0098131140109228,2,-2.450000762939453,-5.975002288818359,-10.587501525878906,-14.300003051757812,8.875,2,0.04599872635104063,-1.021047424164062,119.2750015258789,1.891307448625877,118.4749984741211,-3.540540986378442,113.8499984741211,0.04599872635104063
5363,2021-02-04,119.3000030517578,119.5,118.2249984741211,119.3000030517578,4113616.0,0.0023104517736056707,5.375104905775086,-0.0,64.08544100720155,59.39903387897044,-2.0245687106541794,-3.111237029333566,-8.43551972925917,-12.095256932567864,29.734635000716942,1.2750015258789062,3.4262177725620404,2.856253433227522,-0.9824656965843417,6.694972563039386,0.9368938683215902,4.775612998133454,-6.545602990722642,81.50291107655573,26.925866212943994,1.9193595649059327,2,-2.725002288818345,-6.250003814697251,-11.081253051757798,-14.575004577636705,8.299995422363295,3,0.017183532019474645,1.3200032552083334,119.0250015258789,-1.021047424164062,119.2750015258789,1.891307448625877,118.4749984741211,0.017183532019474645
5364,2021-02-05,117.5500030517578,119.9499969482422,117.4250030517578,119.6750030517578,3801880.0,-0.01466890155267453,-1.1263106496710766,-100.0,58.60805656069731,57.67294589420913,-0.319974528608185,-1.241789794314272,-6.620261662128712,-10.206785006186564,29.369336260925582,2.5249938964844034,3.251265371890412,0.9900032043456832,-2.8341043046238923,4.814110713315259,-0.9220505501391045,2.902056958830471,-4.469778932128889,41.73915697180682,-18.140471209626142,1.9120537544847898,2,-0.9750022888183452,-4.462501525878892,-9.331253051757798,-12.825004577636705,8.0,4,0.01063377258654441,5.375104905775086,119.3000030517578,1.3200032552083334,119.0250015258789,-1.021047424164062,119.2750015258789,0.01063377258654441
5365,2021-02-08,118.1750030517578,118.5749969482422,117.75,118.2750015258789,2953844.0,0.005316886293272205,1.357170105396189,0.04705810546875669,62.57745202181682,56.185683547241936,-0.8457975586532029,-1.8203217434534338,-7.164948074577424,-10.690268834539935,28.728019203758297,1.0249938964844034,2.780205656474024,1.5262531280517493,-2.3640356180185904,5.416541874122089,-0.41889124498341346,3.471397501086912,-4.781987835878894,21.58274328997192,-42.82923672070616,1.9451443730351679,2,-1.6000022888183452,-5.087501525878892,-9.956253051757798,-13.450004577636705,7.974998474121108,0,0.03004015511477065,-1.1263106496710766,117.5500030517578,5.375104905775086,119.3000030517578,1.3200032552083334,119.0250015258789,0.03004015511477065
5366,2021-02-09,118.0250015258789,119.4250030517578,117.4250030517578,118.4250030517578,4682928.0,-0.0012693168775564923,-1.5000023841880203,4.000076295108773,58.823531811698516,56.16351411413245,-0.8826794145521006,-1.673420430204743,-6.908123667308871,-10.406968547150285,28.145021645879908,2.0,2.109764707997428,1.323751449584961,-2.613136208196366,5.260639107366288,-0.6446923793057096,3.2921952784756314,-4.331706857599997,17.26615072177431,-49.19929097326339,1.9684438288906638,2,-1.4500007629394531,-4.700000762939453,-9.806251525878906,-13.300003051757812,7.4249954223632955,1,0.048718491215094195,1.357170105396189,118.1750030517578,-1.1263106496710766,117.5500030517578,5.375104905775086,119.3000030517578,0.048718491215094195
5367,2021-02-10,117.4250030517578,118.7750015258789,116.2750015258789,118.7750015258789,3115372.0,-0.005083655720093727,2.7037078899331437,3.3749833107632825,50.22490113820881,56.01044052109348,0.0038222670022065586,-1.0608677847846053,-6.206877887300351,-9.692971755989163,27.262778786248997,2.5,1.6944093521086927,0.6812526702880746,-3.2682284159681956,4.630733756544345,-1.2934878728400605,2.6559932134162096,-3.4434401091748867,31.29259750585908,-29.65322253697207,1.9747405431281324,2,-0.8500022888183452,-3.462501525878892,-9.493751525878892,-12.700004577636705,7.324996948242202,2,0.05535448014538247,-1.5000023841880203,118.0250015258789,1.357170105396189,118.1750030517578,-1.1263106496710766,117.5500030517578,0.05535448014538247
5368,2021-02-11,118.0500030517578,118.1750030517578,117.0,117.4250030517578,3063812.0,0.005322546167825237,1.6857212611606818,-0.4629634862416381,51.248172755390726,57.01824791461512,-0.28685906398952454,-1.6067932414450041,-6.694684340164443,-10.205169441780143,25.850370929701217,1.1750030517577983,1.0654101478984046,1.203752517700181,-2.770782471952998,5.17828750735336,-0.7835149771264014,3.1910200125267636,-3.791702565843053,48.29942141090979,-7.387967907796728,1.9872674948265863,2,-0.02500152587889204,-1.950000762939439,-9.931251525878892,-13.325004577636705,5.6749954223632955,3,0.08343920558648765,2.7037078899331437,117.4250030517578,-1.5000023841880203,118.0250015258789,1.357170105396189,118.1750030517578,0.08343920558648765
5369,2021-02-12,123.0500030517578,123.5,117.8000030517578,118.25,6495496.0,0.04235493325491735,1.0000000000000049,7.680004882812478,64.21053195153593,58.187695622550024,-4.296411690664257,-6.214622364553449,-11.512680682988687,-15.093682274481566,25.729687685998314,5.699996948242202,1.18176764372933,5.752502441406236,1.1301317456768487,10.374873137135623,3.4413170935415422,8.06368778927093,-8.52603452424448,93.77166722105166,37.85723951569794,2.31118534786469,2,-3.162502288818345,-5.175003051757798,-13.025001525878892,-16.975002288818345,2.1999969482422017,4,0.036976800564965995,1.6857212611606818,118.0500030517578,2.7037078899331437,117.4250030517578,-1.5000023841880203,118.0250015258789,0.036976800564965995
5370,2021-02-15,123.5500030517578,124.1500015258789,122.7249984741211,123.9250030517578,3196936.0,0.004063388765538578,2.4545656315311293,-0.0781249503294945,62.175529210104195,58.81763967537421,-4.4709885363878215,-6.286771224551671,-11.76066835892577,-15.415883887451912,25.653602681699706,1.4250030517578125,1.5121739724076235,5.776252365112285,0.6394249528702431,10.913079777354326,3.207838658991264,8.344666071233306,-8.487472635895273,92.38097175719227,38.71338707787049,2.568413706121024,2,-3.337501525878892,-5.350002288818345,-12.625001907348619,-16.650001525878892,3.099998474121108,0,0.016187777827590732,1.0000000000000049,123.0500030517578,1.6857212611606818,118.0500030517578,2.7037078899331437,117.4250030517578,0.016187777827590732
5371,2021-02-16,125.4000015258789,125.5999984741211,123.2750015258789,123.9250030517578,3814644.0,0.014973682140227096,1.4800068359653156,-3.9333292643229547,75.72178866620584,60.85282279142885,-5.990781222246184,-7.55540651093105,-13.340020897161224,-17.09188763112985,26.349381001452404,2.3249969482421875,2.277817533120924,7.011250686645511,1.315648159207015,12.706853214084006,4.163449422926263,9.859051950364758,-9.610473421215076,97.85525990676182,39.03303353456499,2.847801263719251,2,-4.462501525878906,-6.475002288818359,-13.950002670288086,-17.97500228881836,3.3499984741210938,1,0.005980861171243523,2.4545656315311293,123.5500030517578,1.0000000000000049,123.0500030517578,1.6857212611606818,118.0500030517578,0.005980861171243523
5372,2021-02-17,123.1750030517578,125.5999984741211,122.4499969482422,124.625,6660016.0,-0.017743209306595897,-1.1724079871616226,-0.9830497954285656,67.6123026953945,61.24469631233917,-3.4812928603499245,-4.91699306943967,-10.881575742726568,-14.731210359379602,26.695866416073454,3.150001525878892,2.444240730759347,4.363751983642558,-1.4401390649938435,10.16764303227896,1.4618064593243503,7.265697507960766,-6.404427910148243,71.80237380668692,11.204488073414993,2.901945524318202,2,-2.2375030517577983,-4.250003814697251,-11.725004196166978,-15.750003814697251,5.274993896484418,2,0.01846960698290756,1.4800068359653156,125.4000015258789,2.4545656315311293,123.5500030517578,1.0000000000000049,123.0500030517578,0.01846960698290756
5373,2021-02-18,124.2249984741211,124.25,122.5999984741211,122.5999984741211,4995120.0,0.008524419698387131,-1.0307711087740385,-1.1206920138486847,75.5227590597431,63.12410770112204,-4.200988263173187,-5.718724074410773,-11.661767577923456,-15.608504673232375,26.61036914806863,1.6500015258789062,2.5214279333773533,5.069997406005854,-1.167657168029507,11.307651980041214,1.9511701189881734,8.188824693023534,-6.5714809992603875,82.37178452620947,16.239544656941263,3.1188272870176807,2,-3.2874984741210938,-5.299999237060547,-12.756248474121094,-16.799999237060547,6.57500457763669,3,0.004226214790320704,-1.1724079871616226,123.1750030517578,1.4800068359653156,125.4000015258789,2.4545656315311293,123.5500030517578,0.004226214790320704
5374,2021-02-19,127.5999984741211,127.5999984741211,124.4499969482422,124.7249984741211,5810232.0,0.027168444688716153,1.1913054093070554,1.7692307692307692,73.91874563534564,64.38425143595857,-6.7056468334871795,-8.757086065784065,-14.758451091622703,-18.812178044262396,26.69776319529676,3.375,2.7033258865880754,7.94624748229981,0.708675376017851,15.18381958858177,4.327461429158831,11.56503353544079,-9.151832899334352,100.0,35.00693616945779,3.6187860531409806,2,-5.662498474121094,-7.674999237060547,-15.156246185302734,-19.199996948242188,3.849998474121122,4,-0.03036833892114743,-1.0307711087740385,124.2249984741211,-1.1724079871616226,123.1750030517578,1.4800068359653156,125.4000015258789,-0.03036833892114743
5375,2021-02-22,125.25,126.9000015258789,125.0500030517578,126.3499984741211,4756756.0,-0.018416916161622887,-1.466677178330347,-0.38260816491168476,64.48485014383955,65.01328680619648,-3.6280472878197116,-6.066385597670404,-12.14364555547391,-16.372635001540743,26.37212500347147,2.5499954223632955,2.6949270491236064,5.182498931884766,-2.350378380516588,12.71537624428612,1.4160602756840888,8.948937588085442,-5.703614477293129,54.36897518743849,-7.740641829478321,3.7664386562006773,2,-3.3125,-5.325000762939453,-12.687498092651367,-16.849998474121094,8.199996948242216,0,0.0,1.1913054093070554,127.5999984741211,-1.0307711087740385,124.2249984741211,-1.1724079871616226,123.1750030517578,0.0
5376,2021-02-23,122.375,125.6500015258789,120.5500030517578,125.6500015258789,6091700.0,-0.022954091816367317,2.114501433859595,2.9772782444045247,57.20430015787108,65.78877558615895,-0.07946595325923056,-3.0525459191289173,-9.101098076211187,-13.431483714818924,25.456561756543618,5.099998474121108,2.88405199484545,2.1199989318847656,-5.448297265955631,9.688295129725162,-1.6641491670354327,5.904147030804964,-1.862180923123418,25.88649834371704,-32.76052971730168,3.784148098920202,2,-0.07500076293945312,-2.450000762939453,-9.49374771118164,-13.974998474121094,10.524993896484375,1,0.034933618189000315,-1.466677178330347,125.25,1.1913054093070554,127.5999984741211,-1.0307711087740385,124.2249984741211,0.034933618189000315
5377,2021-02-24,123.6500015258789,123.9499969482422,121.5250015258789,122.25,5357488.0,0.01041880715733523,1.4250046730219563,-0.42748118277691194,58.969071840603824,66.64665326229374,-0.4230821500981392,-3.893142758109448,-10.194311767768966,-14.593128713913075,25.556180214947847,2.4249954223632955,2.9953445020621388,2.9925003051757812,-4.3873101524974345,10.372310762849011,-0.6974049236608266,6.682405534012389,-3.099998474121108,43.97163811323338,-11.297478239012456,3.6899052288366123,2,-0.9500007629394531,-3.7250022888183594,-9.69999885559082,-15.087501525878906,11.099998474121094,2,0.0412454380201015,2.114501433859595,122.375,-1.466677178330347,125.25,1.1913054093070554,127.5999984741211,0.0412454380201015
5378,2021-02-25,122.6500015258789,125.3499984741211,122.2249984741211,124.6750030517578,3646008.0,-0.008087343207923148,-1.1739072745752097,-1.4464280848605628,60.85106410608954,66.27337905724414,1.4505930936112748,-2.474612896100325,-8.888220522159884,-13.48563392974161,26.66981751326354,3.125,3.2401648809250503,1.6462501525878963,-5.4014863577484675,8.693986662924274,-1.8776181025802856,5.170118407756078,-2.099998474121108,29.787231740033494,-26.070004923918585,3.523868255168186,2,1.4249992370605469,-2.7250022888183594,-8.424999237060547,-13.262500762939453,14.150001525878878,3,0.04728899592503888,1.4250046730219563,123.6500015258789,2.114501433859595,122.375,-1.466677178330347,125.25,0.04728899592503888
5379,2021-02-26,120.5250015258789,121.9000015258789,120.3249969482422,121.25,4712912.0,-0.017325723388202596,-1.7999891493791864,0.3580236680594251,54.699998382567884,65.44276452085121,3.5534369853344145,0.18561873876583945,-6.463421803389963,-11.228877727080615,27.490031744537124,2.3250045776367045,3.7239930421240928,-0.8125,-7.015394735148334,5.390394735148334,-3.913947367574167,2.288947367574167,7.0749969482421875,3.04189259908612,-54.78999484420157,3.1014473675741687,2,3.4374961853027344,-0.6000022888183594,-6.299999237060547,-11.137500762939453,14.374992370605469,4,0.08525203398294634,-1.1739072745752097,122.6500015258789,1.4250046730219563,123.6500015258789,2.114501433859595,122.375,0.08525203398294634
5380,2021-03-01,124.0749969482422,124.0749969482422,121.3000030517578,121.8499984741211,3717888.0,0.029454431673257897,1.4943782467810727,-3.0689698717206886,60.65140554200561,63.76827750705119,0.09581999684810683,-3.081308098198477,-9.666992047098006,-14.657868863382333,27.91769714629454,3.5499954223632955,4.281451331852793,2.457495498657238,-3.70679039968617,8.621781397000646,-0.6246474505144732,5.539638447828949,3.3795014953613105,70.42247467258123,7.151158599453012,3.082142949171705,3,-0.11249923706056109,-4.149997711181655,-9.849994659423842,-12.999996185302749,13.324996948242173,0,0.05943985638844285,-1.7999891493791864,120.5250015258789,-1.1739072745752097,122.6500015258789,1.4250046730219563,123.6500015258789,0.05943985638844285
5381,2021-03-02,125.3000030517578,126.0,123.75,124.6999969482422,3239728.0,0.00987311008378744,1.25,0.26966584943506705,63.56589432556925,63.318676577070605,-1.2794057969216084,-4.038867476422396,-10.529031248674627,-15.734358340955012,27.96821864750363,2.25,4.177827999817808,3.381251525878895,-2.8889953090432954,9.651498360801085,0.24612810841780686,6.516374943339983,2.0119053619384886,87.66525864641814,19.508259751546476,3.135123417461093,3,-1.3375053405761577,-5.375003814697251,-11.075000762939439,-14.225002288818345,12.949996948242202,1,0.06504384435743304,1.4943782467810727,124.0749969482422,-1.7999891493791864,120.5250015258789,-1.1739072745752097,122.6500015258789,0.06504384435743304
5382,2021-03-03,124.5,126.3499984741211,123.4499969482422,125.8499984741211,3221904.0,-0.006384700975843871,1.4680880075579632,-2.2499745689437005,61.04451647661984,61.70998295672357,-0.30361472703161496,-2.959389871560006,-9.417842685187054,-14.79018035927956,27.944812899343184,2.900001525878892,4.092169369481326,2.3074985504150334,-3.9086307617197917,8.523627862549858,-0.8005661056523792,5.415563206482446,2.6721701843871983,69.29463891129511,-1.3174427881861703,3.108064656067414,3,-0.5375022888183594,-4.575000762939453,-10.27499771118164,-12.162498474121094,12.199996948242216,2,0.06746983049385036,1.25,125.3000030517578,1.4943782467810727,124.0749969482422,-1.7999891493791864,120.5250015258789,0.06746983049385036
5383,2021-03-04,121.3499984741211,124.0749969482422,120.6750030517578,124.0749969482422,4894164.0,-0.025301217075332616,1.495409761710772,2.018519669731625,46.892130397657475,58.70702570809156,2.6772186106219493,0.3710928448917059,-5.940098082170721,-11.508466326059263,27.787101037396866,3.8249969482422017,3.4709515157514375,-0.9450027465820341,-7.026456735473346,5.136451242309278,-3.985729741027697,2.095724247863629,5.6852282455432,17.012469150028487,-48.576951970419536,3.0407269944456563,3,2.262500762939453,-1.4249992370605469,-7.224996566772461,-9.012496948242188,15.599998474121122,3,0.1104244062165074,1.4680880075579632,124.5,1.25,125.3000030517578,1.4943782467810727,124.0749969482422,0.1104244062165074
5384,2021-03-05,118.8000030517578,120.8499984741211,118.75,120.4499969482422,4842300.0,-0.021013559575009833,-1.3999982561383928,0.6055026863883198,41.92176703042106,56.20001647326728,4.299835066606562,3.1827162142141816,-3.099740366110481,-8.857414081916076,27.770194701117912,2.5999984741210938,3.068483383656016,-3.5574981689453296,-9.456584128792187,2.341587790901528,-6.507041148868751,-0.6079551890219079,8.101019072478053,0.6579350236459215,-59.00027648157274,2.9495429799234265,3,3.7499961853027486,1.1249961853027486,-4.712501525878892,-6.462501525878892,16.599990844726577,4,0.15151514762300033,1.495409761710772,121.3499984741211,1.4680880075579632,124.5,1.25,125.3000030517578,0.15151514762300033
5385,2021-03-08,121.7249984741211,122.0749969482422,117.9749984741211,119.3249969482422,4667244.0,0.02462117295644317,1.6451616078833684,-1.4545517598534814,43.970460778015735,54.729589875505575,0.9188624612470875,0.5663510923368733,-5.637981788998417,-11.688067035425604,27.867188317344795,4.099998474121108,2.4485883209172528,-0.8100025177001982,-6.383868556431054,4.7638635210306575,-3.596935537065633,1.9769305016652368,4.849982765145327,44.776119402985074,-9.635249788995537,2.786933019365429,3,0.4375,-0.34999847412109375,-7.6374969482421875,-9.374996185302734,14.32500457763669,0,0.10823574111741974,-1.3999982561383928,118.8000030517578,1.495409761710772,121.3499984741211,1.4680880075579632,124.5,0.10823574111741974
5386,2021-03-09,123.7750015258789,123.9250030517578,120.1750030517578,121.5749969482422,3549820.0,0.01684126578316314,1.9999908447545363,0.9166679912134857,50.99009664152997,53.843037075608486,-1.018804101657281,-1.0864943014103687,-7.310538995649338,-13.621668105426764,27.866424337633827,3.75,1.6556288301385962,0.95250053405762,-4.220654841752889,6.125655909868129,-1.6340771538476417,3.539078221962882,2.283980747478793,69.25376778218283,16.33824620417566,2.5865776879052547,3,-1.6125030517578125,-1.8375015258789062,-9.6875,-11.424999237060547,15.724998474121094,1,0.11007870896900585,1.6451616078833684,121.7249984741211,-1.3999982561383928,118.8000030517578,1.495409761710772,121.3499984741211,0.11007870896900585
5387,2021-03-10,123.9250030517578,124.3000030517578,122.5,123.7750015258789,3394656.0,0.0012118887015124535,3.0000000000000946,0.06818236989307865,49.4898037299433,52.58067481159224,-1.2579848999296104,-0.763720320418301,-7.026018645478729,-13.640040813116656,28.464002051844474,1.8000030517577983,1.1906869133063367,0.7775020599365092,-3.7434974884863266,5.298501608359345,-1.4829977142749158,3.0380018341479342,1.6489401936457,94.07115053598719,43.02763352849456,2.260499774211421,3,-1.7625045776367045,-1.9875030517577983,-9.312503814697251,-11.225002288818345,12.324996948242202,2,0.11559408186788023,1.9999908447545363,123.7750015258789,1.6451616078833684,121.7249984741211,-1.3999982561383928,118.8000030517578,0.11559408186788023
5388,2021-03-11,127.9000015258789,128.05000305175778,124.1500015258789,124.4499969482422,5918720.0,0.03207583922722135,1.0799965820382202,22.999796551550837,50.500005086263016,52.114008889780585,-4.9282081681103875,-4.177107759822192,-10.542778438076851,-17.414650863010223,29.386353949486416,4.124999999999986,1.1906729565511398,4.260000610351568,-0.06466494861280125,8.584666169315938,2.0976678308693835,6.422333389833753,-9.925003051757812,98.51115178436908,51.44364895648927,2.162332779482187,3,-4.887500762939467,-5.737499237060561,-13.087501525878906,-15.0,4.900001525878878,3,0.06880371632038451,3.0000000000000946,123.9250030517578,1.9999908447545363,123.7750015258789,1.6451616078833684,121.7249984741211,0.06880371632038451
5389,2021-03-12,127.5999984741211,127.9000015258789,125.9000015258789,127.9000015258789,4488212.0,-0.002345606318832738,12.333197701032502,-0.08695729092722487,54.20393218110843,51.39762296079201,-3.9326346610665297,-3.7089105496729644,-9.805171064048608,-16.923549772144185,28.856819756135366,2.0,1.0339251527993554,3.7324977874755803,-0.9272139317050119,8.392209506656172,1.4026419278852842,6.062353647065876,-9.423499908447269,95.53345535310666,47.34930873584901,2.329855859590294,3,-4.587497711181655,-5.437496185302749,-12.787498474121094,-14.699996948242188,7.400001525878906,4,0.07327585098692158,1.0799965820382202,127.9000015258789,3.0000000000000946,123.9250030517578,1.9999908447545363,123.7750015258789,0.07327585098692158
5390,2021-03-15,125.5500030517578,128.64999389648438,125.1500015258789,128.14999389648438,3918596.0,-0.016065795038226915,-1.0588227374316719,8.666547988403485,55.852540187571975,50.540583612125644,-1.8454780757758869,-1.5825350305015888,-7.26144666413748,-14.687646675665704,28.051557863125907,3.4999923706054688,0.8578945884527513,1.5825023651122905,-3.134016147147534,6.299020877372115,-0.7757568910176218,3.9407616212422028,-7.176034396362297,63.42189742121674,11.904304541081785,2.358259256129909,3,-2.237506866455064,-3.0875053405761577,-10.718751907348619,-12.650001525878892,9.800003051757827,0,0.07845472405656517,12.333197701032502,127.5999984741211,1.0799965820382202,127.9000015258789,3.0000000000000946,123.9250030517578,0.07845472405656517
5391,2021-03-16,126.1500015258789,126.4499969482422,125.1500015258789,125.4499969482422,4754896.0,0.0047789602511898455,-1.0000000000000218,-0.26923347790108054,54.72589846587135,49.8385149442647,-2.583954951994315,-2.2382191028449085,-7.455337747625279,-15.098756239061714,26.888524507436006,1.2999954223632955,1.0444864652452424,2.145000839233404,-2.631024240533577,6.921025919000385,-0.24301170065008648,4.533013379116895,-7.364991860839851,59.34967720806061,6.593466402803266,2.3880125398834906,3,-2.837505340576172,-3.6875038146972656,-11.318750381469727,-13.25,10.249992370605469,1,0.07847801352462103,-1.0588227374316719,125.5500030517578,12.333197701032502,127.5999984741211,1.0799965820382202,127.9000015258789,0.07847801352462103
5392,2021-03-17,125.4499969482422,126.1999969482422,124.6750030517578,126.0,6318440.0,-0.005548985883231272,2.2105237796944657,-0.7857135072097263,55.353719424437365,50.7786915027958,-1.9389199526690248,-1.4324830089633025,-6.359464065024511,-14.165311768720088,26.005281531484087,1.5249938964844034,0.7318368816269327,1.331246566772478,-3.469845681386559,6.132338814931529,-1.0692995573070476,3.7317926908520036,-6.270387913945328,28.88883614236845,-25.666839451405917,2.4005461240795243,3,-2.1375007629394673,-2.987499237060561,-10.499996185302749,-12.549995422363295,9.699996948242173,2,0.11199683852965348,-1.0000000000000218,126.1500015258789,-1.0588227374316719,125.5500030517578,12.333197701032502,127.5999984741211,0.11199683852965348
5393,2021-03-18,124.75,126.0999984741211,123.75,125.8000030517578,5124836.0,-0.005579888124915611,1.8484935357981764,1.9090858648911317,58.54398126362529,52.625604195374045,-0.7888718468453106,-0.7284875338967822,-5.373985052276566,-13.222797573866103,24.943561497235795,2.3499984741210938,0.1776723679807901,0.6049995422363281,-4.204272604826116,5.414271689298758,-1.7996365312948939,3.00963561576755,-5.191575571215623,20.408188686060925,-38.98386123037598,2.4046360735312162,3,-1.4375038146972656,-1.9250030517578125,-9.48124885559082,-11.849998474121094,10.949996948242216,3,0.09218436873747504,2.2105237796944657,125.4499969482422,-1.0000000000000218,126.1500015258789,-1.0588227374316719,125.5500030517578,0.09218436873747504
5394,2021-03-19,123.7249984741211,124.9749984741211,122.875,123.75,7508676.0,-0.008216445097225744,-1.4347829932905498,0.023810907822650114,49.21171531092008,53.20796581014119,1.1266922177413505,-0.009145016002136686,-4.164627816297113,-11.97035321071803,22.984340067964933,2.0999984741210938,-0.27984660809519823,-0.2262519836425838,-4.753405786841938,4.300901819556785,-2.489828885242261,2.0373249179570934,-3.802911266628712,14.718603852352894,-41.49039489346711,2.263576901599683,3,0.6875,-0.5,-6.662496566772461,-10.824996948242188,8.424995422363281,4,0.07334818904471319,1.8484935357981764,124.75,2.2105237796944657,125.4499969482422,-1.0000000000000218,126.1500015258789,0.07334818904471319
5395,2021-03-22,125.25,125.3000030517578,122.25,122.75,4697364.0,0.012325734852992376,1.3461506860570356,-99.99389685688129,49.8888821072049,53.08560863966062,0.17242881055592818,-1.617053727322201,-5.521631621402392,-13.219611473193567,20.833708292727376,3.0500030517577983,0.04477024104448901,1.2987495422363224,-3.228404260963032,5.825903345435691,-0.9648273593633547,3.5623264438359996,-4.9787965249479385,71.42862332925198,18.405554307351807,2.263576901599683,3,0.1999969482421875,-1.9375038146972656,-6.368749618530273,-11.049999237060547,5.300003051757784,0,0.07784431137724557,-1.4347829932905498,123.7249984741211,1.8484935357981764,124.75,2.2105237796944657,125.4499969482422,0.07784431137724557
5396,2021-03-23,126.6500015258789,127.4499969482422,124.5,124.875,4621616.0,0.01117765689324468,-1.336629834087219,0.7100006103515625,54.653683263848585,53.659373032316765,-0.8681630035356562,-2.8252115624961505,-6.7524402436357605,-14.337719466547725,20.81047314782955,2.9499969482422017,0.8381777927299936,2.4850009918212947,-2.1315991999214248,7.101601183564,0.176700895949935,4.7933010876926545,-6.043646433969556,84.61546361803684,32.260565578741854,2.308300095871353,3,-1.2000045776367188,-3.337505340576172,-7.443750381469727,-12.125,1.5999984741210938,1,0.06869328442810163,1.3461506860570356,125.25,-1.4347829932905498,123.7249984741211,1.8484935357981764,124.75,0.06869328442810163
5397,2021-03-24,128.75,130.19999694824222,126.4499969482422,127.3000030517578,5696520.0,0.016581116848166655,-1.3809454608867815,0.8168989869032501,66.78005229509878,55.468267166631854,-2.4716830422233613,-4.767998308004735,-8.642460039580513,-16.11400627962746,21.02696867107536,3.750000000000014,1.46384836168707,4.329999542236322,-0.7107446430446203,9.370743727517251,1.809627449595851,6.850371634876794,-7.821899355907647,81.76103767482807,23.905497807961382,2.5203720926404656,3,-2.525001525878892,-4.662502288818345,-8.818750381469727,-13.5,0.600006103515625,2,0.05941742832220864,-1.336629834087219,126.6500015258789,1.3461506860570356,125.25,-1.4347829932905498,123.7249984741211,0.05941742832220864
5398,2021-03-25,128.44999694824222,129.75,127.0999984741211,128.25,4330344.0,-0.002330120790351775,-1.120001220703125,0.13792922011640624,74.36866769984589,57.70879333538046,-2.330539784158745,-4.227964850038688,-8.113098359595739,-15.497132462664027,20.893489253315767,2.6500015258789062,1.7084049127334282,3.739996719360377,-1.5339554064682375,9.013948845188992,1.1030206564460627,6.3769727822746916,-6.965582525900871,77.98741293370014,12.364008848429236,2.63697606291431,3,-2.224998474121108,-4.362499237060561,-8.518747329711942,-13.199996948242216,-1.5999984741211222,3,0.05216035116716955,-1.3809454608867815,128.75,-1.336629834087219,126.6500015258789,1.3461506860570356,125.25,0.05216035116716955
5399,2021-03-26,130.80000305175778,131.39999389648438,128.85000610351562,129.5,5793420.0,0.01829510439352111,1.0400026855632665,6.500114442663159,73.60207567004687,59.68096394454433,-4.669988627417311,-6.08047377713433,-10.138039835602697,-17.508196299106032,21.64068944629821,2.949996948242159,2.0903543224786603,5.576252746582,0.024309515567551898,11.128195977596434,2.800281131074783,8.352224362089217,-8.79265367786239,93.4427186344122,24.142019511540454,2.7759716155072183,3,-3.9750061035155966,-6.11250686645505,-10.86875343322751,-15.550003051757784,0.3499908447265909,4,0.03746172616330523,-1.120001220703125,128.44999694824222,-1.3809454608867815,128.75,-1.336629834087219,126.6500015258789,0.03746172616330523
5400,2021-03-29,131.44999694824222,132.75,131.14999389648438,131.39999389648438,4922768.0,0.00496937218133886,-4.818171729782216,0.038463795673579285,71.52873338386789,61.54794560209952,-4.911558570079251,-6.48195513699433,-10.448713990270505,-17.84635663099668,21.968604371537495,1.949996948242216,2.1770673452069786,5.85749664306644,-0.31785898747116903,12.03285227360405,2.76981882779765,8.945174458335245,-8.691236012539704,84.24238725142081,14.318771136313586,3.087677815268804,3,-3.949996948242216,-6.087497711181669,-10.518747329711942,-15.199996948242216,-1.0,0,0.005325195621858958,1.0400026855632665,130.80000305175778,-1.120001220703125,128.44999694824222,-1.3809454608867815,128.75,0.005325195621858958
5401,2021-03-30,133.44999694824222,133.64999389648438,131.75,132.55000305175778,4451464.0,0.015214910965631212,1.9230949809850229,17.998779371367164,74.2058257155732,63.64262407889239,-6.444908073368964,-8.26375906744643,-12.049337860298607,-19.532101932658023,21.931974791684443,2.199996948242159,2.216132956823742,7.449996948242216,0.3495905795295755,14.55040331695487,3.8997937638858957,11.000200132598536,-9.69211210610996,97.22226343038956,29.099290783006282,3.5502031843563246,3,-5.500000000000028,-7.6375007629394815,-12.518747329711942,-17.199996948242216,-2.800003051757841,1,-0.02173094014838517,-4.818171729782216,131.44999694824222,1.0400026855632665,130.80000305175778,-1.120001220703125,128.44999694824222,-0.02173094014838517
5402,2021-03-31,132.89999389648438,133.64999389648438,132.44999694824222,133.64999389648438,4539964.0,-0.004121416742865591,2.199991861979091,-0.8333389847749635,65.38458468647426,64.4026911258756,-5.282499492509331,-7.43329176961214,-11.150502113226096,-18.682222505925296,21.81462597342779,1.199996948242159,2.3652023707627734,6.479994201660162,-1.2156208348399389,14.175609238160263,2.6321866834101115,10.327801719910212,-7.955055967829864,88.54961031821004,23.267947071488265,3.8478075182500504,3,-4.9499969482421875,-7.087497711181641,-11.787494659423828,-16.649993896484375,-2.149993896484375,2,-0.034988668999535455,1.9230949809850229,133.44999694824222,-4.818171729782216,131.44999694824222,1.0400026855632665,130.80000305175778,-0.034988668999535455
5403,2021-04-01,134.75,135.5,133.25,134.25,2644772.0,0.013920287347466642,1.25,-0.6666666666666666,70.08426189724065,66.72186296880011,-6.218805223274643,-8.672578156867644,-12.707610657244189,-20.25128271682786,22.885550887116384,2.600006103515625,2.588451827543693,7.660000228881842,-0.4965318246210302,15.816532282384713,3.5817342021304057,11.738266255633278,-8.760455355205906,88.7217941598939,26.140416638425364,4.078266026751433,4,-5.875,-8.012500762939453,-13.4375,-18.5,-7.5,3,-0.04007416620767623,2.199991861979091,132.89999389648438,1.9230949809850229,133.44999694824222,-4.818171729782216,131.44999694824222,-0.04007416620767623
5404,2021-04-06,136.80000305175778,136.85000610351562,134.44999694824222,136.85000610351562,5184480.0,0.015213380718054115,94.99450717119203,-0.10000610351568184,81.6010910880191,70.24544174444613,-6.949933303100323,-9.807773436150924,-14.4437214992478,-22.01035718338838,24.75510715544549,2.400009155273409,2.9393985740714754,8.81000328063962,0.5335568016607226,17.086449759618517,4.671780041150157,12.948226520129069,-9.478994657234864,99.12275535662609,35.133819350228805,4.138223239489452,4,-6.124999999999972,-9.387500762939425,-14.800003051757784,-20.550003051757784,-9.350006103515582,1,-0.07273394996835014,1.25,134.75,2.199991861979091,132.89999389648438,1.9230949809850229,133.44999694824222,-0.07273394996835014
5405,2021-04-07,134.89999389648438,137.14999389648438,134.55000305175778,136.75,4244572.0,-0.013888955503564948,-1.0392182675506603,36.99786389988742,72.9057044217268,72.27344409532148,-3.9527985145703894,-7.24138789405832,-12.2244719313113,-19.89178213697967,26.416415113930096,2.599990844726591,3.26374373120143,6.251244354248058,-2.0228966233864583,14.525385331882575,2.114173865430814,10.388314843065316,-6.054345868522631,58.333286238252136,-5.9846141972148175,4.137070488817256,4,-3.0999984741210938,-7.337497711181641,-12.956245422363281,-18.649993896484375,-4.149993896484375,2,-0.027798370420072605,94.99450717119203,136.80000305175778,1.25,134.75,2.199991861979091,132.89999389648438,-0.027798370420072605
5406,2021-04-08,137.39999389648438,137.5,135.75,135.75,3850528.0,0.01853224694671507,-1.1212199678177077,-0.8918856501872289,78.58847605029993,73.58549117923272,-5.327828001074039,-9.13674632446316,-14.42279187348177,-22.10616340087023,27.722846541964742,2.600006103515625,4.083310452721676,8.069994735717785,-0.7407705638014761,16.880760035237046,3.66461208595814,12.475377385477415,-7.059563612188555,98.01968231522523,28.013185402753123,4.405382649759634,4,-5.099994659423828,-9.662494659423828,-15.456245422363281,-21.149993896484375,-8.649993896484375,3,-0.05058222166645954,-1.0392182675506603,134.89999389648438,94.99450717119203,136.80000305175778,1.25,134.75,-0.05058222166645954
5407,2021-04-09,138.25,138.30000305175778,136.80000305175778,137.94999694824222,2998048.0,0.006186362018007152,6.49982834255304,0.1818207039413888,82.06645717578758,74.44080112100403,-5.239536916621006,-9.337259806597501,-14.857501024192999,-22.707017228499325,29.061416834184996,1.5,4.882446382409981,8.203750991821295,-1.0736429784749362,17.48114496211751,3.5650540066731935,12.842447976969396,-6.477655772563338,99.00984115761318,21.79055996171479,4.638696985148108,4,-4.674995422363281,-10.112499237060547,-16.306251525878906,-22.0,-9.149993896484375,4,-0.054972919374434936,-1.1212199678177077,137.39999389648438,-1.0392182675506603,134.89999389648438,94.99450717119203,136.80000305175778,-0.054972919374434936
5408,2021-04-12,136.69999694824222,138.14999389648438,136.30000305175778,138.05000305175778,3197732.0,-0.011211595311087064,1.3871037605828285,-4.499974568943831,80.0694724640307,75.15940076478002,-2.677802173495678,-7.4775584670391595,-12.905679407130606,-20.90875705036285,29.53665021025428,1.949996948242216,5.484989390059894,6.2137481689453296,-3.461251323543223,15.888747661433896,1.3762484227010532,11.051247915189606,-3.622120955941341,58.441465792624335,-25.581453352931852,4.837499746244283,4,-1.9749984741211222,-8.562496185302763,-14.756248474121122,-20.449996948242216,-11.000000000000014,0,-0.043525947922991026,6.49982834255304,138.25,-1.1212199678177077,137.39999389648438,-1.0392182675506603,134.89999389648438,-0.043525947922991026
5409,2021-04-13,136.94999694824222,138.05000305175778,136.14999389648438,136.69999694824222,4197824.0,0.0018288222793059195,-1.8148156520558105,-0.18518434794403654,78.81767881880651,75.9692835908843,-2.1944537679261202,-7.368975525042089,-12.682225089553953,-20.926085685441464,30.007633110636235,1.900009155273409,5.671691429111604,5.996248245239286,-3.9901124331793767,15.98260892365795,1.0030679060299406,10.989428584448618,-2.827695544049959,63.99983723958484,-20.723233707533446,4.9931803392093315,4,-1.9249954223633097,-8.812496185302763,-15.181247711181669,-20.699996948242216,-9.250000000000014,1,-0.07082874891854252,1.3871037605828285,136.69999694824222,6.49982834255304,138.25,-1.1212199678177077,137.39999389648438,-0.07082874891854252
5410,2021-04-14,135.39999389648438,137.0,135.19999694824222,137.0,3849944.0,-0.011318021805751699,1.2499952316465723,-6.4000244140625,71.39358766345816,75.65681269620484,-0.028183712486054446,-5.315740323034731,-10.816117673787886,-19.15086061958617,30.60324449369345,1.800003051757784,5.750232592414335,3.9537456512451286,-5.880915516734689,13.788406819224946,-0.9635849327447659,8.871076235235037,-0.44215216277902414,6.451501757217579,-75.0513007275957,4.917330583989906,4,-0.024993896484375,-7.262493133544922,-14.162494659423828,-19.149993896484375,-7.099990844726591,2,-0.05871489886713055,-1.8148156520558105,136.94999694824222,1.3871037605828285,136.69999694824222,6.49982834255304,138.25,-0.05871489886713055
5411,2021-04-15,136.05000305175778,137.19999694824222,135.75,135.85000610351562,3951480.0,0.004800658674847247,-6.249818806027226,-0.12499761582328614,69.2104880632387,76.08191307140089,-0.3023968877977836,-5.466297704807431,-11.16174234992124,-19.57956095881589,31.248781374846846,1.800003051757841,5.7411406930225155,4.108754730224575,-5.599261370082928,13.816770830532064,-0.7452533199291622,8.962762780378327,-0.8500061035155682,27.419497740717897,-51.81786355646901,4.854008050153747,4,-0.27500152587887783,-6.8125,-14.281253814697237,-19.800003051757784,-7.850006103515568,3,-0.03895628763596204,1.2499952316465723,135.39999389648438,-1.8148156520558105,136.94999694824222,1.3871037605828285,136.69999694824222,-0.03895628763596204
5412,2021-04-16,139.5,139.5,135.80000305175778,136.05000305175778,5454112.0,0.02535830114557025,1.1449276644301998,17.250247959108414,74.9435288039266,76.62183161658821,-3.037112775719436,-8.231781772286809,-14.252930324205877,-22.787138365501093,32.312316356866155,3.699996948242216,5.889184519112064,6.856251525878918,-2.907211428863036,16.619714480620857,1.9745200485079408,11.737983003249894,-1.199996948242216,100.0,19.75337681707802,4.881731477370971,4,-2.5250015258789062,-8.625,-17.450000762939453,-23.25,-10.25,4,-0.07706093189964158,-6.249818806027226,136.05000305175778,1.2499952316465723,135.39999389648438,-1.8148156520558105,136.94999694824222,-0.07706093189964158
5413,2021-04-19,136.25,140.0,136.25,139.80000305175778,4652364.0,-0.023297491039426577,-1.1126742401774317,-1.0289873020225486,61.8221019762255,74.42416615972228,0.5006914008537535,-4.296331342639519,-10.683354247925578,-19.318740695609506,33.84580156106933,3.75,5.721353811797911,3.0312515258789006,-6.109473162898837,12.171976214656638,-1.539110818509954,7.601613870267755,-0.4499969482422159,21.87504967050527,-54.36004034244123,4.570362344388866,4,1.0250015258789062,-5.125,-14.200000762939453,-19.85000228881836,-9.199996948242202,0,-0.0524770194237385,1.1449276644301998,139.5,-6.249818806027226,136.05000305175778,1.2499952316465723,135.39999389648438,-0.0524770194237385
5414,2021-04-20,132.80000305175778,137.39999389648438,132.39999389648438,136.25,7875724.0,-0.02532107851920895,-1.3529327287284267,0.9718292908322853,52.61122667504069,72.16922418786825,3.7142072494945353,-0.1387101618796862,-6.8908651610367855,-15.685754264375618,35.119276086406146,5.0,5.806110727771767,-0.8724956512451456,-8.856720894391941,7.11172959190165,-4.864608272818543,3.119616970328252,7.199996948242216,5.263274131955922,-67.06901471135991,3.9921126215733955,4,3.3999938964844034,-1.675003051757784,-10.212501525878892,-16.175003051757784,-5.999999999999986,1,-0.0534639001532885,-1.1126742401774317,136.25,1.1449276644301998,139.5,-6.249818806027226,136.05000305175778,-0.0534639001532885
5415,2021-04-21,135.0,135.14999389648438,133.10000610351562,133.10000610351562,3964620.0,0.016566241699443207,-1.1578888192871712,-0.5507233556981631,52.97505000834688,69.32328796098457,1.7096790128951511,-1.6556978316552886,-8.735893068600475,-17.68491772830751,36.7066342442948,2.349990844726591,5.682956151254132,0.8400012969970589,-6.101452377158495,7.781454971152598,-2.6307255400807037,4.310728134074822,5.0,34.210579150889224,-33.52858454896711,3.4707268370777706,4,1.1999969482421875,-3.875,-12.412498474121108,-18.375,-8.0,2,-0.05407409667968743,-1.3529327287284267,132.80000305175778,-1.1126742401774317,136.25,1.1449276644301998,139.5,-0.05407409667968743
5416,2021-04-22,135.35000610351562,136.05000305175778,134.55000305175778,135.25,3164416.0,0.002592637803819464,1.0000000000000757,0.052634960407330664,54.738895040930096,66.28689216822265,1.160321855461035,-1.3918640854427053,-8.714708599918993,-17.8168432071092,37.84497202418534,1.5,5.149355046651607,0.7550071716308651,-5.2292617993320505,6.739276142593781,-2.237127313850607,3.747141657112337,4.497993774414056,38.8159189196786,-25.204814800615118,2.992134485481464,4,0.8499908447265625,-4.225006103515625,-12.462509155273438,-18.387508392333984,-9.650009155273423,3,-0.052087201579924636,-1.1578888192871712,135.0,-1.3529327287284267,132.80000305175778,-1.1126742401774317,136.25,-0.052087201579924636
5417,2021-04-23,136.39999389648438,136.60000610351562,134.35000610351562,135.0,2808964.0,0.00775757477369976,1.499974568943594,13.999084528532194,53.2933985836443,63.31177284817971,-0.20080322132693595,-1.938748606297537,-9.354309021831895,-18.640829953078196,38.40863292242281,2.25,4.9257526670282346,1.4224952697753963,-3.9337088217455403,6.778699361296333,-1.2556067759850578,4.10059731553585,3.29904586181641,52.631536679288615,-7.923273654789362,2.6781020457604625,4,-0.1999969482421875,-5.274993896484375,-13.512496948242188,-19.437496185302734,-8.0,4,-0.06011728236927372,1.0000000000000757,135.35000610351562,-1.1578888192871712,135.0,-1.3529327287284267,132.80000305175778,-0.06011728236927372
5418,2021-04-26,135.14999389648438,136.64999389648438,134.64999389648438,136.14999389648438,2786340.0,-0.009164223283973483,1.0,-0.7142888283378747,46.59792140816203,59.731799802552544,0.9009514752208077,-0.1697694191553012,-7.720134162093089,-17.156630338864318,39.00780370145783,2.0,4.269804952462579,-0.16250457763672443,-4.550271286471485,4.225262131198036,-2.356387932054105,2.031378776780656,4.4030649445800805,55.00000000000001,-0.6482905298587482,2.1938833544173812,4,1.0500030517578125,-4.024993896484375,-12.262496948242188,-17.949996948242188,-7.349990844726577,0,-0.043655154738692525,1.499974568943594,136.39999389648438,1.0000000000000757,135.35000610351562,-1.1578888192871712,135.0,-0.043655154738692525
5419,2021-04-27,135.69999694824222,138.5,132.85000610351562,135.25,5454768.0,0.004069575113551993,-1.1523848830010783,-0.4499969482422159,51.74673085572461,57.54881571280437,0.17320333184085257,-0.3518970437843052,-8.032840022711312,-17.474841469115518,39.43332839121613,5.649993896484375,3.4251672144216627,0.1424987792969148,-3.6973587401079726,3.982356298701802,-1.7774299804055147,2.0624275389993443,3.71000059393063,50.442370327160106,-4.665265035748114,1.9199287597024404,4,0.4999999999999716,-4.574996948242216,-12.631250381469755,-17.862499237060575,-7.550003051757841,1,-0.06374350840835785,1.0,135.14999389648438,1.499974568943594,136.39999389648438,1.0000000000000757,135.35000610351562,-0.06374350840835785
5420,2021-04-28,132.14999389648438,135.39999389648438,130.89999389648438,135.39999389648438,4949920.0,-0.026160671566646032,1.7692307692307692,-7.222271201383017,39.03967155712205,54.1965027676803,3.5913847493708033,3.4290458533179446,-4.298017531954045,-13.681397989191083,39.24890039721263,4.800003051757841,2.5955228254664746,-3.4425041198730355,-7.134641475666115,0.24963323592004372,-5.288572797769575,-1.596435441976496,7.119803572774714,16.447355212277696,-31.85940712388781,1.8460686778965383,4,3.3000030517578125,-1.024993896484375,-8.331245422363281,-12.174995422363281,-4.699996948242173,2,-0.04048423073645635,-1.1523848830010783,135.69999694824222,1.0,135.14999389648438,1.499974568943594,136.39999389648438,-0.04048423073645635
5421,2021-04-29,130.55000305175778,133.64999389648438,130.19999694824222,133.64999389648438,4715284.0,-0.012107384930943654,1.2258110562558575,0.9538433368389511,34.41295971740969,49.69310620251176,4.83791303589976,5.0600691960485165,-2.587628810012319,-11.848790916878599,38.75258755661404,3.449996948242159,1.7360895980493183,-4.897495269775419,-9.13187506324445,-0.6631154763063876,-7.014685166509935,-2.7803053730409033,8.385002274590306,4.216939455720362,-36.1198584415571,2.1171898967345197,4,4.54999542236331,1.699996948242216,-6.168756484985323,-10.100006103515597,-3.550003051757784,3,-0.02719266923609609,1.7692307692307692,132.14999389648438,-1.1523848830010783,135.69999694824222,1.0,135.14999389648438,-0.02719266923609609
5422,2021-04-30,128.25,131.05000305175778,128.25,130.85000610351562,3013128.0,-0.017617793933301762,-1.1538434451917103,0.8387141232815276,33.39882522299122,46.53496434104129,6.005863327321407,7.371800613258159,-0.12994862711931887,-9.335567132815086,37.9358817537873,2.800003051757784,1.0700713401805615,-6.96499862670899,-12.184404708042166,-1.745592545375814,-9.574701667375592,-4.355295586042388,10.160904823661724,0.0,-36.47501009911638,2.609703040666593,4,5.125,4.974998474121094,-3.868753433227539,-7.8000030517578125,-0.75,4,-0.019883064731054945,1.2258110562558575,130.55000305175778,1.7692307692307692,132.14999389648438,-1.1523848830010783,135.69999694824222,-0.019883064731054945
5423,2021-05-03,129.35000610351562,130.5,128.14999389648438,128.14999389648438,3885468.0,0.008577045641447345,-2.9166369971008597,-0.4615420730776905,35.55134988051154,44.63942247498248,4.273575071554433,6.162449769578558,-1.0900941411780707,-10.2042110983395,36.67667029946976,2.350006103515625,0.42598756219516076,-5.594992828369129,-11.437205208857876,0.247219552119617,-8.516099018613517,-2.673886638124742,8.248026334253154,11.594314003579548,-20.515020350491554,2.921106190244379,5,3.9749908447265625,4.199993133544922,-4.193758010864244,-8.125007629394517,-1.9000091552734233,0,-0.007344508405132788,-1.1538434451917103,128.25,1.2258110562558575,130.55000305175778,1.7692307692307692,132.14999389648438,-0.007344508405132788
5424,2021-05-04,126.8499984741211,130.35000610351562,126.4499969482422,130.35000610351562,6123728.0,-0.019327464332655975,1.2285718022552359,-2.916643354864961,34.311939397146475,42.56574351818244,6.527223086077839,8.304588070779687,1.41480440926577,-7.502992961550262,34.86693088288813,3.9000091552734233,-0.8449660987585901,-7.597500228881842,-14.391649859118303,-0.8033505986453946,-10.994575044000072,-4.200425413763611,9.803230109519234,4.469292315875643,-29.609733632805444,3.3970748151182244,5,5.625,6.375,-1.6937503814697124,-5.624999999999986,0.7000045776367045,1,0.0074891966027932355,-2.9166369971008597,129.35000610351562,-1.1538434451917103,128.25,1.2258110562558575,130.55000305175778,0.0074891966027932355
5425,2021-05-05,131.14999389648438,131.14999389648438,127.4499969482422,128.5,5494572.0,0.03389826940550211,1.7924569585996322,-0.7571394628481993,42.07118103050681,41.15821973924652,1.8144845868983452,3.909699689381597,-2.754473863964847,-11.570739096917322,32.995129627745946,4.299995422363281,-1.5008777291613455,-3.1100048065185604,-10.056838841031805,3.8368292279946985,-6.583421823775183,0.36341221073806196,4.27884689090817,65.27776306057524,29.102362010969934,3.473417017256628,5,1.3250045776367188,2.0750045776367188,-5.393747329711914,-9.324996948242188,-3.149993896484375,2,-0.02287457216633859,1.2285718022552359,126.8499984741211,-2.9166369971008597,129.35000610351562,-1.1538434451917103,128.25,-0.02287457216633859
5426,2021-05-06,130.44999694824222,131.55000305175778,129.0,131.55000305175778,4738728.0,-0.005337376902927349,3.636343459564621,-0.41509759889443354,33.92539073891594,39.00621886761004,1.9515456233874318,4.2818566127770055,-1.8365146646805215,-10.674534863268946,31.007208917377355,2.550003051757784,-1.6934068332807897,-3.46250190734861,-10.443216852135436,3.5182130374382155,-6.952859379742023,0.027855565044802688,3.901382578452285,78.43127868499408,48.25021033529248,3.490357472393415,5,2.025001525878878,2.775001525878878,-4.0187473297119425,-7.949996948242216,-1.8999938964844318,3,-0.022997317517686855,1.7924569585996322,131.14999389648438,1.2285718022552359,126.8499984741211,-2.9166369971008597,129.35000610351562,-0.022997317517686855
5427,2021-05-07,130.64999389648438,131.69999694824222,129.30000305175778,131.44999694824222,4048888.0,0.0015331311070978515,2.6922896346114733,0.7272714662228406,38.844605286594835,38.14473929854701,0.9500432160944001,3.671534185968028,-1.8528348690094276,-10.677165512084173,28.77802378182218,2.399993896484432,-2.082419495100055,-2.8825046539306527,-9.694434254712405,3.9294249468510998,-6.288469454321529,0.5234601464602235,2.7532197207958404,79.99994187127928,46.753653239014675,3.4059648003908745,5,1.8250045776367188,2.5750045776367188,-3.768747329711914,-7.6999969482421875,0.100006103515625,4,-0.027937191481052115,3.636343459564621,130.44999694824222,1.7924569585996322,131.14999389648438,1.2285718022552359,126.8499984741211,-0.027937191481052115
5428,2021-05-10,130.75,135.69999694824222,129.10000610351562,131.39999389648438,3848160.0,0.0007654505027749892,-2.3417830074247052,0.8124892712048387,45.28734930630395,37.42703023750027,0.17909520491932085,3.270599104685573,-1.73197721128642,-10.511754798508846,27.173618127461737,6.599990844726591,-2.5914248989842292,-2.4849987030029297,-9.233884881783666,4.263887475777807,-5.859441792393312,0.8894443863874528,-4.300003051757798,46.48651947846261,9.299847263165276,3.374443089390369,5,0.3249969482422159,2.4749984741210938,-3.868753433227539,-7.8000030517578125,1.199996948242216,0,-0.0248565965583174,2.6922896346114733,130.64999389648438,3.636343459564621,130.44999694824222,1.7924569585996322,131.14999389648438,-0.0248565965583174
5429,2021-05-11,127.25,130.05000305175778,126.5500030517578,129.75,4239256.0,-0.026768642447418722,1.2580600702887674,3.8461899619700457,33.188722399303586,36.77692477552044,2.6310991908316907,6.331245778270414,2.021275558801875,-6.758008065953831,25.20501838506378,4.199996948242202,-3.271665433681477,-5.499998855590832,-12.513744121029191,1.5137464098475135,-9.006871488309997,-1.9931262228716662,8.449996948242216,7.65024497460214,-28.677212657061638,3.506872632719174,5,3.824996948242216,5.974998474121094,0.5562496185302734,-3.375,3.300003051757784,1,0.0015716852514122692,-2.3417830074247052,130.75,2.6922896346114733,130.64999389648438,3.636343459564621,130.44999694824222,0.0015716852514122692
5430,2021-05-12,127.4499969482422,129.0,126.75,127.3000030517578,2060452.0,0.0015716852514122692,-2.6,-0.059997558593761366,32.75106711603483,36.59227004203435,1.8934079283441605,5.802620410506179,1.9676324138373076,-6.700918425280136,23.67207775948583,2.25,-3.7121807502948343,-4.902502059936509,-12.180043309091431,2.3750391892184126,-8.54127268451397,-1.2637314353590483,8.250000000000014,9.836005429798114,-25.09534699429478,3.638770624577464,5,3.625000000000014,5.775001525878892,1.5937557220458842,-2.899993896484389,2.6999969482421733,2,0.0007846693284441209,1.2580600702887674,127.25,-2.3417830074247052,130.75,2.6922896346114733,130.64999389648438,0.0007846693284441209
5431,2021-05-14,130.75,130.85000610351562,127.9499969482422,129.0,4104832.0,0.025892531430172783,1.9743497449059293,11.667141403863507,38.767411849431305,37.18877966719436,-1.5368592912894599,2.197882338353452,-1.1841446625922742,-9.724430512389517,22.20574115444643,3.4000091552734233,-4.324541947439059,-1.337498855590809,-8.431816029943064,5.756818318761461,-4.884657442766951,2.209659731585333,4.766997070312527,45.901636610445294,12.663578438900245,3.5471585871761317,5,0.3249969482422159,2.4749984741210938,-1.0687541961669922,-6.0500030517578125,1.649993896484375,4,-0.021032504780114758,-2.6,127.4499969482422,1.2580600702887674,127.25,-2.3417830074247052,130.75,-0.021032504780114758
5432,2021-05-17,128.75,131.0,127.75,131.0,3067376.0,-0.015296367112810683,1.8888888888888888,-1.2857142857142858,37.64480379501856,37.42138565769514,0.6051638629042486,3.5323302335952462,0.9696876717729879,-7.481511588538552,20.087194175824568,3.25,-4.386842655758329,-2.7999988555908146,-9.115892711639987,3.5158950004583573,-5.957945783615401,0.35794807243377136,6.587657189941439,24.04369853282064,-6.175523662985622,3.157946928024583,5,2.324996948242216,4.474998474121094,1.2687492370605469,-3.875,2.399993896484375,0,-0.0015533743552793577,1.9743497449059293,130.75,-2.6,127.4499969482422,1.2580600702887674,127.25,-0.0015533743552793577
5433,2021-05-18,129.10000610351562,130.10000610351562,128.80000305175778,129.80000305175778,3275500.0,0.0027184940078883724,1.0000000000000437,0.3111097547742929,37.15955698472215,37.73778761187022,0.24134601694942148,2.760744381461109,0.8823021942706077,-7.560945021973367,17.745665629548697,1.350006103515625,-4.18091079015187,-2.0924930572509766,-8.089620093915102,3.9046339794131484,-5.091056575583025,0.9060704610810717,6.061898003662151,57.303478663397875,28.417853849472905,2.9985635183320594,5,2.024993896484375,4.124992370605469,1.756246566772461,-3.825004577636733,-0.100006103515625,1,0.012780742203539308,1.8888888888888888,128.75,1.9743497449059293,130.75,-2.6,127.4499969482422,0.012780742203539308
5434,2021-05-19,125.6999969482422,127.5500030517578,124.9250030517578,127.25,5525052.0,-0.026336243179936103,1.4418500670674474,2.2142997275205056,37.377705820313096,37.21629036629314,3.867814408059232,5.90428154914845,4.593044791747374,-3.9145723450012184,16.88563206111194,4.175003051757827,-3.832468932338969,-5.137501907348607,-11.55949188845024,1.2844880737530247,-8.348496897899409,-1.9265069167977913,9.289669137827175,12.757107585192246,-16.970628497793044,3.2109949905508137,5,4.612503051757798,6.7625045776367045,5.731252670288072,-0.42499542236330967,5.100006103515582,2,0.04972156047524412,1.0000000000000437,129.10000610351562,1.8888888888888888,128.75,1.9743497449059293,130.75,0.04972156047524412
5435,2021-05-20,127.6999969482422,127.6999969482422,125.8499984741211,126.5500030517578,3460088.0,0.015910899352078012,2.2174057267202167,-0.7419300853506321,44.508664572186994,38.392209681101036,1.4829112555902242,3.5092642716569316,2.839129287493435,-5.626135279475918,15.96033471615257,2.0,-3.5617761560875465,-2.7725017547607393,-9.025960384673326,3.480956875151861,-5.8992310697170325,0.3542275601955538,6.88708261645472,45.67893482296064,12.198628707358935,3.1267293149562985,5,2.6125030517577983,4.7625045776367045,3.881254196166978,-2.4249954223633097,3.1000061035155824,3,0.022317980983748376,1.4418500670674474,125.6999969482422,1.0000000000000437,129.10000610351562,1.8888888888888888,128.75,0.022317980983748376
5436,2021-05-21,128.30000305175778,129.14999389648438,127.0500030517578,128.39999389648438,2822088.0,0.004698560045845346,1.6250035762991681,-0.08694902210548126,50.103098946043666,39.6431534210398,0.6100046681511628,2.4812223321876274,2.431165695650236,-5.9516451801725765,14.789097190033898,2.0999908447265767,-3.009375411999116,-1.8199954986572493,-7.699430124757214,4.0594391274427295,-4.759712811707232,1.119721814392733,5.90059345242156,55.55558346373394,17.103281724466818,2.9397173130499863,5,2.012496948242216,4.162498474121122,3.4562473297119425,-3.025001525878892,5.149993896484432,4,0.014419257994719548,2.2174057267202167,127.6999969482422,1.4418500670674474,125.6999969482422,1.0000000000000437,129.10000610351562,0.014419257994719548
5437,2021-05-24,128.19999694824222,129.05000305175778,127.8499984741211,128.5,1255588.0,-0.0007794707804895662,-1.4000091552733807,3.0003052037223483,47.52686527786715,39.891988528991256,0.3642341928820372,2.0399987613902795,2.7211759943965887,-5.551386144783919,13.39905566395409,1.2000045776366903,-2.9969353716427065,-1.510001754760708,-6.64159403541035,3.621590525888948,-4.075797895085543,1.0557943855641128,5.629575817840276,63.28486889243435,20.549745824623137,2.5657961403248266,5,-0.23749542236330967,4.26250457763669,4.3062553405761435,-1.4749946594238708,2.800003051757784,0,0.032761287427626185,1.6250035762991681,128.30000305175778,2.2174057267202167,127.6999969482422,1.4418500670674474,125.6999969482422,0.032761287427626185
5438,2021-05-25,129.25,129.75,128.19999694824222,128.19999694824222,2343888.0,0.008190351612735958,-1.952378184354806,-3.4999745689438306,55.50458410575033,42.37152871859645,-1.0291456447716882,0.5537085162800963,1.7491500527966082,-6.307550266720227,12.006330082824315,1.550003051757784,-2.655815685405514,-0.16499900817871094,-4.612598988845946,4.282600972488524,-2.3887989985123284,2.0588009821549065,4.223389977509498,89.63729914519107,40.32427602867108,2.2237999903336183,5,-1.2874984741210938,3.2125015258789062,4.674999237060547,-1.3624992370605469,1.550003051757784,1,0.014700146201039654,-1.4000091552733807,128.19999694824222,1.6250035762991681,128.30000305175778,2.2174057267202167,127.6999969482422,0.014700146201039654
5439,2021-05-26,127.0500030517578,129.80000305175778,126.75,129.75,2563132.0,-0.017021252984465773,1.1785712339442531,-2.57141819133021,39.59394637433849,43.13184863618575,1.2734110771649654,2.1844401818874104,4.0128391482501655,-3.8366970017030866,9.826147796053181,3.050003051757784,-2.601853923793726,-1.9324962615966825,-5.375607724395721,1.51061520120237,-3.6540519929962016,-0.2109405301971634,6.081451448721637,30.379827517938573,-16.215073247225263,1.721555731399526,5,0.912498474121108,4.662498474121108,7.149997711181655,1.0874977111816548,4.899993896484418,2,0.015348263686761232,-1.952378184354806,129.25,-1.4000091552733807,128.19999694824222,1.6250035762991681,128.30000305175778,0.015348263686761232
5440,2021-05-27,126.8000030517578,128.44999694824222,126.5500030517578,126.9499969482422,6850580.0,-0.0019677291931914365,-4.846189961969921,0.055553357785109725,40.519511402458654,43.3265263642999,1.588568121310388,2.1218710472137303,4.391027058399928,-3.2794169574469123,8.50674180060518,1.8999938964844176,-2.8030082007996953,-1.91499671936036,-5.146762620398064,1.3167691816773441,-3.530879669879212,-0.299113768841508,6.003193390772779,7.692307692307726,-33.4348342260248,1.6158829505188514,5,1.162498474121108,4.912498474121108,6.8624954223632955,1.3374977111816548,4.899993896484418,3,0.03154574056569426,1.1785712339442531,127.0500030517578,-1.952378184354806,129.25,-1.4000091552733807,128.19999694824222,0.03154574056569426
5441,2021-05-28,127.0,127.5,125.75,126.9499969482422,3245144.0,0.0015772629607948563,2.3333236452414514,-0.3333672431331076,40.51951140245879,43.64593832068214,0.8947900936372548,1.7310311813783983,4.304842255869005,-3.219744554584281,7.547269275023476,1.75,-2.3887405796921826,-1.537499618530262,-4.734680533924887,1.6596812968643633,-3.1360900762275605,0.0610908391670506,5.488068706899668,30.864174274078003,-5.12498958020123,1.5985904576973107,5,0.5125045776367188,4.712501525878906,6.662498474121094,1.1375007629394531,4.399993896484375,4,0.029921283872108573,-4.846189961969921,126.8000030517578,1.1785712339442531,127.0500030517578,-1.952378184354806,129.25,0.029921283872108573
5442,2021-05-31,125.6999969482422,127.5500030517578,125.6999969482422,126.8000030517578,3298688.0,-0.010236244502029868,-2.363628797336698,-21.998779371381943,37.65282085758007,43.700745417666354,1.9183913918853648,2.983146673247788,5.728464556536025,-1.6701846661161994,7.377081477114037,1.8500061035155966,-1.993994908049217,-2.7100025177001754,-6.149646843634159,0.7296418082337937,-4.429824680667153,-0.9901803547331838,6.485549132451794,0.0,-33.22949563411298,1.7198221629669879,5,1.6625061035155824,6.0125045776367045,7.962501525878892,2.4375038146972514,9.350006103515582,0,0.06165473498930263,2.3333236452414514,127.0,-4.846189961969921,126.8000030517578,1.1785712339442531,127.0500030517578,0.06165473498930263
5443,2021-06-01,128.39999389648438,129.5,126.5999984741211,126.6999969482422,3467292.0,0.021479689847199612,-2.052642991374741,-1.5454431960050208,52.92618948519319,45.42835471376414,-0.9960946571936091,0.219586257088082,3.208576265144927,-4.157078409917801,7.265492860109343,3.8000030517577983,-1.920933474732152,0.03749504089356037,-3.3736118529392343,3.4486019347263692,-1.6680584060228512,1.7430484878099577,3.4951304630521633,65.85348606986315,28.174383295137574,1.7055534469164024,6,-0.649993896484375,3.3125076293945312,5.262504577636719,-0.2624931335449219,4.600006103515625,1,0.02024926968152152,-2.363628797336698,125.6999969482422,2.3333236452414514,127.0,-4.846189961969921,126.8000030517578,0.02024926968152152
5444,2021-06-02,127.8000030517578,129.64999389648438,127.4000015258789,128.75,3175932.0,-0.004672826115632689,-1.5714198521205358,-0.558822737431685,50.872832378740235,46.13548447004785,-0.07475227883465152,0.9427326643389193,4.018461189344109,-3.392412852425096,7.8108831457516406,2.2499923706054688,-1.6722881029785555,-0.6099960327148466,-3.9583014119834985,2.738309346553791,-2.2841487223491725,1.0641566569194794,3.8163164554676,53.164752556331486,11.469477727657583,1.6741526896343195,6,-0.05000305175779829,3.912498474121108,5.8624954223632955,0.33749771118165484,7.949996948242202,2,0.02347417784321193,-2.052642991374741,128.39999389648438,-2.363628797336698,125.6999969482422,2.3333236452414514,127.0,0.02347417784321193
5445,2021-06-03,128.14999389648438,128.60000610351562,126.0999984741211,128.60000610351562,3300168.0,0.002738582444202553,10.110843618608437,0.47369858173114826,42.39764568569043,45.27932299667526,-0.395823314067286,0.37572942661697084,3.8375960306485126,-3.592783442965853,7.971494050681629,2.5000076293945312,-1.4273702049873407,-0.11000518798829262,-3.200329254248828,2.980318878272243,-1.6551672211185462,1.4351568451419752,3.1986729525223154,62.02528711655007,20.00029739666325,1.545162033130266,6,-0.399993896484375,2.162506103515625,5.512504577636719,0.350006103515625,8.45001220703125,3,0.02965277590904436,-1.5714198521205358,127.8000030517578,-2.052642991374741,128.39999389648438,-2.363628797336698,125.6999969482422,0.02965277590904436
5446,2021-06-04,127.4499969482422,129.10000610351562,126.8000030517578,128.5,2361484.0,-0.0054623252561963875,1.044433292417463,2.3332768208327366,45.88606708650864,45.09701208652431,0.191006775124265,0.8848150673819504,4.656938505769162,-2.7548987760591643,8.020593463072029,2.3000030517578267,-0.9373627173593917,-0.6600021362304602,-3.5898126665262424,2.2698083940653078,-2.124907401378337,0.8049031289174309,3.641723348874521,44.30383169735826,0.004150723461044947,1.464905265147885,6,0.3000030517577983,2.8625030517577983,5.837501525878892,1.4500045776367045,9.300003051757798,4,0.03334641115547421,10.110843618608437,128.14999389648438,-1.5714198521205358,127.8000030517578,-2.052642991374741,128.39999389648438,0.03334641115547421
5447,2021-06-07,127.0,128.44999694824222,126.5500030517578,127.5999984741211,2553768.0,-0.003530772530539572,-1.533338080536307,0.5714254573990457,43.39620468665724,43.75163659551397,0.5061057240528157,1.1039427970110012,5.15581303814821,-2.1618440722472627,7.976647142851976,1.8999938964844176,-0.8128815620066092,-0.9274993896484318,-3.6376131115415546,1.782614332244691,-2.282556250594979,0.4275574712981296,3.8450516073023664,25.35218834957716,-16.587847127877442,1.355056860946561,6,0.75,3.3125,6.674999237060547,1.9874992370605469,10.399993896484375,0,0.03464562123216042,1.044433292417463,127.4499969482422,10.110843618608437,128.14999389648438,-1.5714198521205358,127.8000030517578,0.03464562123216042
5448,2021-06-08,127.5,127.75,126.5500030517578,127.0,599836.0,0.003937007874015741,1.3999938964844034,-0.8333354526149817,56.92309678661262,45.67709775243332,-0.2997602498759733,0.3667819772972223,4.721179890584494,-2.5052454286927315,6.596820937686906,1.1999969482422017,-0.9033153043989728,-0.2649993896484375,-2.6303423096757115,2.1003435303788365,-1.4476708496620745,0.9176720703651995,3.108249665080592,39.43671355347568,-5.9388666405938935,1.182671460013636,6,0.17499542236328125,2.8125,5.799999237060547,1.4874992370605469,9.550003051757784,1,0.059215710209864936,-1.533338080536307,127.0,1.044433292417463,127.4499969482422,10.110843618608437,128.14999389648438,0.059215710209864936
5449,2021-06-09,127.4499969482422,128.5,126.5500030517578,127.0,3385836.0,-0.0003921807981003278,-1.8889039594000032,0.8999938964844034,48.86877703087111,46.604793933368036,-0.20903326920338827,0.45591134974146996,4.76155716649599,-2.2658095839656056,6.301673493594453,1.9499969482422017,-0.9202416329803214,-0.3250022888183395,-2.682857071725593,2.0328524940888997,-1.503929680271952,0.8539251026352872,2.9309228523054713,44.99983469687268,-0.32343663889648866,1.178927391453621,6,0.22499847412107954,2.8625030517577983,5.9875011444091655,1.5375022888183452,12.300003051757798,2,0.04354651380660024,1.3999938964844034,127.5,-1.533338080536307,127.0,1.044433292417463,127.4499969482422,0.04354651380660024
5450,2021-06-10,127.5500030517578,127.9000015258789,127.0,127.9000015258789,3503984.0,0.0007846693284441209,4.142888283378746,-0.7777796615916791,46.44549351753826,47.26323639059908,-0.21396445789112306,0.38344081124211016,4.6319344521987915,-2.1738782047702188,5.990575914875452,0.9000015258789062,-1.2486833891301217,-0.229996490478527,-2.585372103688698,2.125379122731644,-1.4076842970836054,0.9476913161265657,2.6126800788382667,39.21563934249635,-4.614480317037895,1.1776878066050867,6,0.12499237060548296,2.7624969482422017,5.2999954223632955,1.4374961853027486,11.550003051757827,3,0.0642884888439772,-1.8889039594000032,127.4499969482422,1.3999938964844034,127.5,-1.533338080536307,127.0,0.0642884888439772
5451,2021-06-11,128.0,128.85000610351562,127.0999984741211,127.75,3196604.0,0.0035280042138423617,-1.258069914649393,-0.7142888283378457,49.08258100822983,48.53320974067128,-0.5667989534435378,-0.29844406935374934,4.092463424474516,-2.412602711470612,5.239605542249337,1.7500076293945312,-1.005743374653548,0.35750045776367756,-1.5454830894175018,2.260484004944857,-0.5939913158269121,1.3089922313542672,1.953175927442544,63.04326192671833,20.778705084504026,0.9514917735905899,6,-0.12500381469726562,2.3125,4.849998474121094,0.9874992370605469,14.899993896484375,4,0.06718754768371582,4.142888283378746,127.5500030517578,-1.8889039594000032,127.4499969482422,1.3999938964844034,127.5,0.06718754768371582
5452,2021-06-14,128.55000305175778,129.94999694824222,127.9000015258789,128.60000610351562,2956732.0,0.004296898841857688,-2.0370165246287466,-0.2000122070313637,46.6346231438157,47.83414681385157,-0.7487533179086654,-0.9109009976324955,3.4752635700423014,-2.771936817891728,4.694110442105114,2.0499954223633097,-0.7435492926305614,0.9175033569335653,-0.9629445586822101,2.7979512725493407,-0.022720600874322372,1.857727314741453,-3.624999999999986,58.82363500910925,21.619835922117254,0.9402239578078851,6,-0.5250053405761435,1.762496948242216,4.29999542236331,0.4374961853027628,13.699996948242216,0,0.06378838392513053,-1.258069914649393,128.0,4.142888283378746,127.5500030517578,-1.8889039594000032,127.4499969482422,0.06378838392513053
5453,2021-06-15,130.75,131.5,129.14999389648438,129.19999694824222,4061824.0,0.01711393929221794,-1.8484764414851806,-30.9981690570462,67.7884834052993,49.71366359458035,-2.8835857218778784,-3.142040549524367,1.17260817257349,-4.80845000247308,4.326539447536134,2.949996948242216,-0.42265930976894595,3.0350006103515597,0.7766588886833006,5.293342332019819,1.9058297495174372,4.164171471185682,-5.724497070312509,84.84847550731655,44.848994818672566,1.1291708608341264,6,-1.9500007629394531,-0.4375,2.0999984741210938,-1.7625007629394531,13.800003051757812,1,0.050860373969287664,-2.0370165246287466,128.55000305175778,-1.258069914649393,128.0,4.142888283378746,127.5500030517578,0.050860373969287664
5454,2021-06-16,131.94999694824222,133.10000610351562,130.75,130.75,4912024.0,0.009177796927282822,-2.9166867998423256,0.7741900552268959,72.68724658256181,53.079174805343825,-3.836441669822051,-4.057843063144105,-0.1843075869865629,-5.840716534146011,5.181970748402188,2.350006103515625,0.14702963578184836,3.92249755859379,1.1638802730454074,6.681114844142172,2.5431889158195986,5.301806201367981,-6.665514135742228,81.14740976061282,35.53032534889797,1.3793086427741923,6,-2.124992370605497,-2.937492370605497,0.2000007629394247,-2.962497711181669,14.600006103515597,2,0.038651051318447927,-1.8484764414851806,130.75,-2.0370165246287466,128.55000305175778,-1.258069914649393,128.0,0.038651051318447927
5455,2021-06-17,130.55000305175778,131.80000305175778,130.05000305175778,131.0,4026332.0,-0.010610033564711463,-1.413798183674019,-0.3749984105387786,64.14346940636476,55.10777506310562,-2.302317853614909,-2.5648894789742087,1.1005164660609523,-4.269051613952499,5.99793596408206,1.8999938964844318,0.12246614075579032,2.380003356933571,-0.5934580123807791,5.353464726247935,0.893272672276396,3.866734041590746,-4.796588841796861,57.50000317890988,9.602992217305086,1.4867306846571797,6,-0.7249984741210653,-1.5374984741210653,1.5999946594238565,-1.5625038146972372,15.750000000000028,3,0.07047105885240601,-2.9166867998423256,131.94999694824222,-1.8484764414851806,130.75,-2.0370165246287466,128.55000305175778,0.07047105885240601
5456,2021-06-18,130.14999389648438,133.10000610351562,130.10000610351562,130.64999389648438,5005736.0,-0.0030640302253751583,-9.000406917599186,1.111118646366618,69.09873436953568,57.96361169453655,-1.6528522168576956,-2.128296219711757,1.2977382811344,-3.7243004503108637,6.828142324980694,3.0,0.18951705606122005,1.8874946594238224,-1.2152832913075429,4.990272610155188,0.3361056840581398,3.438883634789505,-3.955784172910171,43.26904595972563,-10.245161729618502,1.5513889753656795,6,-0.32498931884765625,-1.1374893188476562,2.0000038146972656,-1.1624946594238281,15.45001220703125,4,0.06876690454668566,-1.413798183674019,130.55000305175778,-2.9166867998423256,131.94999694824222,-1.8484764414851806,130.75,0.06876690454668566
5457,2021-06-21,132.39999389648438,132.94999694824222,128.89999389648438,129.35000610351562,3209096.0,0.01728774572044589,-1.050628119350417,-6.0999755859375,67.85717205130223,59.17850894616874,-3.4154837184750875,-4.266242184752855,-1.1604873278465675,-5.766704703001324,7.470913157851454,4.050003051757841,0.4839429666707247,3.92749481201173,0.3157506901889633,7.539238933834483,2.1216227511003467,5.7333668729231135,-5.791436390113688,83.33309113103628,30.083455340174282,1.8058720609113783,6,-2.5749893188476562,-3.3874893188476562,-0.24999618530273438,-3.412494659423828,13.150009155273438,0,0.07930513960755414,-9.000406917599186,130.14999389648438,-1.413798183674019,130.55000305175778,-2.9166867998423256,131.94999694824222,0.07930513960755414
5458,2021-06-22,131.14999389648438,133.35000610351562,130.75,132.75,4055548.0,-0.009441088048518287,-1.166677263074908,-0.5245942646735107,64.13499338785297,60.87475520805562,-1.7805248050345597,-3.021515731997738,-0.08756233093743049,-4.316265985273716,7.947916326329805,2.600006103515625,0.7445119479671973,2.5824951171875057,-1.2107475190246646,6.375737753399676,0.6858737990814348,4.479116435293591,-4.15194947428499,50.561659054437726,-2.5872328075090394,1.8966213181060843,6,-0.9749908447265625,-2.0124893188476562,1.0000038146972656,-2.162494659423828,14.5,1,0.08463596355388914,-1.050628119350417,132.39999389648438,-9.000406917599186,130.14999389648438,-1.413798183674019,130.55000305175778,0.08463596355388914
5459,2021-06-23,129.0,131.94999694824222,129.0,131.30000305175778,3998660.0,-0.01639339684743979,-1.5652113339481317,1.4374964237349381,53.113576862970426,61.615653357548084,0.6844346868147682,-0.7567410284407856,1.848663062289603,-1.9463621833793354,8.700758104818382,2.949996948242216,1.0624617501518685,0.3350013732910213,-3.39370422063962,4.063706967221677,-1.5293514236743135,2.199354170256356,-1.493798643295321,2.2473220041421498,-47.72245609817532,1.8643527969653277,6,1.2250022888183594,0.13750457763671875,3.174999237060547,-0.012500762939453125,16.5,2,0.12054265931595198,-1.166677263074908,131.14999389648438,-1.050628119350417,132.39999389648438,-9.000406917599186,130.14999389648438,0.12054265931595198
5460,2021-06-24,130.80000305175778,131.14999389648438,129.25,129.60000610351562,3539056.0,0.013953512029130088,1.0000160620638145,-0.5217371113160297,61.35595289327315,62.979361344775114,-0.6772995391468442,-2.362853843997243,-0.09863086737036042,-3.5876038938404946,9.46976424961715,2.149993896484375,1.168680927202871,1.9350044250487883,-1.8015983404782219,5.6716071905757985,0.06670304228526902,3.8033058078122934,-2.8262973153082243,42.69671782633082,-7.659715465101165,1.868301382763507,6,-0.17499923706051845,-1.2750015258788778,0.587497711181669,-1.8125038146972372,15.449996948242216,3,0.12041284122728757,-1.5652113339481317,129.0,-1.166677263074908,131.14999389648438,-1.050628119350417,132.39999389648438,0.12041284122728757
5461,2021-06-28,130.80000305175778,131.94999694824222,130.35000610351562,131.85000610351562,2906068.0,0.0,1.5600166017650874,-0.8750047683837531,63.28672112168071,64.82959445342678,-0.26636099491389587,-2.1750882783278485,-0.26991350796444635,-3.4400045437564017,10.083189572506395,1.599990844726591,1.429962414137151,1.7450042724609034,-1.978731038601353,5.468739583523146,-0.1168633830702106,3.6068719279920316,-2.3961932859429282,42.69671782633082,-10.375514493540187,1.8618676555311233,6,0.3249969482422159,-1.2750015258788778,0.587497711181669,-1.8125038146972372,15.699996948242216,0,0.11850152628717181,1.0000160620638145,130.80000305175778,-1.5652113339481317,129.0,-1.166677263074908,131.14999389648438,0.11850152628717181
5462,2021-06-29,133.44999694824222,133.60000610351562,130.44999694824222,130.60000610351562,3623608.0,0.020259891702264055,-1.000000000000018,-2.7142691061281563,68.08510046221619,64.86255190419531,-2.4006494354209167,-4.4424696260330165,-3.175149090852045,-5.921499259991862,10.939044766112097,3.150009155273409,1.813250060831109,4.007498168945347,0.14345831990286229,7.871538017987845,2.0754782444240902,5.939518093466589,-4.650491475411286,96.73893573404692,40.209325287120876,1.9320199245212488,6,-2.199996948242216,-3.7999954223633097,-2.062496185302763,-4.462497711181669,15.050003051757784,1,0.0910454060181487,1.5600166017650874,130.80000305175778,1.0000160620638145,130.80000305175778,-1.5652113339481317,129.0,0.0910454060181487
5463,2021-06-30,131.0,133.69999694824222,129.69999694824222,133.44999694824222,4213572.0,-0.01835891348272145,1.7118672121904397,-0.859650813537,59.41645829167849,63.388019871874945,0.09894443127757313,-1.8843089593108004,-0.9093522946850214,-3.3199300975387303,11.624643028168292,4.0,2.1054542011368937,1.4275009155273324,-2.4637121498582815,5.318713980912946,-0.5181056171654745,3.3731074482201393,-1.7204444641006091,42.553219119599504,-14.797233494171387,1.9456065326928034,6,0.29999542236328125,-1.300003051757784,-0.7874984741210938,-0.9124984741210938,18.350006103515625,2,0.1110687255859375,-1.000000000000018,133.44999694824222,1.5600166017650874,130.80000305175778,1.0000160620638145,130.80000305175778,0.1110687255859375
5464,2021-07-01,130.80000305175778,132.75,129.69999694824222,132.10000610351562,2938148.0,-0.0015266942613909595,1.3461644551125709,0.5306141514545747,58.57520617502441,62.76932395728157,0.13260459568579108,-1.526289427595657,-0.7884565592293029,-2.940042606263603,12.289487098412902,3.050003051757784,2.41191642279216,1.0775039672851392,-2.7568925645192905,4.911900499089569,-0.8396942986170757,2.994702233187354,2.899993896484432,34.831553140054346,-23.78783891896061,1.9171982659022155,7,0.49999237060549717,-1.1000061035155682,-0.5875015258788778,0.3249969482422159,18.30000305175784,3,0.11353203744842744,1.7118672121904397,131.0,-1.000000000000018,133.44999694824222,1.5600166017650874,130.80000305175778,0.11353203744842744
5465,2021-07-02,131.94999694824222,132.75,131.05000305175778,131.19999694824222,3792872.0,0.008792002061570159,-2.2381270708594374,-0.5769217225958534,60.05089374668517,61.764008332520405,-0.8916862029080903,-2.5054558769792834,-2.076742862637701,-3.911611984937565,13.420880767127171,1.949996948242216,2.323584039039247,2.0374977111816577,-1.845103360318518,5.920098782681833,0.0961971754315698,3.9787982469317456,1.75,56.25,-1.7350412079953443,1.9413005357500912,7,-0.6500015258789347,-2.25,-2.1124954223633097,-0.8249969482422159,17.90000915527341,4,0.10269043853841708,1.3461644551125709,130.80000305175778,1.7118672121904397,131.0,-1.000000000000018,133.44999694824222,0.10269043853841708
5466,2021-07-05,131.69999694824222,132.10000610351562,130.25,131.94999694824222,1803624.0,-0.0018946571108907628,5.727070964878906,-0.3333333333333333,58.13952938207746,60.6842702581621,-0.4455506360895072,-2.0245299104424532,-1.9820750504053422,-3.4804347073139468,14.36747651057289,1.850006103515625,2.0420827177454157,1.5749977111816804,-2.2039582342171684,5.353953656580529,-0.3144802615177582,3.464475683881119,1.9199999999999875,50.0,-7.5534928262738035,1.8894779726994275,7,-0.34999847412112217,-2.0,-1.8624954223633097,-0.5749969482422159,19.350006103515597,0,0.11047838564093437,-2.2381270708594374,131.94999694824222,1.3461644551125709,130.80000305175778,1.7118672121904397,131.0,0.11047838564093437
5467,2021-07-06,131.39999389648438,133.10000610351562,130.35000610351562,131.55000305175778,2742300.0,-0.002277927552843728,-1.444461022006714,0.6000366210936363,51.862448649092926,59.32065417607766,-0.33784277971903975,-1.452457090081083,-1.8779422849325442,-2.9895792686674554,15.620778112333692,2.75,1.9496817707698426,1.054994964599615,-2.4611155364028434,4.571105465602059,-0.7030602859016142,2.8130502151008443,2.1416030517578406,42.49992370605398,-11.121714624162095,1.7580552505012241,7,-0.04999542236328125,-1.699996948242159,-1.7874908447265625,-0.274993896484375,21.25,1,0.1149163379369047,5.727070964878906,131.69999694824222,-2.2381270708594374,131.94999694824222,1.3461644551125709,130.80000305175778,0.1149163379369047
5468,2021-07-07,135.05000305175778,135.05000305175778,131.89999389648438,132.10000610351562,3548152.0,0.027777848742891464,1.1356016365714978,-19.66544603804646,57.78896244803171,59.84014146330669,-3.773255719360975,-4.751446616245204,-5.645149320830058,-6.435553308702055,17.195286477240877,3.650009155273409,1.9277856163724607,4.327503967285139,0.49091215316022385,8.164095781410055,2.4092080602226815,6.245799874347597,-5.350006103515568,100.0,47.80051375590898,1.9182959070624577,7,-2.900001525878878,-4.475002288818331,-5.512500762939425,-3.925003051757784,17.25000000000003,2,0.09959271858059515,-1.444461022006714,131.39999389648438,5.727070964878906,131.69999694824222,-2.2381270708594374,131.94999694824222,0.09959271858059515
5469,2021-07-08,133.0,134.89999389648438,132.05000305175778,134.89999389648438,3141296.0,-0.015179585378995664,2.0000000000000298,-0.6440663939047603,55.96106224916749,59.24070916951717,-1.2250054010303302,-2.386699617855129,-3.7563126856677798,-4.27120014826761,18.515468423050628,3.0,1.7178849033208223,2.0000007629394645,-1.637665870577564,5.637667396456507,0.18116744618095026,3.8188340796979787,-3.1930029296874807,57.29163024162946,5.524575699196625,1.8188333167585184,7,-0.625,-2.424999237060547,-3.268749237060547,-1.875,17.75,3,0.12293237671816248,1.1356016365714978,135.05000305175778,-1.444461022006714,131.39999389648438,5.727070964878906,131.69999694824222,0.12293237671816248
5470,2021-07-09,135.75,136.39999389648438,133.89999389648438,134.19999694824222,4134768.0,0.020676691729323293,-1.3255714924451574,-0.8157937005091483,62.22709082113623,59.12297246945666,-3.574951503487796,-4.7335707816332615,-6.524402046094423,-6.897681593220341,20.08400972339432,3.399993896484375,1.708369491773169,4.340000915527355,0.4969491095677654,8.183052721486945,2.4184750125475603,6.26152681850715,-5.838142810058571,89.43098306396789,35.07753425338031,1.921525902979793,7,-2.7000045776367188,-4.500003814697266,-6.018749237060547,-4.625,13.25,4,0.09834258639790505,2.0000000000000298,133.0,1.1356016365714978,135.05000305175778,-1.444461022006714,131.39999389648438,0.09834258639790505
5471,2021-07-12,136.60000610351562,137.44999694824222,135.39999389648438,135.85000610351562,3055720.0,0.00626155509035442,-1.4848154176222879,0.48387001506188065,59.76747024890983,58.198791334644845,-3.9288686124105254,-5.17139110538443,-7.331412949663616,-7.647511613669508,21.418093573022695,2.050003051757841,2.0639001100932717,4.760006713867199,0.6111185185169177,8.90889490921748,2.6855626161920725,6.834450811542325,-6.428623445312468,88.02828252436538,35.79806340423968,2.074444097675139,7,-3.025009155273409,-4.600006103515625,-7.568756103515625,-5.475006103515625,12.399993896484375,0,0.0969985315371007,-1.3255714924451574,135.75,2.0000000000000298,133.0,1.1356016365714978,135.05000305175778,0.0969985315371007
5472,2021-07-13,136.75,137.55000305175778,136.0,136.75,3631244.0,0.0010980519017744772,-1.0666707356770455,0.0,63.72550926223725,58.677574775818044,-3.9800771877239924,-4.928236793287567,-7.361634919225736,-7.659913330972586,22.368132687564916,1.550003051757784,2.169187002078104,4.5000007629394645,0.10658270584394813,8.893418820034967,2.3032917343917063,6.696709791487223,-6.141900484394512,85.84067689499044,32.01970154559585,2.1967090285477533,7,-3.125,-4.699996948242216,-7.71875,-5.625,10.449996948242188,1,0.10457040622857638,-1.4848154176222879,136.60000610351562,-1.3255714924451574,135.75,2.0000000000000298,133.0,0.10457040622857638
5473,2021-07-14,137.39999389648438,137.44999694824222,135.80000305175778,136.64999389648438,2397240.0,0.004753154636083279,2.8823107026171866,100.0,72.22221325173768,60.19390889545286,-4.05297409106916,-5.327636191683666,-7.917296375220133,-8.183903935565297,22.727809344761162,1.6499938964844318,2.290227079942383,4.817494964599604,-0.07603259536656992,9.711022524565777,2.370731184616517,7.2642587445826905,-6.2365420979867,97.27256081321075,35.40241315084027,2.4467637799830886,7,-3.4999923706054688,-5.349990844726591,-8.368743896484375,-5.149993896484375,8.400009155273438,2,0.11098981570180544,-1.0666707356770455,136.75,-1.4848154176222879,136.60000610351562,-1.3255714924451574,135.75,0.11098981570180544
5474,2021-07-15,137.05000305175778,138.25,136.30000305175778,137.5,2342496.0,-0.0025472406133457692,1.000000000000029,-0.5999959309896212,67.9083282470648,61.06695717327282,-3.043213271399935,-4.823266654317081,-7.3945000349208385,-7.762554895267471,22.655601620908133,1.949996948242216,2.0859310368440447,4.212503814697243,-1.0591570260561127,9.484164655450599,1.5766733943205509,6.848334235073935,-5.3756271529993,72.413901965048,7.7830798145228215,2.6358304203766796,7,-2.800003051757784,-4.650001525878878,-8.056255340576143,-4.587501525878878,12.750000000000028,3,0.11127325545728572,2.8823107026171866,137.39999389648438,-1.0666707356770455,136.75,-1.4848154176222879,136.60000610351562,0.11127325545728572
5475,2021-07-16,139.75,140.39999389648438,134.94999694824222,137.55000305175778,7898120.0,0.019700816403648957,2.1142975476839077,-4.888915262283163,72.20845269656772,62.630170874882836,-5.051659886814832,-7.1660926837745365,-10.0253773253325,-10.33724607977257,23.19271112475403,5.449996948242159,2.2989587819695885,6.452500915527338,0.4643992234935297,12.440602607561132,3.458450069510434,9.446551761544242,-7.418061691117373,88.07349980821505,19.814380566024795,2.9940508460168984,7,-4.375,-6.0500030517578125,-10.75625228881836,-7.287498474121094,10.199996948242188,4,0.07871198568872995,1.000000000000029,137.05000305175778,2.8823107026171866,137.39999389648438,-1.0666707356770455,136.75,0.07871198568872995
5476,2021-07-19,139.10000610351562,141.4499969482422,138.10000610351562,140.05000305175778,3958724.0,-0.004651119116167224,-1.2711825832380736,-0.4318173936564779,65.56478183268761,64.1526523397267,-3.6225337912476334,-6.125251905140999,-9.289825212884466,-9.518548420910719,23.42223728030128,3.3499908447265625,2.5737521860074537,5.355006408691395,-0.9708741295499976,11.680886946932787,2.1920661395706986,8.517946677812091,-5.799901124120794,63.84629469651426,-0.7768458432920795,3.1629402691206976,7,-2.4250106811523438,-4.825008392333984,-10.106258392333984,-6.637504577636719,11.25,0,0.07117177183383427,2.1142975476839077,139.75,1.000000000000029,137.05000305175778,2.8823107026171866,137.39999389648438,0.07117177183383427
5477,2021-07-20,142.89999389648438,143.6999969482422,139.85000610351562,140.60000610351562,3899832.0,0.027318386960679675,-1.0263174802036654,-2.4210475593890766,80.51285261551686,66.67752902500281,-6.280117752089893,-9.589954843295317,-12.964782060500141,-13.14638113293421,24.500870050538026,4.5999908447265625,2.859571682221258,8.629994201660168,1.1386376382691878,16.121350765051133,4.884315919964678,12.375672483355658,-8.458904041450921,90.8571079799107,22.47389478356247,3.7456782816954837,7,-5.024993896484375,-7.099994659423828,-13.806245803833008,-10.437492370605469,7.5500030517578125,1,0.04268723837689192,-1.2711825832380736,139.10000610351562,2.1142975476839077,139.75,1.000000000000029,137.05000305175778,0.04268723837689192
5478,2021-07-21,142.25,144.39999389648438,141.4499969482422,144.14999389648438,3298636.0,-0.004548592891859937,1.4583370420762178,-0.8260886872064326,78.69678249343559,69.20372016325484,-5.030399135159115,-8.501620917801233,-12.197956326161403,-12.310296937197364,25.546636720931925,2.9499969482421875,3.2534826287434555,7.425000000000011,-0.7101410808244566,15.560141080824494,3.357429459587763,11.49257054041226,-6.327485010053152,77.24873448891107,4.430554118016801,4.06757054041224,7,-3.100006103515625,-5.600006103515625,-13.08125114440918,-9.787498474121094,7.1999969482421875,2,0.03479786958342479,-1.0263174802036654,142.89999389648438,-1.2711825832380736,139.10000610351562,2.1142975476839077,139.75,0.03479786958342479
5479,2021-07-22,144.5500030517578,145.10000610351562,142.8000030517578,142.8000030517578,2404708.0,0.0161687385009337,-1.6285749162946428,-0.9210555903564144,79.85786891600269,71.16269550712889,-6.168412505426545,-10.09447417902345,-14.239159760400213,-14.375015867653246,27.607223345903197,2.850006103515625,3.951712953078186,8.947502899169933,0.20664419710965376,17.6883616012302,4.5770735481397935,13.317932250200073,-7.101541858634221,94.58125560929115,18.854875483885863,4.370429351030135,7,-4.525001525878906,-7.5500030517578125,-14.993753433227539,-12.087501525878906,5.5,3,0.008647526624765423,1.4583370420762178,142.25,-1.0263174802036654,142.89999389648438,-1.2711825832380736,139.10000610351562,0.008647526624765423
5480,2021-07-23,146.5500030517578,146.5500030517578,144.0500030517578,144.64999389648438,2834696.0,0.013836042599624676,1.6315662669953983,1.0857195172991072,82.49457761489838,73.68792965890539,-7.236297950277873,-11.440588880469704,-15.95823156649709,-16.182396497922667,29.86983552431487,2.5,4.34256948776931,10.16000289916991,0.45603607210796326,19.863969726231844,5.308019485638937,15.011986312700884,-7.571232876555825,100.0,20.151115836929122,4.851983413530968,7,-5.8000030517578125,-8.825004577636719,-17.131248474121094,-14.087501525878906,3.5999908447265625,4,0.0221767310291503,-1.6285749162946428,144.5500030517578,1.4583370420762178,142.25,-1.0263174802036654,142.89999389648438,0.0221767310291503
5481,2021-07-26,146.3000030517578,146.9499969482422,145.5,146.25,2209344.0,-0.0017059023868577494,1.1481581951555841,0.026317268850536864,82.67549803609779,75.79348396711212,-6.107973099441352,-10.508610238676965,-15.530801501653457,-15.75883521075167,31.962785986863512,1.4499969482421875,4.990629861970405,9.135002899169933,-1.1477440994903816,19.417749897830248,3.99362939983979,14.276376398500076,-5.806986301244649,90.84514458258562,6.012783706410119,5.141373499330155,7,-5.350006103515625,-8.375007629394531,-16.881248474121094,-13.837501525878906,1.8000030517578125,0,0.024948693235454567,1.6315662669953983,146.5500030517578,-1.6285749162946428,144.5500030517578,1.4583370420762178,142.25,0.024948693235454567
5482,2021-07-27,145.60000610351562,147.1999969482422,144.1999969482422,145.8000030517578,2989304.0,-0.00478466803582045,1.0000101725777821,-3.9996948428440646,76.5743681042243,76.27705672849952,-4.493078780438594,-9.33005034600103,-14.593374448490636,-14.874811627271072,33.25209209990899,3.0,5.289349151927297,7.827505493164068,-2.9546205367439313,18.609631523072068,2.4364424782100684,13.218568508118068,-3.8155933134566453,72.174072265625,-10.296038990855124,5.391063014954,7,-4.5250091552734375,-7.550010681152344,-16.181251525878906,-13.137504577636719,2.0,1,0.03262362500605209,1.1481581951555841,146.3000030517578,1.6315662669953983,146.5500030517578,-1.6285749162946428,144.5500030517578,0.03262362500605209
5483,2021-07-28,145.5500030517578,146.0,144.1999969482422,144.89999389648438,2534428.0,-0.000343427538885277,1.322580010041248,-3.2500953688868544,85.15414830550118,78.19325895721468,-3.5374170293713973,-8.573684575295971,-14.31291050636591,-14.588907887994594,35.01420851429181,1.8000030517578125,5.663427190516558,7.050002288818348,-3.771470501902172,17.871475079538868,1.639265893458088,12.460738684178608,-2.6824734300622026,62.50008669778539,-22.198426671333195,5.4107363953602565,7,-4.475006103515625,-7.450004577636719,-16.131248474121094,-13.087501525878906,3.149993896484375,2,0.03366536443659118,1.0000101725777821,145.60000610351562,1.1481581951555841,146.3000030517578,1.6315662669953983,146.5500030517578,0.03366536443659118
5484,2021-07-29,145.64999389648438,146.89999389648438,145.10000610351562,146.35000610351562,2783852.0,0.0006869862083822564,1.0,-1.076926688419916,82.56587401018315,79.34408354761638,-2.558235286169378,-7.909640135139625,-14.066917727171187,-14.409305536796467,36.941488701586785,1.79998779296875,5.996665276127857,6.407493591308594,-4.225638581931321,17.04062576454851,1.0909275046886364,11.724059677928551,-1.915970809479461,50.793458568674374,-31.93057497735341,5.316566086619964,7,-2.9999923706054688,-7.549995422363281,-15.99374008178711,-13.187492370605469,2.1500091552734375,3,0.02608996368690919,1.322580010041248,145.5500030517578,1.0000101725777821,145.60000610351562,1.1481581951555841,146.3000030517578,0.02608996368690919
5485,2021-07-30,145.5,146.0,143.5,144.75,4082188.0,-0.0010298242552002623,1.8571428571428572,-1.0714098875228877,80.68976330887696,81.02463704497076,-1.6839098468963982,-7.054134123247252,-13.630025558314287,-14.024456003152807,38.59753738008358,2.5,6.155539634741217,5.579999542236322,-4.820882932461387,15.980882016934032,0.37955830488746756,10.780440779585177,1.6999969482421875,54.05409863784265,-26.842373975905424,5.200441237348858,7,-1.9749984741210938,-7.275001525878906,-15.818746566772461,-13.037498474121094,4.649993896484375,4,0.031271498637510664,1.0,145.64999389648438,1.322580010041248,145.5500030517578,1.0000101725777821,145.60000610351562,0.031271498637510664
5486,2021-08-02,146.25,146.8000030517578,145.4499969482422,146.35000610351562,2897996.0,0.005154639175257714,1.70001220703125,-0.13334147135416666,81.45706807869914,81.12954987421324,-1.4673290962269618,-7.018011222581777,-14.097839948961848,-14.565587555376482,40.87567669913062,1.350006103515625,6.547619439531928,5.602499389648443,-4.405523699928011,15.610522479224898,0.598487844860216,10.60651093443667,0.8759970092773415,74.32438562703365,-5.701027246439551,5.004011544788231,8,-1.9250030517578125,-7.8000030517578125,-16.174997329711914,-13.787498474121094,2.149993896484375,0,0.02666662493322658,1.8571428571428572,145.5,1.0,145.64999389648438,1.322580010041248,145.5500030517578,0.02666662493322658
5487,2021-08-03,146.5,147.0,145.0,146.35000610351562,2026772.0,0.0017094017094017033,2.4782793302019477,-1.4998474214220323,80.95250452575098,81.38018565558161,-1.2884608593115843,-6.407257089639245,-14.053707272917961,-14.605539992733782,42.7547883927467,2.0,6.627636942626992,5.097499084472645,-4.228157192516562,14.423155361461852,0.43467094597804135,9.760327222967248,0.5534770690917981,85.71428571428571,7.5453979547920795,4.6628281384946,8,-1.5,-8.050003051757812,-16.174999237060547,-14.037498474121094,-0.350006103515625,1,0.01092154336870732,1.70001220703125,146.25,1.8571428571428572,145.5,1.0,145.64999389648438,0.01092154336870732
5488,2021-08-04,148.5,148.64999389648438,146.35000610351562,147.0,2585596.0,0.013651877133105783,1.555559323183344,10.000406917599186,85.01536615116413,81.9532409039329,-2.5799765994723884,-7.74504467259959,-15.764119959062896,-16.445199475125207,44.161060272774385,2.29998779296875,7.060017604243228,6.424999237060547,-2.911657461792231,15.761655935913325,1.756670887634158,11.093327586486936,-5.0,97.08749370389026,17.439202415156146,4.668328349426396,8,-2.4250030517578125,-9.325004577636719,-18.049999237060547,-16.037498474121094,-0.899993896484375,2,-0.0060605649594907,2.4782793302019477,146.5,1.70001220703125,146.25,1.8571428571428572,145.5,-0.0060605649594907
5489,2021-08-05,149.35000610351562,149.60000610351562,147.89999389648438,148.4499969482422,3060148.0,0.005723946825020976,1.4285729855805387,0.600006103515625,83.10353899418061,82.02090327940869,-2.992155763072873,-7.702242802337679,-16.237767612413364,-17.123504315059506,45.72320335346933,1.70001220703125,6.883622350955761,6.457505035400402,-2.3835050386139187,15.298515109414723,2.0369999983932416,10.878010072407562,-5.747006225585949,95.90164344498086,16.603650860701322,4.420505037007167,8,-2.8000030517578125,-9.700004577636719,-18.85000991821289,-16.88750457763672,-0.5,3,-0.004352253958549657,1.555559323183344,148.5,2.4782793302019477,146.5,1.70001220703125,146.25,-0.004352253958549657
5490,2021-08-06,149.10000610351562,149.6999969482422,148.75,149.5,2281472.0,-0.0016739202529842956,1.3750286106660563,-0.4444331417527084,85.4610543083969,82.33040953188637,-2.617674844066272,-6.74672096307674,-15.598495007867399,-16.66878106235299,46.87094806080453,0.9499969482421875,6.802397962057711,5.540004730224609,-3.0425123213806557,14.122521781829874,1.2487462044219626,9.831263256027256,-5.25712597656252,87.23422905729842,5.734602727157807,4.291258525802638,8,-2.5000076293945312,-9.125007629394531,-18.60000991821289,-16.63750457763672,-0.20001220703125,4,-0.008719000660907139,1.4285729855805387,149.35000610351562,1.555559323183344,148.5,2.4782793302019477,146.5,-0.008719000660907139
5491,2021-08-09,149.85000610351562,150.35000610351562,148.5,148.85000610351562,1732568.0,0.0050301808806050285,-1.1764621405234625,-2.5000381475547417,81.44805377727943,82.87193016222584,-3.141513766119232,-6.801904782155617,-15.94892886579592,-17.217198470208473,47.81269050486587,1.850006103515625,6.5156136921251,5.627504730224615,-2.735667613243976,13.990677073693206,1.4459185584903196,9.80909090195891,-5.655698967285161,90.65421626955832,9.911186056568454,4.181586171734291,8,-2.9250030517578125,-9.550003051757812,-19.35000991821289,-18.13750457763672,0.899993896484375,0,0.002001920458792217,1.3750286106660563,149.10000610351562,1.4285729855805387,149.35000610351562,1.555559323183344,148.5,0.002001920458792217
5492,2021-08-10,151.0500030517578,151.35000610351562,149.8000030517578,149.8000030517578,2055312.0,0.008007987316418497,-1.4800048828125,1.25,87.93107757390324,83.18047785871495,-3.896932890520958,-7.247220178422424,-16.685268018492934,-18.195411319106086,48.85584467678459,1.5500030517578125,5.968541461425474,6.112501525878912,-2.002197201904295,14.227200253662119,2.0551521619873085,10.169850889770515,-6.363239998144536,93.99993896484375,12.28553338437581,4.057349363891607,8,-3.625,-10.199996948242188,-20.525005340576172,-19.337501525878906,-1.9499969482421875,1,-0.01754391990555204,-1.1764621405234625,149.85000610351562,1.3750286106660563,149.10000610351562,1.4285729855805387,149.35000610351562,-0.01754391990555204
5493,2021-08-11,152.64999389648438,152.9499969482422,151.0,151.5,3602964.0,0.010592458208546374,1.2285679408482142,0.9199951171875,87.15599412605464,83.69049120492289,-4.8990655878607186,-8.059347071539776,-17.880491703517748,-19.55088564442198,50.20896561873602,1.9499969482421875,5.4699088764631085,6.949992370605457,-1.047638668859605,14.94762341007052,2.951176850872912,10.948807890338003,-7.296906537880858,94.05934909973199,13.395323392913426,3.998815519732537,8,-4.424995422363281,-10.224998474121094,-22.124996185302734,-20.93749237060547,-2.8499908447265625,2,-0.04258106950471163,-1.4800048828125,151.0500030517578,-1.1764621405234625,149.85000610351562,1.3750286106660563,149.10000610351562,-0.04258106950471163
5494,2021-08-12,152.3000030517578,153.14999389648438,151.85000610351562,152.64999389648438,2789380.0,-0.002292766843894567,-1.0800058594465265,-0.30434148024308044,81.08118362404859,83.73398235105307,-3.918658817519514,-6.860001188121004,-17.102112743773063,-18.93956472816984,51.39129658342546,1.29998779296875,5.292474958957911,5.837501525878906,-1.5741451722580848,13.249148224015897,2.131678176810425,9.543324874947388,-6.0352865423976425,81.72060300188356,3.3577654869195754,3.705823349068493,8,-3.225006103515625,-9.700004577636719,-20.937501907348633,-20.587501525878906,-3.75,3,-0.03086012379556513,1.2285679408482142,152.64999389648438,-1.4800048828125,151.0500030517578,-1.1764621405234625,149.85000610351562,-0.03086012379556513
5495,2021-08-13,150.75,152.4499969482422,150.5,151.8000030517578,2294716.0,-0.010177301514767922,-1.5161201405774702,3.000087195361207,71.09008783589312,82.58209565740795,-1.7272674467236584,-4.6837924097800965,-15.144183290191364,-17.15894164868189,51.692977488577164,1.9499969482421875,4.971841250914537,3.7374984741210824,-3.193809196626546,10.66880614486871,0.27184463874726816,7.203152309494897,-3.5213446564424373,48.38716028640621,-27.223708909920468,3.4656538353738133,8,-1.6750030517578125,-7.225006103515625,-19.274999618530273,-19.037498474121094,-9.5,4,-0.012603607936878092,-1.0800058594465265,152.3000030517578,1.2285679408482142,152.64999389648438,-1.4800048828125,151.0500030517578,-0.012603607936878092
5496,2021-08-16,149.0,150.5500030517578,148.35000610351562,150.5500030517578,2513900.0,-0.011608623548922004,1.8387001506187182,1.4761890921773502,64.65517694970903,80.77128148229218,0.5071781535201296,-2.270490542165078,-12.975615036149634,-15.208510518084296,51.28938571106835,2.399993896484375,4.777322383604201,1.4924987792968807,-4.3949802816894135,7.379977840283175,-1.4512407511962522,4.4362383097900135,-0.9423572590326899,13.541573948094554,-59.92205006722962,2.9437395304931453,8,0.75,-4.950004577636719,-16.850004196166992,-17.287498474121094,-8.350006103515625,0,-0.000671181902789475,-1.5161201405774702,150.75,-1.0800058594465265,152.3000030517578,1.2285679408482142,152.64999389648438,-0.000671181902789475
5497,2021-08-17,149.0,149.35000610351562,147.75,148.3000030517578,3422940.0,0.0,1.2857080576778455,-0.4516100451856154,64.93508723952657,78.54013938099912,1.0047577048558196,-1.88679887416464,-12.533909845329191,-15.039575559015532,50.256888555452186,1.600006103515625,4.672194373151399,1.1874984741210994,-4.314355207468452,6.689352155710651,-1.5634283666736621,3.938425314915861,4.149993896484375,23.148174312082148,-49.566496269033166,2.750926840794769,8,1.4499969482421875,-4.950004577636719,-16.212501525878906,-17.8125,-7.350006103515625,1,0.011744966442952975,1.8387001506187182,149.0,-1.5161201405774702,150.75,-1.0800058594465265,152.3000030517578,0.011744966442952975
5498,2021-08-18,147.1999969482422,149.5500030517578,146.64999389648438,149.35000610351562,2475008.0,-0.012080557394347768,1.2745142624628254,-3.0714550408719345,55.84907485567472,75.5118655878318,2.9066253416705194,0.3194374509714919,-10.320129751844632,-13.07459922370856,48.82570545148728,2.9000091552734375,4.443731440214435,-0.8600044250488281,-5.715668211370627,3.9956593612729705,-3.2878363182097132,1.567827468112057,5.8419970703124875,8.461585411658653,-64.25719733434218,2.427831893160897,8,2.6999969482421875,-3.1500015258789062,-14.362495422363281,-15.962493896484403,-3.0999908447265625,2,0.012907671159405831,1.2857080576778455,149.0,1.8387001506187182,149.0,-1.5161201405774702,150.75,0.012907671159405831
5499,2021-08-19,145.8000030517578,146.1999969482422,144.3000030517578,145.4499969482422,3861948.0,-0.009510828298295637,2.3043547488257303,-0.16279284330354926,51.03449437055325,71.68669226140473,4.19080203100151,1.9161202613000796,-8.5124836843421,-11.553620995481026,46.795769573819115,2.899993896484375,4.1923168068340715,-2.322498321533203,-7.017453408448063,2.3724567653816564,-4.669975864990647,0.024979221924240846,6.986310961914057,18.404921758862276,-54.333639729088944,2.347477543457431,8,2.9249954223632812,-1.7500076293945312,-12.825000762939453,-14.562500000000028,-4.3000030517578125,3,0.0274348416754151,1.2745142624628254,147.1999969482422,1.2857080576778455,149.0,1.8387001506187182,149.0,0.0274348416754151
5500,2021-08-20,149.8000030517578,149.89999389648438,145.85000610351562,146.35000610351562,3715584.0,0.0274348416754151,1.2191843815973746,9.856962246054582,60.00001719301655,69.30357708537552,0.3358577785330681,-1.92669655027251,-12.053170248040232,-15.418527151257194,44.8299544203258,4.0999908447265625,3.7386150292626894,1.5150016784668026,-3.175761954432801,6.205765311366406,-0.8303801379830134,3.8603834949166185,2.477132304199216,88.0,14.8233139004208,2.3453818164498084,8,-1.0750045776367188,-5.750007629394531,-16.47500228881836,-18.212501525878906,-10.500000000000028,4,-0.008344459109043578,2.3043547488257303,145.8000030517578,1.2745142624628254,147.1999969482422,1.2857080576778455,149.0,-0.008344459109043578
5501,2021-08-23,149.9499969482422,151.60000610351562,148.0500030517578,150.35000610351562,2198204.0,0.0010012943486559234,1.4482702375628107,-0.11594478524893963,59.77337428860673,66.17494338700924,0.2252238863440823,-1.8859132604142133,-11.747144684093428,-15.463117794383322,42.85369625336528,3.5500030517578125,3.328413500975074,1.4824958801269474,-3.1669267346123036,6.131918494866198,-0.8422154272426781,3.807207187496573,1.8485104694628944,77.39714430836955,5.566524661382388,2.324711307369629,8,-1.2249984741210938,-4.3249969482421875,-15.412498474121094,-17.287498474121094,-16.449996948242188,0,-0.05801932060889037,1.2191843815973746,149.8000030517578,2.3043547488257303,145.8000030517578,1.2745142624628254,147.1999969482422,-0.05801932060889037
5502,2021-08-24,150.35000610351562,151.5,149.39999389648438,151.0500030517578,2077360.0,0.0026676169617496637,1.6250226498946183,1.7499523173755485,55.763263272779824,62.68686218108981,-0.31795874149793235,-2.0151354158495565,-11.69481505917696,-15.745545607403585,41.67926212267169,2.100006103515625,2.9108068426348837,1.645005035400402,-2.871037559754029,6.161047630554833,-0.6130162621768136,3.9030263329776176,-6.0500030517578125,82.87671948713768,13.65264664260026,2.2580212975772183,8,-1.6250076293945312,-3.850006103515625,-14.875009536743164,-17.162506103515625,-18.0,1,-0.06451620760396126,1.4482702375628107,149.9499969482422,1.2191843815973746,149.8000030517578,2.3043547488257303,145.8000030517578,-0.06451620760396126
5503,2021-08-25,150.4499969482422,150.60000610351562,149.4499969482422,150.25,1399804.0,0.0006650538122208172,3.5998962434007753,-0.28571117166212534,53.59474777575324,59.632813753501445,-0.8524853711415119,-1.8226574860958635,-11.402902303637802,-15.75571928157541,40.4413601122132,1.1500091552734375,2.6187186672243,1.4999961853027344,-2.822893797228886,5.822886167834355,-0.6614488059630617,3.6614411765685304,-6.005993957519536,84.24645651351447,17.63695927092722,2.1614449912658102,8,-2.0749969482421875,-3.1500015258789062,-13.612497329711914,-16.137496948242188,-17.399993896484403,2,-0.058491214558051396,1.6250226498946183,150.35000610351562,1.4482702375628107,149.9499969482422,1.2191843815973746,149.8000030517578,-0.058491214558051396
5504,2021-08-26,149.4499969482422,150.3000030517578,148.85000610351562,149.6999969482422,1619828.0,-0.006646726622028587,-1.0000210468713826,-1.2500190737773709,51.090316023847485,57.410616885496374,-0.3344438082452541,-0.5516577954100796,-10.053223994409365,-14.703537924190357,38.832938226025526,1.5999908447265625,2.078626111693609,0.30999603271484943,-3.7267560296579916,4.3467480950876904,-1.708379998471571,2.32837206390127,-4.864874017333989,62.60853643002717,-1.3345659326779469,2.018376031186427,8,-1.4999923706054688,-1.4749984741210938,-11.550003051757812,-14.787498474121094,-16.550003051757812,3,-0.035797865198882395,3.5998962434007753,150.4499969482422,1.6250226498946183,150.35000610351562,1.4482702375628107,149.9499969482422,-0.035797865198882395
5505,2021-08-27,150.0500030517578,150.39999389648438,148.5500030517578,149.60000610351562,1918092.0,0.004014761564186786,2.2174351489418167,-1.79998779296875,50.62892206587008,55.85214412062538,-1.1668984657110855,-0.836182899244136,-10.244237163339022,-15.217006179897282,38.16111636866538,1.8499908447265625,1.4389147291701363,0.6825019836425668,-2.9866113495596665,4.3516153168448,-1.1520546829585498,2.5170586502436834,-5.326582579467782,56.337979738064845,-4.051760349853012,1.834556666601116,8,-2.0999984741210938,-1.725006103515625,-11.53750228881836,-15.037498474121094,-17.550003051757812,4,-0.056981025510599914,-1.0000210468713826,149.4499969482422,3.5998962434007753,150.4499969482422,1.6250226498946183,150.35000610351562,-0.056981025510599914
5506,2021-08-30,150.14999389648438,150.39999389648438,149.4499969482422,149.89999389648438,1719756.0,0.0006663834901228238,1.5333251953125,0.5555593231833441,46.959422886782676,53.85484808143162,-1.214304866035718,-0.6630078763574261,-9.912745159219185,-15.268917057414228,37.24274183726447,0.9499969482421875,0.9313695491517819,0.5874931335449105,-2.786692135556791,3.961678402646612,-1.0995995010059403,2.2745857680957613,-5.291041833640151,54.237033895236664,-1.822703727762672,1.687092634550845,8,-2.1999893188476562,-1.8249969482421875,-10.912494659423828,-14.412490844726562,-13.899993896484375,0,-0.07226101422426123,2.2174351489418167,150.0500030517578,-1.0000210468713826,149.4499969482422,3.5998962434007753,150.4499969482422,-0.07226101422426123
5507,2021-08-31,148.10000610351562,151.6999969482422,147.89999389648438,151.0,4899312.0,-0.013652932909088533,-1.3030193739307347,-11.5999755859375,35.081977382927334,51.54739280668191,0.7762211546108517,1.594758486751772,-7.518734635502028,-13.195853932791692,36.2958316206231,3.8000030517578125,0.5368201228405951,-1.542494964599598,-4.678410119293403,1.593420190094207,-3.1104525419465006,0.025462612747304547,-3.10823308192829,5.263474905335352,-44.08978583720032,1.5679575773469057,8,-0.100006103515625,0.2249908447265625,-8.66250991821289,-12.162506103515625,-14.050003051757841,1,-0.0985820763120755,1.5333251953125,150.14999389648438,2.2174351489418167,150.0500030517578,-1.0000210468713826,149.4499969482422,-0.0985820763120755
5508,2021-09-01,147.60000610351562,150.0500030517578,146.0,149.35000610351562,2543648.0,-0.0033760970924641143,1.5714354915277227,0.6034495459185284,34.7402484808071,49.73692104115456,1.496279311654746,2.1332488757497003,-6.633131543602502,-12.650702682173772,34.56980687715656,4.0500030517578125,0.3050045430866817,-1.997495269775385,-5.226877021325635,1.2318864817748647,-3.6121861455505098,-0.3828043940002601,-2.3399041248621018,28.070297546546026,-16.4786641178618,1.6146908757751228,9,1.1749954223632812,0.7249908447265625,-8.03750991821289,-11.537506103515625,-11.350006103515625,2,-0.10331977892538013,-1.3030193739307347,148.10000610351562,1.5333251953125,150.14999389648438,2.2174351489418167,150.0500030517578,-0.10331977892538013
5509,2021-09-02,148.6999969482422,148.8000030517578,146.75,147.4499969482422,2479952.0,0.007452512189973115,1.8275666119459528,-0.7142857142857143,43.14378710726391,47.86400658718204,0.9509115278117406,1.035136091129175,-7.257475672675753,-13.702679285949102,32.52165063981411,2.0500030517578125,0.0850386225501154,-0.8650039672851619,-4.117871222370866,2.387863287800542,-2.4914375948279996,0.7614296602576758,-3.1822991708051234,47.368392873873994,3.1684139618191054,1.6264336275428486,9,0.15000152587890625,-0.375,-9.112499237060547,-12.637496948242188,-14.999999999999972,3,-0.10524542177315366,1.5714354915277227,147.60000610351562,-1.3030193739307347,148.10000610351562,1.5333251953125,150.14999389648438,-0.10524542177315366
5510,2021-09-03,147.8000030517578,149.14999389648438,147.39999389648438,148.6999969482422,2638916.0,-0.006052413684968894,-1.0588087459160593,-0.7199951171875,45.744679699801424,46.30526274398146,1.7180409484504082,1.9317871078118287,-5.940514619710029,-12.734667989811243,30.391217488121026,1.75,0.09567588072172839,-1.699997711181652,-5.042701861965668,1.6427064396023638,-3.37134978657366,-0.028645635789644075,-2.035013307488555,31.579017815315012,-15.817484681867462,1.6713520753920101,9,1.0499954223632812,0.524993896484375,-7.4250030517578125,-11.737503051757812,-14.850006103515597,4,-0.10081196784587099,1.8275666119459528,148.6999969482422,1.5714354915277227,147.60000610351562,-1.3030193739307347,148.10000610351562,-0.10081196784587099
5511,2021-09-06,150.14999389648438,150.64999389648438,148.1999969482422,148.1999969482422,2037072.0,0.015899802410042074,-1.512821315387926,-2.1666779695500322,53.49543255316939,46.053281552913624,-0.67117847845347,-0.4159005101341222,-7.837634249519624,-15.012664619542534,28.202823609062357,2.8499908447265625,0.3686948860499797,0.634993743896473,-2.717002523525565,3.986990011318511,-1.0410043898145318,2.310991877607478,-4.147603864056208,72.80694944519549,21.420222111867417,1.6759981337110175,9,-1.2999954223632812,-1.4249954223632812,-9.274993896484375,-14.087493896484375,-16.25,0,-0.11754908167796896,-1.0588087459160593,147.8000030517578,1.8275666119459528,148.6999969482422,1.5714354915277227,147.60000610351562,-0.11754908167796896
5512,2021-09-07,148.39999389648438,149.85000610351562,147.5,149.64999389648438,3085900.0,-0.011655012128781506,1.8484500998742324,-0.6410266442349075,53.65853885467539,46.06036945057164,0.8639798548431941,1.186205464588653,-5.731191258236322,-13.25520228404946,25.549654822137786,2.649993896484375,0.10986839844451879,-0.9825057983398438,-4.288204315633976,2.3231927189542887,-2.6353550569868958,0.6703434603072083,-2.1696995874236507,51.61283971359379,-4.988672821873692,1.6528492586470653,9,0.45000457763671875,0.32500457763671875,-7.0124969482421875,-11.949996948242188,-12.599990844726591,1,-0.08187327760242047,-1.512821315387926,150.14999389648438,-1.0588087459160593,147.8000030517578,1.8275666119459528,148.6999969482422,-0.08187327760242047
5513,2021-09-08,146.14999389648438,146.89999389648438,144.5,146.89999389648438,4542336.0,-0.015161725690969186,5.399983723958333,0.6,51.01446890869735,46.05194199333273,2.7266118439038394,3.0823049998584793,-3.0645615728947178,-10.958854596340501,22.48921358078858,3.899993896484375,-0.2283106152184189,-2.907505798339855,-6.137835035032992,0.3228234383532822,-4.522670416686424,-1.2923411799932865,5.5500030517578125,26.82919567493537,-33.17447610625136,1.6151646183465709,9,1.9500045776367188,2.5750045776367188,-4.424995422363281,-9.699996948242188,-8.29998779296875,2,-0.0827915932264548,1.8484500998742324,148.39999389648438,-1.512821315387926,150.14999389648438,-1.0588087459160593,147.8000030517578,-0.0827915932264548
5514,2021-09-09,147.60000610351562,148.85000610351562,144.10000610351562,144.8000030517578,3227636.0,0.009921397657110198,-1.26190640542632,-3.73333740234375,42.51700009445939,45.15061732984266,1.1025234704563047,1.3303338376075828,-4.066057338635574,-12.298530220172495,18.995156397332522,4.75,-0.48641085392853256,-1.2224937438964787,-4.127021574936975,1.682034087144018,-2.674757659416713,0.22977017162375546,3.9559909057617233,53.43521408936309,-2.9020636481328594,1.4522639155202453,9,0.29999542236328125,1.024993896484375,-4.975009918212891,-10.425010681152344,-8.600006103515625,3,-0.07689705714209505,5.399983723958333,146.14999389648438,1.8484500998742324,148.39999389648438,-1.512821315387926,150.14999389648438,-0.07689705714209505
5515,2021-09-10,148.85000610351562,149.9499969482422,147.64999389648438,148.0,3553152.0,0.008468834338145825,-1.967710814908153,0.3035732775298227,46.51901026300211,45.10168259386704,-0.3750359939006671,-0.07305275036290482,-4.880841763221383,-13.464932467629978,16.40775884331957,2.3499908447265625,-0.6964345556269507,0.12250595092774574,-2.6372552912885965,2.882267193144088,-1.2573746701804112,1.5023865720359026,2.4077512695312464,72.51921912127848,18.06736930067511,1.379880621108165,9,-0.9500045776367188,-0.225006103515625,-5.750003814697266,-11.200004577636719,-10.350006103515625,4,-0.10178037308737198,-1.26190640542632,147.60000610351562,5.399983723958333,146.14999389648438,1.8484500998742324,148.39999389648438,-0.10178037308737198
5516,2021-09-13,148.89999389648438,151.10000610351562,148.89999389648438,149.5,3365436.0,0.0003358266101378682,-6.333299425258125,-0.7058844648691344,45.30738903022929,46.23783944356725,-0.6939604100193719,-0.13799181044771558,-4.4780004356088625,-13.435771730092426,15.141179615002153,2.25,-0.7979551297468959,0.17749404907226562,-2.580550181918966,2.935538280063497,-1.20152806642335,1.5565161645678813,-4.79998779296875,68.57125418526786,16.983172517303558,1.379022115495616,9,-1.29998779296875,-0.274993896484375,-5.612495422363281,-11.199996948242188,-9.399993896484375,0,-0.10711885562151624,-1.967710814908153,148.85000610351562,-1.26190640542632,147.60000610351562,5.399983723958333,146.14999389648438,-0.10711885562151624
5517,2021-09-14,150.75,150.8000030517578,147.85000610351562,147.85000610351562,3494472.0,0.012424487436861531,-1.0344849358603345,-4.833273994201719,50.872103596734256,48.030267789781384,-2.378677124523847,-1.9501556013168795,-5.834672355758698,-15.211833387593686,13.989990014610537,2.9499969482421875,-0.8994227423521011,1.940000152587885,-0.9623750431350118,4.842375348310782,0.4888125547264224,3.3911877504493475,-6.509993896484389,94.99991280691964,45.578947927496124,1.4511875978614497,9,-3.149993896484375,-2.125,-7.1374969482421875,-12.724998474121094,-11.0,1,-0.11177450151585822,-6.333299425258125,148.89999389648438,-1.967710814908153,148.85000610351562,-1.26190640542632,147.60000610351562,-0.11177450151585822
5518,2021-09-15,149.10000610351562,152.0,148.85000610351562,151.14999389648438,3912632.0,-0.010945233144174948,-1.4705952751382274,-0.706893830174582,49.01963130922411,48.68313936777696,-0.5515315341777693,-0.15865362125526872,-3.818014574136839,-13.476780044586064,13.514003505141892,3.149993896484375,-0.9914769209914596,0.19500579833984943,-2.6081674408862057,2.9981790375659045,-1.2065808212731781,1.596592417952877,-4.7228000000000065,63.291188139083,14.896488647802137,1.4015866196130284,9,-1.0500030517578125,-0.475006103515625,-4.962501525878906,-10.575004577636719,-13.75,2,-0.08920189475058804,-1.0344849358603345,150.75,-6.333299425258125,148.89999389648438,-1.967710814908153,148.85000610351562,-0.08920189475058804
5519,2021-09-16,149.8000030517578,151.0,148.5,149.35000610351562,3274680.0,0.004694815020706233,-1.3255714924451574,-0.21951201357668146,49.30361927560084,49.07857709842134,-1.2058962381984202,-0.5729932499407937,-4.0695659598909515,-14.095565538423983,14.071406474991143,2.5,-0.6852751289835055,0.6950027465820199,-1.7191867966652694,3.109192289829309,-0.5120920250416248,1.9020975182056645,-5.117885192382829,49.42542847321121,1.951416084947283,1.2070947716236418,9,-1.75,-1.1750030517578125,-4.475006103515625,-10.475006103515625,-10.400009155273438,3,-0.07977300871024218,-1.4705952751382274,149.10000610351562,-1.0344849358603345,150.75,-6.333299425258125,148.89999389648438,-0.07977300871024218
5520,2021-09-17,148.5500030517578,151.5,148.39999389648438,151.0500030517578,4748996.0,-0.008344459109043578,-1.2142755937264988,-5.5555932318334404,45.81153359137517,48.22481054711088,0.1806797289308406,0.6098243287990215,-2.4650538135923625,-12.714114871622257,13.479525154439449,3.100006103515625,-0.343371222023535,-0.4924972534179801,-2.8956244309662225,1.9106299241302622,-1.6940608421921013,0.709066335356141,-3.5751699067578215,16.867421150551156,-28.52212664997698,1.2015635887741174,9,-0.5,-0.27500152587890625,-2.712505340576172,-8.925006866455078,-10.400009155273438,4,-0.06428813770155495,-1.3255714924451574,149.8000030517578,-1.4705952751382274,149.10000610351562,-1.0344849358603345,150.75,-0.06428813770155495
5521,2021-09-20,141.25,146.4499969482422,141.1999969482422,146.0,5148400.0,-0.04914172266434991,-1.1649457291175083,1.9,35.934264945481885,46.2554467794227,6.800610572416645,7.615054331586634,5.08454155399636,-5.298228509780387,12.610239102112914,7.350006103515625,-0.4244193712319486,-7.357500457763678,-11.551389736815878,-3.163611178711477,-9.454445097289778,-5.260555818237577,10.75,0.4629910891522756,-47.936694316413316,2.0969446395260993,9,5.349998474121094,5.349998474121094,5.049995422363281,-1.6250038146972656,-2.5,0,-0.019469026548672552,-1.2142755937264988,148.5500030517578,-1.3255714924451574,149.8000030517578,-1.4705952751382274,149.10000610351562,-0.019469026548672552
5522,2021-09-21,140.64999389648438,142.85000610351562,140.44999694824222,141.0,3984184.0,-0.004247830821349607,-5.4000244140629095,0.07368549547697369,35.78728545627246,44.56353750693105,6.912603269955099,7.853766327150822,5.927478411465927,-4.547927141360788,11.760586133668868,2.400009155273409,-0.5256347768419971,-7.47250595092774,-12.884528289349959,-2.0604836125055215,-10.17851712013885,-4.766494781716631,11.134006042480479,1.7315748519366994,-47.20560260026594,2.706011169211106,9,5.575004577636719,5.575004577636719,6.250003814697266,-1.0249977111816406,-4.5,1,-0.008176281168776667,-1.1649457291175083,141.25,-1.2142755937264988,148.5500030517578,-1.3255714924451574,149.8000030517578,-0.008176281168776667
5523,2021-09-22,141.64999389648438,142.5500030517578,140.14999389648438,141.8000030517578,3789688.0,0.007109847446818751,1.9090858648911084,0.4285901124771122,35.52360225366445,43.786493302398284,5.819089295394264,6.493620423336495,5.16608350673215,-5.407855059077747,10.89195179210109,2.4000091552734375,-0.9582531734059785,-6.032505798339855,-12.045325792755108,-0.019685803924602396,-9.038915795547467,-3.026095801132243,9.680645922851568,13.215851923950774,-34.43595773588961,3.006409997207625,9,4.4250030517578125,4.4250030517578125,5.600002288818359,-1.7999954223632812,-3.79998779296875,2,-0.013413300235458281,-5.4000244140629095,140.64999389648438,-1.1649457291175083,141.25,-1.2142755937264988,148.5500030517578,-0.013413300235458281
5524,2021-09-23,144.10000610351562,144.5500030517578,142.35000610351562,143.10000610351562,3098396.0,0.017296239411218606,1.3157937005091633,-6.666259790458753,42.857151273460374,43.37962008133809,3.1518408644400324,3.8180005217505197,2.999348248287305,-7.662208449293644,10.003480281953806,2.9000091552734375,-1.241647646956352,-3.3149940490722543,-9.471045655228608,2.841057557084099,-6.393019852150417,-0.23696824599409183,6.55979496044921,34.801850950615325,-14.26825497552867,3.078025803078174,9,1.9749908447265625,1.9749908447265625,2.874988555908203,-4.250007629394531,-6.150009155273409,3,-0.06072171845512864,1.9090858648911084,141.64999389648438,-5.4000244140629095,140.64999389648438,-1.1649457291175083,141.25,-0.06072171845512864
5525,2021-09-24,141.5,143.64999389648438,140.64999389648438,143.39999389648438,2792452.0,-0.018043067268490476,1.500006357844945,-1.899993896484375,33.46083017071156,42.0633357636139,5.140146843576474,6.055065467145823,5.771217270746547,-4.948334737077857,9.377745014164471,3.45001220703125,-1.3864097009904697,-5.487500000000011,-12.047337497363344,1.0723374973633213,-8.767418748681678,-2.207581251318345,8.529212633916018,21.42865792960131,-23.62108951447492,3.279918748681673,9,4.5749969482421875,4.5749969482421875,4.8874969482421875,-1.6500015258789062,-3.800003051757784,4,-0.0148410325336793,1.3157937005091633,144.10000610351562,1.9090858648911084,141.64999389648438,-5.4000244140629095,140.64999389648438,-0.0148410325336793
5526,2021-09-27,139.30000305175778,142.8000030517578,138.69999694824222,142.35000610351562,2887156.0,-0.015547681613019226,1.075954061351954,1.6052699208146763,32.89476778837795,40.065854007129865,6.520922701918579,7.800464626854051,8.142010874218755,-2.634930093233578,8.88790538077634,4.100006103515597,-1.5568052649135495,-7.144997406005899,-14.36499302604426,0.07499821403246187,-10.754995216025065,-3.534999595986733,10.136456457912345,10.256503889029975,-32.56007769105429,3.6099978100191783,9,6.04999542236331,6.04999542236331,7.087493896484403,0.5499954223633097,-1.949996948242159,0,-0.00825562907450994,1.500006357844945,141.5,1.3157937005091633,144.10000610351562,1.9090858648911084,141.64999389648438,-0.00825562907450994
5527,2021-09-28,133.5,139.10000610351562,133.0,138.5,6835620.0,-0.04163677620023276,-1.0333353678385417,1.639342622007639,29.021585981561927,37.84384897072295,10.746831989656073,13.123434844122187,13.926431789395963,3.2427118756363313,9.54450263045256,6.300003051757784,-2.0789913126536703,-12.21500015258789,-21.412088751777986,-3.017911553397795,-16.813544452182953,-7.616455852992829,15.077542504755883,4.329003185188806,-38.83645403302254,4.598544299595052,9,8.75,9.0,13.674999237060547,6.5749969482421875,4.600006103515625,1,0.0393258426966292,1.075954061351954,139.30000305175778,1.500006357844945,141.5,1.3157937005091633,144.10000610351562,0.0393258426966292
5528,2021-09-29,132.35000610351562,135.0,132.14999389648438,133.5,4376968.0,-0.008614186490519704,-2.6773837884664604,0.229998779296875,24.455616613418528,35.08295978603603,10.360487590043391,13.77880433702245,15.068113701797188,4.46284892411893,11.125272155718061,2.850006103515625,-2.686798636489499,-12.602494049072277,-23.51098690003971,-1.6940011981048428,-18.056740474555994,-7.14824762358856,14.66978215076466,1.613000478682626,-38.59057506720684,5.454246425483715,9,9.474990844726562,9.724990844726562,15.262493133544922,7.774990081787109,5.899993896484375,2,0.028711655592948304,-1.0333353678385417,133.5,1.075954061351954,139.30000305175778,1.500006357844945,141.5,0.028711655592948304
5529,2021-09-30,133.05000305175778,133.75,131.60000610351562,133.0,5337472.0,0.0052889831202174165,1.9655150641396655,-0.04348114534402963,23.037540262628127,32.55251608284192,7.861340310394752,12.486418683271438,14.293620103152648,3.8936627036415246,12.823796052702466,2.149993896484375,-3.6212478925930043,-11.119997406005893,-23.090196075438172,0.8502012634263849,-17.105096740722047,-5.13489807128974,12.185409879586985,12.033181884949643,-23.08785132918409,5.985099334716142,9,5.974998474121122,8.750000000000028,14.787494659423857,7.4749946594238565,3.649993896484432,3,0.03607668501811756,-2.6773837884664604,132.35000610351562,-1.0333353678385417,133.5,1.075954061351954,139.30000305175778,0.03607668501811756
5530,2021-10-01,132.89999389648438,134.0,130.25,130.89999389648438,4694116.0,-0.0011274645008091388,-1.2727356798046867,39.997558742775254,22.789138242438028,31.091946449170376,6.211101631802109,12.082392350102054,14.301377686783695,4.171744926087456,14.542340916935427,3.75,-4.503873169461599,-10.525006103515636,-23.366898752182863,2.31688654515159,-16.94595242784925,-4.104059779182023,10.426462078964306,21.115484080405896,-9.37055402283573,6.420946324333607,10,4.500007629394531,8.225006103515625,15.062507629394531,8.125,8.100006103515625,4,0.0379985198170234,1.9655150641396655,133.05000305175778,-2.6773837884664604,132.35000610351562,-1.0333353678385417,133.5,0.0379985198170234
5531,2021-10-04,132.5,134.75,131.55000305175778,132.35000610351562,5207636.0,-0.003009736003418695,-2.6571393694195566,0.0749969482421875,17.35242928550676,29.043629096863075,5.855107753466854,11.691736269803215,14.55959860862427,4.6460945283110675,15.63245067626699,3.199996948242216,-5.569900025102584,-10.042500305175793,-23.355702697138383,3.270702086786798,-16.699101501157088,-3.385899109194497,8.734223019376884,25.42371127977186,2.9702591628159993,6.656601195981289,10,4.900001525878906,8.625,15.637500762939453,8.524993896484375,6.649993896484375,0,0.03924525998673367,-1.2727356798046867,132.89999389648438,1.9655150641396655,133.05000305175778,-2.6773837884664604,132.35000610351562,0.03924525998673367
5532,2021-10-05,136.25,136.25,132.19999694824222,133.10000610351562,4895728.0,0.028301886792452935,1.5714354915277045,21.00081383519837,28.6189712586538,28.27644787519523,1.5816605787297817,7.362286238116326,10.731044356383137,1.0249454723650047,16.901922157260092,4.050003051757784,-6.485336929670666,-5.685000610351551,-18.98162195800495,7.611620737301848,-12.33331128417825,0.9633100634751486,3.2267473362765884,100.0,79.2954892422371,6.648310673826699,10,1.1500015258789062,4.875,11.887500762939453,4.774993896484375,2.850006103515625,1,0.008073439291857776,-2.6571393694195566,132.5,-1.2727356798046867,132.89999389648438,1.9655150641396655,133.05000305175778,0.008073439291857776
5533,2021-10-06,134.05000305175778,135.75,131.85000610351562,135.25,4379164.0,-0.01614676659260339,2.545453914925197,-0.38095215028241824,25.03963413749436,26.29672374897678,2.894627602734687,9.074560525353235,12.826915271559614,3.336720010456446,18.055052634911302,4.399993896484375,-6.655254800195564,-7.279998016357439,-20.86704440677852,6.307048374063655,-14.073521211567993,-0.486474821146885,3.950464710714556,63.33338419596307,44.35084597683405,6.793523195210544,10,2.8999938964844034,7.074996948242216,14.11249542236331,6.974990844726591,6.949996948242216,2,0.030212629314108286,1.5714354915277045,136.25,-2.6571393694195566,132.5,-1.2727356798046867,132.89999389648438,0.030212629314108286
5534,2021-10-07,136.25,136.69999694824222,133.75,135.30000305175778,4103456.0,0.016411763507329313,2.1892016727014116,-0.7916661368462595,31.076927266316446,26.031845648488435,-0.5989841108806502,6.303853166341582,10.542986096802451,1.3167167670011963,19.790845760080046,2.949996948242216,-6.7541342145926535,-4.512500762939453,-17.944117089659642,8.91911556378075,-11.228308926299547,2.203307400420641,0.510392920476761,93.02329982706657,70.72571817175384,6.7158081633601,10,0.27500152587890625,4.875,12.299999237060547,4.774993896484375,5.5,3,0.014678899082568808,2.545453914925197,134.05000305175778,1.5714354915277045,136.25,-2.6571393694195566,132.5,0.014678899082568808
5535,2021-10-08,133.69999694824222,136.89999389648438,133.0,136.25,2443664.0,-0.018715618728497474,1.0259756730727312,-2.684222361425547,36.39639837789543,26.420915713990375,0.8138138204783729,8.074652117639943,12.98253065450163,4.0017784143958295,21.27255610918449,3.899993896484375,-7.022796839848638,-6.305003356933554,-19.523288818509002,6.91328210464188,-12.914146087721264,0.3041393738541558,-3.449996948242216,40.186870573874906,14.50246441848656,6.609142730787718,10,0.9750061035155966,7.425003051757784,14.887500762939425,7.374999999999972,8.300003051757784,4,0.02243829520176699,2.1892016727014116,136.25,2.545453914925197,134.05000305175778,1.5714354915277045,136.25,0.02243829520176699
5536,2021-10-11,132.94999694824222,134.10000610351562,131.89999389648438,133.5,2042648.0,-0.005609573800441692,1.514277742416448,0.2156872131500598,36.2007268431545,27.21859803194511,0.6351305195667294,7.977458832012331,13.586901239227274,4.874266551469503,22.51485844665605,2.20001220703125,-7.772659148510684,-6.257503509521456,-19.136426530260195,6.621419511217283,-12.696965019890825,0.18195800084791358,-2.5669970703125387,21.782049577587916,-6.645865430719059,6.439461510369371,10,0.6249999999999716,8.175003051757784,15.637500762939425,8.124999999999972,10.199996948242159,0,0.06054910294500915,1.0259756730727312,133.69999694824222,2.1892016727014116,136.25,2.545453914925197,134.05000305175778,0.06054910294500915
5537,2021-10-12,133.89999389648438,134.19999694824222,130.69999694824222,131.14999389648438,2352276.0,0.007145520647224846,1.0895484317636952,-4.999972256901354,36.0861789918572,28.510882740660517,-0.2817940759022406,6.008431975466635,12.491251879904752,4.055122262297999,24.343862533210807,3.5,-8.075734338138147,-4.465006256103521,-16.32924550253003,7.399232990322986,-10.397125879316775,1.4671133671097323,-3.3866541381836157,51.612879408746025,20.3824814589349,5.932119623213252,10,-0.3249969482421875,7.225006103515625,14.887504577636719,7.3000030517578125,9.95001220703125,1,0.039208366238303816,1.514277742416448,132.94999694824222,1.0259756730727312,133.69999694824222,2.1892016727014116,136.25,0.039208366238303816
5538,2021-10-13,135.80000305175778,136.64999389648438,132.5,133.69999694824222,4469848.0,0.014189762822112373,1.184214330458247,0.7636385830965703,34.79853090854611,29.817659479095845,-1.8337997527946186,3.2263477957265536,10.400189706545262,2.281577113795578,25.499781626985296,4.149993896484375,-8.18911223863131,-1.8999969482422046,-12.671354430595756,8.871360534111332,-7.28567568941898,3.485681792934571,-5.158930210693342,82.2582034489797,49.35300233815436,5.385678741176769,10,-2.2250061035155966,5.324996948242216,12.98749542236331,5.624992370605497,6.699996948242216,2,0.02430046375256789,1.0895484317636952,133.89999389648438,1.514277742416448,132.94999694824222,1.0259756730727312,133.69999694824222,0.02430046375256789
5539,2021-10-14,137.85000610351562,137.89999389648438,135.44999694824222,136.85000610351562,3040992.0,0.015095751146460001,3.454638774830711,0.4761890921773631,43.17758150189835,32.08304206348033,-3.499308380349447,0.2478872874283411,8.151613322210494,0.40637030258272944,26.702851305029284,2.449996948242159,-7.599649174890914,0.7475059509277457,-8.401293006030642,9.896304907886147,-3.826893527551448,5.3219054294069394,-7.150009155273409,99.30572480338405,62.26584948220031,4.574399478479199,10,-3.5500106811523438,3.274993896484375,10.562492370605469,3.5749893188476562,6.75,3,0.02285087963013188,1.184214330458247,135.80000305175778,1.0895484317636952,133.89999389648438,1.514277742416448,132.94999694824222,0.02285087963013188
5540,2021-10-15,139.0,139.85000610351562,137.60000610351562,138.80000305175778,4372764.0,0.008342356514810856,1.3684096402958585,0.19999694824221592,49.416336405872016,35.64569841018758,-4.127020350631653,-1.7436507480929606,6.8203744510207684,-0.5563738418120465,27.551719338896298,2.25,-6.687493073950208,2.375,-5.102299488810758,9.852299488810758,-1.363649744405393,6.113649744405393,-8.012003173828106,90.7103251036012,48.205413836854945,3.73864974440538,10,-3.7249984741210938,2.125,9.262500762939453,2.4249954223632812,6.600006103515625,4,0.019784172661870603,3.454638774830711,137.85000610351562,1.184214330458247,135.80000305175778,1.0895484317636952,133.89999389648438,0.019784172661870603
5541,2021-10-18,138.5,139.35000610351562,137.35000610351562,138.05000305175778,3350348.0,-0.003597122302158251,-1.1621728623155534,2.2500190737771932,62.25490562735337,39.38302445115419,-3.002120931630884,-1.5391503358782188,7.105404113053737,0.12667605011921523,27.826386140185694,2.0,-5.7466678406394465,2.0124999999999886,-5.2032636108367285,9.228263610836706,-1.5953818054183557,5.620381805418333,-6.98028261718747,85.24584969690902,36.34583955576026,3.607881805418355,10,-3.2249984741210938,2.625,9.762500762939453,2.9249954223632812,2.600006103515625,0,0.025270758122743597,1.3684096402958585,139.0,3.454638774830711,137.85000610351562,1.184214330458247,135.80000305175778,0.025270758122743597
5542,2021-10-19,139.5,140.0,138.44999694824222,139.35000610351562,2723344.0,0.0072202166064982976,1.69567178833952,0.33332203044994674,67.65430591724541,44.11798798223764,-3.9030770753463173,-2.771835879167611,5.858936232834253,-0.6618434060101777,27.845133715308844,1.550003051757784,-4.6955031939368155,3.0699996948242188,-4.023393640996176,10.163393030644613,-0.47669697308597847,6.616696362734416,-7.4804652939452865,93.33333333333333,36.86342887488515,3.5466966679101986,10,-4.150001525878906,1.625,8.612503051757812,2.1999969482421875,2.600006103515625,1,0.02616483079917109,-1.1621728623155534,138.5,1.3684096402958585,139.0,3.454638774830711,137.85000610351562,0.02616483079917109
5543,2021-10-20,139.75,139.80000305175778,137.44999694824222,139.39999389648438,4368912.0,0.0017921146953405742,9.444188254442949,2.333468972533062,66.91918160499327,48.10046068653507,-3.6425570610243767,-3.342867573363293,5.308711362071421,-0.7398733849080372,27.890047578445543,2.350006103515568,-3.3935950585787396,3.414999389648443,-3.430600870359342,10.260599649656228,-0.0078007403554352095,6.837799519652322,-7.092028070429677,94.50549819074476,31.07563154282017,3.4228001300038886,10,-4.400001525878906,1.375,8.362503051757812,1.9499969482421875,4.5,2,0.02933814743123886,1.69567178833952,139.5,-1.1621728623155534,138.5,1.3684096402958585,139.0,0.02933814743123886
5544,2021-10-21,135.35000610351562,138.69999694824222,131.94999694824222,136.35000610351562,7216536.0,-0.031484750600961564,1.3684286609164704,-2.8570930333943676,55.09358305734262,50.1779256509181,0.6887796553352814,0.38787379226425855,9.362445065062843,3.817830799489542,29.17278290102357,7.800003051757784,-2.7600973804550506,-0.5474945068359318,-6.341183137147766,5.246194123475902,-3.4443388219918347,2.349349808319971,4.649993896484375,42.23612256309629,-25.44963156567755,2.8968443151559153,10,-7.62939453125e-06,5.524993896484375,12.987495422363281,6.399993896484375,3.099990844726591,3,0.05282595917296118,9.444188254442949,139.75,1.69567178833952,139.5,-1.1621728623155534,138.5,0.05282595917296118
5545,2021-10-22,139.39999389648438,139.85000610351562,133.19999694824222,134.64999389648438,4792080.0,0.029922331808920122,1.3539753699902675,-4.75,62.45487086208359,53.09505276413244,-2.757628423185963,-4.034351126722896,5.05608803158853,-0.054883474002565436,29.918115904212105,6.650009155273409,-1.640544902882624,3.6074935913085824,-1.8234390855057825,9.038426268122947,0.8920272529014142,6.322959929715751,-7.449996948242159,92.54651085648212,18.708752455802568,2.715466338407176,10,-4.049995422363281,1.475006103515625,8.937507629394531,3.125,0.0,4,0.03730281517008294,1.3684286609164704,135.35000610351562,9.444188254442949,139.75,1.69567178833952,139.5,0.03730281517008294
5546,2021-10-25,138.14999389648438,140.25,137.10000610351562,139.39999389648438,2906752.0,-0.008967001827333121,1.1355802453810027,-0.2631578947368421,53.76983189888502,55.05990308713553,-0.7738130362672564,-3.0302888921418685,6.0863242654206715,1.3780980276144987,30.16769423123609,3.149993896484375,-0.8782647621053457,2.414994049072277,-2.8822836177724867,7.712271715917041,-0.23364478435010483,5.063632882494659,-6.199996948242159,74.69873094720269,3.998048533373364,2.6486388334223756,10,-2.0499954223632812,0.20000457763671875,10.012508392333984,4.450004577636719,0.600006103515625,0,0.053926981803658514,1.3539753699902675,139.39999389648438,1.3684286609164704,135.35000610351562,9.444188254442949,139.75,0.053926981803658514
5547,2021-10-26,138.75,140.64999389648438,137.5,138.14999389648438,3396924.0,0.0043431496925379065,-2.3157937005091633,-0.4800048828125,59.95762451596976,57.85535793240482,-0.6855937091586668,-3.390652077636787,5.268995466291301,0.9736052644787492,29.241206239539412,3.149993896484375,-0.15939707691222793,2.752500152587885,-2.5984927180074067,8.103493023183177,0.07700371729023914,5.427996587885531,-6.468002929687486,78.16098203496186,6.258705055398636,2.675496435297646,10,-2.4500045776367188,-1.3499984741210938,7.849998474121094,4.774993896484375,2.649993896484375,1,0.016936980926238743,1.1355802453810027,138.14999389648438,1.3539753699902675,139.39999389648438,1.3684286609164704,135.35000610351562,0.016936980926238743
5548,2021-10-27,136.14999389648438,139.55000305175778,135.64999389648438,138.85000610351562,3892248.0,-0.018738782728040526,-1.1081061018458795,-4.4999745689435935,49.79165395100912,58.59025487119491,2.2007074547986463,-0.5179176082588697,7.675014209266806,3.7480071154068355,28.27538957201702,3.900009155273409,0.6185347145420792,-0.037505340576160506,-5.105555745186109,5.030545064033788,-2.571530542881135,2.496519861728814,-3.365917016601543,48.27584392533346,-20.089145955102197,2.5340252023049747,10,0.15000152587890625,1.2500076293945312,10.075004577636719,7.900001525878906,4.100006103515625,2,0.04370189110368283,-2.3157937005091633,138.75,1.1355802453810027,138.14999389648438,1.3539753699902675,139.39999389648438,0.04370189110368283
5549,2021-10-28,137.85000610351562,137.85000610351562,135.44999694824222,135.44999694824222,4088924.0,0.012486318642979777,-1.0000000000000238,-0.888888260958011,58.96329916640242,59.65102851125384,0.5595364870085291,-1.9393174092068648,5.841902225698391,2.234845050074341,27.180919943295773,2.400009155273409,1.4280085081143454,1.4225067138671932,-3.4715807199288804,6.316594147663267,-1.0245370030308436,3.86955043076523,-4.593974202636701,62.416255839817325,-9.120101241388028,2.447043716898034,10,-1.5500106811523438,-0.45000457763671875,8.224990844726562,6.199989318847656,1.599990844726591,3,0.04642722969252855,-1.1081061018458795,136.14999389648438,-2.3157937005091633,138.75,1.1355802453810027,138.14999389648438,0.04642722969252855
5550,2021-10-29,137.94999694824222,138.30000305175778,135.44999694824222,137.39999389648438,4624788.0,0.0007253597410181722,3.559954102122893,0.2291670640294639,61.111111111111114,59.52394023167136,0.32960037580801327,-1.7302891752655398,5.478277593328187,2.3225859161453,25.740118471058558,2.850006103515568,2.1841668102975973,1.2699974060058992,-3.372416062649421,5.912410874661219,-1.051209328321761,3.5912041403335593,-4.250327327626962,48.07695129215636,-28.52392570035503,2.3212067343276552,10,-1.6500015258789347,-1.0000000000000284,8.124999999999972,6.099998474121065,5.300003051757784,4,0.0036245017112077615,-1.0000000000000238,137.85000610351562,-1.1081061018458795,136.14999389648438,-2.3157937005091633,138.75,0.0036245017112077615
5551,2021-11-01,137.69999694824222,139.10000610351562,137.44999694824222,138.39999389648438,2642888.0,-0.0018122508556038808,-1.75002225245739,-1.2727146622276535,58.715602109632336,58.53075091971435,0.5075614745208838,-1.1286082727638416,5.451467734842851,2.7535846103479287,24.41679073567156,1.650009155273409,2.5237274765285065,0.759997558593767,-3.4599553842305966,4.979950501418131,-1.3499789128184148,2.869974030005949,-3.5833078710748225,43.26925616294072,-34.98496964442437,2.1099764714121756,11,-1.4000015258789347,-1.1749954223633097,8.374999999999972,6.349998474121065,11.249999999999972,0,0.01234565712358826,3.559954102122893,137.94999694824222,-1.0000000000000238,137.85000610351562,-1.1081061018458795,136.14999389648438,0.01234565712358826
5552,2021-11-02,137.35000610351562,138.0,136.55000305175778,137.55000305175778,3565732.0,-0.002541691012949987,1.636380030240449,0.28571117166209636,53.82717091288322,57.07608306503547,0.5816723940201598,-0.7293779122656474,5.501979113666323,3.275594523555867,23.703449951750848,1.449996948242216,2.5663184565419215,0.3550064086913949,-3.855744722317951,4.565757539700741,-1.7503691568132922,2.460381974196082,-2.8413187371892263,46.3416177269648,-30.10877692699502,2.1053755655046733,11,-1.0500106811523438,-1.9000091552734375,7.999992370605469,6.699989318847656,12.649993896484375,1,0.010192892859642422,-1.75002225245739,137.69999694824222,3.559954102122893,137.94999694824222,-1.0000000000000238,137.85000610351562,0.010192892859642422
5553,2021-11-03,138.10000610351562,138.5,136.94999694824222,137.5,3028268.0,0.005460502123565636,1.2142997275203953,-3.00007629510991,50.659631244232656,56.58342175246769,-0.47717269525125516,-1.2231144679902002,4.451816598493622,2.668593498545789,22.808439059179452,1.550003051757784,2.327756615641306,0.9025062561035213,-3.0961100009815823,4.901122513188625,-1.0968018724390447,2.9018143846460873,-3.222840345379751,72.60280844624091,-0.9170269472867005,1.9993081285425551,11,-1.1750106811523438,-2.6500091552734375,4.274993896484375,4.9749908447265625,10.0,2,0.02389563828473107,1.636380030240449,137.35000610351562,-1.75002225245739,137.69999694824222,3.559954102122893,137.94999694824222,0.02389563828473107
5554,2021-11-04,138.25,138.80000305175778,136.44999694824222,138.25,2813648.0,0.0010861251980824882,3.272714662227888,0.0,47.91086137864788,54.96742069875261,-0.19281901624540865,-1.2812829150617802,4.029452349287823,2.6447620083404217,22.295962735840654,2.350006103515568,1.8647370053349448,0.952500152587902,-3.046379360860584,4.951379666036388,-1.0469396041363552,2.951939909312159,-3.0264645535632155,76.71221996011805,5.1451662076204485,1.9994397567242472,11,-0.20000457763671875,-2.8000030517578125,3.6999969482421875,4.399993896484375,9.399993896484375,3,0.014466546112115841,1.2142997275203953,138.10000610351562,1.636380030240449,137.35000610351562,-1.75002225245739,137.69999694824222,0.014466546112115841
5555,2021-11-05,136.69999694824222,137.80000305175778,136.10000610351562,137.35000610351562,2376728.0,-0.011211595311087064,1.193540130536266,-100.0,45.26314605965557,54.022233383282675,1.0436650113047108,0.5322870042558634,5.264115241370888,4.335549010668814,21.625103966535892,2.149993896484375,1.340791923861417,-0.7475028991698878,-4.38712144712963,2.8921156487898543,-2.567312173149759,1.0723063748099833,-1.1508739948025664,19.999694824219695,-47.77836473619596,1.8198092739798717,11,1.3499984741210653,-1.2500000000000284,3.7125053405761435,5.675003051757784,11.850006103515597,4,0.020117045072365336,3.272714662227888,138.25,1.2142997275203953,138.10000610351562,1.636380030240449,137.35000610351562,0.020117045072365336
5556,2021-11-08,141.0,141.64999389648438,136.35000610351562,136.69999694824222,3351976.0,0.03145576552855278,-1.1200015869189055,-6.615296133712304,53.36323054058566,53.28952294157333,-3.1397256355628826,-3.3030573762404174,0.6890133131439029,0.2091504896002334,20.143479636265333,5.29998779296875,1.5102709318109078,3.1500000000000057,-0.16106621813085553,6.461066218130867,1.494466890934575,4.805533109065436,-5.144824789977662,88.28837250222696,22.76208919075502,1.655533109065429,11,-2.4500045776367188,-4.825004577636719,-1.7374992370605469,0.6999969482421875,3.5500030517578125,0,0.015957446808510634,1.193540130536266,136.69999694824222,3.272714662227888,138.25,1.2142997275203953,138.10000610351562,0.015957446808510634
5557,2021-11-09,139.14999389648438,141.9499969482422,138.69999694824222,140.69999694824222,3008932.0,-0.013120610663231336,-1.6530645291879584,-0.36046557016377473,48.744756785055316,53.17320103424513,-1.37121100814241,-1.095747398491568,2.302838709463458,2.1878398114222364,18.294538112096152,3.2499999999999716,1.0597752322401846,1.0374938964843636,-1.7453224937031848,3.820310286671912,-0.3539142986093964,2.4289020915781236,-3.04998779296875,52.13662506357839,-9.322294777449407,1.3914081950937738,11,-0.4499969482421875,-2.8249969482421875,0.11250686645507812,2.5500030517578125,8.70001220703125,1,0.0704276211398771,-1.1200015869189055,141.0,1.193540130536266,136.69999694824222,3.272714662227888,138.25,0.0704276211398771
5558,2021-11-10,139.10000610351562,140.25,137.60000610351562,139.64999389648438,3260800.0,-0.0003592367600528945,2.028564453125,0.35483013555683973,59.59079882737499,53.24292321879764,-0.9596777909477225,-0.8283241135063122,2.127314358712738,2.38748549947087,17.476674054777703,2.649993896484375,0.9981143805053421,0.8225059509277344,-1.7676512767274062,3.412663178582875,-0.4725726628998359,2.1175845647553047,-2.75,51.2821315387926,-12.087505238423468,1.2950786138275634,11,-0.4000091552734375,-2.7750091552734375,0.16249465942382812,2.5999908447265625,11.54998779296875,2,0.07836084412802102,-1.6530645291879584,139.14999389648438,-1.1200015869189055,141.0,1.193540130536266,136.69999694824222,0.07836084412802102
5559,2021-11-11,141.0,142.5500030517578,139.05000305175778,139.39999389648438,2354024.0,0.013659193480339837,-2.0434944139266538,-2.9091665741871044,54.59772030103672,52.519213128789374,-2.6438883870447683,-2.614263069782794,-0.016224576358297327,0.6840464986916004,16.939366337650704,3.5000000000000284,0.7597383550066183,2.565000152587885,-0.285686740948222,5.415687046123992,1.1396567058198457,3.990343599355924,-4.089994812011724,75.9689335639107,15.617053062344993,1.4253434467680466,11,-1.6749954223632812,-4.375,-1.9625015258789062,0.6999969482421875,7.0500030517578125,3,0.05035465321642296,2.028564453125,139.10000610351562,-1.6530645291879584,139.14999389648438,-1.1200015869189055,141.0,0.05035465321642296
5560,2021-11-12,141.75,141.75,140.0,140.64999389648438,2630632.0,0.005319148936170137,2.181800527118879,0.687501192088348,60.65090947832981,52.734247280866875,-3.1270102555521646,-3.317780870471495,-0.977061988304996,0.10821715550244448,17.057411462242776,1.75,1.0445024787347847,3.1775001525878963,-0.030790119188424114,6.385790424364217,1.573355016699736,4.7816452884760565,-4.163195068359386,87.0967186204079,27.37984984343091,1.604145135888166,11,-2.4249954223632812,-5.125,-2.924999237060547,-0.0500030517578125,4.850006103515625,4,0.041622531897596904,-2.0434944139266538,141.0,2.028564453125,139.10000610351562,-1.6530645291879584,139.14999389648438,0.041622531897596904
5561,2021-11-15,142.0,142.10000610351562,140.60000610351562,141.10000610351562,1938664.0,0.0017636684303350414,1.727257594673325,0.8181717297822166,59.81873835997861,53.39997699721081,-3.020553332354922,-3.4700358016331165,-1.5151002085487164,0.03560976502507174,17.155145393392303,1.5,0.9671978648660229,3.252500152587885,-0.3022550552397263,6.807255360415496,1.4751225486740793,5.0298777565016906,-3.8176112939453333,88.88882038698779,30.20356851513229,1.7773776039138032,11,-2.6749954223632812,-5.375,-4.099998474121094,-0.3000030517578125,7.4499969482421875,0,0.0461267820546325,2.181800527118879,141.75,-2.0434944139266538,141.0,2.028564453125,139.10000610351562,0.0461267820546325
5562,2021-11-16,143.14999389648438,143.5,140.89999389648438,142.1999969482422,2423872.0,0.008098548566791264,2.15150506311555,1.055559323183344,73.17884542316429,55.90211190598099,-3.644562836722372,-4.566697725250833,-2.889291657935189,-0.9708162853806357,17.652456576303027,2.600006103515625,0.8689450781155017,4.219994354248058,0.16324101428338622,8.27674769421273,2.191617684265708,6.2483710242304085,-4.443491468945325,94.06768702380892,32.65849550477869,2.0283766699823405,11,-3.3499908447265625,-6.049995422363281,-5.799995422363281,-1.4499969482421875,8.850006103515625,1,0.009780015473041637,1.727257594673325,142.0,2.181800527118879,141.75,-2.0434944139266538,141.0,0.009780015473041637
5563,2021-11-17,143.85000610351562,143.89999389648438,141.5,143.0500030517578,3778908.0,0.004890061033026916,4.333446364083349,0.8421111807128286,71.27663258503813,58.498308706691006,-3.8477996287647045,-5.210967614843469,-3.7374543602589085,-1.482613114727826,17.929413121335795,2.399993896484375,0.8983088546214049,4.715006256103521,0.10687870621728734,9.323133805989755,2.41094248116039,7.0190700310466525,-4.472414015832044,98.96932191071862,36.130684793020045,2.3040637749431183,11,-3.850006103515625,-5.925010681152344,-6.500007629394531,-2.1500091552734375,11.79998779296875,2,0.027806741955378023,2.15150506311555,143.14999389648438,1.727257594673325,142.0,2.181800527118879,141.75,0.027806741955378023
5564,2021-11-18,142.5,143.75,141.89999389648438,143.75,2846444.0,-0.009384817839661053,1.960009765625,-1.5624940395582598,64.82086568579594,60.67138866515104,-2.046771934264484,-3.4760561700612698,-2.6010858623093327,0.05286232754338016,16.88751895713406,1.95001220703125,1.0873132679597006,3.0075004577636832,-1.4718419622723218,7.486842877799688,0.7678292477456807,5.247171667781686,-2.3988236229082815,64.10266442349075,-0.578308001280476,2.239671210018001,11,-2.375,-4.575004577636719,-5.150001525878906,-0.8000030517578125,13.25,3,0.05719293962445171,4.333446364083349,143.85000610351562,2.15150506311555,143.14999389648438,1.727257594673325,142.0,0.05719293962445171
5565,2021-11-19,144.60000610351562,144.60000610351562,142.0500030517578,142.5,4186552.0,0.0147368849369518,1.4285672765320507,-1.6800048828125,70.05816970792716,62.526381905966765,-3.250096354470486,-5.445720771974152,-4.935029462996283,-1.8659422063882403,16.302373498517262,2.5500030517578125,1.3848152941869785,4.84750595092774,-0.17942101831624768,9.874432920171728,2.334042466305732,7.360969435549748,-3.89101892332107,100.0,31.2634796579611,2.5134634846219983,11,-3.5,-6.325004577636719,-6.887508392333984,-2.9000091552734375,12.25,4,0.023858899049924,1.960009765625,142.5,4.333446364083349,143.85000610351562,2.15150506311555,143.14999389648438,0.023858899049924
5566,2021-11-22,145.60000610351562,147.0500030517578,144.64999389648438,144.64999389648438,3151084.0,0.006915629030362025,-4.052585929971089,0.45238545042361183,73.10923579565376,65.23354624047771,-3.9436859882646047,-6.17559302315783,-6.163781659743961,-2.6730943042848594,16.09378070947326,2.4499969482421875,1.7980040214068538,5.4750053405761605,-0.12354034526364899,11.07355102641597,2.6757324976562415,8.27427818349608,-4.190635517123269,76.42284894813757,4.653029968393369,2.7992728429199114,11,-3.2750015258789062,-6.100006103515625,-7.400005340576172,-3.9000091552734375,11.75,0,0.0068681315802214815,1.4285672765320507,144.60000610351562,1.960009765625,142.5,4.333446364083349,143.85000610351562,0.0068681315802214815
5567,2021-11-23,141.10000610351562,145.1999969482422,140.69999694824222,144.8000030517578,3455008.0,-0.030906592110996778,1.0000067817070109,-3.8946835849662707,56.94444248215219,64.93950664656406,0.9633152835767476,-1.5710584758446657,-2.0091809752085794,2.0003343406826275,15.467077060960749,4.900009155273409,2.3330009444663347,0.8575050354003793,-4.7181284648786175,6.433138535679376,-1.930311714739105,3.6453217855398634,5.9499969482421875,6.2993507211268565,-62.66493580915447,2.7878167501394935,11,1.9499969482421875,-1.600006103515625,-2.900005340576172,0.5999908447265625,15.349990844726562,1,0.059177820577844154,-4.052585929971089,145.60000610351562,1.4285672765320507,144.60000610351562,1.960009765625,142.5,0.059177820577844154
5568,2021-11-24,142.10000610351562,143.9499969482422,140.60000610351562,141.5,3145856.0,0.0070871719117173715,-1.7916661368462545,-0.1621639455137061,58.57461917617539,65.38138429935725,0.48457586632301286,-2.216061610653526,-3.296889215911932,1.1230583797025702,14.355135664804136,3.3499908447265625,2.396372432183057,1.5600044250488168,-3.723497208055022,6.843506058152656,-1.0817463915030885,4.201755241600722,4.9499969482421875,23.255824956766745,-42.88071603265668,2.6417508165519172,11,1.4249954223632812,-2.600006103515625,-3.862506866455078,-0.4000091552734375,16.599990844726562,2,0.06966920106444285,1.0000067817070109,141.10000610351562,-4.052585929971089,145.60000610351562,1.4285672765320507,144.60000610351562,0.06966920106444285
5569,2021-11-25,144.25,145.3000030517578,142.14999389648438,142.14999389648438,2191176.0,0.015130146404906952,-2.0,3.499974568943594,66.37744479860714,66.01766600161028,-1.2917670249696585,-4.07070729739641,-5.738106603235906,-0.8577307458476753,13.289117586562572,3.1999969482421875,2.804917514675168,3.389998626708973,-1.9820168809119423,8.762014134329888,0.7039908728985154,6.076006380519431,2.5420031738281352,56.58907943327175,-14.74798734775949,2.686007753810463,11,-0.42499542236328125,-4.75,-6.012500762939453,-2.5500030517578125,16.899993896484375,3,0.07902942042623473,-1.7916661368462545,142.10000610351562,1.0000067817070109,141.10000610351562,-4.052585929971089,145.60000610351562,0.07902942042623473
5570,2021-11-26,138.44999694824222,141.1999969482422,137.39999389648438,139.55000305175778,5982884.0,-0.04020799342639714,-1.3749928474699118,-0.5238109078226227,44.806511741807704,64.34964082181352,4.459910281582438,1.8642565286463366,-0.2624305806590712,5.035558483313395,12.329376203117135,6.850006103515625,2.836540413963462,-2.4350044250487883,-7.754395189373497,2.8843863392759204,-5.094699807211157,0.22469095711358023,8.094326342773428,10.880850316955877,-55.903182125650936,2.659695382162357,11,3.775001525878878,1.675003051757784,-0.33749771118166905,3.2499999999999716,21.19999694824216,4,0.1249548821458275,-2.0,144.25,-1.7916661368462545,142.10000610351562,1.0000067817070109,141.10000610351562,0.1249548821458275
5571,2021-11-29,139.39999389648438,141.39999389648438,138.89999389648438,139.55000305175778,4212412.0,0.006861661026957622,-3.3477914737219208,0.1363712026633187,50.52854136261988,61.83294037064192,3.4668985054309474,1.1047924927350152,-1.29706550889955,4.171746784211621,11.61547678574973,2.949996948242159,2.891885632984412,-1.57000732421875,-6.726956759677222,3.586942111239722,-4.148482041947972,1.0084673935104718,6.5956696308593905,25.316426357113198,-41.53088338078312,2.5784747177292333,11,2.8250045776367188,1.850006103515625,-1.2874946594238281,2.3000030517578125,13.95001220703125,0,0.12517943307794743,-1.3749928474699118,138.44999694824222,-2.0,144.25,-1.7916661368462545,142.10000610351562,0.12517943307794743
5572,2021-11-30,138.75,141.8000030517578,135.80000305175778,136.80000305175778,3913008.0,-0.004662797166024579,-2.037977030675955,-12.999186247586826,49.27833793089561,59.388685409070526,3.829868285573127,1.9658376716424186,-0.7216646806548397,4.902626241856524,10.911499220544668,6.000000000000028,2.749926383950509,-2.2900009155273438,-7.275203168835787,2.6952013377811,-4.782602042181566,0.2026002111268781,6.729923349492196,31.05259945518113,-36.20362525425863,2.4926011266542187,11,2.6750030517578125,2.5,-1.5250015258789062,2.5999984741210938,8.100006103515625,1,0.13405409804335577,-3.3477914737219208,139.39999389648438,-1.3749928474699118,138.44999694824222,-2.0,144.25,0.13405409804335577
5573,2021-12-01,141.39999389648438,141.39999389648438,139.14999389648438,139.5,3478048.0,0.01909905510979737,1.368428660916494,0.9743573692241339,50.79998779296875,57.83081008764528,0.8893130718630857,-0.44718050351593774,-3.4492343533514145,2.339370108741548,10.377862931912446,2.649993896484375,2.6690724471955036,0.19499359130858807,-4.595120716422173,4.985107899039349,-2.2000635625568066,2.5900507451739827,3.3055358291890684,58.94727204975341,-6.909145898432385,2.395057153865384,12,0.0250091552734375,-0.149993896484375,-4.549995422363281,-0.274993896484375,8.350006103515625,2,0.1064356697410862,-2.037977030675955,138.75,-3.3477914737219208,139.39999389648438,-1.3749928474699118,138.44999694824222,0.1064356697410862
5574,2021-12-02,140.25,140.75,138.39999389648438,139.44999694824222,3880100.0,-0.008132913338923187,1.6111134658585173,0.4210555903563994,47.0472433849529,55.2740404962037,1.8847856218034167,0.9068242336769003,-2.470762007307769,3.5758835449630055,9.741631263831428,3.0,2.227349919837934,-1.0550003051757812,-5.665507193957637,3.555506583606075,-3.3602537495667093,1.2502531392151468,3.743087591760201,74.16661580403658,10.542680254821796,2.3052534443909334,12,1.1750030517578125,1.0,-3.4000015258789062,0.875,13.300003051757812,3,0.13155078037962342,1.368428660916494,141.39999389648438,-2.037977030675955,138.75,-3.3477914737219208,139.39999389648438,0.13155078037962342
5575,2021-12-03,139.44999694824222,142.85000610351562,139.44999694824222,142.25,3463020.0,-0.005704121581160626,-1.4285753211154453,-3.4999904632933045,45.086698744427935,52.160425268289714,2.098069453410659,2.0273575088372127,-1.771294222533669,4.4155212683722596,8.703501388374821,3.400009155273409,1.7431123727289446,-1.992503356933554,-6.1682864716763675,2.1832797578092595,-4.0803949143049465,0.09538820043783858,3.887643880317796,51.772940659569585,-8.29762127163383,2.0878915573714028,12,1.1000061035155966,1.800003051757784,-2.599998474121122,1.675003051757784,11.449996948242159,4,0.1556113117470792,1.6111134658585173,140.25,1.368428660916494,141.39999389648438,-2.037977030675955,138.75,0.1556113117470792
5576,2021-12-06,143.25,143.6999969482422,140.9499969482422,141.5,4041552.0,0.027249932842724922,1.075476478378534,-0.6249993188048085,50.17483580799539,51.40824674893896,-2.3136421793887507,-1.6816578376372888,-5.558825665193751,0.6880306488606607,9.04397589150778,4.249999999999972,1.5176484484192088,1.6949996948242188,-2.5512284909827088,5.941227880631146,-0.4281143980792308,3.8181137877276683,-7.449996948242216,94.30383169735812,36.94189097911831,2.1231140929034633,12,-2.6999969482421875,-1.8249969482421875,-6.625003814697266,-2.125,2.149993896484375,0,0.11448512318662729,-1.4285753211154453,139.44999694824222,1.6111134658585173,140.25,1.368428660916494,141.39999389648438,0.11448512318662729
5577,2021-12-07,148.9499969482422,149.6999969482422,144.39999389648438,145.0,4827356.0,0.0397905546125108,-1.0582499533348542,2.25714111328125,57.58927415828003,51.29876396917281,-7.580150095331021,-6.967021664503591,-10.992879363476277,-4.966247472650565,9.658836988626792,6.4499969482421875,1.1127003372879187,6.90499649047851,1.6786548674548953,12.131338113502125,4.291825678966688,9.518167301990331,-12.99199401855472,93.3628336508871,39.55937574842596,2.613170811511813,12,-6.1999969482421875,-6.1999969482421875,-12.537498474121094,-7.8249969482421875,-2.9499969482421875,1,0.029540176202906387,1.075476478378534,143.25,-1.4285753211154453,139.44999694824222,1.6111134658585173,140.25,0.029540176202906387
5578,2021-12-08,150.0,151.14999389648438,148.10000610351562,148.4499969482422,5475452.0,0.00704936605082751,-1.711118646366688,0.3924061390598261,61.26126538938798,50.73029959037069,-8.260356204641681,-7.545412073050329,-11.722181451866675,-5.953583285382393,10.06081213098014,3.04998779296875,0.5506526947536656,7.409999847412109,1.281325143318071,13.538674551506148,4.345662495365104,10.474337199459114,-13.492317309570353,90.98044002757352,36.89020318823477,3.064337352047016,12,-6.525001525878906,-6.525001525878906,-14.125003814697266,-8.875,-7.100006103515625,2,-0.020999959309895844,-1.0582499533348542,148.9499969482422,1.075476478378534,143.25,-1.4285753211154453,139.44999694824222,-0.020999959309895844
5579,2021-12-09,148.10000610351562,151.10000610351562,147.4499969482422,150.64999389648438,4252388.0,-0.01266662597656254,1.1159398496240602,-1.6451501757218376,55.28701296306543,51.89479972606599,-6.433341365740716,-5.361096825764832,-9.539518974340126,-4.038058802292085,10.826197980247876,3.6500091552734375,0.6012683536832526,5.155005645751942,-1.3939945269765133,11.704005818480397,1.8805055593877,8.429505732116183,-10.713784740722701,73.9317214657309,24.58923704896661,3.2745000863642293,12,-4.625007629394531,-4.625007629394531,-11.91250991821289,-6.975006103515625,-4.100006103515625,3,0.011141079193008885,-1.711118646366688,150.0,-1.0582499533348542,148.9499969482422,1.075476478378534,143.25,0.011141079193008885
5580,2021-12-10,147.64999389648438,148.60000610351562,147.10000610351562,147.64999389648438,2719028.0,-0.0030385698074631984,-1.7273332593496837,-0.0,53.14898396584282,52.18596001531298,-5.0747316389202695,-4.686697942341993,-8.801403370313182,-3.606909435547607,11.593355303584262,1.5,0.5302970705634493,4.409993743896479,-2.437104854269876,11.257092342062833,0.9864444448132872,7.83354304297967,-9.437946181669957,65.68626424341068,18.95261591786071,3.4235492990831813,12,-4.174995422363281,-4.174995422363281,-10.89999771118164,-6.524993896484375,-1.3499908447265625,4,0.03995942701772037,1.1159398496240602,148.10000610351562,-1.711118646366688,150.0,-1.0582499533348542,148.9499969482422,0.03995942701772037
5581,2021-12-13,148.5500030517578,150.1999969482422,147.64999389648438,148.0500030517578,3449708.0,0.006095558364224596,-2.9230263621211767,100.0,62.86700817544399,53.69581226470724,-5.073891368188697,-5.344871411697085,-9.384015903962364,-4.516747633875525,12.417574372185372,2.5500030517578125,0.08864403714994751,4.982502746582043,-2.2316136733805365,12.196619166544622,1.375444536600753,8.589560956563332,-9.561678566043184,61.48161711516204,9.235360307533071,3.6070582099812905,12,-3.7750091552734375,-5.075004577636719,-11.800006866455078,-7.4250030517578125,-3.850006103515625,0,0.015819527407938017,-1.7273332593496837,147.64999389648438,1.1159398496240602,148.10000610351562,-1.711118646366688,150.0,0.015819527407938017
5582,2021-12-14,144.5500030517578,150.64999389648438,144.35000610351562,149.25,4574684.0,-0.026926960066142258,-1.4705878833029653,-9.399993896484375,53.83411139633457,54.03293710952566,-0.18398818991801136,-1.3013282217370943,-5.2274478051650135,-0.5387593128020285,12.452493676463616,6.29998779296875,0.6302090562593037,0.9125022888183594,-6.311718790121944,8.136723367758663,-2.699608250651778,4.524612828288497,-4.831978401397009,2.941136871583596,-50.78398705006833,3.612110539470145,12,0.2249908447265625,-1.0750045776367188,-7.187507629394531,-3.4250030517578125,-8.600006103515597,1,0.005880254768463766,-2.9230263621211767,148.5500030517578,-1.7273332593496837,147.64999389648438,1.1159398496240602,148.10000610351562,0.005880254768463766
5583,2021-12-15,147.85000610351562,148.64999389648438,144.64999389648438,144.64999389648438,5086716.0,0.022829491401506363,-1.4999904632932155,-0.6808541031559742,55.438074682308404,54.96525169812072,-2.7634452759621126,-4.517933069806617,-8.258385011281632,-3.841009747476164,12.35763271131574,4.0999908447265625,1.0630378402442204,4.012505340576183,-3.4539043675031564,11.478915048655523,0.2793004865365276,7.745710194615839,-7.446063298387401,51.85185185185185,-1.4485830678473803,3.733204854039669,12,-2.5500106811523438,-4.375007629394531,-10.337509155273438,-6.725006103515625,-18.850006103515625,2,-0.012512722537328602,-1.4705878833029653,144.5500030517578,-2.9230263621211767,148.5500030517578,-1.7273332593496837,147.64999389648438,-0.012512722537328602
5584,2021-12-16,150.64999389648438,151.5500030517578,148.85000610351562,150.5,6053576.0,0.018938029606900164,1.7692103039218754,0.04687291384539091,70.26578182561076,57.762927596029925,-4.395261591758782,-7.0368189346292525,-10.822146628990083,-6.628582515503922,12.513387171211562,3.6999969482421875,1.7174310051651673,6.404993438720709,-1.622585150648547,14.432572028089965,2.391204144036095,10.418782733405322,-9.601288025874794,87.4998675451777,27.642552516943404,4.013789294684625,12,-4.399993896484375,-6.9749908447265625,-13.137496948242188,-9.524993896484375,-15.5,3,-0.051443745861186274,-1.4999904632932155,147.85000610351562,-1.4705878833029653,144.5500030517578,-2.9230263621211767,148.5500030517578,-0.051443745861186274
5585,2021-12-17,148.0500030517578,151.4499969482422,146.9499969482422,150.5500030517578,5330924.0,-0.01725848622677728,1.0930291975983308,-16.66734486266531,63.622068208501986,59.257064529419544,-0.499609246240027,-4.3901984143059565,-7.929064460588876,-4.028774451122274,12.185292245726167,4.5,2.1294765570251,3.63250274658202,-4.5734832241977585,11.838488717361798,-0.4704902388078551,7.735495731971895,-6.161193406656366,51.388868284805426,-12.307327322682738,4.102992985389885,12,-0.09999847412109375,-4.375,-10.075000762939453,-6.9250030517578125,-16.850006103515597,4,-0.027355643149442832,1.7692103039218754,150.64999389648438,-1.4999904632932155,147.85000610351562,-1.4705878833029653,144.5500030517578,-0.027355643149442832
5586,2021-12-20,146.60000610351562,147.0500030517578,144.39999389648438,144.75,2857156.0,-0.009793967702488193,-1.0784236288131739,-0.74000244140625,62.05838563357519,59.75363247111901,1.648965888007666,-3.0160786409389857,-6.172603930892137,-2.599369161906168,10.903354646064018,3.6500091552734375,2.769033569814951,2.1325057983398494,-6.115894224142238,10.380905820821937,-1.9916942129011943,6.256705809580893,-3.938300985881682,31.250013245482233,-35.06448660812298,4.124200011241047,12,1.3499984741210938,-2.9250030517578125,-8.625003814697266,-5.475006103515625,-14.75,0,-0.0020464054520296093,1.0930291975983308,148.0500030517578,1.7692103039218754,150.64999389648438,-1.4999904632932155,147.85000610351562,-0.0020464054520296093
5587,2021-12-21,149.4499969482422,149.64999389648438,147.60000610351562,148.8000030517578,3960180.0,0.01944059158301914,2.904784049293728,0.35134689299087773,62.29008672121319,59.86794595243292,-1.2545730017586436,-5.489904965219125,-8.707321363042183,-5.45757994570107,11.294963398416241,3.04998779296875,3.683321614965479,4.564997100830084,-3.8100363120338443,12.940030513694012,0.37748039439810555,8.752513807262062,-6.0772279958783315,70.62932287342905,3.2431733868279338,4.187516706431966,12,-1.4999923706054688,-5.774993896484375,-11.474994659423828,-8.324996948242188,-13.649993896484403,1,-0.03178320573432347,-1.0784236288131739,146.60000610351562,1.0930291975983308,148.0500030517578,1.7692103039218754,150.64999389648438,-0.03178320573432347
5588,2021-12-22,152.0,152.0,149.0500030517578,149.89999389648438,3076656.0,0.01706258349835177,1.8095127374188016,3.2308089581670503,67.20351698395126,61.192001954753565,-3.9013051306450564,-7.652546981592252,-10.967171834405747,-8.032992541070655,11.929665063954904,2.9499969482421875,4.291328064850518,6.620000457763666,-2.219351390665338,15.45935230619267,2.2003245335491783,11.039676381978154,-7.973052319684626,100.0,32.08885936235144,4.419675924214502,12,-3.8249969482421875,-8.099998474121094,-13.549999237060547,-10.875,-15.0,2,-0.10559212534051177,2.904784049293728,149.4499969482422,-1.0784236288131739,146.60000610351562,1.0930291975983308,148.0500030517578,-0.10559212534051177
5589,2021-12-23,155.64999389648438,155.85000610351562,152.0,152.5,3265796.0,0.024013117740028678,1.1690063355884703,1.4999927339310886,71.8918967961066,63.27454782478287,-7.116033925061515,-10.9669741278949,-14.344705421498332,-11.701001581295657,12.429674189108827,3.850006103515625,4.291297112356915,9.699994659423822,-0.23489931935384334,19.634888638201488,4.7325476700349896,14.667441648812655,-10.825740984200536,98.25317035986716,27.131585055832673,4.967446989388836,12,-5.54998779296875,-9.824989318847656,-16.687496185302734,-14.524993896484375,-16.29998779296875,3,-0.1712174426052856,1.8095127374188016,152.0,2.904784049293728,149.4499969482422,-1.0784236288131739,146.60000610351562,-0.1712174426052856
5590,2021-12-27,155.75,155.9499969482422,154.14999389648438,155.0500030517578,1811748.0,0.000642506311835378,2.2727600604807945,0.22222168399228825,68.7687756489799,63.930299766286865,-6.645017575026117,-10.228894432807948,-14.202545007104106,-11.814632404055402,13.010283754043165,1.8000030517578125,4.073189474933827,8.935000610351551,-1.2595339170793238,19.129535137782426,3.8377333466360994,14.032267874067003,-9.60265670476835,98.26842514806306,28.83669580425088,5.09726726371544,12,-5.599998474121094,-9.875,-16.72500228881836,-14.625,-20.699996948242216,0,-0.1322632815635032,1.1690063355884703,155.64999389648438,1.8095127374188016,152.0,2.904784049293728,149.4499969482422,-0.1322632815635032
5591,2021-12-28,156.85000610351562,156.9499969482422,155.10000610351562,155.5,1500116.0,0.007062639508928603,1.3871037605827918,1.9285885558583107,63.76308361551463,65.03351890175132,-7.20112930978965,-10.492516231560614,-15.02649051612974,-12.933980427368624,13.755922447167393,1.8499908447265625,4.287974217146029,9.162506103515625,-1.3421740021332766,19.667186209164527,3.910166050691174,14.414846156340076,-9.330291296862498,98.93057815363576,31.182358183268036,5.252340052824451,12,-6.175010681152344,-10.475006103515625,-17.16250228881836,-15.725006103515625,-25.100006103515625,1,-0.16353208898407878,2.2727600604807945,155.75,1.1690063355884703,155.64999389648438,1.8095127374188016,152.0,-0.16353208898407878
5592,2021-12-29,157.35000610351562,157.75,156.3000030517578,157.3000030517578,1925964.0,0.0031877588813737923,2.4117942734045417,0.037039130139928114,63.05507583863732,65.87985236356565,-6.363718911012711,-10.042486596968757,-15.271166027617596,-13.469771764287202,13.769845880529186,1.4499969482421875,4.67908518220554,8.732505798339844,-1.7338971043568847,19.198908701036572,3.4993043469914653,13.965707249688222,-8.321446154208246,95.40236739318405,29.32910723492536,5.23320145134837,12,-6.2750091552734375,-10.575004577636719,-16.437503814697266,-16.225006103515625,-24.850006103515625,2,-0.16205909762230541,1.3871037605827918,156.85000610351562,2.2727600604807945,155.75,1.1690063355884703,155.64999389648438,-0.16205909762230541
5593,2021-12-30,156.4499969482422,157.4499969482422,156.25,157.35000610351562,2744924.0,-0.0057197910413893105,1.1818307924926132,-17.999084528532194,65.37751018235792,65.33671106987089,-4.599162464182768,-8.38717279406265,-14.129085811272773,-12.636698107757752,13.778660083162354,1.1999969482421875,4.684309101738705,7.079996490478521,-3.365571962861793,17.525564943818836,1.85721226380835,12.302780717148693,-5.851577789810136,77.39125127377717,11.803436210917795,5.222784226670163,12,-5.375,-9.674995422363281,-15.174995422363281,-15.324996948242188,-25.49999999999997,3,-0.1319910150162289,2.4117942734045417,157.35000610351562,1.3871037605827918,156.85000610351562,2.2727600604807945,155.75,-0.1319910150162289
5594,2022-01-03,158.6999969482422,159.85000610351562,156.64999389648438,157.14999389648438,2474968.0,0.014381591843330988,-1.5098104920504796,-1.7222080938575521,69.08463595266244,65.94366304144427,-6.2437849645020265,-9.68039296345944,-15.964031916661668,-14.935641152800287,13.755311105526172,3.4000091552734375,5.412545547463594,8.407496643066395,-1.9047478242692648,18.719741110402055,3.251374409398551,13.563618876734239,-6.814293238327906,79.82444399233314,13.660467205852427,5.156122233667832,1,-6.5749969482421875,-10.874992370605469,-17.187496185302734,-17.574996948242188,-24.349990844726562,0,-0.13673596323583637,1.1818307924926132,156.4499969482422,2.4117942734045417,157.35000610351562,1.3871037605827918,156.85000610351562,-0.13673596323583637
5595,2022-01-04,161.14999389648438,161.60000610351562,158.60000610351562,158.8000030517578,2505356.0,0.015437914274448516,-1.1818302880320493,1.5161201405774702,70.65573303009185,66.89892386327945,-7.420472088361805,-10.98450675067636,-18.092511466433848,-17.39608228356417,14.604324249773654,3.0,5.964649359178566,9.77249374389649,-0.29995045792614405,19.844937945719124,4.736271642985173,14.808715844807807,-7.671429707849825,93.0767352764423,25.233199955478725,5.036222100911312,1,-6.54998779296875,-12.449989318847656,-19.487491607666016,-20.024993896484375,-29.649993896484375,1,-0.13527762096579476,-1.5098104920504796,158.6999969482422,1.1818307924926132,156.4499969482422,2.4117942734045417,157.35000610351562,-0.13527762096579476
5596,2022-01-05,159.64999389648438,162.5,159.5,162.4499969482422,1623044.0,-0.009308098397841302,1.0689589855568125,-1.1914953022225974,76.96428405995181,68.52939023425041,-4.330005539665564,-8.635616348070045,-16.241497805380817,-15.887412414049265,15.844447909968052,3.0,5.7884355626036665,7.452494049072271,-2.5035887989758123,17.408576897120355,2.4744526250482295,12.430535473096313,-4.547141324873621,54.39990234374999,-20.758872338551875,4.978041424024042,1,-3.8749923706054688,-10.499992370605469,-18.474994659423828,-18.774993896484375,-31.849990844726577,2,-0.15408701400062064,-1.1818302880320493,161.14999389648438,-1.5098104920504796,158.6999969482422,1.1818307924926132,156.4499969482422,-0.15408701400062064
5597,2022-01-07,153.35000610351562,158.5,152.6999969482422,158.0500030517578,5888800.0,-0.03946124668851292,1.0714330478663545,1.6785685091634377,58.870976474861855,67.60355239990714,2.8847375944616545,-2.096582214814191,-9.675808568061456,-9.615300855014567,15.984865627788524,6.9499969482421875,5.909657356631612,0.9325057983398324,-8.915294100527234,10.780305697206899,-3.991394151093715,5.85640574777338,9.149993896484375,6.632744416919811,-68.52167381099567,4.923899949433538,1,3.899993896484375,-4.200004577636719,-11.612506866455078,-12.475006103515625,-28.95000457763672,4,-0.1408542891673249,1.0689589855568125,159.64999389648438,-1.1818302880320493,161.14999389648438,-1.5098104920504796,158.6999969482422,-0.1408542891673249
5598,2022-01-10,146.85000610351562,155.75,146.5,154.75,3801180.0,-0.04238669541109974,-1.1511612639946063,1.6808508566030018,44.52451037730125,64.56273168670654,9.585392805309482,4.379887318294692,-2.8963407117866495,-3.152516360456218,15.587447583999747,9.25,6.076568690496686,-5.409994506835943,-15.51791307451245,4.697924060840563,-10.463953790674196,-0.35603522299768997,15.649993896484375,2.1875381469726562,-68.45558598009845,5.053959283838251,1,7.649993896484375,3.5999908447265625,-5.512504577636719,-8.200004577636719,-19.100006103515625,0,-0.09771879814155537,1.0714330478663545,153.35000610351562,1.0689589855568125,159.64999389648438,-1.1818302880320493,161.14999389648438,-0.09771879814155537
5599,2022-01-11,149.75,150.14999389648438,147.5,147.60000610351562,3104844.0,0.01974799983624198,-1.2553080968768262,-0.27215133640054545,52.42856812768908,62.74715307322979,6.437437417003622,1.6968428881500586,-5.532211407153255,-6.05088634775376,15.375528275314704,3.29998779296875,6.1241660168804515,-2.5925003051757756,-12.583717597697614,7.398716987346063,-7.588108951436681,2.4031083410851295,12.110000000000014,20.3125,-50.586442441047225,4.995608646260916,1,4.75,0.6999969482421875,-8.412498474121094,-11.099998474121094,-22.75,1,-0.12554259133060286,-1.1511612639946063,146.85000610351562,1.0714330478663545,153.35000610351562,1.0689589855568125,159.64999389648438,-0.12554259133060286
5600,2022-01-12,153.5500030517578,154.1999969482422,151.0500030517578,151.5,3761892.0,0.02537564642242285,-1.1355912916190367,0.9534924983321741,59.303880390674124,62.251686048247514,2.5619644569544278,-1.7270284938493603,-9.021712739046905,-9.891020766601457,15.286065080388775,4.4499969482421875,5.863162385153572,0.9125022888183594,-8.84092032525183,10.665924902888548,-3.964209018216735,5.789213595853454,7.695596948242212,44.06251907348633,-30.535983473817936,4.87671130703509,1,0.9499969482421875,-2.5750045776367188,-12.212501525878906,-14.900001525878906,-27.900001525878906,2,-0.12504068099412768,-1.2553080968768262,149.75,-1.1511612639946063,146.85000610351562,1.0714330478663545,153.35000610351562,-0.12504068099412768
5601,2022-01-13,150.89999389648438,154.75,150.14999389648438,153.5500030517578,3020948.0,-0.0172582813585499,-1.2168655207280081,-1.292685468444127,51.95154319098783,61.01796019850868,4.782093814913395,1.1679440929105454,-6.077533848714893,-7.299355048794922,14.730439637159822,4.600006103515625,4.971695603881983,-1.8550064086913949,-11.456531726052617,7.746518908669827,-6.655769067372006,2.9457562499892163,9.755782103515656,36.666615804036454,-36.84629398276478,4.800762658680615,1,3.600006103515625,0.8250045776367188,-9.999992370605469,-12.249992370605469,-27.399993896484375,3,-0.12856192631652819,-1.1355912916190367,153.5500030517578,-1.2553080968768262,149.75,-1.1511612639946063,146.85000610351562,-0.12856192631652819
5602,2022-01-14,145.39999389648438,149.60000610351562,144.89999389648438,149.1999969482422,3340184.0,-0.03644798026813001,1.0434740784231773,1.4339584616890557,41.77056720829652,58.39496653472408,9.396906349313014,7.098850038147361,-0.32992647426308963,-1.8966600377220288,15.357520302307096,6.0,4.1162716475255365,-7.397505950927723,-16.852520049457667,2.0575081476022206,-12.125013000192695,-2.6699989016627512,14.689551063515665,4.608292338545226,-62.84620317213958,4.727507049264972,1,8.300003051757812,8.025009155273438,-4.4124908447265625,-6.749992370605469,-23.74999237060547,4,-0.12104533413706098,-1.2168655207280081,150.89999389648438,-1.1355912916190367,153.5500030517578,-1.2553080968768262,149.75,-0.12104533413706098
5603,2022-01-17,146.0,147.0,144.5,146.35000610351562,3657176.0,0.004126589605930819,2.0303142397395826,0.09210679537578753,36.97707270263703,54.827459506943484,7.999962756477913,6.696471342817233,-0.6944263931295609,-2.593066552098179,16.043785548738338,2.5,3.4163132459443943,-6.704999542236322,-16.397039888142217,2.987040803669572,-11.551019715189284,-1.858979369283361,13.178171896189099,14.634146341463413,-46.90350231718086,4.846020172952948,1,7.5,7.4250030517578125,-3.25,-6.025001525878906,-24.375,0,-0.14794519502822667,1.0434740784231773,145.39999389648438,-1.2168655207280081,150.89999389648438,-1.1355912916190367,153.5500030517578,-0.14794519502822667
5604,2022-01-18,142.89999389648438,145.5500030517578,142.10000610351562,145.10000610351562,3275764.0,-0.021232918517230304,1.2258001004124788,6.285639550091551,33.95755277328841,50.74988392285421,9.636415183502208,9.682525275441549,2.6050836892247276,0.4075012290077211,16.183544353952005,3.899993896484375,2.5654777429479623,-9.417505645751959,-20.031362341757074,1.1963510502531562,-14.72443399375453,-4.110577297749387,15.103924248009605,6.324017224949639,-48.47854664870276,5.306928348002564,1,9.400009155273438,9.400009155273438,0.5750045776367188,-2.1999969482421875,-22.224990844726577,1,-0.10601815635806755,2.0303142397395826,146.0,1.0434740784231773,145.39999389648438,-1.2168655207280081,150.89999389648438,-0.10601815635806755
5605,2022-01-19,144.0,145.64999389648438,141.5500030517578,142.0,3623668.0,0.007697733733372125,-1.8275858440232775,-0.9090858648911083,33.95755277328841,45.97135822433606,6.53508256799654,8.710118307627681,1.7714459475272406,-0.7961366192665196,16.93662123354926,4.0999908447265625,1.6649965799326196,-8.114999389648432,-19.215074566527335,2.985075787230471,-13.665036978087898,-2.564961801208966,12.413526940396139,18.560587232320895,-29.393543351158943,5.550037588439456,1,6.025001525878906,8.025001525878906,-0.5250015258789062,-3.3000030517578125,-26.599998474121094,2,-0.11805555555555558,1.2258001004124788,142.89999389648438,2.0303142397395826,146.0,1.0434740784231773,145.39999389648438,-0.11805555555555558
5606,2022-01-20,146.3000030517578,146.75,142.14999389648438,144.3000030517578,3112684.0,0.01597224341498471,2.172424679301672,1.0,36.79809150383038,43.518815449777,2.3939894937171573,6.731621106365822,-0.36859372651508693,-3.189045668869994,18.138278560827143,4.600006103515625,0.3888443198850382,-5.799996185302746,-16.932215511023486,5.3322231404179945,-11.36610584816313,-0.2338865224423614,8.329901022001735,59.00618881085743,16.34946036111129,5.566109662860373,1,2.3499984741210938,5.724998474121094,-2.8250045776367188,-5.600006103515625,-23.800003051757812,3,-0.1411483328443498,-1.8275858440232775,144.0,1.2258001004124788,142.89999389648438,2.0303142397395826,146.0,-0.1411483328443498
5607,2022-01-21,144.6999969482422,145.0,142.3000030517578,143.89999389648438,3867048.0,-0.010936473480110398,2.857113273969766,0.40000152587890625,36.19272039527239,42.59306100732935,2.9479661296755353,8.387557609464835,1.4357219931245027,-1.6594602607073057,18.948932750597073,4.0,-1.338514702317127,-7.162502288818359,-18.727052072255134,4.402047494618415,-12.94477718053676,-1.380227397099958,8.360319002877162,57.79808551086174,18.7280682186365,5.782274891718391,1,3.4500045776367188,7.325004577636719,-0.5750007629394531,-4.0,-21.099998474121094,4,-0.14651000273224069,2.172424679301672,146.3000030517578,-1.8275858440232775,144.0,1.2258001004124788,142.89999389648438,-0.14651000273224069
5608,2022-01-24,135.94999694824222,145.14999389648438,134.94999694824222,143.75,6083672.0,-0.06046993907767506,-1.0816313820254697,-9.74996662152622,26.809386842666882,39.74648530899355,11.163121302362697,16.73130206289835,10.294179768988755,6.976506870354314,19.699829620228194,10.199996948242159,-3.4927107098448005,-15.110002136230435,-28.686824865684258,-1.5331794067766111,-21.89841350095736,-8.321590771503509,15.729081454953757,8.474574079462084,-24.389370504371588,6.788411364726918,1,8.900001525878878,12.775001525878878,8.174999237060518,4.974998474121065,-16.099998474121122,0,-0.10518569873751071,2.857113273969766,144.6999969482422,2.172424679301672,146.3000030517578,-1.8275858440232775,144.0,-0.10518569873751071
5609,2022-01-25,129.0,138.89999389648438,128.35000610351562,137.0,11415384.0,-0.05112171463224202,-1.268817557146701,1.0256406243581078,19.98134182696225,35.37731435747001,16.606550528930313,22.748717503440957,17.21285923240734,13.753335654835098,20.015130128428577,10.54998779296875,-4.916054125475483,-20.727499389648443,-37.306702892685735,-4.148295886611152,-29.017101141167075,-12.437897638129812,20.33700699950245,3.5325766961725305,-20.817836566868,8.289601751518644,1,12.550003051757812,16.425003051757812,15.387496948242188,11.924995422363281,-6.224998474121094,1,-0.057170542635658905,-1.0816313820254697,135.94999694824222,2.857113273969766,144.6999969482422,2.172424679301672,146.3000030517578,-0.057170542635658905
5610,2022-01-26,135.14999389648438,136.19999694824222,130.35000610351562,132.64999389648438,6450708.0,0.0476743712905765,1.5434709055083964,-0.3125,28.951894449052958,32.82179783058836,8.461893175947921,15.785630453516205,11.078187177977014,7.478547808069209,20.328799670695506,7.199996948242216,-5.223116770076871,-13.547505187988293,-31.083318689476584,3.9883083134999993,-22.31541193873244,-4.779598437244147,10.829092959660187,36.95646765550287,15.729351766379057,8.767906750744142,1,3.82501220703125,10.275009155273438,9.812507629394531,5.975006103515625,-17.449996948242173,2,-0.10710315574126794,-1.268817557146701,129.0,-1.0816313820254697,135.94999694824222,2.857113273969766,144.6999969482422,-0.10710315574126794
5611,2022-01-27,131.19999694824222,133.35000610351562,130.75,131.94999694824222,4871444.0,-0.02922676379303124,-2.1515342075571815,-0.3,30.170097866584427,31.532856792620347,10.419270024813585,18.672830596541814,14.989863081543916,11.241992180328168,20.469241645807568,4.399993896484375,-6.259253875863408,-16.215001678466763,-34.951122991580945,2.5211196346474196,-25.583062335023868,-6.846941021909657,11.958436987481718,16.96424354498275,-5.856607256159393,9.368060656557098,1,6.475006103515597,14.225006103515597,14.61250686645505,9.925003051757784,-17.224998474121122,3,-0.10518289438533557,1.5434709055083964,135.14999389648438,-1.268817557146701,129.0,-1.0816313820254697,135.94999694824222,-0.10518289438533557
5612,2022-01-28,131.85000610351562,132.64999389648438,127.8499984741211,131.14999389648438,5684148.0,0.004954338188969842,3.1739312156675425,-0.933349609375,35.00000915526783,31.31318306513488,8.543505104782554,16.879915478526186,14.271222535343554,10.435258812266767,20.58508088810698,4.799995422363281,-8.028039296646824,-14.289992523193348,-33.63997017864952,5.059985132262824,-23.964981350921448,-4.615003695465248,8.939079379054988,23.121437501791586,-2.2139901226488696,9.674988827728086,1,5.449993133544922,13.324993133544922,13.96249771118164,9.274993896484375,-14.550003051757827,4,-0.07091396033895458,-2.1515342075571815,131.19999694824222,1.5434709055083964,135.14999389648438,-1.268817557146701,129.0,-0.07091396033895458
5613,2022-01-31,135.80000305175778,137.14999389648438,133.5,134.69999694824222,5703816.0,0.029958261398494113,-1.0857107979910714,1.5714098875228066,36.336936557254745,31.57755904113114,3.3463895880392727,11.914408856748395,10.274511536915412,6.385841680256561,20.319105421324736,5.29998779296875,-9.313042551567861,-9.307495880126993,-28.544527592400698,9.929535832146712,-18.92601173626383,0.3110199760098453,2.6600467692919096,71.94577258871307,44.075799467409084,9.61851585613685,1,1.4999961853027628,9.374996185302763,10.012500762939482,5.324996948242216,-21.975006103515582,0,-0.08983802874427682,3.1739312156675425,131.85000610351562,-2.1515342075571815,131.19999694824222,1.5434709055083964,135.14999389648438,-0.08983802874427682
5614,2022-02-01,137.0,139.05000305175778,136.5,137.0,4378344.0,0.008836501629420956,-4.100006103515568,0.0,32.92054316849125,31.462335751709233,1.3650113582259848,9.492007536705557,9.084302855597286,5.069240578058839,19.427665499740776,3.25,-9.7551375077947,-7.022499084472656,-25.462913176458216,11.417915007512903,-16.24270613046542,2.197707961520109,-9.150001525878906,81.69640880459038,53.566558291189295,9.220207045992776,2,0.2999992370605469,8.174999237060547,9.03750228881836,4.349998474121094,-17.8249969482422,1,-0.12518249288962702,-1.0857107979910714,135.80000305175778,3.1739312156675425,131.85000610351562,-2.1515342075571815,131.19999694824222,-0.12518249288962702
5615,2022-02-02,139.35000610351562,139.5,136.60000610351562,138.85000610351562,4443628.0,0.01715332922274171,6.250095368886854,100.0,38.00624928697282,31.596575505391726,-1.9153855327022598,5.718238823697845,6.703894277033953,2.5951527671325607,18.145241008793718,2.899993896484375,-10.057054912813669,-3.582493591308605,-20.252361018441974,13.08737383582475,-11.917427304875275,4.752440122258065,-11.276007537841792,98.71249891125608,68.70218817934568,8.334933713566679,2,-2.8500099182128906,5.824993133544922,8.612499237060547,4.549995422363281,-18.32500457763672,2,-0.11894512990063333,-4.100006103515568,137.0,-1.0857107979910714,135.80000305175778,3.1739312156675425,131.85000610351562,-0.11894512990063333
5616,2022-02-03,135.05000305175778,139.19999694824222,134.69999694824222,138.89999389648438,4665400.0,-0.030857573472681477,1.0224732971008021,-7.699981689453182,38.977651980862625,31.906012348235084,0.6939615374853361,8.517472715815728,10.890663688320473,6.74401193898052,16.74078284109041,4.650009155273409,-10.081656495910067,-6.652497100830118,-21.677756139836134,8.372761938175898,-14.165126620333126,0.8601324186728903,-6.518964428710916,61.802606305611654,27.39853748669183,7.512629519503008,2,1.4499931335449503,10.124996185302763,12.962497711181669,8.899993896484403,-12.050003051757784,3,-0.1284709789815126,6.250095368886854,139.35000610351562,-4.100006103515568,137.0,-1.0857107979910714,135.80000305175778,-0.1284709789815126
5617,2022-02-04,131.75,136.60000610351562,131.0,135.0,4845964.0,-0.02443541634347879,-1.357897306743421,0.8441578515573848,35.649553884243446,32.88825313063248,2.1946141272904356,10.662983073932395,14.18182278840095,9.842607988957297,17.54872310500228,5.600006103515625,-10.322420607470292,-8.872499847412115,-23.471795395490233,5.726795700665988,-16.17214762145116,-1.5728520733730704,-2.780202921875002,8.823529411764707,-26.92129203563532,7.299647774039054,2,1.9249992370605469,13.424999237060547,16.77499771118164,12.699996948242188,-7.550003051757798,4,-0.13491462258731612,1.0224732971008021,135.05000305175778,6.250095368886854,139.35000610351562,-4.100006103515568,137.0,-0.13491462258731612
5618,2022-02-07,132.5,133.35000610351562,130.44999694824222,132.44999694824222,3662592.0,0.005692599620493288,2.3142672793380035,-0.015385554387010485,39.00635320244113,35.00214328346347,1.0099768719341853,9.257427730822997,13.399273638026216,8.919863174863167,19.03074243829102,2.900009155273409,-10.914581719288037,-7.4049995422363395,-22.125621173264477,7.315622088791812,-14.765310357750423,-0.04468872672225643,-3.108994805000009,22.651959784252355,-16.119810195649663,7.360310815514073,2,1.1749992370605469,12.674999237060547,16.424999237060547,12.349998474121094,-8.949996948242202,0,-0.11471695809994109,-1.357897306743421,131.75,1.0224732971008021,135.05000305175778,6.250095368886854,139.35000610351562,-0.11471695809994109
5619,2022-02-08,130.94999694824222,133.35000610351562,130.35000610351562,132.30000305175778,3963496.0,-0.011698136239681411,-1.3529524402211637,-26.998474214234534,36.33507970517793,35.82249720081069,3.202447474380193,9.830796160517764,14.82873394195667,10.275177525547662,20.597632144323242,3.0,-11.483292769577503,-8.01500244140621,-22.487519862739475,6.457514979927055,-15.251261152072829,-0.7787437307395919,-1.154631961042213,6.5572813655878,-33.33471038038341,7.2362587106666325,2,2.725002288818331,14.225002288818331,17.97500228881833,13.900001525878878,0.10000610351556816,1,-0.13077510804959125,2.3142672793380035,132.5,-1.357897306743421,131.75,1.0224732971008021,135.05000305175778,-0.13077510804959125
5620,2022-02-09,134.35000610351562,135.64999389648438,132.35000610351562,132.69999694824222,4079160.0,0.025964178957692097,-1.8085111909044276,-1.2222234780839873,37.76868810392836,36.66678500496001,-0.3609292701493416,5.184427635427085,11.532185152720814,6.718232974329766,21.97730217449659,4.699996948242159,-10.67592598152072,-3.654993438720709,-16.510868192417178,9.200881314975746,-10.082930815568943,2.7729439381275256,-4.166455715803636,45.19778686984139,7.404558036572659,6.42793737684823,2,-0.6750068664550781,10.824993133544922,15.624996185302734,11.549995422363281,-3.25,2,-0.11295126432719027,-1.3529524402211637,130.94999694824222,2.3142672793380035,132.5,-1.357897306743421,131.75,-0.11295126432719027
5621,2022-02-10,131.5,136.19999694824222,131.10000610351562,135.19999694824222,8378548.0,-0.02121329344279832,-1.2666702835770918,-2.2424099505248627,36.82635596820931,36.869712428620176,2.8341485331354193,6.858134691470099,14.42404150431139,9.50969803071007,23.69546205734661,5.099990844726591,-8.774062901077173,-5.534999847412109,-17.163144931711514,6.093145236887295,-11.349072389561798,0.2790726947375788,-1.149993896484375,18.39990234375,-16.166259859310586,5.8140725421497,2,3.4250030517578125,13.674999237060547,20.150005340576172,15.275001525878906,1.149993896484375,3,-0.07965778307316418,-1.8085111909044276,134.35000610351562,-1.3529524402211637,130.94999694824222,2.3142672793380035,132.5,-0.07965778307316418
5622,2022-02-11,127.8000030517578,130.60000610351562,127.3000030517578,129.80000305175778,4586888.0,-0.028136858921993912,-1.2000020345052387,0.5405409863784185,40.95450545624262,37.38277563961883,6.592509794516289,9.667643554543204,18.144711726230483,13.138624696480449,25.177390003959623,4.199996948242202,-7.8364461836124235,-8.354997253417977,-19.981549509446054,3.2715550026100857,-14.168273381432002,-2.541721125403953,11.699996948242202,5.617981380835606,-30.916435204336562,5.813276128014034,2,5.599998474121108,15.099998474121108,24.662498474121108,20.049995422363295,4.849990844726577,4,-0.03755870842830766,-1.2666702835770918,131.5,-1.8085111909044276,134.35000610351562,-1.3529524402211637,130.94999694824222,-0.03755870842830766
5623,2022-02-14,124.4000015258789,125.1999969482422,122.8000030517578,124.5500030517578,5051736.0,-0.026604080161891086,2.310360794094253,0.07500076293944655,44.45783622033751,38.664697089823974,9.169649079302872,11.98071372325137,21.44087415497188,16.43109642861384,26.859990176928285,5.0,-6.805009919918547,-10.674998855590815,-22.4627479650984,1.1127502539167722,-16.568873410344622,-4.781124300837007,14.85599853515626,11.940292558945707,-27.58023219259225,5.893874554753793,2,6.75,14.875,28.799999237060547,24.574996948242188,7.79999542236331,0,-0.0016077538198028263,-1.2000020345052387,127.8000030517578,-1.2666702835770918,131.5,-1.8085111909044276,134.35000610351562,-0.0016077538198028263
5624,2022-02-15,127.75,128.10000610351562,124.0,124.8000030517578,7082224.0,0.026929247853941574,1.2465730517919626,-19.666446264179772,40.439291156808565,38.93503507536128,4.88305767062883,7.839453600142491,18.060896333928866,12.952836865462103,27.9459485509351,4.100006103515625,-6.153936812090393,-6.567500686645502,-18.183880949031362,5.048879575740358,-12.375690817838432,-0.7593105554525721,10.847760180664068,36.94029255894563,-2.784583455914216,5.808190131192933,2,3.25,11.025001525878906,24.724998474121094,21.224998474121094,2.75,1,-0.032876688440252044,2.310360794094253,124.4000015258789,-1.2000020345052387,127.8000030517578,-1.2666702835770918,131.5,-0.032876688440252044
5625,2022-02-16,127.0,128.55000305175778,125.75,128.25,3338868.0,-0.005870841487279899,2.027020339486379,-0.42372925190476235,44.08451642574989,39.502464458126525,4.131444644555643,7.64238392691982,18.79737424755146,13.61042711524533,28.955367448373458,2.800003051757784,-5.88104637865905,-6.467500686645508,-17.57758527344376,4.642583900152758,-12.022542980044648,-0.9124583932463821,10.96584989550783,31.34327508420806,-10.795501289902212,5.55504229339913,2,2.7000045776367188,11.775001525878906,25.474998474121094,21.974998474121094,1.350006103515625,2,0.03188978780911644,1.2465730517919626,127.75,2.310360794094253,124.4000015258789,-1.2000020345052387,127.8000030517578,0.03188978780911644
5626,2022-02-17,125.6500015258789,128.19999694824222,125.4000015258789,127.1999969482422,3755348.0,-0.01062990924504803,-1.7317089509745456,1.2399963378906365,41.43646245823592,40.14545429968125,4.478825501125726,7.764082748976932,19.995380540390357,14.894355180306832,30.306551633845668,2.7999954223633097,-5.599320482418506,-6.784999084472645,-16.641126761946367,3.0711285930010774,-11.71306292320952,-1.8569352457357837,11.70921449587891,36.53842768021514,-7.6751981062704075,4.928063838736863,2,3.8499984741210938,13.125,27.08749771118164,23.324996948242188,-4.224998474121108,3,0.04337448875011929,2.027020339486379,127.0,1.2465730517919626,127.75,2.310360794094253,124.4000015258789,0.04337448875011929
5627,2022-02-18,123.5,126.1999969482422,122.8249969482422,125.5999984741211,4285628.0,-0.017111034618142007,1.0454573828365952,1.354841726512458,32.12210127570485,39.38053741893277,5.962518330811292,8.689936686162753,21.781516878008404,17.057722894614813,31.85321529100083,3.375,-5.917242659920362,-7.8750007629394645,-16.68124923813744,0.9312477122585108,-12.278125000538438,-3.471876525340477,13.276847502957821,12.173859969429625,-27.35321505245982,4.403124237598985,2,6.0,12.700004577636719,29.612499237060547,25.474998474121094,-0.1750030517577983,4,0.07408901940473167,-1.7317089509745456,125.6500015258789,2.027020339486379,127.0,1.2465730517919626,127.75,0.07408901940473167
5628,2022-02-21,121.6500015258789,125.0999984741211,120.25,124.4749984741211,3244832.0,-0.014979744729725408,1.3803691319146705,1.3452376194818547,28.10272879623041,38.46583176238305,6.829818991510251,9.92241272195298,23.204800992478624,18.928827726048382,32.363895844905485,4.849998474121094,-6.107270652817334,-9.009999465942371,-18.544237873903228,0.524238942018485,-13.7771186699228,-4.242880261961943,14.567772199030912,16.867482061737462,-16.6097591330133,4.767119203980429,2,6.5749969482421875,11.974998474121094,31.912498474121094,27.5,1.775001525878892,0,0.09042328181364967,1.0454573828365952,123.5,-1.7317089509745456,125.6500015258789,2.027020339486379,127.0,0.09042328181364967
5629,2022-02-22,121.625,123.1999969482422,118.9499969482422,119.1750030517578,8005692.0,-0.00020552014439212396,-1.9310252295388464,-0.8672564937695512,22.918266565392145,36.81578492476791,6.026741028136186,9.872749501429382,22.855251566397612,18.963827547116693,32.12585714897121,4.25,-5.85431257502097,-8.6662509918213,-19.007168114678848,1.6746661310362327,-13.836709553250074,-3.4957924303925267,13.634707301415233,27.864597406643266,2.5301558763717473,5.1704585614287675,2,5.949996948242216,11.224998474121094,31.837501525878906,27.525001525878906,0.125,1,0.08694755969777779,1.3803691319146705,121.6500015258789,1.0454573828365952,123.5,-1.7317089509745456,125.6500015258789,0.08694755969777779
5630,2022-02-23,120.6750030517578,123.3249969482422,120.5,121.7249984741211,4052624.0,-0.007810869050295599,-3.0357055274903337,-0.42857009398180484,25.531927603511647,35.560848439801504,5.40090602622756,10.205980245831839,23.42644354391389,19.920795327798558,31.862166327210893,2.8249969482422017,-5.958140982225487,-8.892498397827168,-19.81160542519713,2.0266086295427925,-14.352051911512163,-3.432944884142188,13.279927421403599,18.648714632601017,-1.9871261804036173,5.459553513684982,2,4.099998474121108,12.174995422363295,31.625000000000014,28.474998474121108,2.25,2,0.0814170018626661,-1.9310252295388464,121.625,1.3803691319146705,121.6500015258789,1.0454573828365952,123.5,0.0814170018626661
5631,2022-02-24,117.4000015258789,118.8499984741211,113.125,113.9000015258789,7278172.0,-0.027139021695108068,-1.2673247582012164,-3.3333478655767035,25.553676729577674,33.849645247949844,7.225305234090399,13.063904629692331,26.24775973316352,23.19018124331322,31.865969515314053,7.550003051757798,-5.91072751486908,-11.47750015258788,-23.636004094182397,0.6810037890066383,-17.556752123385138,-5.3982481817906205,15.354534265288947,32.69600400521421,10.129515291145765,6.079251970797261,2,3.437499999999986,12.537498474121094,33.625,31.75,6.349998474121094,3,0.09327090660405979,-3.0357055274903337,120.6750030517578,-1.9310252295388464,121.625,1.3803691319146705,121.6500015258789,0.09327090660405979
5632,2022-02-25,122.5,122.875,118.2750015258789,119.4000015258789,7059888.0,0.04344121301392723,1.3896105440255873,0.8857138497488839,35.163210122052135,32.816909014807024,1.4465602288110944,7.618095102992214,20.872936025824743,18.054289582661283,31.155521025014053,5.474998474121094,-6.124616179675854,-5.91000137329101,-18.304010115714505,6.484007369132485,-12.107005744502771,0.28700299792073736,8.291582212051082,78.28811018439883,53.430183668433166,6.19700437121175,2,-1.662498474121108,6.6374969482421875,27.837501525878906,26.650001525878906,0.875,4,-0.008775485291773077,-1.2673247582012164,117.4000015258789,-3.0357055274903337,120.6750030517578,-1.9310252295388464,121.625,-0.008775485291773077
5633,2022-02-28,123.5999984741211,123.7249984741211,119.75,120.2750015258789,6705716.0,0.00897957938058025,1.2237772684396755,1.0725801886676363,38.947373251693044,32.65114035868308,0.24713637166817648,5.857559706998757,19.39884285788878,16.959557643216527,31.492455375626978,3.9749984741210938,-6.082453309264707,-4.200002670288086,-16.258949101156247,7.858943760580075,-10.229475885722167,1.8294705451459947,5.424925516724869,98.82075454722776,68.68821785076292,6.029473215434079,2,-2.7624969482422017,5.537498474121094,26.487503051757812,25.550003051757812,-2.7999954223632955,0,-0.002224931466617064,1.3896105440255873,122.5,-1.2673247582012164,117.4000015258789,-3.0357055274903337,120.6750030517578,-0.002224931466617064
5634,2022-03-01,119.8499984741211,124.0,119.8000030517578,123.5749969482422,5314328.0,-0.030339806199796704,-1.1960829681519172,-1.1203013212058397,28.422606714457856,30.910928168539524,3.0828702757101354,8.703057381336919,22.6331940286953,20.657943899272198,32.26843395211934,4.199996948242202,-6.210245752848493,-7.092502593994141,-18.831711154737064,4.646705966748783,-12.962106874365588,-1.2228983136226788,7.584933117640276,61.83906642869971,32.22369796949325,5.869604280371458,3,0.8125000000000142,6.462501525878906,26.9375,28.875,-3.375,1,0.029828991432224727,1.2237772684396755,123.5999984741211,1.3896105440255873,122.5,-1.2673247582012164,117.4000015258789,0.029828991432224727
5635,2022-03-02,122.7750015258789,123.8499984741211,116.9749984741211,116.9749984741211,7510180.0,0.024405532657469253,-1.3706884077988155,-1.5570484369463506,37.04528632492865,30.423019709283157,-0.5637602950951361,4.714334126815132,19.299717676647617,17.738528138669636,33.31436826050217,6.875,-6.257908608571526,-3.338749313354498,-13.642332401403564,6.964833774694583,-8.490540857379045,1.8130422306700353,3.2289369067063234,88.73564621497844,55.31800328056531,5.151791544024539,3,-3.1125030517578125,3.5374984741210938,20.712501525878906,22.650001525878906,-5.150001525878906,2,-0.00834861749655813,-1.1960829681519172,119.8499984741211,1.2237772684396755,123.5999984741211,1.3896105440255873,122.5,-0.00834861749655813
5636,2022-03-03,117.6999969482422,122.0250015258789,117.5250015258789,121.5,6674760.0,-0.04133581359856042,-1.1686778883275608,-0.6551725952292607,35.592003959883996,30.808564451969726,3.6486356059219673,8.87805656851289,23.945600010026354,22.8016411882475,34.13172607918202,5.25,-6.538789180267798,-7.546253585815421,-17.600440265385416,2.5079330937545734,-12.573346925600404,-2.519160246030424,7.016047641084512,10.320260735180446,-25.514461631125087,5.0270933397849955,3,1.4125022888183452,8.612503051757798,24.500007629394517,27.72500610351561,1.0500030517577983,3,0.04439257637205607,-1.3706884077988155,122.7750015258789,-1.1960829681519172,119.8499984741211,1.2237772684396755,123.5999984741211,0.04439257637205607
5637,2022-03-04,113.9749984741211,118.0500030517578,113.4000015258789,115.9499969482422,6211132.0,-0.03164824614021999,-1.9760082422076135,0.5197360231612227,35.26501335440592,31.604373847322563,6.571486159801225,11.808548653449648,27.09746608110308,26.477797982203725,34.64894665332823,4.650001525878892,-7.117664991946583,-10.382501983642584,-21.134309796499878,0.3693058292146958,-15.75840589007123,-5.006598077213937,9.875,5.424500292580125,-32.051636115684666,5.375903906428642,3,4.587501525878906,12.337501525878906,27.57500457763672,31.45000457763672,1.6750030517578125,4,0.08576443655841248,-1.1686778883275608,117.6999969482422,-1.3706884077988155,122.7750015258789,-1.1960829681519172,119.8499984741211,0.08576443655841248
5638,2022-03-07,117.3000030517578,119.25,108.375,108.375,9516500.0,0.029173104822560525,-1.43697395663257,-4.5189923783255095,35.21924307786338,32.97114901537492,2.8659263238444765,7.68017811211277,23.143942398340798,23.09245288467382,35.29611791397187,10.875,-7.456782961281732,-6.297497558593761,-16.77114859738309,4.176153480195566,-11.534323077988418,-1.0606720391991047,5.477495574951192,57.12001953124991,18.767433879538544,5.236825519394662,3,-1.1125030517577983,6.637496948242202,23.93749618530275,27.87499618530275,-0.5,0,0.05179025396582171,-1.9760082422076135,113.9749984741211,-1.1686778883275608,117.6999969482422,-1.3706884077988155,122.7750015258789,0.05179025396582171
5639,2022-03-08,113.8249969482422,118.75,112.4749984741211,114.125,7342840.0,-0.029624944698273148,-3.1833343505859375,-0.03361377581811718,32.69862268182699,33.767448468521074,5.719625851750095,10.336392942294722,25.819422604547285,26.453566184845087,35.9645669563317,6.275001525878906,-7.385251222061754,-8.916253662109355,-19.65567276889668,1.8231654446779544,-14.285963215503003,-3.5465441087156933,7.22420184326171,35.21807745155035,-3.8550297486732674,5.369709553393656,3,2.3625030517577983,10.112503051757798,27.412502288818345,31.350002288818345,2.4750061035155966,1,0.06127833332327892,-1.43697395663257,117.3000030517578,-1.9760082422076135,113.9749984741211,-1.1686778883275608,117.6999969482422,0.06127833332327892
5640,2022-03-09,119.1750030517578,119.2249984741211,113.2750015258789,117.4749984741211,8972012.0,0.04700203160074157,5.611124533228217,-5.666624281572878,42.30541245221767,35.62875243770329,0.15027124860691288,3.9961050199131165,19.71234966118284,21.001258916672484,37.231816044095204,5.9499969482421875,-6.871408099281155,-2.8074974060058793,-12.146523780779532,6.531528968767759,-7.477010593392706,1.862015781380947,0.353291884765639,79.12089263347096,38.08607729246207,4.669513187386821,3,-2.9875030517577983,4.762496948242202,22.06249618530275,25.99999618530275,-3.0500030517577983,2,-0.022655796169471,-3.1833343505859375,113.8249969482422,-1.43697395663257,117.3000030517578,-1.9760082422076135,113.9749984741211,-0.022655796169471
5641,2022-03-10,121.0250015258789,122.1999969482422,118.0749969482422,120.1500015258789,9219980.0,0.015523376771533703,1.558146797064604,0.5147044963940032,47.037704991384395,36.94814075651799,-1.2644117379524715,1.3925031699555745,17.075710502914916,19.066661921503282,38.082197764779536,4.125,-6.151911515015158,-0.4337490081787081,-8.630416389407372,7.762918373049942,-4.532082698793033,3.664584682435617,-12.650001525878906,91.50093539432794,44.88150728104097,4.098333690614328,3,-4.837501525878906,2.7624969482422017,19.812496185302734,24.14999771118164,-3.4500045776367045,3,-0.02809338139237194,5.611124533228217,119.1750030517578,-3.1833343505859375,113.8249969482422,-1.43697395663257,117.3000030517578,-0.02809338139237194
5642,2022-03-11,123.0,124.125,120.3249969482422,121.1750030517578,7816772.0,0.016318929553566397,-1.1560245005735652,2.0857107979910876,51.61097605408965,38.35520773456205,-3.532507394059749,-1.0124461634894715,14.304683212089799,17.001723436495638,38.25855048943703,3.8000030517577983,-5.498731167528263,1.7812496185302678,-5.89842151904287,9.46092075610342,-2.058585950256301,5.621085187316837,-14.348500061035153,92.85714285714286,40.719724404037215,3.8398355687865746,3,-6.75,-0.5124969482421875,17.83749771118164,22.174999237060547,-3.8000030517577983,4,-0.03455284552845528,1.558146797064604,121.0250015258789,5.611124533228217,119.1750030517578,-3.1833343505859375,113.8249969482422,-0.03455284552845528
5643,2022-03-14,124.1999969482422,126.4499969482422,123.5,125.75,5503664.0,0.009756072749936617,-1.0000000000000095,-0.8493181609156817,52.98896833257528,41.08480346990844,-5.183549765454231,-2.348609659829876,12.335203550873914,15.713859525145281,37.68676396317499,3.4499969482422017,-4.526794159722215,2.9912467956543054,-4.67148432207712,10.653977913385745,-0.8401187632114073,6.822612354520018,-14.92955700683595,83.89981935120387,27.506813196925577,3.831365558865719,3,-6.787498474121108,-1.9124984741210938,15.225002288818345,20.975002288818345,-1.3249969482422017,0,-0.06884054454466959,-1.1560245005735652,123.0,1.558146797064604,121.0250015258789,5.611124533228217,119.1750030517578,-0.06884054454466959
5644,2022-03-15,123.5500030517578,124.625,120.4749984741211,123.6750030517578,3493388.0,-0.005233445349884125,3.098779293195632,0.0806450025103127,53.36060711239563,42.89761689073811,-4.418129189190751,-2.1390736729898236,12.119761359411129,16.3415700898819,37.9782052385239,4.150001525878906,-4.186779808043369,2.5512527465820227,-4.567579146375934,9.670084639539994,-1.0081631998969556,6.110668693061001,-13.24878968994139,77.98865347943924,16.12637987761694,3.5594159464789836,3,-6.1375045776367045,-1.2625045776366903,15.874996185302749,21.62499618530275,-3.150001525878892,1,-0.054633750168118334,-1.0000000000000095,124.1999969482422,-1.1560245005735652,123.0,1.558146797064604,121.0250015258789,-0.054633750168118334
5645,2022-03-16,131.05000305175778,132.14999389648438,125.9499969482422,127.6999969482422,7214052.0,0.06070416685346469,1.234238048630275,-26.80004882812466,64.52127586181706,46.111980435397335,-11.869034325601788,-9.823770326795,3.7446497010570283,8.798005910053888,37.82698945119793,8.599990844726577,-3.904618778032116,9.848752593994107,1.8367621932718805,17.860742994716333,5.8427573936329935,13.85474779435522,-19.779862674755833,92.18478804100936,25.532988400625825,4.0059952003611095,3,-10.787506103515597,-8.762504577636676,8.374996185302763,14.124996185302763,-15.400001525878878,2,-0.11255245827178284,3.098779293195632,123.5500030517578,-1.0000000000000095,124.1999969482422,-1.1560245005735652,123.0,-0.11255245827178284
5646,2022-03-17,131.10000610351562,133.0,129.05000305175778,131.60000610351562,6752420.0,0.00038155704382614175,1.393946399837256,-0.14925345941169693,60.250302265793124,48.88812364777369,-10.972196190152403,-9.954932417262256,2.8504300057567207,8.724246107519775,37.562343102489656,3.949996948242216,-2.8574885641562986,9.626255416870123,0.6629289298724359,18.58958190386781,5.144592173371279,14.107918660368966,-18.159477444955087,85.00991369606905,19.010871034437855,4.48166324349884,3,-10.412506103515625,-8.812507629394517,8.324993133544922,14.074993133544922,-22.300003051757827,3,-0.11422582308418405,1.234238048630275,131.05000305175778,3.098779293195632,123.5500030517578,-1.0000000000000095,124.1999969482422,-0.11422582308418405
5647,2022-03-18,132.64999389648438,132.80000305175778,131.14999389648438,131.25,7328600.0,0.011822942187698304,-1.0625035762650086,-2.79998779296875,60.6721640290975,51.71622597568858,-10.722096125943409,-11.367073963731329,0.6599291538270791,7.149693097260865,36.93252542682046,1.699996948242159,-2.2971630201689806,10.718743515014651,0.47705975413614965,20.960427275893153,5.597901634575393,15.83958539545391,-17.703518103779885,97.20554043213129,33.89761184135929,5.1208418804392535,3,-9.912494659423828,-11.962493896484375,7.400007247924805,12.525005340576172,-20.37499237060547,4,-0.11364491249058173,1.393946399837256,131.10000610351562,1.234238048630275,131.05000305175778,3.098779293195632,123.5500030517578,-0.11364491249058173
5648,2022-03-21,132.64999389648438,133.64999389648438,131.19999694824222,132.69999694824222,3216064.0,0.0,1.5128213153878969,-0.0357166212534263,66.55885500262242,55.47847401133252,-9.292973096669044,-11.06820077468592,0.21575659025842242,7.166393173166966,35.882381397950276,2.449996948242159,-1.2066503320092465,10.168743896484372,-1.1356546860793344,21.47314247904808,4.516544605202512,15.820943187766233,-15.898165683050337,92.40986453549277,27.721639060585005,5.652199291281853,3,-9.187496185302734,-11.637496948242188,5.500007629394531,12.250007629394531,-21.04999542236328,0,-0.10139462922808806,-1.0625035762650086,132.64999389648438,1.393946399837256,131.10000610351562,1.234238048630275,131.05000305175778,-0.10139462922808806
5649,2022-03-22,132.19999694824222,133.14999389648438,130.89999389648438,133.14999389648438,3142964.0,-0.003392363128137954,3.736857321832988,18.99877937136489,63.026947636511395,57.78086680958738,-6.663067584495053,-10.31414174510104,0.11370432059189284,7.603498681743332,34.63709829503271,2.25,0.2903600276539464,9.189997100830112,-2.907232942254069,21.287227143914308,3.1413820792880074,15.238612122372203,-13.420388852842137,81.16886333866434,18.71602156028316,6.048615021542097,3,-6.337501525878935,-11.187500000000028,3.0125045776366903,10.45000457763669,-19.224998474121122,1,-0.07053704359685464,1.5128213153878969,132.64999389648438,-1.0625035762650086,132.64999389648438,1.393946399837256,131.10000610351562,-0.07053704359685464
5650,2022-03-23,130.5,132.85000610351562,128.44999694824222,132.14999389648438,3354508.0,-0.01285928129716818,1.8852345837126976,1.7368412598982192,69.51220703579301,60.27803370341056,-3.5622933050379118,-8.264042099695871,1.1080116803153146,9.278991345868377,33.51627327999339,4.400009155273409,1.6269352962727766,6.998750305175776,-5.490828457229696,19.488329067581248,0.7539609239730396,13.243539686378512,-9.935945608469808,39.42315874725235,-28.40036274556801,6.244789381202735,3,-3.5125045776367188,-9.487503051757812,4.387500762939453,12.150001525878906,-21.9250030517578,2,-0.077394624322767,3.736857321832988,132.19999694824222,1.5128213153878969,132.64999389648438,-1.0625035762650086,132.64999389648438,-0.077394624322767
5651,2022-03-24,128.35000610351562,131.35000610351562,127.5999984741211,130.5,3909828.0,-0.01647504901520591,-1.0547935470115841,1.3030314239739582,73.01843932190835,62.65664073316819,-0.2949997280225034,-5.535444709625608,2.598213866819094,11.395721863461574,31.579919963662373,3.7500076293945312,3.4785754156328608,4.30125617980957,-8.021086158828496,16.62359851844765,-1.8599149895094627,10.462427349128603,-6.215638971390931,12.396829700435696,-60.70407482858547,6.161171169319038,3,-1.2875099182128906,-7.3375091552734375,5.8874969482421875,14.299995422363281,-19.82500457763672,3,-0.09894821950685406,1.8852345837126976,130.5,3.736857321832988,132.19999694824222,1.5128213153878969,132.64999389648438,-0.09894821950685406
5652,2022-03-25,121.4250030517578,128.64999389648438,120.8249969482422,128.35000610351562,5783616.0,-0.053954053155032544,1.0797393122271368,3.2209407957303724,55.92247260427027,62.98258565224542,7.133230513095285,1.3754109666787144,8.946661158375306,18.252443640889524,30.971883683743016,7.824996948242173,4.46806823384965,-2.56999702453615,-14.930104448488137,9.790110399415838,-8.750050736512136,3.610056687439851,12.224990844726577,4.678411277110167,-67.5340000839734,6.1800537119759955,3,5.637493133544936,-0.4125061035156108,12.712497711181655,21.224998474121108,-12.775001525878892,4,-0.10397364367055895,-1.0547935470115841,128.35000610351562,1.8852345837126976,130.5,3.736857321832988,132.19999694824222,-0.10397364367055895
5653,2022-03-28,123.3249969482422,124.1999969482422,121.1999969482422,121.9499969482422,3992384.0,0.015647468385687535,-1.0869565217391304,-0.19855586917769996,64.2857273974677,64.19648790614231,5.6949499538340405,-0.5757612854464327,6.460959316543338,16.282548275368995,30.543723066820196,3.0,5.188304956596966,-0.6562530517578011,-13.018822282337638,11.706316178822021,-6.837537667047727,5.52503156353211,10.068497009277323,20.283980681687368,-54.26954847059238,6.181284615289913,3,3.9124984741210795,-2.312500000000014,9.525005340576158,19.325004577636705,-16.3249969482422,0,-0.08960061379122375,1.0797393122271368,121.4250030517578,-1.0547935470115841,128.35000610351562,1.8852345837126976,130.5,-0.08960061379122375
5654,2022-03-29,123.4250030517578,125.6999969482422,122.1500015258789,124.125,6479456.0,0.0008109151104018775,-1.1846125676081818,-0.5090886896306922,57.58929398595969,63.42626769771371,6.230557618918496,-0.41550781554168736,5.8642690704807166,16.110117605058193,30.03508640456346,3.5499954223632955,5.577398177342417,-0.7349971771240433,-12.948539695423975,11.478545341175874,-6.841768436273995,5.371774082025922,9.717120965576171,21.621655916789013,-50.19143726443802,6.106771259149959,3,3.812492370605483,-2.412506103515611,7.499996185302749,17.9499969482422,-18.600006103515597,1,-0.0958072050658807,-1.0869565217391304,123.3249969482422,1.0797393122271368,121.4250030517578,-1.0547935470115841,128.35000610351562,-0.0958072050658807
5655,2022-03-30,121.75,122.375,118.4000015258789,118.8249969482422,9897884.0,-0.013571018921145095,-1.1059628614620975,-4.178594005449487,51.302783737652774,62.43209897236479,7.205341880919349,1.2424694571822528,6.977421836845565,17.72696988972956,29.33650861768954,5.025001525878892,5.790616417087591,-2.358750152587888,-14.605320433450487,9.887820128274711,-8.48203529301918,3.7645349878434047,11.145781475952134,25.86870494166608,-41.65896833635348,6.123285140431298,3,4.274997711181641,-0.7375030517578125,8.46249771118164,18.974998474121094,-16.4499969482422,2,-0.0720739345041389,-1.1846125676081818,123.4250030517578,-1.0869565217391304,123.3249969482422,1.0797393122271368,121.4250030517578,-0.0720739345041389
5656,2022-03-31,122.9250030517578,123.6750030517578,120.5,123.0,9098852.0,0.009650949090413086,3.456135090856594,-0.025639955553937572,49.86124512946405,61.230885761294395,5.306835116076954,0.5048660769052731,5.168490685139787,16.431399510003033,28.489132455710653,3.1750030517577983,6.08977840144415,-1.444997406005868,-13.333620029381464,10.443625217369714,-7.389308717693652,4.499313905681916,9.390947226191415,44.146389209571666,-19.343774037859127,5.944311311687791,3,3.0999946594238423,-1.9125061035156108,5.887496948242202,17.799995422363295,-15.575004577636705,3,-0.11673789503567067,-1.1059628614620975,121.75,-1.1846125676081818,123.4250030517578,-1.0869565217391304,123.3249969482422,-0.11673789503567067
5657,2022-04-01,123.75,124.0999984741211,122.1500015258789,123.6750030517578,4316968.0,0.006711384403178311,4.032289820830872,-1.0,49.155727375320104,59.297204913816365,3.4493445333585697,0.474040276156245,3.7576628199291378,15.518947850065103,27.0767878882133,1.9499969482421875,5.164075686090911,-1.10875053405762,-11.956138810757608,9.738637742642382,-6.532444672407621,4.314943604292381,8.009312327866411,73.28769628719971,11.867844577641748,5.42369413835,4,2.0249977111816406,-2.7375030517578125,1.6375007629394531,14.0625,-14.550003051757798,4,-0.1230302906999684,3.456135090856594,122.9250030517578,-1.1059628614620975,121.75,-1.1846125676081818,123.4250030517578,-0.1230302906999684
5658,2022-04-04,123.375,124.875,121.1500015258789,123.3000030517578,3825780.0,-0.00303030303030305,1.4227656396540345,1.0,49.66824046824119,57.812904117341894,2.6488863921979373,1.3992391317119512,3.8124776153740214,15.80422283668213,25.14175306919213,3.7249984741210938,4.474750453326891,-1.7875003814697266,-12.06915780234516,8.494157039405692,-6.928329091907443,3.35332832896799,7.8499398957869175,68.15070676455974,8.46207529698436,5.14082871043771,4,2.2500038146972656,-2.3625030517578125,1.6124992370605469,14.4375,-15.0,0,-0.11935155804758735,4.032289820830872,123.75,3.456135090856594,122.9250030517578,-1.1059628614620975,121.75,-0.11935155804758735
5659,2022-04-05,120.8000030517578,124.4250030517578,119.9499969482422,123.375,3850464.0,-0.020871302518680412,-1.0935656233603535,-34.3346897253243,26.107205711415943,52.99012619241112,3.8406177165651627,4.76803862935347,6.254819597492997,18.243272898732315,23.16680290322313,4.475006103515597,3.502869324875931,-4.711247634887712,-13.774698123610236,4.352202853834825,-9.242972879248967,-0.1795223905264436,9.911939309232807,37.06566936611772,-17.747688000675986,4.531725244361266,4,4.075000762939467,0.2124938964843892,4.187496185302749,17.0124969482422,-12.300003051757798,1,-0.11423843297292857,1.4227656396540345,123.375,4.032289820830872,123.75,3.456135090856594,122.9250030517578,-0.11423843297292857
5660,2022-04-06,116.4749984741211,121.8499984741211,114.875,121.0,7536788.0,-0.03580301712230605,1.2409639144870288,1.7572842286154386,21.57431064779459,47.27411189528736,6.668190486656371,9.360301773107494,10.19591420191297,22.39382537836883,21.46977581092097,6.974998474121094,2.0855243141247968,-8.901251983642581,-18.43054707922755,0.6280431119423895,-13.665899531435059,-4.136604435850103,13.744466253465049,15.999984741210938,-33.54815721541176,4.764647547792482,4,5.287498474121094,4.537498474121094,7.012500762939453,21.337501525878906,-12.635002136230469,2,-0.10002147824425456,-1.0935656233603535,120.8000030517578,1.4227656396540345,123.375,4.032289820830872,123.75,-0.10002147824425456
5661,2022-04-07,117.625,118.7750015258789,115.875,117.375,5261460.0,0.009873376612530516,1.2745082786311386,-0.055248600154105286,20.335645198316072,43.32001996129245,4.287761361476086,8.371744064178046,8.794790118986526,21.07029609792602,20.521382239914427,2.9000015258789062,0.8149897649632578,-7.581250381469729,-17.548628484820256,2.386127721880797,-12.564939433144986,-2.5975613297944733,11.673796843930972,27.500000000000004,-15.358040086677345,4.9836890516752606,4,2.6624984741210938,3.3874969482421875,5.362499237060547,20.1875,-11.044998168945312,3,-0.10478212070769144,1.2409639144870288,116.4749984741211,-1.0935656233603535,120.8000030517578,1.4227656396540345,123.375,-0.10478212070769144
5662,2022-04-08,118.75,119.5,117.6750030517578,119.125,4556628.0,0.009564293304994642,2.2444390190972476,-1.5,23.724016067593283,38.81316314686196,3.0658107983491334,7.285553513411244,7.405607613240903,19.75818635186772,19.958989192532275,1.875,-0.6297677920437366,-6.243750381469724,-16.583438638548444,4.095937875608996,-11.41359451000909,-1.073906252930371,9.683369033295122,38.75,2.0707078687526277,5.169844128539356,4,1.5374984741210938,2.2624969482421875,3.9624996185302734,19.0625,-14.650001525878906,4,-0.09600001284950654,1.2745082786311386,117.625,1.2409639144870288,116.4749984741211,-1.0935656233603535,120.8000030517578,-0.09600001284950654
5663,2022-04-11,115.6500015258789,119.0749969482422,115.1500015258789,117.9499969482422,3973772.0,-0.026105250308388173,-1.378788404229011,6.133321126302121,21.56358025743306,34.81030606591456,5.545822545732861,10.237022544182125,10.072614767566165,22.6399719659197,20.072685486304866,3.9249954223632955,-2.2062039688173627,-8.916249084472653,-20.069147740327878,2.2366495713825714,-14.492698412400273,-3.339799756545048,11.969865365418514,8.115196630604819,-21.988982286620512,5.576449327927611,4,4.224998474121094,5.362495422363281,6.787498474121094,22.162498474121094,-11.75,0,-0.05577176387838956,2.2444390190972476,118.75,1.2745082786311386,117.625,1.2409639144870288,116.4749984741211,-0.05577176387838956
5664,2022-04-12,116.8000030517578,117.625,112.625,113.9749984741211,4416624.0,0.009943808998753578,1.2346376334718274,-1.2282653044300196,26.007013163175984,31.9996648909727,3.7517762277863795,9.017743906297625,8.455372290122213,21.297785190919925,19.87842656919748,5.0,-2.67822866305643,-7.42874755859377,-19.107271907274495,4.249776790086955,-13.268009732934146,-1.5894853842534076,10.05517182606178,45.25749314181398,15.657440191890622,5.839262174340366,4,1.9499969482422017,6.262493133544936,3.2624969482422017,18.6374969482422,-13.16000366210936,1,-0.07213187355846562,-1.378788404229011,115.6500015258789,2.2444390190972476,118.75,1.2745082786311386,117.625,-0.07213187355846562
5665,2022-04-13,116.3000030517578,116.625,114.125,116.25,4139192.0,-0.004280821805958679,6.142888283378746,0.017700166631102954,27.60223243382137,29.526441258123512,3.7966528906495967,8.807623867803002,8.396928487274025,21.56721025381144,21.31032930980164,2.6750030517577983,-3.686370646459494,-7.1912475585937585,-18.918858703611065,4.536363586423533,-13.055053131102412,-1.3274419860851054,9.416757835836208,53.45458984374979,20.782930656296415,5.863805572508647,4,2.4499969482422017,6.837493896484389,3.7624969482422017,19.1374969482422,-9.98000335693358,2,-0.06706795225350515,1.2346376334718274,116.8000030517578,-1.378788404229011,115.6500015258789,2.2444390190972476,118.75,-0.06706795225350515
5666,2022-04-14,116.125,116.125,114.875,115.3499984741211,2611580.0,-0.0015047553496616572,2.2258001004124788,15.4990845285366,36.848633638534224,28.15898639848063,3.2471047795128953,8.224909620178039,8.13856344306592,21.492312743228183,22.981784250665783,1.4250030517577983,-4.446396640685748,-6.617500305175781,-18.21111059216466,4.976109981813096,-12.414305448670206,-0.8206951616813427,8.544420016586486,50.90909090909091,14.089377940320496,5.796805143494438,4,2.625,7.0124969482421875,3.9375,19.3125,-10.985000610351562,3,-0.10579120484055438,6.142888283378746,116.3000030517578,1.2346376334718274,116.8000030517578,-1.378788404229011,115.6500015258789,-0.10579120484055438
5667,2022-04-19,117.5749969482422,117.7249984741211,113.7249984741211,115.6750030517578,5303220.0,0.012486518391751966,2.636368680598423,2.451600200824994,35.40610041361357,26.57430417018867,0.926499911183015,5.88958701476642,6.369497616744113,19.870162023547024,24.563225570967273,4.0,-4.8768142909067365,-4.41375350952147,-15.229316687732066,6.40180966868914,-9.821535098626768,0.9940280795838277,6.130869467017362,76.74417504323331,36.26996907679978,5.407781589105305,4,0.9500045776367045,5.562499999999986,2.412502288818345,17.8625030517578,-16.174995422363295,1,-0.09351473869931404,2.2258001004124788,116.125,6.142888283378746,116.3000030517578,1.2346376334718274,116.8000030517578,-0.09351473869931404
5668,2022-04-20,119.1999969482422,120.9499969482422,117.4499969482422,117.8499984741211,5337176.0,0.013820965700006349,-2.25581164280269,0.710527795178204,40.04710273601338,28.123181617366168,-1.5120083699799665,3.378499559232793,4.413554430738429,18.064742660022247,26.06855214318199,3.5,-5.3465502285888675,-2.116253662109358,-11.748522304276733,7.516014980058017,-6.932387983193038,2.6998806589743225,3.6194001537965903,78.97897127314253,34.62796273599804,4.816134321083686,4,-1.9624977111816548,3.937499999999986,0.16875457763670454,16.2375030517578,-12.039993286132827,2,-0.1266778427912013,2.636368680598423,117.5749969482422,2.2258001004124788,116.125,6.142888283378746,116.3000030517578,-0.1266778427912013
5669,2022-04-21,122.875,125.0,118.9749984741211,119.6750030517578,5777144.0,0.030830563304070635,-1.6195624050473354,2.3703707889933,52.42195845931276,31.550698040868188,-5.433064257163323,-1.086641212634234,0.4934575940209811,14.194529282893882,27.236193064622515,6.025001525878906,-5.80982581391622,2.024999237060541,-6.187107782567097,10.237106256688193,-2.0810542727532777,6.13105274687436,-10.25,81.1529958987358,33.04042382646264,4.106053509813825,4,-4.0625,0.2624969482421875,-3.0250015258789062,12.5625,-12.694999694824219,3,-0.15442521647300989,-2.25581164280269,119.1999969482422,2.636368680598423,117.5749969482422,2.2258001004124788,116.125,-0.15442521647300989
5670,2022-04-22,120.4000015258789,121.8249969482422,119.4499969482422,120.6750030517578,4940256.0,-0.02014240874157558,-1.1838973211310675,-0.08593805879407286,44.852188850601095,34.27475844667764,-2.61807136263819,0.6249347849364568,2.579940054884375,16.550553133797393,28.022504554591375,3.4250030517577983,-6.369386993981777,0.0550006866455135,-6.786257256511817,6.896258629802844,-3.365628284933152,3.475629658224179,-7.527501525878904,59.201792890555595,10.150165608941549,3.420628971578667,4,-1.5875015258789062,2.7374954223632812,-0.5500030517578125,15.037498474121094,-11.060005187988281,4,-0.139202673785914,-1.6195624050473354,122.875,-2.25581164280269,119.1999969482422,2.636368680598423,117.5749969482422,-0.139202673785914
5671,2022-04-25,115.6500015258789,119.25,115.0749969482422,117.6999969482422,5286352.0,-0.03945182674253567,-1.6093731746103792,7.454487446248183,35.764504093457774,35.61259044955147,2.0364697796004947,4.61111249362375,6.970096539957439,21.137580895872873,28.978428056412355,5.3250045776367045,-6.264252259463447,-4.059999084472651,-10.081220365041531,1.9612221960962302,-7.070609724757091,-1.0493884441882102,-2.5349515258789097,17.073195487729702,-27.71837692456082,3.0106106402844373,4,3.1624984741210938,7.487495422363281,5.624996185302734,19.787498474121094,-7.6300048828125,0,-0.08067446353614549,-1.1838973211310675,120.4000015258789,-1.6195624050473354,122.875,-2.25581164280269,119.1999969482422,-0.08067446353614549
5672,2022-04-26,108.8000030517578,119.0999984741211,108.75,116.7750015258789,10582360.0,-0.059230422686923134,-1.563465661130359,3.8902518450149968,29.13386446002238,36.453733138728055,8.187652002691976,11.032419702432705,13.492514934328412,27.793498747980053,29.258928783113536,10.349998474121094,-5.7364329486353824,-10.278747558593764,-17.960976322709485,-2.596518794478044,-14.119861940651631,-6.437633176535897,16.1999969482422,0.30771108774029715,-39.813564144328026,3.8411143820578615,4,8.074996948242202,12.39999389648439,12.687496185302749,26.6374969482422,4.219993591308608,1,-0.033639738597877056,-1.6093731746103792,115.6500015258789,-1.1838973211310675,120.4000015258789,-1.6195624050473354,122.875,-0.033639738597877056
5673,2022-04-27,112.2750015258789,112.6750030517578,106.9000015258789,107.1999969482422,9498700.0,0.031939323314797985,-1.0352444701969343,-0.6363643321193238,38.101883549792326,37.797607626129874,4.67521197903703,7.048518669968217,9.833171155644507,24.10034340698172,29.636395150877238,5.775001525878892,-5.178798463717143,-6.251249313354492,-14.231281075930639,1.7287824492216544,-10.241265194642565,-2.261233432066419,12.399998474121091,29.69613510014951,-10.365035460912416,3.990015881288073,4,3.674999237060547,7.999996185302734,9.437498092651367,23.162498474121094,-0.27500152587890625,2,-0.0968603861251639,-1.563465661130359,108.8000030517578,-1.6093731746103792,115.6500015258789,-1.1838973211310675,120.4000015258789,-0.0968603861251639
5674,2022-04-28,111.5999984741211,113.7750015258789,110.125,111.3249969482422,6096608.0,-0.006012051147487374,-1.728977773467915,0.05418744390708569,42.42424314279332,39.444497704904535,5.06797550696426,7.15925808190579,10.204187521074658,24.569411834020855,30.301523272550146,3.6500015258789062,-4.792820179352361,-6.335002136230472,-14.536002971791575,1.865998699330632,-10.435502554011023,-2.23450171844992,12.364001586914057,31.49077648090807,-11.134211051048215,4.100500417780549,4,4.350002288818359,8.424999237060547,10.63749885559082,21.837501525878906,0.5400009155273438,3,-0.03978490029317794,-1.0352444701969343,112.2750015258789,-1.563465661130359,108.8000030517578,-1.6093731746103792,115.6500015258789,-0.03978490029317794
5675,2022-04-29,112.9749984741211,114.6999969482422,112.5250015258789,113.2249984741211,5332916.0,0.012320788698924945,-2.782620810445053,-0.9090858648911553,42.8240720572732,40.10843530698664,3.5444610728967803,5.368390124372553,8.559089348749026,23.007155845946215,30.37688237462663,3.099998474121108,-3.9675124172668603,-4.521252059936529,-12.801416539711312,3.7589124198382535,-8.66133429982392,-0.3811698200491378,10.306441645507803,49.19026476782236,4.459895902861028,4.140082239887394,4,2.9750022888183594,6.900005340576172,10.46249771118164,19.087501525878906,0.2050018310546875,4,-0.02473997084926327,-1.728977773467915,111.5999984741211,-1.0352444701969343,112.2750015258789,-1.563465661130359,108.8000030517578,-0.02473997084926327
5676,2022-05-02,108.5749969482422,112.0999984741211,101.25,112.0999984741211,6330440.0,-0.03894668364954035,5.156024838267728,14.100006103515568,35.739310187309925,40.14545861517512,7.555399040314725,9.105022406938232,12.675816605232015,27.13173931587953,31.229091881150506,11.724998474121094,-3.4969633331855476,-8.203753280639631,-16.975557583938738,0.5680510226594748,-12.589655432289177,-3.8178511289900854,14.051185627636698,41.036400977075566,-4.266601064430972,4.3859021516495496,5,4.550003051757798,7.725006103515611,15.424999237060533,22.9875030517578,0.6850051879882812,0,0.00704581543772087,-2.782620810445053,112.9749984741211,-1.728977773467915,111.5999984741211,-1.0352444701969343,112.2750015258789,0.00704581543772087
5677,2022-05-03,108.5250015258789,109.4499969482422,106.7750015258789,109.3249969482422,5159172.0,-0.0004604690192819838,4.095251589464013,0.2269489577494103,39.080459770114935,40.03805384118641,6.913699400992172,8.385863640791342,12.505427884791231,26.812217163864602,32.232511993095244,2.6749954223632955,-3.0959710126118978,-7.492498779296881,-16.359025202307066,1.3740276437133048,-11.925761990801973,-3.059235567791788,12.818610095447255,54.089242948339,3.913600765074598,4.433263211505096,5,4.599998474121094,6.424995422363281,15.512495040893555,23.037498474121094,-2.904998779296861,1,-0.004653350617019547,5.156024838267728,108.5749969482422,-2.782620810445053,112.9749984741211,-1.728977773467915,111.5999984741211,-0.004653350617019547
5678,2022-05-04,108.6500015258789,109.5749969482422,106.3249969482422,108.0999984741211,3625864.0,0.0011518083228978515,1.7083402209986582,-0.6875077486481467,37.10442734268903,38.33610593933933,5.738241227982215,7.484895731775964,12.216592514137346,26.297909488104693,33.150698469682816,3.25,-3.109297742753583,-6.631248855590826,-15.369893684259353,2.1073959730777005,-11.00057126992509,-2.2619264412565627,11.487993398167688,55.01861118894917,4.046497011566899,4.369322414334264,5,2.8874969482421875,4.8249969482421875,15.387495040893555,22.912498474121094,-5.770004272460952,2,0.040220847269354376,4.095251589464013,108.5250015258789,5.156024838267728,108.5749969482422,-2.782620810445053,112.9749984741211,0.040220847269354376
5679,2022-05-05,107.0,111.4499969482422,106.75,111.4499969482422,5006220.0,-0.015186392109584057,1.1123596276167056,-8.090858648911109,35.801522058385046,37.330476295759766,5.47535172318004,8.482951674733982,13.681013574259822,27.575393816546324,33.76287299416282,4.699996948242202,-3.2759198230111934,-7.591250228881833,-16.66787215418833,1.4853716964246644,-12.129561191535075,-3.0529392662285915,12.0047152286038,42.75093906806779,-7.580522066428543,4.538310962653247,5,3.25,6.474998474121094,17.124996185302734,21.987503051757812,-6.6399993896484375,3,0.04672897196261672,1.7083402209986582,108.6500015258789,4.095251589464013,108.5250015258789,5.156024838267728,108.5749969482422,0.04672897196261672
5680,2022-05-06,104.8249969482422,107.0250015258789,103.5749969482422,106.1500015258789,5909656.0,-0.02032713132483921,1.243902075936544,0.2977540418673986,33.741002803226195,37.10564281906738,5.820823276566642,10.266799364911762,15.671962094246908,29.368635677900144,33.821473977385544,3.4500045776367045,-3.772082648203309,-9.183753204345692,-19.198207288776317,0.8307008800849331,-14.190980246561011,-4.176526162130372,13.114435366645367,32.94928526275019,-16.59408812760352,5.007227042215313,5,5.350002288818345,8.300003051757798,19.299999237060533,22.8625030517578,-4.324996948242202,4,0.0697829969412549,1.1123596276167056,107.0,1.7083402209986582,108.6500015258789,4.095251589464013,108.5250015258789,0.0697829969412549
5681,2022-05-09,105.3000030517578,106.4000015258789,102.625,103.9250030517578,6526972.0,0.004531420151150822,1.111890768318015,-1.0377322638782638,31.828289312887037,37.405023358274555,4.1608304054338845,9.29779473604033,15.120205506441593,28.496384226260616,33.91748328221599,3.7750015258789062,-4.9707701620682485,-8.092497253417989,-18.670964618402095,2.485970111566118,-13.381730935910042,-2.8032635709259353,11.638063324236512,30.3116597937251,-15.138685403996675,5.289233682492054,5,2.6749954223632955,7.824996948242202,18.218744277954116,22.2624969482422,-5.9500045776367045,0,0.07483377991494211,1.243902075936544,104.8249969482422,1.1123596276167056,107.0,1.7083402209986582,108.6500015258789,0.07483377991494211
5682,2022-05-10,107.3499984741211,110.8499984741211,106.6750030517578,107.0250015258789,7486952.0,0.019468142098302277,-7.146381040283245,0.2363614169034091,32.6754431461834,36.802085535651344,2.1048712033022383,6.693108657612612,12.851284948565024,26.120899760804093,33.83685316098293,5.5499954223632955,-5.8320325737117,-5.472501754760742,-16.064006689038308,5.119003179516824,-10.768254221899525,-0.17674928762195918,8.646783919313563,53.541077711785924,11.822461050544156,5.2957524671387795,5,0.625,5.775001525878906,16.16874885559082,20.212501525878906,-10.610000610351577,1,0.017792302647958058,1.111890768318015,105.3000030517578,1.243902075936544,104.8249969482422,1.1123596276167056,107.0,0.017792302647958058
5683,2022-05-11,109.1999969482422,109.4000015258789,106.8249969482422,108.0500030517578,6153640.0,0.017233334889772634,2.3225800100412295,3.5384759847881058,28.880304167169427,35.29720342724868,-0.2538866968654645,4.569390966257828,10.763883056771618,23.90017382590274,33.4064738834772,2.5750045776367045,-6.027771283117232,-3.3000030517577983,-13.92175360776885,7.321747504253253,-8.610878329763324,2.010872226247727,5.9119785015863755,74.50424047514073,36.21341054901572,5.310875278005523,5,-1.224998474121108,3.9250030517577983,14.193750381469712,18.3625030517578,-12.409996032714858,2,-0.03278383060172585,-7.146381040283245,107.3499984741211,1.111890768318015,105.3000030517578,1.243902075936544,104.8249969482422,-0.03278383060172585
5684,2022-05-12,108.375,108.625,106.25,106.4000015258789,6112560.0,-0.00755491731957858,-1.0879106875169775,1.7173990924289042,30.431241459609424,33.920222249730486,0.07323724689538835,4.986506000037309,11.457887510652625,24.301174476443236,32.659586192321676,2.9499969482422017,-5.340474789285523,-3.703749847412112,-14.275600186733996,6.868100491909772,-8.989675017073054,1.5821753222488297,5.905256922838859,69.90882755895505,32.8477207509298,5.285925169660943,5,-1.7000007629394531,4.75,14.943750381469727,18.387496948242188,-9.574996948242202,3,-0.050703600891183864,2.3225800100412295,109.1999969482422,-7.146381040283245,107.3499984741211,1.111890768318015,105.3000030517578,-0.050703600891183864
5685,2022-05-13,108.5,110.55999755859376,105.95999908447266,110.55999755859376,4231108.0,0.0011534025374855261,3.466023228941317,-1.0430375443760767,36.30267826841382,33.982818703186474,-0.8418234365409774,4.47671083840055,11.106350728146921,23.790114993981803,31.702420344087066,4.599998474121108,-5.281235270274806,-3.1887496948242244,-13.680105159512706,7.3026057698642575,-8.434427427168472,2.0569280375200236,4.998441507468527,71.42858467980192,30.523899423170256,5.245677732344244,5,-1.4625015258789062,4.625,14.443750381469727,18.262496948242188,-10.230003356933594,4,-0.07502303584929437,-1.0879106875169775,108.375,2.3225800100412295,109.1999969482422,-7.146381040283245,107.3499984741211,-0.07502303584929437
5686,2022-05-16,103.83999633789062,108.22000122070312,103.5,107.3000030517578,5113103.0,-0.042949342507920485,-1.2801941625908986,1.6796169002399743,39.627758355956715,34.04362965716889,3.4373617123293627,8.610634746201697,15.644604857492084,28.05619444447325,30.814027500015083,5.0,-5.541635231369725,-7.234503173828131,-18.06527910267812,3.5962727550218574,-12.649891138253125,-1.8191152094031366,8.923538679129791,4.625801475846993,-39.70335307487112,5.415387964424991,5,3.1975021362304688,9.285003662109375,17.547500610351562,20.097503662109375,-9.509994506835938,0,-0.032164834896781236,3.466023228941317,108.5,-1.0879106875169775,108.375,2.3225800100412295,109.1999969482422,-0.032164834896781236
5687,2022-05-17,106.58000183105469,107.31999969482422,104.63999938964844,105.0,5010603.0,0.02638680267522564,-1.33043195584245,-0.4566470419615904,37.71305918004211,34.1112554168748,0.43856325028365006,5.2751362088108635,12.932264930065884,24.888692313891028,30.394334788620842,3.4800033569335938,-5.901138701316725,-3.9447479248046875,-14.498885610764603,6.609389761155228,-9.221816767784645,1.3323209181752702,5.492721084944506,43.62610334483137,-2.448525418894583,5.277068842979956,5,0.45749664306640625,6.5449981689453125,14.069995880126953,17.357498168945312,-7.0,1,-0.06783639737963443,-1.2801941625908986,103.83999633789062,3.466023228941317,108.5,-1.0879106875169775,108.375,-0.06783639737963443
5688,2022-05-18,104.0999984741211,107.73999786376952,103.77999877929688,106.94000244140624,4620796.0,-0.023268937083194774,-1.2758593474243063,-1.7974687822920903,34.98799699466737,34.02086374312839,2.4644361686922593,6.920711087122044,15.304495165860601,26.881721626604303,30.954011596467645,3.959999084472642,-5.679438871844212,-5.669751358032229,-15.761109551371234,4.4216068353067755,-10.715430454701732,-0.624072261362727,7.323361066918153,8.498564895263273,-37.79238956116103,5.045679096669501,5,2.637500762939453,9.025001525878906,16.549999237060547,19.837501525878906,-5.760002136230469,2,-0.07070125569868524,-1.33043195584245,106.58000183105469,-1.2801941625908986,103.83999633789062,3.466023228941317,108.5,-0.07070125569868524
5689,2022-05-19,103.9000015258789,104.55999755859376,100.5,102.26000213623048,5063473.0,-0.0019212002994591915,1.743249512851426,-0.5774637671426056,30.938891150161695,33.70951800389899,2.434464288541875,5.930311095943807,15.504199935243435,26.530357706070276,32.7423185603433,4.059997558593764,-5.66018294526053,-4.9209983825683565,-13.236140034016358,3.3941432688796453,-9.07856920829235,-0.7634275568443627,6.91295644269799,33.79724006965043,-11.626018463195877,4.157570825724001,5,1.7749977111816406,8.849998474121094,16.543746948242188,20.037498474121094,-5.790000915527344,3,-0.06843118870003706,-1.2758593474243063,104.0999984741211,-1.33043195584245,106.58000183105469,-1.2801941625908986,103.83999633789062,-0.06843118870003706
5690,2022-05-20,103.63999938964844,106.4800033569336,102.8000030517578,104.36000061035156,5241210.0,-0.002502426683465564,-2.0666747199369055,-0.4390252979651877,37.45233812810081,34.33441231670053,2.8035172015785292,5.133514446772409,15.588409546335683,26.230292737021216,34.44350487331833,3.6800003051757955,-5.611824768322506,-4.343000411987305,-10.946781029120459,2.260780205145849,-7.6448907205538745,-1.0411101034207348,6.3479219414423085,40.67356079203381,-5.08547792783925,3.3018903085665747,5,2.0349998474121094,9.110000610351562,17.26624870300293,20.297500610351562,-8.069999694824219,4,-0.04670008072553167,1.743249512851426,103.9000015258789,-1.2758593474243063,104.0999984741211,-1.33043195584245,106.58000183105469,-0.04670008072553167
5691,2022-05-23,106.31999969482422,106.94000244140624,104.66000366210938,105.68000030517578,4493288.0,0.025858744895394636,1.4255243166028395,-0.8888865341414827,45.054943926807134,35.7099124034365,0.3167262893342553,1.8115753114090865,12.700493987820835,22.982559524678834,35.39945155853802,3.3000030517577983,-5.310542883623498,-1.196500015258792,-6.755320787473934,4.3623207569563505,-3.975910401366363,1.5829103708487793,2.9088879297792687,80.38675983523048,34.20747261435248,2.779410386107569,5,-0.7900009155273438,6.430000305175781,14.623748779296875,17.61750030517578,-13.830001831054702,0,-0.07571485209616391,-2.0666747199369055,103.63999938964844,1.743249512851426,103.9000015258789,-1.2758593474243063,104.0999984741211,-0.07571485209616391
5692,2022-05-24,105.13999938964844,105.86000061035156,104.5,104.8000030517578,3499773.0,-0.011098573255857724,-1.8936108044932147,0.5312447845886306,42.4839398889017,37.22142748362897,1.285449491259513,2.8494090012972606,13.590910725913062,23.57421796751308,35.49069665966796,1.8199996948242188,-4.732299624665316,-2.193500137329096,-7.815036009092907,3.428035734434715,-5.004268073210994,0.6172677985528026,3.390577224986771,64.08840826967612,18.241240587191818,2.810767935881904,5,0.3899993896484375,7.6100006103515625,15.803749084472656,18.797500610351562,-9.720001220703125,1,-0.10281527127018464,1.4255243166028395,106.31999969482422,-2.0666747199369055,103.63999938964844,1.743249512851426,103.9000015258789,-0.10281527127018464
5693,2022-05-25,101.4000015258789,106.36000061035156,101.4000015258789,106.36000061035156,2554793.0,-0.03557159868252535,1.0,-14.588389731621326,38.993718047799454,38.17281377120564,4.249547535372926,6.042718846693305,16.953209927888082,26.712523681061725,35.514003241322364,4.959999084472656,-4.195776904603008,-5.3897480010986385,-11.101832820462917,0.3223368182656401,-8.245790410780785,-2.533705591416492,6.488128959585481,13.975173675281749,-30.930868163654612,2.8560424096821393,5,4.129997253417969,11.349998474121094,19.43124771118164,22.3874969482422,-7.849998474121108,2,-0.0179487146690005,-1.8936108044932147,105.13999938964844,1.4255243166028395,106.31999969482422,-2.0666747199369055,103.63999938964844,-0.0179487146690005
5694,2022-05-27,107.16000366210938,107.16000366210938,103.0199966430664,104.87999725341795,5165503.0,0.05680475394036777,2.631574896685573,-0.45967879627821123,54.022404784397686,40.14167227298162,-1.9008177306253629,-0.07059094476738892,10.895607981673379,20.34228894386321,35.7412459423625,5.760002136230469,-3.684713329907609,0.5922538757324247,-4.659222150695726,5.843729902160575,-2.0334841374816506,3.2179918889465,0.13707638451785442,100.0,51.36811200727809,2.6257380132140784,5,-2.8000030517578125,5.589996337890625,13.027494430541992,15.327499389648438,-8.170005798339858,4,-0.08230689644272016,1.0,101.4000015258789,-1.8936108044932147,105.13999938964844,1.4255243166028395,106.31999969482422,-0.08230689644272016
5695,2022-05-30,110.18000030517578,112.22000122070312,107.77999877929688,108.41999816894531,4109548.0,0.02818212523199315,-1.9210533580619336,0.7719285917448797,57.72885223406897,42.152904926105215,-5.20478367045952,-3.4896334588842137,7.365183881826539,16.68430616544832,35.75099824552009,5.05999755859375,-3.114222494581469,3.752000427246088,-0.8955890892883929,8.399589943780569,1.4282056689788476,6.0757951855133285,-9.680000305175781,81.14601688479543,28.949346921281787,2.3237947582672382,5,-3.8199996948242188,0.9824981689453125,10.794998168945312,12.107498168945327,-9.180000305175781,0,-0.10954800927021979,2.631574896685573,107.16000366210938,1.0,101.4000015258789,-1.8936108044932147,105.13999938964844,-0.10954800927021979
5696,2022-05-31,109.33999633789062,112.27999877929688,109.27999877929688,109.9800033569336,13647927.0,-0.007623924169164242,-6.89471465140792,-0.36363991035472304,53.27733419578639,43.88226881674346,-3.9141763656496096,-2.729312363548104,7.6728635699686265,16.898913177125223,34.45359790923511,3.0,-2.5935302876467574,2.87374649047851,-1.8600354681681637,7.607528449125184,0.5068555111551802,5.24063746980184,-8.605596313476568,72.97791191553247,20.085823878948233,2.3668909793233364,5,-2.9499969482421875,0.535003662109375,11.635002136230469,12.947502136230483,-6.939994812011719,1,-0.12593741635506672,-1.9210533580619336,110.18000030517578,2.631574896685573,107.16000366210938,1.0,101.4000015258789,-0.12593741635506672
5697,2022-06-01,108.0199966430664,110.0,108.0199966430664,109.5,3991391.0,-0.012072432220914475,-1.6756741431126827,2.3124798836530096,48.02212549288607,45.33050531654555,-2.6467683727197766,-1.5273966396282788,8.384256716216697,17.6800838711371,33.165892805901656,1.9800033569335938,-2.413855463143662,1.5789970397949276,-3.1137567110061752,6.27175079059603,-0.7673798356056238,3.925373915195479,-6.823772668457039,60.845558716550386,10.245782818667138,2.346376875400552,6,-1.6299972534179688,1.7800025939941406,12.955001831054688,14.267501831054702,-8.019996643066406,2,-0.14376966545012138,-6.89471465140792,109.33999633789062,-1.9210533580619336,110.18000030517578,2.631574896685573,107.16000366210938,-0.14376966545012138
5698,2022-06-02,113.0199966430664,113.63999938964844,108.12000274658205,109.0,3759672.0,0.04628772593394581,1.0988571867851924,-2.7162077871197554,56.829870510118106,48.207280800985146,-6.982709828483436,-6.517370269631584,2.8212024558607993,12.268645794661197,31.45337750316458,5.620002746582031,-1.8781253202524084,6.360497283935544,0.8918714760593218,11.829123091811766,3.626184379997426,9.094810187873662,-11.380421676269535,94.16193421624514,44.10421995067472,2.734312903938113,6,-5.499996185302734,-5.4199981689453125,6.0175018310546875,9.267501831054702,-10.719993591308608,3,-0.1557246416287239,-1.6756741431126827,108.0199966430664,-6.89471465140792,109.33999633789062,-1.9210533580619336,110.18000030517578,-0.1557246416287239
5699,2022-06-03,112.0,113.94000244140624,112.0,113.62000274658205,2980525.0,-0.009024921901986116,-1.3950606818406415,-0.4029860943730357,55.014325332162755,50.15861271254758,-5.244402265026736,-5.379383699230559,3.269190395453961,12.820791496078598,30.112156558352044,1.9400024414062358,-1.4881740234658594,5.090500640869138,-0.8779758549403738,11.05897713667865,2.106262392964382,8.074738888773894,-9.640399567832034,68.50647259612303,20.278261181739566,2.9842382479047576,6,-4.329998016357422,-4.400001525878906,6.112499237060547,8.27499771118164,-11.620002746582045,4,-0.16473211560930534,1.0988571867851924,113.0199966430664,-1.6756741431126827,108.0199966430664,-6.89471465140792,109.33999633789062,-0.16473211560930534
5700,2022-06-07,112.13999938964844,114.72000122070312,110.66000366210938,113.6999969482422,5376337.0,0.0012499945504325094,1.2555503751112618,0.9629598232997549,63.66030565790584,52.2258751271141,-4.5280516029021385,-5.210402731687452,2.6018198946173783,12.148330325366004,28.452538032775966,4.05999755859375,-0.7548396670386808,4.864749908447266,-1.4522346772757544,11.181734494170286,1.7062576155857556,8.023242201308776,-8.853966796741403,61.49253629368822,7.428813651891787,3.1584922928615122,6,-4.079998016357422,-4.529998779296875,5.847499847412109,8.134998321533203,-11.879997253417955,1,-0.11726414836321808,-1.3950606818406415,112.0,1.0988571867851924,113.0199966430664,-1.6756741431126827,108.0199966430664,-0.11726414836321808
5701,2022-06-08,113.18000030517578,114.58000183105469,112.4000015258789,114.45999908447266,3926278.0,0.009274129848295232,1.8684133915574963,0.8205133221174462,61.506273368013204,54.339467735904265,-5.020597387474041,-5.934025524347618,1.1049708531181892,10.618822616494654,26.605123697800614,2.44000244140625,0.18252986294257312,5.510750961303714,-1.2545655982598447,12.276067520867272,2.1280926815219345,8.893409241085493,-8.750570849489137,77.01492741262356,20.7373652944762,3.3826582797817766,6,-5.119998931884766,-5.569999694824219,4.732501983642578,7.094997406005859,-12.540000915527344,2,-0.10761618901160919,1.2555503751112618,112.13999938964844,-1.3950606818406415,112.0,1.0988571867851924,113.0199966430664,-0.10761618901160919
5702,2022-06-09,109.26000213623048,112.9000015258789,109.08000183105469,112.9000015258789,3786882.0,-0.03463507826802892,1.098901283163768,2.8437522351762996,58.56574451960139,56.51413734388226,-0.5081549478381504,-1.964309007573931,4.736398658173712,14.109369142303649,26.002352200072487,4.099998474121094,0.8555318631934483,1.495252609252944,-5.304922796330629,8.295428014836517,-1.9048350935388498,4.895340312044738,-3.801515504042186,17.27272201832215,-43.187652291471686,3.400087702791787,6,-0.39000320434571734,-1.6500015258789205,5.452499389648423,8.189994812011705,-7.420005798339858,3,-0.06278601936871842,1.8684133915574963,113.18000030517578,1.2555503751112618,112.13999938964844,-1.3950606818406415,112.0,-0.06278601936871842
5703,2022-06-10,105.62000274658205,108.62000274658205,104.94000244140624,108.44000244140624,3344953.0,-0.03331502213508941,1.3144653786266582,0.7747253207909371,52.56257649855325,56.35193420101066,4.239200340528612,1.469053676230331,7.978329023895469,17.284810205349388,25.613422294088195,4.319999694824247,1.109349204554519,-1.9657470703124886,-8.7952576024296,4.8637634618046235,-5.380502336371052,1.4490081957460745,9.09999847412108,6.952969223424553,-54.53045348361337,3.4147552660585587,6,4.209999084472642,1.989997863769517,8.417495727539048,11.829994201660142,1.739997863769517,4,-0.05320964401095807,1.098901283163768,109.26000213623048,1.8684133915574963,113.18000030517578,1.2555503751112618,112.13999938964844,-0.05320964401095807
5704,2022-06-13,102.87999725341795,104.86000061035156,101.81999969482422,103.37999725341795,4684569.0,-0.025942107762847555,-1.3206157107580738,0.1773049837266638,48.94561304533285,55.37601873559554,7.049578803737816,3.9803544918564455,10.276995080087445,19.589106344247043,25.289933341584646,3.8000030517578267,1.487225094758685,-4.431002426147472,-11.56228201299227,2.7002771606973255,-7.996642219569864,-0.8653626327250805,11.644403991699235,8.217034365982494,-53.58957845095993,3.5656397934223962,6,5.390003204345717,4.730003356933608,9.62625122070314,14.569999694824233,6.139999389648452,0,-0.005637579871153098,1.3144653786266582,105.62000274658205,1.098901283163768,109.26000213623048,1.8684133915574963,113.18000030517578,-0.005637579871153098
5705,2022-06-14,100.36000061035156,103.95999908447266,100.26000213623048,103.73999786376952,4888485.0,-0.02449452478948888,-1.0670407491310445,6.759994506835909,41.69453798675402,54.08904137903638,8.973811611027713,6.175896416421523,12.371268858112671,21.63675260703309,25.511441994846084,3.6999969482421733,2.257467100261067,-6.543999099731451,-14.292026249472727,1.2040280500098248,-10.418012674602096,-2.669985524860806,13.656224572753914,0.6983133816491827,-56.33080194782433,3.8740135748706406,6,7.130001068115234,7.130001068115234,11.502498626708984,17.089996337890625,10.720001220703125,1,0.0001992491325706336,-1.3206157107580738,102.87999725341795,1.3144653786266582,105.62000274658205,1.098901283163768,109.26000213623048,0.0001992491325706336
5706,2022-06-15,100.5,101.5999984741211,98.7699966430664,101.5199966430664,5421898.0,0.001394971988810445,3.7966120324572463,0.30177439997472044,43.34098754682969,53.56891494058567,8.323269531882232,6.0848147204234095,11.760516269642252,20.98369704158307,25.470057539761626,2.8300018310546875,2.1337361144111924,-6.236999893188482,-14.396165991348013,1.9221662049710488,-10.316582942268255,-2.1574168441087096,12.690851800292975,12.243473171321693,-42.07952736823081,4.079583049079768,6,6.244998931884766,6.244998931884766,11.149999618530273,16.949996948242188,9.720001220703125,2,-0.002388038445467866,-1.0670407491310445,100.36000061035156,-1.3206157107580738,102.87999725341795,1.3144653786266582,105.62000274658205,-0.002388038445467866
5707,2022-06-16,99.3499984741211,100.86000061035156,97.48999786376952,100.0199966430664,4896960.0,-0.011442801252526391,1.8680799948055442,0.6568631117560381,46.82170069494913,52.456896072233555,9.067659052830152,7.025596224613452,12.3900993807883,21.63429407667215,25.48571181987772,3.3700027465820455,1.564872227003221,-7.025501251220703,-15.829166198325296,1.7781636958838902,-11.427333724772993,-2.6236687776684136,12.687184913593754,16.71158844884135,-40.95062242750525,4.401832473552295,6,6.755001068115234,6.755001068115234,11.200000762939453,18.099998474121094,10.290000915527344,3,0.0129844080054351,3.7966120324572463,100.5,-1.0670407491310445,100.36000061035156,-1.3206157107580738,102.87999725341795,0.0129844080054351
5708,2022-06-17,96.73999786376952,100.76000213623048,96.73999786376952,100.0,10750146.0,-0.026270766486538366,-1.4662586737499812,4.8656881277187125,32.096209029690385,49.910438705292194,10.197904942563525,9.545326261928423,14.450712461348417,23.86435566830616,25.41334482853562,4.020004272460966,1.120329300771786,-9.267501831054702,-19.03428725394818,0.49928359183877546,-14.150894542501447,-4.384109119607956,13.842466971550792,0.0,-50.146026772159715,4.88339271144674,6,8.990001678466811,8.990001678466811,13.81000137329103,20.70999908447267,12.819999694824247,4,0.052718612639448104,1.8680799948055442,99.3499984741211,3.7966120324572463,100.5,-1.0670407491310445,100.36000061035156,0.052718612639448104
5709,2022-06-20,96.79000091552734,98.1500015258789,96.37999725341795,97.12999725341795,4657919.0,0.0005168808441389228,-2.051721869984954,0.10429328683929824,24.378115408512713,45.54575089980407,8.675825327249797,9.418225817602519,13.923588287334468,23.541818782071715,24.906912857063592,1.7700042724609517,0.9264468741737204,-8.8619987487793,-19.43600951888807,1.7120120213294712,-14.149004133833685,-3.5749933637249143,12.131367883206863,5.409017982418353,-39.129663297730794,5.287005385054385,6,8.689998626708984,8.759998321533203,13.759998321533203,20.659996032714844,14.110000610351562,0,0.1092054922496497,-1.4662586737499812,96.73999786376952,1.8680799948055442,99.3499984741211,3.7966120324572463,100.5,0.1092054922496497
5710,2022-06-21,98.8000030517578,100.54000091552734,97.0999984741211,97.37999725341795,4728481.0,0.020766629995020436,-2.474744049660388,-4.176532627232919,30.695985150349344,42.122385542285855,5.112142844945751,7.406781163947116,11.589413381642217,21.17000619122878,24.63564839264951,3.75,-0.023722914918892002,-6.609996795654311,-17.591574931077346,4.371581339768724,-12.100785863365829,-1.1192077279427934,8.365573730632136,46.36025349461253,5.195092653259458,5.4907890677115185,6,5.839996337890639,6.749996185302749,11.099996566772475,18.64999389648439,14.860000610351577,1,0.10344122748614404,-2.051721869984954,96.79000091552734,-1.4662586737499812,96.73999786376952,1.8680799948055442,99.3499984741211,0.10344122748614404
5711,2022-06-22,98.2699966430664,98.2699966430664,95.66999816894531,96.68000030517578,4284021.0,-0.00536443716923507,2.2704458647626726,1.119711158749859,31.610719712667503,39.12738278595987,3.693117207866891,7.697430707049477,11.745330901381038,21.394517201427504,24.551811240102257,3.130004882812486,-0.9406734829317713,-6.7375030517578125,-18.15989975587908,4.684893652363456,-12.448701403818447,-1.026304699697178,7.385599005267451,50.096286147730886,10.948791590540232,5.711198352060635,6,3.8750038146972656,6.9250030517578125,11.81125259399414,19.18000030517578,19.75,2,0.13035520123722444,-2.474744049660388,98.8000030517578,-2.051721869984954,96.79000091552734,-1.4662586737499812,96.73999786376952,0.13035520123722444
5712,2022-06-23,94.33000183105469,97.55999755859376,94.33000183105469,97.31999969482422,4224172.0,-0.04009356819581933,-1.1605338028348802,-1.880506132319917,13.280959822626357,34.762758710856886,5.914552840823546,11.36893487682778,15.221473176741569,24.99262549484797,24.508896366366343,3.9399948120117188,-2.3793445776691584,-10.136997985839841,-22.515983131011964,2.2419871593322824,-16.326490558425903,-3.9475054132537792,9.727898220577003,0.0,-30.858862635529327,6.189492572586061,6,5.2649993896484375,10.194999694824219,15.75124740600586,23.1199951171875,21.389999389648438,3,0.168451172280347,2.2704458647626726,98.2699966430664,-2.474744049660388,98.8000030517578,-2.051721869984954,96.79000091552734,0.168451172280347
5713,2022-06-27,99.58000183105469,100.41999816894531,97.0,97.0,5415311.0,0.055655675798700566,-1.6511594897180675,-0.8628774830634975,29.076828085212696,32.5551159375102,-0.3155007846524427,6.298522508449594,9.658999970518394,19.364726381952806,23.695182942263266,6.089996337890625,-3.803448875772048,-4.7959980010986385,-17.296079673824792,7.704083671627515,-11.046038837461708,1.4540428352644312,2.7268765408731497,84.54107526564671,56.030104957187184,6.250040836363076,6,-0.4350013732910156,4.944999694824219,10.50124740600586,17.8699951171875,14.839996337890625,0,0.10102427569404271,-1.1605338028348802,94.33000183105469,2.2704458647626726,98.2699966430664,-2.474744049660388,98.8000030517578,0.10102427569404271
5714,2022-06-28,98.33999633789062,101.0,98.1500015258789,100.36000061035156,4319758.0,-0.012452354592921488,-1.3750047683837086,-0.7829468367606441,27.582851270499347,30.987150746815242,0.23778625267276254,7.213726815571917,10.528607106224456,20.196625154600895,23.013816020411166,2.8499984741210938,-5.001272742390682,-5.595003128051758,-18.302151825292583,7.112145569189067,-11.94857747667217,0.7585712205686548,-4.0099945068359375,60.11987417786674,34.302780141235026,6.353574348620409,6,-0.3749961853027344,6.185005187988281,11.591253280639648,19.110000610351562,16.360000610351577,1,0.11409397639340813,-1.6511594897180675,99.58000183105469,-1.1605338028348802,94.33000183105469,2.2704458647626726,98.2699966430664,0.11409397639340813
5715,2022-06-29,98.11000061035156,98.80999755859376,96.37000274658205,97.13999938964844,3722065.0,-0.0023387811277602033,1.0590715941282267,-0.48019760845425774,24.858199458330972,28.93350762587094,0.1285764805575127,6.843999946722576,10.39401405465864,19.975510670704693,23.751148579054814,2.4399948120117188,-5.81486279377657,-5.221498870849615,-17.825897139285914,7.382899397586684,-11.523698005067757,1.0807002633685272,-3.6465988159179688,56.67166142407778,35.788654250553606,6.3021991342181485,6,-0.44499969482421875,6.415000915527344,11.102499008178711,18.964996337890625,18.909996032714844,2,0.1303638858012388,-1.3750047683837086,98.33999633789062,-1.6511594897180675,99.58000183105469,-1.1605338028348802,94.33000183105469,0.1303638858012388
5716,2022-06-30,95.56999969482422,96.72000122070312,94.06999969482422,96.33999633789062,6665715.0,-0.02588931709026354,2.4640397724156156,-0.793809973257826,26.05806770117549,26.626437293229422,2.118496519496105,8.74800812864737,12.538035862272238,22.113710421655213,24.67443072780086,4.040000915527344,-6.39986991935217,-7.072999954223633,-19.79922458725308,5.653224678805813,-13.436112270738363,-0.7098876377089027,5.430000305175781,21.645020691841832,0.2927235815738989,6.363112316514726,6,1.9650001525878906,8.825000762939453,13.642499923706055,21.50499725341797,18.870002746582017,3,0.1892853827043055,1.0590715941282267,98.11000061035156,-1.3750047683837086,98.33999633789062,-1.6511594897180675,99.58000183105469,0.1892853827043055
5717,2022-07-01,92.48999786376952,95.86000061035156,91.3499984741211,93.16999816894531,7006888.0,-0.03222770577471823,-2.047299683225379,0.8831211295516658,26.578668735284893,26.0133772605177,4.607613557936602,11.177987997447232,15.131359576420465,24.822613502471384,25.560971968653632,4.510002136230469,-6.596817256679628,-9.376501846313488,-22.606508204851053,3.8535045122240774,-15.99150502558227,-2.7614986670447053,8.371402130126967,11.813463309733455,-10.890971647806518,6.6150031792687845,7,3.68500137329103,10.545001983642592,16.65000152587892,24.58499908447267,22.990005493164077,4,0.2760298342411096,2.4640397724156156,95.56999969482422,1.0590715941282267,98.11000061035156,-1.3750047683837086,98.33999633789062,0.2760298342411096
5718,2022-07-04,95.41999816894531,96.1999969482422,93.08999633789062,93.23999786376952,3181203.0,0.03167910447453415,-1.5080616134301887,-3.2058813629682357,36.782429580196926,27.391634390704834,1.6435132893569318,7.232655924262787,11.686307143595627,21.522809426545464,27.347790122467963,3.7099990844726847,-6.851610067487556,-5.566501617431641,-17.98953595432596,6.8565327194626775,-11.7780187858788,0.6450155510155184,5.060945764160152,42.17615597168032,16.910506674554057,6.21151716844716,7,0.7550010681152344,7.615001678466797,13.720001220703125,21.654998779296875,15.980003356933594,0,0.212743695674944,-2.047299683225379,92.48999786376952,2.4640397724156156,95.56999969482422,1.0590715941282267,98.11000061035156,0.212743695674944
5719,2022-07-05,93.5500030517578,96.87999725341795,93.5199966430664,96.02999877929688,3455847.0,-0.019597517848162216,-1.6456608715502525,-1.1376125598014948,37.64962685988926,28.164261247320383,3.3587955413717197,8.062943748551774,12.890426908941109,23.03312165093078,29.223322904328832,3.3600006103515483,-7.263675265668184,-6.513996887207043,-18.21249109983198,5.184497325417894,-12.363243993519504,-0.6647497808945815,6.565703062988291,29.490681603645502,1.0712696767954277,5.849247106312467,7,2.6249961853027486,9.484996795654311,15.58999633789064,23.52499389648439,21.069999694824247,1,0.22308919760954904,-1.5080616134301887,95.41999816894531,-2.047299683225379,92.48999786376952,2.4640397724156156,95.56999969482422,0.22308919760954904
5720,2022-07-06,98.98999786376952,99.2300033569336,94.68000030517578,95.48999786376952,5235417.0,0.05815066418546211,1.2864273829331903,-1.4112927539085252,47.70306965309351,29.952300129589936,-2.292494569702882,1.6730494291070244,6.913829858330459,17.207137226956036,30.669302661213848,5.6800003051757955,-6.840277971409279,-0.4165019989013814,-10.64276059570659,9.809756597903828,-5.529631297303993,4.69662729950123,0.7750799453515782,96.95424689789766,63.74210841167667,5.113129298402607,7,-2.81499862670897,4.045001983642592,9.565002441406264,18.08499908447267,16.290000915527358,2,0.15870289345892163,-1.6456608715502525,93.5500030517578,-1.5080616134301887,95.41999816894531,-2.047299683225379,92.48999786376952,0.15870289345892163
5721,2022-07-07,101.0,101.58000183105469,99.08999633789062,99.4000015258789,4176315.0,0.020305103339800512,-1.2432392492980642,0.45714242117745535,52.44589588150713,34.3039596916878,-4.329851243800235,-1.3662843591464764,4.532648433422139,14.86442137166695,31.95641650110006,2.5900039672851705,-6.157958355993841,2.202500152587888,-5.773121137816446,10.178121442992222,-1.7853104926142862,6.190310797790062,-9.650001525878906,94.33038474360245,56.592526376892245,3.9878106452021704,7,-4.534999847412109,2.0349998474121094,7.761249542236328,16.074996948242188,14.400001525878906,3,0.15861382814917224,1.2864273829331903,98.98999786376952,-1.6456608715502525,93.5500030517578,-1.5080616134301887,95.41999816894531,0.15861382814917224
5722,2022-07-08,102.4000015258789,102.5999984741211,100.33999633789062,102.41999816894531,3525599.0,0.013861401246325844,10.894834059469552,-0.01249791383544334,58.70234151061055,37.595683405620896,-4.98943181359337,-3.4852621278174922,2.990912556392402,13.195547693460554,32.5563447682776,2.2600021362304688,-5.740970457196781,3.9455017089843807,-2.5968481807545913,10.487851598723353,0.6743267641148947,7.216676653853867,-10.845402984619142,97.8969831407266,53.097619987743286,3.2711749448694887,7,-5.4250030517578125,0.6349983215332031,5.7324981689453125,14.674995422363281,13.779998779296875,4,0.11757813218864577,-1.2432392492980642,101.0,1.2864273829331903,98.98999786376952,-1.6456608715502525,93.5500030517578,0.11757813218864577
5723,2022-07-11,100.0,101.33999633789062,99.0,101.08000183105469,2488252.0,-0.023437514551915006,1.925012159417111,54.00915681037772,54.60280876345399,40.59790090483808,-2.8201580013781467,-1.6104537693253747,5.106342521789827,15.36427986204663,32.579825222194984,3.4000015258789062,-5.375461801831506,1.826500320434576,-3.84477618891151,7.497776829780662,-1.009137934238467,4.662138575107619,-8.003585461425786,71.3656613456972,20.692084704097987,2.835638254673042,7,-3.0250015258789062,3.0349998474121094,8.094999313354492,17.074996948242188,17.279998779296875,0,0.15480003356933603,10.894834059469552,102.4000015258789,-1.2432392492980642,101.0,1.2864273829331903,98.98999786376952,0.15480003356933603
5724,2022-07-12,102.3000030517578,102.3000030517578,98.75,99.0999984741211,3963645.0,0.02300003051757793,1.2187487334031213,-2.962962178047148,54.97724635303695,43.944461670916525,-5.028121743578808,-4.169930965623365,2.56438759196719,12.79054404248977,32.04528199765407,3.5500030517577983,-4.056604041543963,4.155503082275374,-1.4195566610018915,9.730562825552639,1.3679732106367481,6.943032953913999,-9.879445155761715,96.21217813484361,43.13438090664104,2.7875298716386308,7,-5.3250045776367045,0.7349967956543111,5.2599964141845845,14.77499389648439,13.059997558593764,1,0.08895403912663657,1.925012159417111,100.0,10.894834059469552,102.4000015258789,-1.2432392492980642,101.0,0.08895403912663657
5725,2022-07-13,100.37999725341795,103.9000015258789,99.63999938964844,102.54000091552734,5196140.0,-0.018768384565623464,-1.3406609068920272,-0.675000178813686,52.88645750229297,46.92539387104069,-3.0756968108488962,-2.369853898421397,4.170815212012442,14.434848705398124,31.109746883242963,4.260002136230469,-3.5148821553856777,2.234497451782218,-3.3422421718930337,7.81123707545747,-0.5538723600554079,5.022867263619844,-7.552261734296877,31.65042272758894,-20.90379355280936,2.7883698118376286,7,-2.7549972534179545,2.655002593994155,7.255002975463881,16.694999694824233,17.940002441406264,2,0.1418609870770764,1.2187487334031213,102.3000030517578,1.925012159417111,100.0,10.894834059469552,102.4000015258789,0.1418609870770764
5726,2022-07-14,100.26000213623048,101.44000244140624,98.37999725341795,99.5999984741211,4304235.0,-0.001195408651830654,1.0264906350577951,-0.3055567329292632,59.0589668453541,50.534315883270594,-2.481408761806179,-2.3913673598858622,4.111219396445321,14.297201575433135,30.022700197002333,3.0600051879882812,-2.774783189413384,2.12650222778322,-3.429901132474768,7.6829055880412085,-0.6516994523457669,4.904703907912207,-6.767930656703939,34.05803311044136,-24.105267935671762,2.7782016801289924,7,-1.7650032043457173,2.7049980163574077,7.574998855590806,16.564994812011705,16.43999481201172,3,0.14981045604465115,-1.3406609068920272,100.37999725341795,1.2187487334031213,102.3000030517578,1.925012159417111,100.0,0.14981045604465115
5727,2022-07-15,100.63999938964844,101.18000030517578,98.01000213623048,100.36000061035156,4565285.0,0.0037901181460342492,3.6617599210133416,0.42423822074258116,51.90236456455766,52.214308659310674,-1.769872300730114,-2.8140432187699815,3.5539557840480285,13.693485499491487,28.736686505410482,3.1699981689452983,-1.894567576512614,2.4419994354248047,-3.2031037561140607,8.08710262696367,-0.3805521603446351,5.2645510311942445,-6.523452107340745,44.65191045758225,-9.754469903101132,2.8225515957694345,7,-1.9300003051757812,1.4850006103515625,7.195001602172852,16.035003662109375,12.0,4,0.14666138936551554,1.0264906350577951,100.26000213623048,-1.3406609068920272,100.37999725341795,1.2187487334031213,102.3000030517578,0.14666138936551554
5728,2022-07-18,101.83999633789062,103.04000091552734,100.6999969482422,101.62000274658205,3936020.0,0.011923658143082383,-1.2718427904255218,0.7856948228882327,56.29044032753203,54.28551015571543,-2.1941623221613327,-3.8075876864339904,2.1829519577550798,12.304015615539143,27.094430616394803,2.4000015258789062,-0.8264485872203977,3.3869964599609403,-2.4386640365140977,9.212656956435978,0.47416621172342843,6.299826708198452,-7.1364418009686545,65.02537518749651,10.873198889095804,2.9128302482375177,7,-2.5499954223632812,-1.8549957275390625,6.400003433227539,14.085006713867188,11.200004577636719,0,0.14080915635254998,3.6617599210133416,100.63999938964844,1.0264906350577951,100.26000213623048,-1.3406609068920272,100.37999725341795,0.14080915635254998
5729,2022-07-19,107.36000061035156,108.0199966430664,99.6999969482422,100.81999969482422,8714198.0,0.054202714758024406,1.1170501589458577,29.72814288191626,63.96858929248715,56.09279011564805,-6.201346803161115,-8.95419845534785,-3.3942494332063546,6.625112599340284,25.397739966462407,8.319999694824205,0.6672286141399439,8.378500747680661,1.3869287857903885,15.370072709570934,4.882714766735518,11.874286728625805,-12.10465925409217,93.40662942158335,37.938424997835384,3.49578598094514,7,-4.345001220703125,-7.6750030517578125,1.3600006103515625,7.214996337890625,6.4799957275390625,1,0.09239938629423627,-1.2718427904255218,101.83999633789062,3.6617599210133416,100.63999938964844,1.0264906350577951,100.26000213623048,0.09239938629423627
5730,2022-07-20,109.0199966430664,109.9800033569336,107.31999969482422,107.5,5459034.0,0.0154619599783683,-1.8297952640870077,0.23241535631250648,70.86565114985382,58.139429589908794,-7.028039233308434,-10.339386328634134,-5.023214989395427,4.829426189964707,24.51006037408271,2.660003662109375,1.7407402221466697,9.527497100830075,1.2214316451183862,17.833562556541764,5.374464372974231,13.68052982868592,-12.743482863862454,91.97989460346272,30.901761161675786,4.1530327278558445,7,-5.024993896484375,-8.354995727539062,-1.079996109008789,4.0800018310546875,5.040000915527358,2,0.05815450525138477,1.1170501589458577,107.36000061035156,-1.2718427904255218,101.83999633789062,3.6617599210133416,100.63999938964844,0.05815450525138477
5731,2022-07-21,111.08000183105469,113.12000274658205,108.72000122070312,109.0,8108859.0,0.018895663652722217,-2.33333525994857,1.3684252794522886,79.78212834446049,60.48162812700323,-8.390141583091847,-12.006047898713732,-7.0429256886737335,2.696624335914464,23.564756509279448,4.4000015258789205,3.0771078708534247,10.94700202941894,1.1891245613015826,20.704879497536297,6.068063295360261,15.825940763477618,-13.433139094077774,86.49900176622234,18.396532039611856,4.8789387340586785,7,-5.514999389648423,-8.845001220703125,-3.5900001525878906,1.8999977111816548,0.4199981689453125,3,0.0651782296041108,-1.8297952640870077,109.0199966430664,1.1170501589458577,107.36000061035156,-1.2718427904255218,101.83999633789062,0.0651782296041108
5732,2022-07-22,110.22000122070312,111.86000061035156,109.83999633789062,110.36000061035156,2807089.0,-0.00774217317406567,-3.4888527202753337,-0.06730733961779702,75.39465230224972,62.791832964647206,-7.045085854450008,-10.42928577758299,-6.21788067745311,3.3966559383572985,22.367241782663648,2.0200042724609375,3.7573353787390147,9.292501449584961,-1.0462354008268875,19.63123829999681,4.123133024379044,14.461869874790878,-10.716361682573591,78.39045996360394,6.718972588211926,5.169368425205923,7,-4.654998779296861,-7.9850006103515625,-3.4750022888183594,1.6649971008300781,0.779998779296875,4,0.058791468479152176,-2.33333525994857,111.08000183105469,-1.8297952640870077,109.0199966430664,1.1170501589458577,107.36000061035156,0.058791468479152176
5733,2022-07-25,109.63999938964844,111.0199966430664,109.12000274658205,109.73999786376952,2686329.0,-0.005262219421439673,-2.3333467183328227,0.7142779291552118,78.88688116994624,65.4484590554149,-5.536017604274065,-9.546421136150968,-5.739934931053369,3.794128202956628,21.907237474141123,1.8999938964843608,4.1352003806906055,8.209499740600592,-2.809686873332751,19.228686354533934,2.699906433633913,13.71909304756727,-8.502396266504604,74.06854058614408,-2.817147185382069,5.509593306966672,7,-4.074996948242173,-7.404998779296875,-3.5349998474121094,1.6049995422363281,1.9000015258789062,0,0.02736227669373048,-3.4888527202753337,110.22000122070312,-2.33333525994857,111.08000183105469,-1.8297952640870077,109.0199966430664,0.02736227669373048
5734,2022-07-26,109.55999755859376,111.91999816894531,109.18000030517578,109.6999969482422,3031901.0,-0.0007296774124410099,-5.088925434878245,1.4000152590220956,73.49931864695544,67.7387769603774,-4.825319026052753,-9.046568349389162,-5.738426801780335,3.74915899231074,21.655595953050124,2.7399978637695312,4.193692651737109,7.568497848510759,-3.9206261062806647,19.057621803302183,1.8239358711150544,13.313059825906464,-6.98450648063735,38.62063250278225,-34.25069192274437,5.74456197739571,7,-3.9949951171875,-7.324996948242202,-3.829998016357436,1.3100013732910014,-0.8199996948242472,1,0.03176344865353298,-2.3333467183328227,109.63999938964844,-3.4888527202753337,110.22000122070312,-2.33333525994857,111.08000183105469,0.03176344865353298
5735,2022-07-27,110.9000015258789,112.18000030517578,109.62000274658205,110.0999984741211,2902129.0,0.012230777630024114,-1.9090972143953562,-5.71433242506812,72.68559748223169,69.25284703114158,-5.046860372335615,-9.886114102082416,-7.147001617901836,2.24400335158505,21.098126804005528,2.620002746582017,4.6609213136564165,8.269001770019528,-3.723241487059312,20.26124502709837,2.2728801414801154,14.265123398558941,-7.059169047687419,49.54544429937024,-19.760015441328072,5.996121628539419,7,-5.334999084472642,-8.665000915527344,-5.385002136230469,-0.21000289916992188,-5.319999694824219,2,0.026510322556899668,-5.088925434878245,109.55999755859376,-2.3333467183328227,109.63999938964844,-3.4888527202753337,110.22000122070312,0.026510322556899668
5736,2022-07-28,113.66000366210938,114.4000015258789,111.63999938964844,111.9800033569336,3100228.0,0.02488730476334955,-1.3389766948673105,2.0999923706345727,74.28816776494116,71.74015849785086,-6.376763696872615,-11.827787012743599,-9.794688088986305,-0.5857444798574534,20.28881605197648,3.5,5.064959410525162,10.124503707885737,-2.3446988600062184,22.59370627577769,3.889902423939759,16.359104991831714,-8.705670751711025,85.98488570355167,19.457652023593226,6.2346012839459775,7,-6.610004425048828,-10.785003662109375,-8.565004348754883,-2.9700050354003906,-2.82000732421875,3,0.003519214179101171,-1.9090972143953562,110.9000015258789,-5.088925434878245,109.55999755859376,-2.3333467183328227,109.63999938964844,0.003519214179101171
5737,2022-07-29,118.0199966430664,118.3000030517578,114.4000015258789,115.0,5149389.0,0.03835995812492232,1.1787660445956205,1.7976167229031657,85.83928323770304,75.02336326564763,-8.953718545215025,-14.943215763286403,-14.077718280620132,-4.931360476986754,19.265734140882547,4.639999389648423,5.8829732329365925,13.207996749877935,0.28113124271644097,26.13486225703943,6.744563996297188,19.671429503458683,-11.743270126500775,96.94982135748381,29.752608253005675,6.46343275358075,7,-9.019996643066406,-13.194995880126953,-14.349996566772461,-7.68499755859375,-9.379997253417969,4,-0.055244846877814724,-1.3389766948673105,113.66000366210938,-1.9090972143953562,110.9000015258789,-5.088925434878245,109.55999755859376,-0.055244846877814724
5738,2022-08-01,115.72000122070312,119.0199966430664,114.86000061035156,117.91999816894531,3838345.0,-0.01948818410255737,-1.122447946874477,-0.728476620427095,76.69053002139519,76.43691223552631,-5.004016378483215,-11.641271618998275,-11.645949258150281,-2.6833073165879284,18.33608672116514,4.159996032714844,6.517117166085882,9.893001174926752,-3.1164171673354417,22.902419517188946,3.388292003795655,16.39771034605785,-7.5195504585067425,66.46344867369439,2.8151324690765165,6.504709171131098,8,-2.5500030517578125,-10.535003662109375,-13.65999984741211,-6.055000305175781,-6.6399993896484375,0,-0.0407881193476749,1.1787660445956205,118.0199966430664,-1.3389766948673105,113.66000366210938,-1.9090972143953562,110.9000015258789,-0.0407881193476749
5739,2022-08-02,114.41999816894531,115.66000366210938,113.73999786376952,114.5,2634665.0,-0.011234039388561934,-1.666670198787743,0.03636451910472399,78.62969583541425,77.29958386725524,-2.9024604647379135,-9.167601639249455,-10.220114383312989,-1.3878473699573277,17.44581927512058,1.980003356933608,7.496072431236854,7.5494983673095675,-4.635485604457131,19.734482339076266,1.4570063814262113,13.641990353192924,-4.272029148192331,51.06381424522506,-15.94496868389011,6.092491985883353,8,-0.5499992370605469,-9.235000610351562,-12.584997177124023,-4.754997253417969,-5.839996337890625,1,-0.025170401149330113,-1.122447946874477,115.72000122070312,1.1787660445956205,118.0199966430664,-1.3389766948673105,113.66000366210938,-0.025170401149330113
5740,2022-08-03,114.6999969482422,115.16000366210938,113.66000366210938,114.1999969482422,3406930.0,0.002447113999105799,1.1126560787432458,-6.249856952126645,79.25444617799182,77.24095251542539,-2.5613763495461512,-8.653995447628105,-10.36005142129217,-1.7562315407604387,17.237481564180623,1.5,8.348380315035257,7.043997192382832,-5.026926764554659,19.114921149320324,1.0085352139140866,13.079459170851578,-2.9550629554727976,41.4633969840105,-28.48600287384002,6.035461978468742,8,-0.629997253417983,-9.514999389648452,-13.454996109008803,-5.034996032714858,-5.059997558593764,2,-0.05196163245899743,-1.666670198787743,114.41999816894531,-1.122447946874477,115.72000122070312,1.1787660445956205,118.0199966430664,-0.05196163245899743
5741,2022-08-04,117.0199966430664,117.23999786376952,114.83999633789062,115.1999969482422,3101165.0,0.020226676168710656,1.1238931480675174,3.639999389648409,80.7663327636605,77.8378059000266,-4.414399681984634,-10.23714400236824,-12.596540644337665,-4.181562448768403,17.82519390564999,2.5400009155273153,8.564878860555623,8.562997055053714,-3.771458876955492,20.89745298706292,2.395769089049111,14.730225021058317,-3.9655513732435423,62.68651830131877,-10.030634543962819,6.167227966004602,8,-2.9499969482421875,-11.834999084472656,-15.924995422363281,-7.3549957275390625,-5.219993591308608,3,-0.09776102495461447,1.1126560787432458,114.6999969482422,-1.666670198787743,114.41999816894531,-1.122447946874477,115.72000122070312,-0.09776102495461447
5742,2022-08-05,114.44000244140624,118.63999938964844,114.0999984741211,117.12000274658205,2601863.0,-0.022047464328081023,-1.7023748702892578,-1.472527887118505,72.50001089913502,77.12815364771423,-1.31067864759477,-7.071451426161175,-9.923253167177023,-1.754506438354511,18.807446296605562,4.540000915527344,8.370635963170642,5.381002807617179,-6.883797758705583,17.64580337393994,-0.751397475544195,11.513403090778553,4.5799942016601705,14.552235088143556,-56.69495124909948,6.132400283161378,8,-0.34000396728514204,-9.255004882812486,-13.475002288818345,-4.905002593994126,-0.6399993896484375,4,-0.03145758499401319,1.1238931480675174,117.0199966430664,1.1126560787432458,114.6999969482422,-1.666670198787743,114.41999816894531,-0.03145758499401319
5743,2022-08-08,115.4800033569336,117.13999938964844,115.0999984741211,115.9000015258789,2546597.0,0.00908773936858176,-2.4576054207130205,0.1567157168356219,67.26191306446418,76.43510858299298,-1.6038155609560647,-7.264733355870902,-10.735382644416305,-2.9621111790027186,19.56440521336252,2.6999969482422017,7.735603627762686,5.647003555297857,-6.155784881307781,17.449791991903496,-0.25439066300495483,11.54839777360067,3.441593322753903,36.54620996479445,-30.580284200519564,5.901394218302818,8,-1.160003662109375,-9.425006866455078,-15.875003814697266,-7.305004119873047,-4.94000244140625,0,-0.05923106831010039,-1.7023748702892578,114.44000244140624,1.1238931480675174,117.0199966430664,1.1126560787432458,114.6999969482422,-0.05923106831010039
5744,2022-08-09,111.4000015258789,115.4800033569336,110.04000091552734,115.4800033569336,5111732.0,-0.03533080803993338,1.6666666666666667,9.71433242506812,54.58751861760325,74.4242109313676,3.089536734650167,-2.6014023114371696,-6.655911631788385,0.9352388174012276,20.038451544147247,5.44000244140625,7.296891959178652,1.112001800537115,-10.157627403984634,12.381631005058864,-4.522812801723759,6.7468164027979896,7.425163189697258,15.8139633913197,-46.178941690987784,5.634814602260874,8,3.1299972534179688,-5.1300048828125,-11.795001983642578,-3.2250022888183594,-2.1200027465820312,1,-0.020825849758047577,-2.4576054207130205,115.4800033569336,-1.7023748702892578,114.44000244140624,1.1238931480675174,117.0199966430664,-0.020825849758047577
5745,2022-08-10,114.62000274658205,114.62000274658205,110.04000091552734,111.26000213623048,3604884.0,0.028904857958687913,1.726191070885245,-0.8235291917707294,56.531367370569875,72.45123310977078,0.50591261610505,-4.953865843337937,-9.936396333229581,-2.5702980208575212,20.983306740577166,4.580001831054702,6.905823390963008,3.6200027465820455,-6.779697915155708,14.019703408319799,-1.5798475842868243,8.819853077450915,3.853755416992172,53.2558446938884,-5.404336890053322,5.199850330868874,8,-0.09000396728517046,-7.770004272460952,-15.015003204345717,-6.445003509521499,-5.8600006103515625,2,-0.05269587132083253,1.6666666666666667,111.4000015258789,-2.4576054207130205,115.4800033569336,-1.7023748702892578,114.44000244140624,-0.05269587132083253
5746,2022-08-11,115.27999877929688,116.3000030517578,113.63999938964844,115.63999938964844,2569173.0,0.005758122639152541,2.166656070335456,-0.10714301933233727,59.40520205704405,69.51411297858645,0.11161672602591466,-4.670357439615913,-10.623373691848073,-3.5156890465436277,21.814095689349962,2.660003662109361,6.9025739652227,3.528998947143549,-5.709607079905979,12.767604974193077,-1.0903040663812078,8.148301960668306,2.8564090943554703,60.93021852896376,4.568914825751364,4.619303013524761,8,-0.75,-6.7649993896484375,-15.674999237060547,-7.104999542236328,-9.540000915527358,3,-0.04892435330821088,1.726191070885245,114.62000274658205,1.6666666666666667,111.4000015258789,-2.4576054207130205,115.4800033569336,-0.04892435330821088
5747,2022-08-12,115.4000015258789,117.18000030517578,115.37999725341795,115.86000061035156,2835546.0,0.00104096762537087,-6.199902345239741,1.2777730682829653,60.89259316649657,67.7587866613755,-0.46836999896568443,-3.8239361302635757,-10.726965572412752,-3.9480352479240537,22.667678353285698,1.9000015258789062,6.874404685244357,2.911001586914068,-4.826660859761631,10.648664033589768,-0.9578296364237815,6.779832810251918,2.412550069448443,75.07004297678913,20.08322118668744,3.8688312233378515,8,-1.0600013732910156,-6.885002136230469,-15.650001525878906,-8.812503814697266,-9.800003051757812,4,-0.031195826919584557,2.166656070335456,115.27999877929688,1.726191070885245,114.62000274658205,1.6666666666666667,111.4000015258789,-0.031195826919584557
5748,2022-08-15,116.18000030517578,117.04000091552734,115.45999908447266,115.66000366210938,1500400.0,0.0067590881194394825,-2.4347649414945227,-1.130429734795084,62.19602939651018,65.9328237237195,-1.3144884086653548,-3.6623023336659912,-11.64234108071733,-5.039012799612266,24.10436424158026,1.6399993896484375,6.5887662182011155,2.9740001678466825,-3.084133398774995,9.03213373446836,-0.05506661546415614,6.003066951157521,1.3216492629595677,85.99439656185687,27.741989325660818,3.0290667833108413,8,-1.8400001525878906,-7.665000915527344,-16.17500114440918,-10.880001068115234,-13.660003662109375,0,-0.020485429911915376,-6.199902345239741,115.4000015258789,2.166656070335456,115.27999877929688,1.726191070885245,114.62000274658205,-0.020485429911915376
5749,2022-08-16,117.27999877929688,117.6999969482422,115.77999877929688,116.76000213623048,2679431.0,0.00946805363428882,1.8235412915060458,0.9999999999999727,61.85873700839658,63.999967149320014,-2.1971899703904256,-4.196153152095292,-12.834842809060007,-6.4395655583806075,25.430346310534134,1.9199981689453267,5.557724912830196,3.577998733520502,-2.0757117808998373,9.231709247940842,0.7511434763103324,6.404853990730672,-7.239997863769531,94.5169923437092,33.71065680242971,2.826855257210168,8,-2.9399986267089844,-8.764999389648438,-17.274999618530273,-12.055000305175781,-11.860000610351562,1,-0.057469286612572223,-2.4347649414945227,116.18000030517578,-6.199902345239741,115.4000015258789,2.166656070335456,115.27999877929688,-0.057469286612572223
5750,2022-08-17,115.36000061035156,118.16000366210938,114.9000015258789,117.27999877929688,3514521.0,-0.016371062320340357,-1.2957791126250524,-3.6923280073947926,53.26170012067684,60.94389685565516,-0.19414070022614283,-1.872846014120995,-11.036078946800458,-4.807193552128481,26.30200331630126,3.2600021362304688,4.894221837180879,1.3410003662109347,-3.90352820631108,6.585528938732949,-1.2812639200500797,3.963264652471949,-5.166799774169917,38.05308838273868,-18.75998237586598,2.622264286261009,8,-1.0200004577636719,-6.845001220703125,-15.355001449584961,-12.325000762939453,-13.520004272460938,2,-0.05270459257009674,1.8235412915060458,117.27999877929688,-2.4347649414945227,116.18000030517578,-6.199902345239741,115.4000015258789,-0.05270459257009674
5751,2022-08-18,118.31999969482422,118.37999725341795,115.33999633789062,115.5999984741211,2888407.0,0.025658799140185318,1.1408484757309836,-1.4166686534900539,50.60827897980158,58.51148219795145,-3.297063067774147,-4.492989877769531,-14.118943946220028,-8.006197314333406,26.635126419327314,3.0400009155273295,4.341029009866034,3.938999557495123,-1.4488842356932565,9.326883350683502,1.245057660900926,6.63294145408932,-7.808126745605463,98.27593010764515,44.61737358266596,2.6939418965941897,8,-4.1100006103515625,-9.805000305175781,-17.989999771118164,-15.28499984741211,-15.300003051757812,3,-0.08079781595039948,-1.2957791126250524,115.36000061035156,1.8235412915060458,117.27999877929688,-2.4347649414945227,116.18000030517578,-0.08079781595039948
5752,2022-08-19,116.6999969482422,118.54000091552734,116.6999969482422,118.18000030517578,3288377.0,-0.013691706818461769,-1.4864862078386982,-0.5441186370317128,52.043360930239096,56.82053196081533,-1.4782171425819257,-2.490310301864497,-12.516792325365046,-6.526473351487439,26.99991162758807,1.840003967285142,3.68902200386745,1.994997024536147,-3.1113138880441085,7.1013079371164025,-0.5581584317539807,4.548152480826275,-5.716036540771498,49.45043198309834,-2.4814680076863525,2.5531554562901273,8,-2.409996032714858,-8.184997558593764,-15.969997406005874,-13.664997100830092,-13.559997558593764,4,-0.09391601860395571,1.1408484757309836,118.31999969482422,-1.2957791126250524,115.36000061035156,1.8235412915060458,117.27999877929688,-0.09391601860395571
5753,2022-08-22,112.63999938964844,116.54000091552734,112.63999938964844,116.44000244140624,3458154.0,-0.034790039972275366,-1.0526307335857723,2.5675638058220547,46.67165402138286,55.94099145012418,2.3876469073202173,1.9035600040267866,-8.40484545726575,-2.6621248874047296,27.094126580793297,4.059997558593764,2.6052042036877623,-2.215000534057623,-6.849276715350086,2.4192756472348407,-4.5321386247038475,0.1021375565886018,-1.0515557415332069,0.0,-49.89191776536545,2.31713809064623,8,1.6500015258789062,-3.2800025939941406,-12.22249984741211,-9.604999542236328,-8.220001220703125,0,-0.06250000846656889,-1.4864862078386982,116.6999969482422,1.1408484757309836,118.31999969482422,-1.2957791126250524,115.36000061035156,-0.06250000846656889
5754,2022-08-23,113.04000091552734,114.0,111.33999633789062,111.4000015258789,3420535.0,0.003551149929388764,-2.022714662227771,-0.43157844015146507,46.90990977940362,54.87194060666127,2.5085440579928786,1.8737050063496525,-8.658846457835295,-3.2590325990128974,26.873019818697898,2.660003662109375,1.9131949986062864,-1.9889991760253878,-6.006463678243804,2.0284653261930288,-3.997731427134596,0.019733075083820495,5.5,23.61115967782783,-26.21723666772121,2.008732251109205,8,1.8999977111816406,-3.680004119873047,-13.40250015258789,-10.005001068115234,-7.700004577636719,1,-0.09306443902386674,-1.0526307335857723,112.63999938964844,-1.4864862078386982,116.6999969482422,1.1408484757309836,118.31999969482422,-0.09306443902386674
5755,2022-08-24,113.83999633789062,115.26000213623048,110.8000030517578,112.37999725341795,3503796.0,0.007077100282059545,1.0744130260055247,0.8902436755087126,43.72533203988845,53.12973282697731,1.7726859059677054,1.3757977529211587,-9.219295670682072,-4.226536280401362,26.712655131299236,4.459999084472685,1.4124881778149216,-1.3360034942626982,-4.907764733776133,2.235757745250737,-3.121884114019423,0.4498771254940266,4.556004486083978,39.27640988588445,-8.55681646294233,1.7858806197567194,8,0.8300056457519531,-0.6699981689453125,-12.489997863769531,-10.804996490478516,-11.6199951171875,2,-0.07396344377905428,-2.022714662227771,113.04000091552734,-1.0526307335857723,112.63999938964844,-1.4864862078386982,116.6999969482422,-0.07396344377905428
5756,2022-08-25,114.05999755859376,114.9000015258789,112.5999984741211,114.83999633789062,2059206.0,0.0019325476790261753,4.111065900344167,-0.534246074255988,49.173183304039796,51.82757617559322,1.5214220235115903,1.2514626926476637,-9.196768613821789,-4.633228489170165,26.10037178024095,2.3000030517578125,1.5799440651200882,-1.1360019683837805,-4.676362910540917,2.4043589737733555,-2.9061824394623557,0.6341785026947946,4.03216335449217,42.118803702721934,-9.514283921249529,1.7701804710785687,8,0.6100044250488139,-0.18999862670899859,-11.729995727539077,-11.024997711181655,-9.259994506835966,3,-0.10713660777018341,1.0744130260055247,113.83999633789062,-2.022714662227771,113.04000091552734,-1.0526307335857723,112.63999938964844,-0.10713660777018341
5757,2022-08-26,111.5,115.4000015258789,111.0999984741211,115.0999984741211,2882307.0,-0.022444306622737442,1.04761826911025,4.615389882233348,41.87754164015842,49.569966424887475,3.8778206858249575,3.476179000829802,-6.381916106803587,-2.2898763523096477,24.62127923046112,4.3000030517578125,1.3818609940233557,-3.369999694824216,-7.014669171832935,0.2746697821845032,-5.192334433328568,-1.5476649563198634,6.300474598632803,12.195073323293936,-39.63842560685944,1.8223347385043578,8,3.170001983642578,2.5699996948242188,-7.599998474121094,-8.46500015258789,-6.480003356933594,4,-0.07605384176622054,4.111065900344167,114.05999755859376,1.0744130260055247,113.83999633789062,-2.022714662227771,113.04000091552734,-0.07605384176622054
5758,2022-08-29,111.0,111.5199966430664,109.3000030517578,110.4800033569336,2156836.0,-0.004484304932735439,1.846164003697364,-0.1444435731860577,49.04397297617637,48.146103754640784,3.9848108441949535,3.799225914789787,-5.54347565136689,-2.005640995990234,23.13502459094126,2.219993591308608,1.009695181045629,-3.6339996337890597,-7.64024866175339,0.37224939417527025,-5.6371241477712175,-1.6308751198069018,6.520455736757796,27.86880940141773,-27.34274880413408,2.0031245139821636,8,2.920001983642578,3.0699996948242188,-7.099998474121094,-7.965000152587891,0.0800018310546875,0,-0.0708108163094735,1.04761826911025,111.5,4.111065900344167,114.05999755859376,1.0744130260055247,113.83999633789062,-0.0708108163094735
5759,2022-08-30,111.54000091552734,113.95999908447266,110.95999908447266,111.22000122070312,2976021.0,0.004864873112858881,-6.142823407598478,0.6153880012324486,41.55700800417606,46.84558240836292,2.844047235303009,3.196274694551434,-5.733395339039305,-2.7193416022631425,21.822216308399295,3.0,0.5714118617009802,-2.9499988555908203,-7.188915320529929,1.2889176093482888,-5.069457088060375,-0.8305406231212658,5.487227660130458,36.72128564085069,-17.963623881532754,2.119458232469553,8,2.3800010681152344,2.55999755859375,-7.6399993896484375,-8.505001068115234,-0.8799972534179688,1,-0.06383362639537926,1.846164003697364,111.0,1.04761826911025,111.5,4.111065900344167,114.05999755859376,-0.06383362639537926
5760,2022-08-31,108.73999786376952,112.4800033569336,108.66000366210938,112.37999725341795,5324307.0,-0.025103129180340966,-1.0105326137586683,-11.375008940705243,33.95485329510899,44.99520177673041,5.1475717077705525,5.825554926353988,-2.6734277132506605,-0.042025564652206526,20.56014346644415,3.8199996948242188,-0.08555130272634415,-5.45200195312502,-10.40636854284314,-0.49763536340689996,-7.92918524798408,-2.97481865826596,7.823597180454286,1.1868579675691924,-50.53074629729317,2.4771832948590635,8,4.860004425048842,5.100002288818374,-4.839996337890611,-5.704998016357408,2.8400039672851705,2,-0.031267257611485744,-6.142823407598478,111.54000091552734,1.846164003697364,111.0,1.04761826911025,111.5,-0.031267257611485744
5761,2022-09-01,105.58000183105469,107.9000015258789,105.58000183105469,107.9000015258789,3711536.0,-0.029060107548224412,1.0,0.637362660395471,29.035004992336425,42.43871778363011,7.051937764948889,8.521450519955948,0.7322596746570866,2.957300442949375,19.131915733461668,3.1599960327148295,-0.9501541118531236,-8.03999824523926,-14.13084683609705,-1.949149654381472,-11.085422540668162,-4.994573949810359,10.351305902599961,0.0,-46.749300592234825,3.045424295428896,9,5.479999542236328,6.719997406005859,-1.6800003051757812,-2.545001983642578,0.4199981689453125,3,-0.031824214359534864,-1.0105326137586683,108.73999786376952,-6.142823407598478,111.54000091552734,1.846164003697364,111.0,-0.031824214359534864
5762,2022-09-02,110.83999633789062,110.83999633789062,106.6999969482422,107.04000091552734,2969824.0,0.0498199887820876,1.1789496720360193,-1.6379292768188052,40.43009570656296,41.745211304205675,0.9759138622367232,3.138854765088354,-4.088839015864764,-2.4523716736878924,17.093782438088446,5.2599945068359375,-1.3103010280757132,-2.600003433227542,-8.80060762032626,3.600600753871177,-5.700305526776901,0.5002986603218176,4.056180805504027,62.76845144180127,20.116589290610186,3.1003020935493626,9,-0.3499946594238281,1.4600028991699219,-5.877496719360352,-7.804996490478516,-5.019996643066406,4,-0.05449290405712559,1.0,105.58000183105469,-1.0105326137586683,108.73999786376952,-6.142823407598478,111.54000091552734,-0.05449290405712559
5763,2022-09-05,108.63999938964844,109.18000030517578,106.5199966430664,107.58000183105469,2949054.0,-0.019848403292396344,1.4859854399737606,0.2789470619768588,35.10344149014257,40.43338149428779,2.8483785760570726,5.059547198371803,-1.635710412863375,-0.36686663015760246,14.961467406369167,4.319999694824219,-1.912041633798637,-4.458000183105469,-10.933292408535834,2.017292042324897,-7.6956462958206515,-1.220354070390286,5.324560222512218,36.51549596088068,0.4066997108847161,3.237646112715182,9,1.8500022888183594,3.6599998474121094,-1.727499008178711,-3.8149986267089844,-4.019996643066392,0,-0.03332108585161642,1.1789496720360193,110.83999633789062,1.0,105.58000183105469,-1.0105326137586683,108.73999786376952,-0.03332108585161642
5764,2022-09-06,109.08000183105469,110.73999786376952,107.77999877929688,108.73999786376952,4786208.0,0.00405009613289975,-1.6194657403375035,0.32075919847988904,38.590113941947834,39.86280170562771,1.9976517234431554,4.676596000469573,-1.772274107078033,-0.9383269733683335,14.28422664905565,2.959999084472642,-2.491906319856284,-3.9019977569580107,-10.585153066403834,2.7811575524878123,-7.243575411680922,-0.5604201022350992,4.046102002995369,50.72462646382064,14.247845700188343,3.34157765472291,9,1.4099998474121094,3.029998779296875,0.09749603271484375,-3.8950042724609375,-5.020004272460923,1,0.01833516654223777,1.4859854399737606,108.63999938964844,1.1789496720360193,110.83999633789062,1.0,105.58000183105469,0.01833516654223777
5765,2022-09-07,108.58000183105469,109.12000274658205,107.0999984741211,107.83999633789062,2968366.0,-0.004583791635559442,1.2197759817565792,2.1764613485918534,30.566636516440227,37.79540761811665,1.869671945785683,4.954935211168674,-0.9609745698166847,-0.5660433630024926,13.62613197246121,2.0200042724609517,-2.651657945109065,-4.0999977111816435,-11.013403948800217,2.8134085264369304,-7.55670082999093,-0.6432945923723565,3.7914918026958304,57.03428009480185,27.202547498615065,3.4567031188092883,9,1.9099998474121094,3.529998779296875,0.9474964141845703,-3.3950042724609375,-3.959999084472642,2,0.019156398931463148,-1.6194657403375035,109.08000183105469,1.4859854399737606,108.63999938964844,1.1789496720360193,110.83999633789062,0.019156398931463148
5766,2022-09-08,109.63999938964844,109.91999816894531,106.95999908447266,109.27999877929688,3128306.0,0.00976236453046897,5.434793425439105,0.4864837000226818,35.59183274363785,37.096995518503256,0.13048452956182643,3.6372205665748822,-1.6090526557014329,-1.7460957793963132,12.537832701003277,2.9599990844726562,-2.847063069187854,-2.758000183105466,-9.6849613580993,4.168960991888369,-6.221480770602383,0.7054804043914515,2.0523450638324903,72.22229090247619,43.01856787704998,3.46348058749692,9,0.13000106811523438,2.470001220703125,-0.012500762939453125,-4.4550018310546875,-4.080001831054673,3,0.017694294529423393,1.2197759817565792,108.58000183105469,-1.6194657403375035,109.08000183105469,1.4859854399737606,108.63999938964844,0.017694294529423393
5767,2022-09-09,111.8000030517578,112.66000366210938,109.58000183105469,109.91999816894531,2360299.0,0.019700872620702414,-1.4062537252938512,5.222226931716995,48.14160026952701,36.9967318844311,-2.2154686227133453,1.258193791275204,-3.2242516706175337,-4.037965120932128,11.466511776828465,3.0800018310546875,-2.9816674250849076,-0.4179965972900561,-7.202124241342247,6.366131046762135,-3.8100604193161587,2.9740672247360465,-6.220001220703111,85.99349141321302,50.90236548894438,3.392063822026099,9,-2.0300025939941264,0.3099975585937642,-2.172504425048814,-6.615005493164048,-2.660003662109361,4,-0.05187838008441459,5.434793425439105,109.63999938964844,1.2197759817565792,108.58000183105469,-1.6194657403375035,109.08000183105469,-0.05187838008441459
5768,2022-09-12,113.8000030517578,114.22000122070312,112.16000366210938,112.4000015258789,2592822.0,0.017889087168218687,-1.1914899661140759,0.7446797285890507,51.570253040646065,38.1093146662611,-4.220332414232388,-0.9794697286534557,-4.739431275713329,-6.185486241022616,10.469800780774394,2.4199981689453267,-3.2856681354651442,1.701003265380848,-4.870672939955654,8.27267947071735,-1.5848348372874028,4.986841368049099,-8.078401184082011,94.21490295644186,55.289282612072455,3.28583810266825,9,-3.900001525878892,-1.7400016784667827,-4.157505035400376,-8.615005493164048,-1.8199996948242045,0,-0.07012305046515832,-1.4062537252938512,111.8000030517578,5.434793425439105,109.63999938964844,1.2197759817565792,108.58000183105469,-0.07012305046515832
5769,2022-09-13,110.54000091552734,114.91999816894531,110.54000091552734,114.87999725341795,3048223.0,-0.02864676668547861,-1.018433617179864,-3.09999400548228,43.810960402406266,39.20443767818302,-1.2483779767764673,1.8442545203581062,-0.962209552890755,-3.152138962098661,9.104281014348192,4.379997253417969,-3.273435679252728,-1.22199897766113,-7.351380453393276,4.907382498071016,-4.286689715527203,1.8426917602049429,-4.478463073730467,44.974902547892185,5.841932130521897,3.064690737866072,9,-0.29000091552734375,1.5200004577636719,-0.35250282287597656,-5.355003356933594,-1.840003967285142,1,-0.05355525710072373,-1.1914899661140759,113.8000030517578,-1.4062537252938512,111.8000030517578,5.434793425439105,109.63999938964844,-0.05355525710072373
5770,2022-09-14,109.27999877929688,110.27999877929688,108.45999908447266,109.6999969482422,3001792.0,-0.011398607977155195,1.303794412199291,0.0967738533045538,41.371842408090544,40.57519739104459,0.10759329280205066,2.7672833994371473,0.6356606589328919,-2.08890091028195,7.78001370229608,2.0800018310546875,-3.4892641774956417,-2.1780010223388615,-8.157274984810002,3.8012729401322787,-5.1676380035744245,0.8116359588967015,-2.6869533178710867,29.145728161574493,-9.212593645240215,2.989636981235569,9,1.4399986267089844,2.7800025939941406,1.1199989318847656,-4.095001220703125,-0.08000183105467329,2,-0.04776721521790539,-1.018433617179864,110.54000091552734,-1.1914899661140759,113.8000030517578,-1.4062537252938512,111.8000030517578,-0.04776721521790539
5771,2022-09-15,108.76000213623048,110.13999938964844,108.26000213623048,109.3000030517578,2183487.0,-0.004758388075356668,-1.4415534230695184,1.2857220708445756,44.66095423343752,41.04529278291954,1.2584498147922005,2.6713058701710253,1.4296507886968897,-1.6948457381569284,6.312899476810399,1.8799972534179545,-3.6119697043986605,-2.2199977874755774,-7.358974288364266,2.918978713413111,-4.7894860379199145,0.34949046296875963,-1.6673395123535215,7.507511979645787,-32.7491586739161,2.569488250444343,9,1.9599952697753764,3.2999992370605327,1.9299964904785014,-3.575004577636733,0.5999984741210795,3,-0.03806545888499302,1.303794412199291,109.27999877929688,-1.018433617179864,110.54000091552734,-1.1914899661140759,113.8000030517578,-0.03806545888499302
5772,2022-09-16,105.73999786376952,107.83999633789062,105.72000122070312,107.0199966430664,5919342.0,-0.027767600341513154,-2.212133122175084,2.3703640910441046,40.66713612621149,41.66348107581609,3.887782342584046,5.089031665318174,4.649071847776241,1.2897522475438592,4.947884962967219,3.040000915527358,-3.391830310612505,-4.692002105712902,-9.594768331236054,0.2107641198102499,-7.143385218474478,-2.240618992951326,9.180000305175795,0.21735488803844363,-39.88758369342001,2.451383112761578,9,4.580001831054702,6.320003509521499,5.782501220703139,-0.555000305175767,7.940002441406264,4,-0.0017022915529812943,-1.4415534230695184,108.76000213623048,1.303794412199291,109.27999877929688,-1.018433617179864,110.54000091552734,-0.0017022915529812943
5773,2022-09-19,105.5999984741211,106.4800033569336,104.13999938964844,105.72000122070312,3107803.0,-0.0013239965242745066,1.853651161384264,0.09375223517630966,39.30885042760862,41.74334068533396,3.968543370497983,4.9271889553449455,5.068343820882035,1.3376859917484722,5.080534275582969,2.3400039672851562,-2.71067864121747,-4.480001449584961,-9.714928695091842,0.7549257959219204,-7.0974650723383945,-1.8625378268315274,9.135999755859373,13.543592298698615,-25.874453182625928,2.6174636227534407,9,3.9300003051757812,5.740001678466797,5.82750129699707,-0.41500091552734375,12.680000305175781,0,0.03352273642688419,-2.212133122175084,105.73999786376952,-1.4415534230695184,108.76000213623048,1.303794412199291,109.27999877929688,0.03352273642688419
5774,2022-09-20,102.5199966430664,106.4800033569336,102.12000274658205,106.04000091552734,4602255.0,-0.029166684427646916,-1.018522508521279,29.33269756500731,38.916604130640486,42.671114864689535,6.72763256368394,7.566591531049951,8.323439023801058,4.317555322466376,5.779506472122131,4.360000610351548,-2.7668351988762936,-7.034003067016599,-13.069507140490828,-0.9984989935423698,-10.05175510375372,-4.016251030279477,11.792161633300779,4.9018883695619015,-37.72654868608678,3.0177520367371176,9,6.000003814697266,7.810005187988281,8.907503128051758,2.6650009155273438,16.10000610351564,1,0.09227474662141422,1.853651161384264,105.5999984741211,-2.212133122175084,105.73999786376952,-1.4415534230695184,108.76000213623048,0.09227474662141422
5775,2022-09-21,105.41999816894531,105.63999938964844,101.13999938964844,101.73999786376952,3007257.0,0.02828717929025637,1.1844645631526416,-1.0454533632150964,49.712223660890466,44.24004718882871,3.7238478022198223,4.219792467508086,5.697736182352713,1.3113132692360523,6.230053219815086,4.5,-2.3938855867844637,-3.7130016326904354,-9.663766341438603,2.237763076057732,-6.688383987064526,-0.7376192783163447,8.160630775634758,47.5555419921875,-0.4458926227553377,2.975382354374085,9,2.6100006103515625,4.420001983642578,6.007501602172852,-0.2350006103515625,12.380004882812486,2,0.031113629636384532,-1.018522508521279,102.5199966430664,1.853651161384264,105.5999984741211,-2.212133122175084,105.73999786376952,0.031113629636384532
5776,2022-09-22,101.83999633789062,104.55999755859376,101.62000274658205,102.87999725341795,3423623.0,-0.03395941845225048,-2.972997912209783,-0.2826089210005237,32.771829202109345,42.53229484800454,6.79570419097908,7.206861890746865,9.519960601567504,4.833433940864666,6.704948073599063,3.799995422363267,-2.288603462296706,-6.682003402709967,-13.000752014214925,-0.3632547912050086,-9.841377708462446,-3.5226290969574876,10.745382242294909,10.447720404198673,-34.21164289152078,3.1593743057524755,9,6.19000244140625,8.000003814697266,9.587503433227539,3.345001220703125,16.78000640869142,3,0.07227023640036423,1.1844645631526416,105.41999816894531,-1.018522508521279,102.5199966430664,1.853651161384264,105.5999984741211,0.07227023640036423
5777,2022-09-23,103.0199966430664,103.08000183105469,99.87999725341795,102.0,4472680.0,0.011586806241240533,4.614008552900181,-0.9807651395664587,38.80478153043138,41.11390912464734,4.737481772018668,5.648593485745337,8.588638374768351,3.6026247838540257,7.783824472932821,3.200004577636733,-1.9096111418752741,-5.0780029296875,-11.686757948468468,1.5307520890934683,-8.382380439077977,-1.773625420297023,8.649751601876162,47.57570433118026,1.8082797529559613,3.3043775093904824,9,4.380001068115234,6.19000244140625,8.34250259399414,2.1650009155273438,15.020004272460938,4,0.06154148877767285,-2.972997912209783,101.83999633789062,1.1844645631526416,105.41999816894531,-1.018522508521279,102.5199966430664,0.06154148877767285
5778,2022-09-26,103.13999938964844,105.6999969482422,101.9800033569336,102.41999816894531,5131870.0,0.001164849063214346,-3.6500185967555994,0.7058858728579657,38.014529708746934,40.469861269796304,3.2925886486620612,5.174864970466928,8.685149945298491,3.4299992804650685,8.075594583528334,3.719993591308608,-1.7806508108055255,-4.565000152587885,-11.378770769939536,2.2487704647637656,-7.97188546126371,-1.1581148439120597,7.350773756141663,49.39392608279515,4.077844267400863,3.4068853086758275,9,1.9399986267089844,5.069999694824219,8.262500762939453,2.0449981689453125,15.220001220703125,0,0.10219120591332076,4.614008552900181,103.0199966430664,-2.972997912209783,101.83999633789062,1.1844645631526416,105.41999816894531,0.10219120591332076
5779,2022-09-27,104.41999816894531,105.9800033569336,103.0999984741211,104.04000091552734,4430968.0,0.012410304313278386,-1.5486744783490816,0.5277730682829653,41.86228173704152,40.52435452856864,1.176940733023926,3.5142828152158927,7.463049774749976,2.1306324579546754,8.712997555391123,2.8800048828125,-2.202938532787428,-2.9290012359619197,-9.642377657731558,3.7843751858077184,-6.285689446846746,0.4276869749229064,5.009697387607574,74.42617004777753,29.328622608055376,3.3566882108848204,9,0.5900001525878906,3.220001220703125,7.405000686645508,0.7649993896484375,14.400001525878906,1,0.13273320104762787,-3.6500185967555994,103.13999938964844,4.614008552900181,103.0199966430664,-2.972997912209783,101.83999633789062,0.13273320104762787
5780,2022-09-28,105.33999633789062,105.6999969482422,100.1999969482422,102.63999938964844,6721267.0,0.008810555306243195,2.216375991041007,7.105306483024474,41.5420913053761,40.17781420322848,-0.4031130933294662,2.4522320017293,6.559319596416614,1.2311479592660532,9.348921407462822,5.5,-2.9195562273961997,-1.839002990722662,-8.57622052115444,4.898214539709116,-5.207611755938558,1.529605774493234,3.1347293883487737,89.508092152988,45.86535344130951,3.368608765215891,9,-1.4799995422363281,2.3000030517578125,6.810001373291016,-0.154998779296875,11.640007019042969,2,0.12606803560249058,-1.5486744783490816,104.41999816894531,-3.6500185967555994,103.13999938964844,4.614008552900181,103.0199966430664,0.12606803560249058
5781,2022-09-29,102.22000122070312,105.13999938964844,101.33999633789062,105.0,4147158.0,-0.029618333260424068,1.4836641069113394,-1.0296303412886345,31.842304666712963,39.197277374395306,1.8904209233144798,5.594426860599526,9.593253214374599,4.346137893043192,9.24712959431918,4.0,-3.2847429586542347,-4.790998077392572,-11.855711939526486,2.2737157847413414,-8.32335500845953,-1.2586411463256155,5.395251658254125,38.360682392375764,0.07192969813053907,3.5323569310669587,9,0.9599990844726562,5.4199981689453125,11.69999885559082,2.964996337890625,19.05999755859375,3,0.15241637297006005,2.216375991041007,105.33999633789062,-1.5486744783490816,104.41999816894531,-3.6500185967555994,103.13999938964844,0.15241637297006005
5782,2022-09-30,104.8000030517578,105.3000030517578,100.87999725341795,103.41999816894531,6416205.0,0.02523969673492954,2.714282966610292,-0.4964048520774964,33.308609497914645,38.53058393776264,-0.9352980490433112,2.6759184676331955,6.983119960919808,1.7433500679629361,10.035553356832011,4.420005798339844,-3.4483000944286033,-1.9089965820312642,-8.79875365370036,4.980760489637831,-5.353875117865812,1.5358819538032833,2.0417242646455236,79.58479244241961,46.37219353907193,3.444878535834545,9,-1.620002746582017,2.839996337890639,9.469997406005874,0.3849945068359517,17.1999969482422,4,0.13187022225561318,1.4836641069113394,102.22000122070312,2.216375991041007,105.33999633789062,-1.5486744783490816,104.41999816894531,0.13187022225561318
5783,2022-10-03,105.0199966430664,105.0199966430664,100.76000213623048,103.94000244140624,4599026.0,0.0020991754284582775,6.888921070664088,0.7826017249005048,38.46152864754938,38.480019995196955,-1.392671294549956,2.2881317040734075,6.7536281005724845,1.4720792059457608,10.83071041332677,4.259994506835923,-3.7321539530451417,-1.508002853393549,-8.374325311329628,5.35831960454253,-4.941164082361595,1.9251583755744974,1.125557667038379,83.3909057190036,49.531883381975746,3.4331612289680407,10,-2.089996337890625,2.3800010681152344,9.350004196166992,0.16500091552734375,20.160003662109375,0,0.12397643009561587,2.714282966610292,104.8000030517578,1.4836641069113394,102.22000122070312,2.216375991041007,105.33999633789062,0.12397643009561587
5784,2022-10-04,111.08000183105469,111.45999908447266,105.83999633789062,106.62000274658205,4884412.0,0.05770334585502357,1.1532604009090976,4.129650953326155,53.133709915130964,38.86018513455702,-6.828875818822098,-3.8096802822424536,0.7569256922729153,-4.591312346226772,11.440515565923414,6.44000244140625,-3.5005160773425104,4.452002334594724,-2.6258107947490146,11.529815463938462,0.9130957699228475,7.9909088992666,-11.200004577636733,96.62524705750027,59.60184511517093,3.5389065646718696,10,-5.410003662109375,-3.680004119873047,2.914999008178711,-5.8950042724609375,13.959999084472656,1,0.06553833866846048,6.888921070664088,105.0199966430664,2.714282966610292,104.8000030517578,1.4836641069113394,102.22000122070312,0.06553833866846048
5785,2022-10-05,110.66000366210938,112.1999969482422,109.94000244140624,110.81999969482422,4201248.0,-0.003781042150000191,-1.824995827670872,-0.035873557300015,53.31935944014856,41.14324404989472,-6.244043387608031,-3.4001934657780737,1.1934524495054433,-4.179173082957206,11.991007685837124,2.259994506835966,-3.2103343306081484,3.928004074096677,-3.329424176980254,11.185432325173608,0.29928994855821145,7.556718199635142,-10.548406372070332,86.53851412138866,43.89036197410684,3.6287141255384676,10,-4.620006561279297,-3.2600059509277344,3.349996566772461,-5.475006103515625,23.360000610351562,2,0.07373934359907186,1.1532604009090976,111.08000183105469,6.888921070664088,105.0199966430664,2.714282966610292,104.8000030517578,0.07373934359907186
5786,2022-10-06,111.58000183105469,113.45999908447266,110.73999786376952,110.77999877929688,4073355.0,0.00831373701879179,-5.18178665556926,-5.000143054694578,61.01056694291104,43.61055354017023,-6.2995958486585835,-4.392610922532299,0.21203738053404209,-5.027353226749952,12.801683235558748,2.7999954223632812,-2.6135658181943313,4.751002120971677,-2.7188282909884123,12.220832532931766,1.0160869149916323,8.485917326951721,-10.984868554687523,85.19686846319927,35.64557617452673,3.734915205980044,10,-4.750003814697266,-4.180004119873047,2.1399993896484375,-6.3950042724609375,22.639999389648438,3,0.0483957827322421,-1.824995827670872,110.66000366210938,1.1532604009090976,111.08000183105469,6.888921070664088,105.0199966430664,0.0483957827322421
5787,2022-10-07,106.0,110.9800033569336,106.0,110.9800033569336,5122711.0,-0.05000897776918367,1.0,-6.224980449751092,50.62578463288073,45.011804087296206,-0.2820915234407835,0.7700719335570909,5.523958809620382,0.5489982265916353,12.91795849372242,5.5800018310546875,-2.718286123292316,-0.5389995574951172,-7.637355258088803,6.559356143098569,-4.08817740779196,3.0101782928017258,-4.632974775146508,41.259835613541576,-12.315525759477104,3.5491778502968456,10,0.8299980163574219,1.3999977111816406,5.680000305175781,-0.81500244140625,27.979995727539062,4,0.14415093188015926,-5.18178665556926,111.58000183105469,-1.824995827670872,110.66000366210938,1.1532604009090976,111.08000183105469,0.14415093188015926
5788,2022-10-10,105.81999969482422,107.36000061035156,105.12000274658205,106.0,4877608.0,-0.0016981160865640055,-1.835450739522856,0.03614461522905786,55.67791350481707,46.54687428371571,0.3554219215369585,0.3389556171377137,5.50240692735548,0.7638629841375746,12.731566133399387,2.239997863769517,-1.9875521645219152,-0.31999969482421875,-6.54300237550251,5.903002985854073,-3.4315010351633646,2.791501645514927,-3.7273960383935787,8.393252465374818,-49.218215757076294,3.1115013403391454,10,1.0099983215332031,1.5799980163574219,5.575000762939453,-0.6350021362304688,24.93999481201172,0,0.15290115622602074,1.0,106.0,-5.18178665556926,111.58000183105469,-1.824995827670872,110.66000366210938,0.15290115622602074
5789,2022-10-11,104.62000274658205,105.66000366210938,103.66000366210938,105.0,5552375.0,-0.0113399825335746,1.3529348406582804,2.1110922731317823,48.538019686408404,47.32419965938597,1.773249164581756,1.1306710286467734,6.524661445098232,1.995293792859698,13.145704977605972,2.1599960327148438,-1.5392928503383416,-1.2239967346191207,-7.120390434944909,4.6723969657066675,-4.172193584782008,1.7242001155437663,-1.8453553644688867,9.795913600959269,-47.059805122211245,2.948196850162892,10,2.489997863769517,2.779994964599595,6.774997711181626,0.5649948120117045,23.25999450683591,1,0.19652071323679476,-1.835450739522856,105.81999969482422,1.0,106.0,-5.18178665556926,111.58000183105469,0.19652071323679476
5790,2022-10-12,104.05999755859376,105.95999908447266,103.62000274658205,104.72000122070312,4570043.0,-0.0053527544760705315,-2.0389695318306047,1.736864296183295,54.560397606237956,49.84843220822208,2.3832125041891743,1.3487042372795628,6.887725650941903,2.5879470540164817,14.144076210939671,2.339996337890611,-1.0597541187527213,-1.5230018615722543,-7.238347404840582,4.192343681696073,-4.380674633206411,1.3346709100619023,-0.6442290743390373,4.471493656125079,-55.848090415738376,2.8576727716341614,10,3.0500030517577983,3.3400001525878764,7.2400035858154155,1.1249999999999858,24.199996948242173,2,0.20161449018985644,1.3529348406582804,104.62000274658205,-1.835450739522856,105.81999969482422,1.0,106.0,0.20161449018985644
5791,2022-10-13,104.62000274658205,105.31999969482422,98.86000061035156,103.55999755859376,6698673.0,0.005381560648922257,4.2520337306203055,-1.6060595551856822,53.37269397380793,52.07777492776577,2.4579265986096743,0.48763941811483846,6.058434326484601,2.021385828283698,15.596045340624062,6.459999084472656,-0.7450970322508681,-0.7559967041015483,-6.2836614116037595,4.771668003400663,-3.519829057852661,2.0078356496495644,8.83999633789061,47.52475933105597,-13.811708128301376,2.7638323537511087,10,1.539997100830064,2.269996643066392,6.679998397827134,0.5649948120117045,24.84000396728517,3,0.28101702116270877,-2.0389695318306047,104.05999755859376,1.3529348406582804,104.62000274658205,-1.835450739522856,105.81999969482422,0.28101702116270877
5792,2022-10-14,105.55999755859376,108.9000015258789,104.77999877929688,107.76000213623048,6191906.0,0.008984847900344928,-1.1914895775630832,-2.075465858626572,54.93072296460821,53.90768540743898,1.829461594124595,-0.49174396065812687,4.937697752567615,1.0990756846776577,16.143998036117047,4.279998779296861,-0.4491515472881247,0.19299812316896237,-5.332757014874758,5.718753261212683,-2.569879445852905,2.95587569219083,7.608001556396474,66.73303124783918,3.7253895806726263,2.762877569021861,10,0.6000022888183452,1.3300018310546733,5.380002975463853,-0.3750000000000142,23.4199981689453,4,0.27150439868285225,4.2520337306203055,104.62000274658205,-2.0389695318306047,104.05999755859376,1.3529348406582804,104.62000274658205,0.27150439868285225
5793,2022-10-17,109.13999938964844,110.1999969482422,103.83999633789062,106.5,4817684.0,0.03391437963104815,1.6722722478850744,-1.1999972256804885,58.79284997151769,54.536478747037506,-1.2344764294591641,-3.9979149388056783,1.1813001226134787,-2.3825273016123276,16.217246439639435,6.360000610351577,0.5400630853292938,3.5959999084472685,-2.182198983123641,9.374198800018178,0.7069004626618209,6.485099354232716,3.741839755249032,90.65257582974728,27.887652181868688,2.8890994457854537,10,-2.979999542236328,-2.25,1.8000011444091797,-3.9550018310546875,21.259994506835938,0,0.22759754880708405,-1.1914895775630832,105.55999755859376,4.2520337306203055,104.62000274658205,-2.0389695318306047,104.05999755859376,0.22759754880708405
5794,2022-10-18,111.9800033569336,113.37999725341795,110.44000244140624,111.62000274658205,5617821.0,0.026021660098657806,-1.16175992101334,0.13636389908388907,61.54382219373728,55.450307941880695,-4.395637750319878,-6.422126406498705,-1.6742046714814194,-5.19858978585421,15.608318299774137,4.239997863769517,1.4389443303222436,5.963003540039068,-0.301247293770345,12.227254373848481,2.8308781231343687,9.095128956943768,-13.120002746582031,90.35816652786288,29.696484179636073,3.1321254169047035,10,-5.820003509521484,-5.090003967285156,-1.0000019073486328,-6.795005798339844,19.81999969482419,1,0.16770843531805912,1.6722722478850744,109.13999938964844,-1.1914895775630832,105.55999755859376,4.2520337306203055,104.62000274658205,0.16770843531805912
5795,2022-10-19,108.6999969482422,117.83999633789062,107.77999877929688,112.4000015258789,10515621.0,-0.029291001164167274,-2.6317674715171613,-10.27777306828333,61.20330691362119,55.47172349418182,-1.5901140086476602,-3.0396350803047483,1.4480612105981834,-1.9616926482503487,15.070602363037999,10.05999755859375,2.0830131183348755,2.5189971923828267,-3.850306263820926,8.88830064858658,-0.6656545357190566,5.70364892048471,-9.549596405029305,51.84403874028948,-11.157792793016633,3.1846517281018794,10,-0.34999847412110796,-0.34999847412110796,2.455003738403306,-2.645000457763686,22.360000610351577,2,0.1764489498036359,-1.16175992101334,111.9800033569336,1.6722722478850744,109.13999938964844,-1.1914895775630832,105.55999755859376,0.1764489498036359
5796,2022-10-20,109.1999969482422,110.0,107.26000213623048,110.0,6878310.0,0.004599816136499735,5.849968528867576,0.21621677351242155,58.1967063997631,56.312937023835424,-2.7526966935205195,-3.119931159254193,0.7716015596924848,-2.488919629291317,14.460383115823145,2.739997863769517,1.841430292939009,2.6509971618652486,-3.509311765458719,8.811306089189216,-0.42915730179673517,5.731151625527232,-9.302012573242195,38.285718645368405,-21.68413378841133,3.0801544636619824,10,-0.849998474121108,-0.849998474121108,2.190002441406236,-2.9300003051757955,22.24000549316402,3,0.1745421070627653,-2.6317674715171613,108.6999969482422,-1.16175992101334,111.9800033569336,1.6722722478850744,109.13999938964844,0.1745421070627653
5797,2022-10-21,109.36000061035156,109.87999725341795,106.76000213623048,108.27999877929688,4021176.0,0.0014652350419497306,1.9433983992629826,-1.3499971389879886,58.10306283761398,56.58239806081286,-2.6663577371874823,-2.9308713620802394,0.42949064839211815,-2.6544196412004055,13.389399991473022,3.1199951171874716,1.6009203176709264,2.4940006256103544,-3.5531432641584217,8.54114451537913,-0.5295713192740408,5.51757257049475,-8.744335756835937,39.428601946149556,-16.852489080590843,3.023571944884389,10,-1.0100021362304688,-1.0100021362304688,2.029998779296875,-2.5100021362304688,20.31999206542966,4,0.18379668975251517,5.849968528867576,109.1999969482422,-2.6317674715171613,108.6999969482422,-1.16175992101334,111.9800033569336,0.18379668975251517
5798,2022-10-24,113.68000030517578,114.5999984741211,109.45999908447266,110.41999816894531,3759053.0,0.039502557340103994,1.0156866382334506,3.01851537885531,55.191686890338204,57.321694416805066,-6.430389594873333,-6.767739322935427,-4.05131771782375,-7.034686641987122,13.454415826334786,5.239997863769531,1.12086951749329,6.287000274658197,-0.2130515110339246,12.78705206035032,3.0369743818121293,9.537026167504266,-12.375362192285152,62.454889804080025,10.811219337017171,3.2500258928460615,10,-5.3300018310546875,-5.3300018310546875,-2.489999771118164,-5.165000915527344,15.280006408691435,0,0.13458827745681035,1.9433983992629826,109.36000061035156,5.849968528867576,109.1999969482422,-2.6317674715171613,108.6999969482422,0.13458827745681035
5799,2022-10-25,118.27999877929688,118.27999877929688,112.76000213623048,114.0,7073237.0,0.04046444811552008,1.5794384193601223,1.3128822008214465,63.038998664726186,58.263761201081536,-9.93356639108569,-10.83147699611824,-8.797449669636137,-11.652529062847762,13.81821012821493,5.519996643066392,1.5143724143776467,10.193998718261724,2.236563021542082,18.151434414981367,6.215280869901903,14.172716566621546,-16.31394633740625,100.0,50.59040622090565,3.9787178483598176,10,-9.709999084472656,-9.709999084472656,-7.844999313354492,-9.764999389648438,10.8800048828125,1,0.1024686780712829,1.0156866382334506,113.68000030517578,1.9433983992629826,109.36000061035156,5.849968528867576,109.1999969482422,0.1024686780712829
5800,2022-10-26,118.62000274658205,119.26000213623048,115.6999969482422,117.62000274658205,5418376.0,0.0028745685728286396,2.1228132403528264,0.2336449264511897,62.2904948313823,59.25462796303424,-8.930135043047457,-10.672762398134637,-9.22075244507154,-12.010816416736702,13.582888742578419,3.5600051879882812,1.8015457923656584,9.870002365112313,0.7465165788096471,18.99348815141498,5.30825947196098,14.431745258263646,-15.675113524447042,94.8800048828125,47.93192540258926,4.561742893151331,10,-7.070003509521499,-9.56000137329103,-9.195001602172866,-10.105003356933608,12.27999114990233,2,0.11111111111111072,1.5794384193601223,118.27999877929688,1.0156866382334506,113.68000030517578,1.9433983992629826,109.36000061035156,0.11111111111111072
5801,2022-10-27,117.8000030517578,118.4800033569336,116.16000366210938,118.0,4430360.0,-0.006912828155771322,2.9999868459130252,-0.1999969482422017,74.706853222458,61.45197576946199,-6.754219019416809,-9.09184492326149,-8.590721684408877,-11.230659832580187,13.33485029685369,2.4599990844726705,2.477584602802466,8.271002578735335,-1.1602478566488088,17.702253014119478,3.5553773610432557,12.986627796427413,-13.549904796495156,88.32000732421852,38.973094406118975,4.7156252176920725,10,-6.250003814697251,-8.740001678466783,-8.865003585815415,-9.28500366210936,14.499999999999986,3,0.11256361768522138,2.1228132403528264,118.62000274658205,1.5794384193601223,118.27999877929688,1.0156866382334506,113.68000030517578,0.11256361768522138
5802,2022-10-28,118.62000274658205,119.18000030517578,115.41999816894531,116.08000183105469,3536677.0,0.006960947993048583,1.0546482032339497,-12.700198367283825,76.10112735726946,63.37511770121219,-6.17634397572138,-9.300226215310246,-9.542853072471999,-12.023547681223434,12.89500303800501,3.7600021362304688,3.111298335276956,8.40000228881837,-1.581439320279756,18.381443897916498,3.4092814842693,13.390723093367441,-13.169112180841978,93.4693960168345,37.333461653766996,4.990720804549065,10,-5.6100006103515625,-9.56000137329103,-9.685003280639663,-10.105003356933608,14.59999847412108,4,0.10807620467024126,2.9999868459130252,117.8000030517578,2.1228132403528264,118.62000274658205,1.5794384193601223,118.27999877929688,0.10807620467024126
5803,2022-10-31,118.04000091552734,119.68000030517578,116.9800033569336,119.63999938964844,4381071.0,-0.004889578634505787,2.214281497359231,-0.6299204320518523,78.07528129772349,65.211946490544,-4.69482264305887,-8.11062093599088,-8.973560994932683,-11.361411029919267,12.432898881975813,2.6999969482421875,3.8164577790407606,7.169000244140619,-3.0792338091669933,17.417234297448232,2.044883217486813,12.293117270794426,-11.48438142414804,76.30058058384725,13.712105335085603,5.124117026653803,10,-4.819999694824219,-8.770000457763672,-9.735002517700195,-9.525001525878906,14.99999237060544,0,0.0986105698913351,1.0546482032339497,118.62000274658205,2.9999868459130252,117.8000030517578,2.1228132403528264,118.62000274658205,0.0986105698913351
5804,2022-11-01,118.36000061035156,120.9000015258789,117.9000015258789,119.4000015258789,3318690.0,0.0027109428358376153,-2.0612259197122627,0.6500011920940324,80.21976250223295,67.32488600038974,-4.4864441772462555,-8.28187299568333,-9.313668048408388,-11.552831197752681,13.846208668010457,3.0,4.498292918508554,7.125,-3.657700084113941,17.90770008411394,1.7336499579430296,12.51635004205697,-10.491943037592605,53.64964672305176,-15.617302998519904,5.391350042056969,11,-4.529998779296875,-8.479999542236328,-11.715002059936523,-9.845001220703125,9.979995727539062,1,0.08955733397139398,2.214281497359231,118.04000091552734,1.0546482032339497,118.62000274658205,2.9999868459130252,117.8000030517578,0.08955733397139398
5805,2022-11-02,118.81999969482422,119.54000091552734,118.22000122070312,118.62000274658205,3450491.0,0.00388644036921737,-1.6399993896484375,-0.19230458863660005,80.13580055815005,69.7625631290994,-3.7548155285956852,-8.536891918189895,-9.814634021464414,-11.840033357065863,15.14263356024102,1.3199996948242188,4.854222380628187,7.176999282836917,-4.119378926707,18.473377492380834,1.5288101780649583,12.825188387608875,-9.388108847690873,62.04378545821586,-9.561414044985106,5.64818910477196,11,-4.989997863769531,-8.939998626708984,-12.495000839233398,-9.460002899169922,10.040000915527344,2,0.08702242041611075,-2.0612259197122627,118.36000061035156,2.214281497359231,118.04000091552734,1.0546482032339497,118.62000274658205,0.08702242041611075
5806,2022-11-03,116.9800033569336,117.12000274658205,114.5,115.41999816894531,5589947.0,-0.015485577702545439,1.8478229320860673,7.800144960708573,73.34423365022639,71.45602655272302,-0.7768631328506075,-6.610523196861379,-8.044922520854286,-9.838420705520775,15.795117921060717,4.319999694824219,4.874521845569021,5.067002868652338,-6.478425881711587,16.612431619016263,-0.7057115065296244,10.8397172438343,-6.17193922835078,38.75004321335716,-32.088781617935396,5.772714375181964,11,-1.8000030517578125,-7.100002288818359,-11.230005264282227,-7.620006561279297,14.019996643066406,3,0.11899461566159819,-1.6399993896484375,118.81999969482422,-2.0612259197122627,118.36000061035156,2.214281497359231,118.04000091552734,0.11899461566159819
5807,2022-11-04,121.27999877929688,121.27999877929688,117.18000030517578,117.4800033569336,2699629.0,0.03675838005614507,1.1578965332391036,2.4358864006494745,74.10642486927313,73.55766410593799,-3.5852148660163152,-10.231668026318488,-12.284156579784408,-13.931792544488928,16.765663790964897,4.299995422363281,5.303585054286486,8.602998352050776,-3.3112881448263067,20.517284848927858,2.6458551036122344,14.560141600489317,-9.260902163038537,100.0,30.35933042305824,5.957143248438538,11,-4.259998321533203,-11.209999084472656,-15.869998931884766,-11.830001831054688,10.040008544921903,4,0.09086415223762412,1.8478229320860673,116.9800033569336,-1.6399993896484375,118.81999969482422,-2.0612259197122627,118.36000061035156,0.09086415223762412
5808,2022-11-07,122.0,123.45999908447266,119.13999938964844,120.66000366210938,4723933.0,0.005936685586659385,1.0281714860861872,0.35263104002826895,71.72592018384648,74.52287760806247,-3.353575509651961,-10.200328889265222,-12.917658231725909,-14.397211458484037,17.709243944328033,4.319999694824219,5.922778501688498,8.513999557495112,-3.634847469984919,20.662846584975142,2.439576043755096,14.588423071235127,-8.684377080916263,83.70536569582043,15.996066785595929,6.074423513740013,11,-3.020000457763672,-10.84000015258789,-16.59000015258789,-12.550003051757812,12.240005493164062,0,0.09196722312051753,1.1578965332391036,121.27999877929688,1.8478229320860673,116.9800033569336,-1.6399993896484375,118.81999969482422,0.09196722312051753
5809,2022-11-08,125.18000030517578,125.72000122070312,120.81999969482422,121.91999816894531,4554430.0,0.026065576271932622,1.2580631551560773,2.4328440638593456,85.8885104836058,77.14487934719841,-6.092580298969054,-12.396631315787019,-15.98983215994177,-17.302351746615372,18.493887211910355,4.900001525878906,6.707124691280654,10.665999984741205,-1.7993781071438946,23.131378076626305,4.433310938798655,16.898689030683755,-10.24127719962982,95.1871581392439,24.4188293471488,6.232689045942551,11,-5.069999694824219,-12.889999389648438,-20.01500129699707,-15.730003356933594,9.579994201660156,1,0.06278952677580407,1.0281714860861872,122.0,1.1578965332391036,121.27999877929688,1.8478229320860673,116.9800033569336,0.06278952677580407
5810,2022-11-09,125.04000091552734,125.73999786376952,123.9800033569336,124.4000015258789,3225944.0,-0.0011183846405746767,-1.3783778210798525,0.19631870253571887,85.04425893086506,78.29347998146586,-5.5273994791593,-11.17734128381467,-15.651143774701268,-16.917609999405414,19.410933273406904,1.7599945068359233,7.363512437132329,9.477000427246097,-2.814068901123946,21.76806975561614,3.3314657630610753,15.622535091431118,-8.160647749253087,93.77226796013449,18.11457004526241,6.14553466418502,11,-4.920001983642578,-12.740001678466797,-18.505002975463867,-15.590003967285156,3.8799972534179403,2,0.026391517899881034,1.2580631551560773,125.18000030517578,1.0281714860861872,122.0,1.1578965332391036,121.27999877929688,0.026391517899881034
5811,2022-11-10,134.02000427246094,134.53999328613278,122.83999633789062,124.0199966430664,8869664.0,0.07181704487510499,1.1195674182966169,15.625026822115728,89.24252880205862,79.75363569755355,-13.37070790495163,-18.806032470673827,-24.222141473008975,-25.589705353435022,19.77918704543202,11.699996948242159,7.64673707068404,16.987003707885748,3.2582163232956134,30.715791092475882,10.12261001559068,23.851397400180815,-15.368522166687626,97.00467036915138,16.071722194826165,6.864393692295067,11,-9.500007629394545,-17.320007324218764,-27.300006866455078,-24.57000732421875,-7.480003356933594,3,-0.03850174225945524,-1.3783778210798525,125.04000091552734,1.2580631551560773,125.18000030517578,1.0281714860861872,122.0,-0.03850174225945524
5812,2022-11-11,134.22000122070312,136.30000305175778,130.97999572753906,133.58000183105472,5600147.0,0.001492291761426845,1.2166683091047372,0.06399989013679973,87.61905560376316,80.81405506489128,-12.432548687453036,-17.653929641007466,-24.171947257841794,-25.414594900287696,21.234508041027254,5.320007324218722,8.002659756505537,15.754000473022458,1.1146769512886294,30.393323994756287,8.43433871215555,23.073662233889365,-12.390816878857919,87.87877979509136,4.418109891864134,7.3196617608669134,11,-8.819999694824233,-16.63999938964845,-27.105003356933594,-24.770004272460938,-7.700004577636719,4,-0.023990472294873166,1.1195674182966169,134.02000427246094,-1.3783778210798525,125.04000091552734,1.2580631551560773,125.18000030517578,-0.023990472294873166
5813,2022-11-14,133.97999572753906,136.46000671386722,132.13999938964844,135.33999633789062,4570209.0,-0.001788149984959464,1.3999898275342995,-2.1250029802351755,84.21969328107818,81.2584918180963,-10.832862598586516,-16.292902800205525,-23.608457758224574,-24.88089699233592,23.10848337780973,4.320007324218778,8.181144799557671,14.271995162963862,-1.2255767051040607,29.769567031031784,6.5232092289299,22.020781096997823,-11.139999389648438,84.1431593776874,2.659987489647591,7.748785934033964,11,-8.499992370605455,-16.319992065429673,-26.86499786376953,-24.529998779296875,-8.759994506835938,0,-0.01985362358668541,1.2166683091047372,134.22000122070312,1.1195674182966169,134.02000427246094,-1.3783778210798525,125.04000091552734,-0.01985362358668541
5814,2022-11-15,130.75999450683594,134.05999755859378,128.75999450683594,133.94000244140622,4717219.0,-0.024033447704023714,2.099418648748699,2.3382400789866162,73.50889214512151,80.52216866109315,-6.33515564939438,-12.220357101708998,-20.109904451111703,-21.363146531331466,25.37903448106854,5.300003051757841,8.21422959779477,10.112994384765628,-5.6858744052331645,25.911863174764434,2.2135599897662246,18.01242877976503,-5.195996093749997,58.14972199224502,-20.74496243589047,7.899434394999403,11,-5.2799911499023295,-13.099990844726548,-23.644996643066406,-21.30999755859375,-3.459991455078139,1,0.026613728453056762,1.3999898275342995,133.97999572753906,1.2166683091047372,134.22000122070312,1.1195674182966169,134.02000427246094,0.026613728453056762
5815,2022-11-16,127.87999725341795,131.97999572753906,127.55999755859376,131.02000427246094,3853453.0,-0.022025064044090548,-1.3386194048678786,0.9874211271322798,68.0774662745427,79.93697228601718,-2.2739791766372406,-8.252897430964026,-16.962958829839337,-18.195451896060504,26.744604960181217,4.419998168945298,8.231845452679678,6.27399711608885,-8.782471705534007,21.330465937711708,-1.2542372947225857,13.802231526900272,8.580009460449261,37.004383817629424,-39.01686574855531,7.528234410811428,11,-1.059993743896456,-10.219993591308565,-20.624998092651353,-18.430000305175767,-3.8199996948241903,2,0.05380041758824872,2.099418648748699,130.75999450683594,1.3999898275342995,133.97999572753906,1.2166683091047372,134.22000122070312,0.05380041758824872
5816,2022-11-17,128.25999450683594,130.60000610351562,127.1999969482422,128.25999450683594,3609428.0,0.002971514400840647,-2.2075631945644334,-0.0,67.56558597458994,79.21021240883016,-0.9897210899521411,-7.517161994412916,-17.10026033471445,-18.24206476911877,28.27367399717049,3.4000091552734233,8.230739415961466,5.700994491577148,-8.43380395714496,19.835792940299257,-1.3664047327839057,12.768393715938203,8.02201202392581,11.447045796092528,-59.790808758214126,7.067399224361053,11,-0.4599914550781108,-10.599990844726548,-21.004995346069336,-18.999996185302734,-4.239997863769531,3,0.005145826371247608,-1.3386194048678786,127.87999725341795,2.099418648748699,130.75999450683594,1.3999898275342995,133.97999572753906,0.005145826371247608
5817,2022-11-18,129.46000671386722,130.25999450683594,128.10000610351562,129.13999938964844,4526158.0,0.00935609120868408,1.2500079473567092,100.0,70.34925817338845,79.0572499632237,-1.0140083900355137,-7.5196598074917915,-18.108262713555433,-19.0491511519713,30.00800845175373,2.1599884033203125,8.285406188798603,5.896006393432643,-7.099736229514093,18.89174901637938,-0.6018649180407181,12.393877704906004,6.458719433593757,24.406127237733777,-44.28321047138403,6.497871311473364,11,-0.8200035095215128,-9.310005187988295,-22.935007095336942,-20.710006713867216,-4.380004882812528,4,-0.02255527303342164,-2.2075631945644334,128.25999450683594,-1.3386194048678786,127.87999725341795,2.099418648748699,130.75999450683594,-0.02255527303342164
5818,2022-11-21,128.97999572753906,130.10000610351562,127.8000030517578,129.63999938964844,2416494.0,-0.0037077936152828395,1.9113647776876603,-2.062464238031478,68.81642260008094,77.16035130949871,0.6260772103610179,-6.149951593818486,-17.5023366841222,-18.221800271989906,30.914464285770404,2.3000030517578267,8.713152368997896,4.650995635986334,-7.679192879931321,16.981184151903975,-1.5140986219724937,10.816089893945161,6.589981251953162,25.94750176276785,-42.800047556351494,6.165094257958821,11,0.6700057983398438,-8.829994201660142,-22.45499610900879,-20.229995727539062,-5.3199920654296875,0,-0.019072717986975518,1.2500079473567092,129.46000671386722,-2.2075631945644334,128.25999450683594,-1.3386194048678786,127.87999725341795,-0.019072717986975518
5819,2022-11-22,130.39999389648438,131.16000366210938,128.22000122070312,129.0,3452662.0,0.011009444999090734,1.0136910422959147,-2.1211911037129516,69.84233726036898,75.4712489016658,0.027271888401713795,-6.9728982738956375,-18.672227520101927,-19.25281657385439,31.341298084721707,2.94000244140625,8.8838160044412,5.46499404907226,-6.804619180388272,17.734607278532792,-0.6698125656580203,11.599800663802526,4.8351838817578425,66.94555994662605,-2.540502871044822,6.134806614730268,11,-0.7499923706054688,-8.789989471435518,-23.8749942779541,-21.649993896484375,-5.459991455078139,1,-0.03972387207236594,1.9113647776876603,128.97999572753906,1.2500079473567092,129.46000671386722,-2.2075631945644334,128.25999450683594,-0.03972387207236594
5820,2022-11-23,131.80000305175778,132.52000427246094,130.60000610351562,130.86000061035156,3525693.0,0.010736267030693192,-1.6301498714491753,0.6714332425067917,75.78285501005695,73.97572959144343,-0.3497713850369166,-7.731252475890983,-19.760084592849722,-20.338615062578697,31.71922849153761,2.1200103759765625,9.230462555614224,6.206003189086886,-6.051279518392363,18.46328589656615,0.07736183534726138,12.33464454282651,3.1137674932844277,86.46616110046637,12.551373299110637,6.12864135373963,11,0.029998779296931843,-10.189998626708928,-25.27500343322751,-23.10000228881833,-8.70000457763669,2,-0.034142639573633726,1.0136910422959147,130.39999389648438,1.9113647776876603,128.97999572753906,1.2500079473567092,129.46000671386722,-0.034142639573633726
5821,2022-11-24,131.05999755859378,132.39999389648438,130.63999938964844,131.32000732421878,2366906.0,-0.005614609074579557,-2.1999722569009306,-0.2766054152327855,69.42014266158208,71.9536281534233,-0.08247123240545307,-6.268284666166508,-18.693326435157445,-19.317606073003873,32.11758272715106,1.7599945068359375,8.969617894316642,4.802997970581089,-7.108818575846726,16.714814517008918,-1.1529103026328187,10.758906243794996,3.5452220425764267,69.06766236705207,-1.4835950067798933,5.955908273213913,11,0.7700042724609375,-9.449993133544922,-22.709999084472685,-22.359996795654325,-6.2999954223632955,3,-0.05341065260489175,-1.6301498714491753,131.80000305175778,1.0136910422959147,130.39999389648438,1.9113647776876603,128.97999572753906,-0.05341065260489175
5822,2022-11-25,131.44000244140622,131.94000244140622,130.69999694824222,131.33999633789062,2865304.0,0.002899472683436821,1.2545429324455672,-0.3846244131454306,69.00158300453892,70.2627270115856,-1.0038554728551503,-5.943319540823296,-18.638067371940195,-19.433898979129836,32.74771854430038,1.2400054931640057,8.798823671142287,4.542002868652318,-7.013867838329787,16.097873575634424,-1.2359324848387416,10.319938222143378,2.8690082536468537,77.11861119193043,7.8912351920719885,5.777935353491053,11,-0.8100051879882244,-9.829998016357365,-23.090003967285128,-22.74000167846677,-5.220001220703097,4,-0.056451655968642656,-2.1999722569009306,131.05999755859378,-1.6301498714491753,131.80000305175778,1.0136910422959147,130.39999389648438,-0.056451655968642656
5823,2022-11-28,129.67999267578122,131.58000183105472,129.60000610351562,130.19999694824222,3447373.0,-0.013390214036321124,-4.823710252900471,-5.199725358561705,59.60713591140276,68.71808743006129,0.09169681751984626,-3.44308751546086,-16.44975763858733,-17.379413170375074,33.18844401328327,1.979995727539091,7.3438703251926825,2.1999935150146257,-8.626942456642581,13.026929486671833,-3.213474470813992,7.613461500843229,4.344657469399408,33.95326555596889,-30.668883300107318,5.413467985828605,11,0.18000793457034092,-6.7199897766112855,-21.329994201660128,-20.97999191284177,-0.4599914550780966,0,-0.03547186231130639,1.2545429324455672,131.44000244140622,-2.1999722569009306,131.05999755859378,-1.6301498714491753,131.80000305175778,-0.03547186231130639
5824,2022-11-29,128.96000671386722,130.69999694824222,128.80000305175778,130.17999267578122,3103157.0,-0.005552020377685207,-1.4675352984889598,2.346107573578671,58.166665765975786,67.61688737355385,0.5917300804692047,-1.9903022008171831,-15.201714535191883,-16.402872760414525,33.34502542661284,1.8999938964844318,6.029774009995151,0.9500072479248445,-8.999392304083699,10.899406799933388,-4.024692528079413,5.924707023929116,4.791657303435869,4.301172301206611,-54.294203527777974,4.974699776004269,11,0.8999938964843466,-4.350002288818359,-20.610008239746122,-20.260005950927763,2.039993286132784,1,-0.041098036413082184,-4.823710252900471,129.67999267578122,1.2545429324455672,131.44000244140622,-2.1999722569009306,131.05999755859378,-0.041098036413082184
5825,2022-11-30,129.16000366210938,130.86000061035156,128.91999816894528,129.66000366210938,11536481.0,0.001550844741237567,-2.959144271790069,0.40984078145912634,34.03419686002431,63.89117747193545,0.6620143087525037,-1.4502905607878631,-14.953932985975896,-16.311890678555102,33.521578507308206,1.9400024414062784,4.960935155459822,0.6330039978027457,-8.331554864999049,9.597562860604555,-3.849275433598166,5.115283429203643,4.329593672431287,10.000042385633677,-41.93009324831496,4.482279431400904,11,1.0,-3.680000305175767,-20.590003967285156,-20.460002899169922,4.8199920654296875,2,-0.03267266259718393,-1.4675352984889598,128.96000671386722,-4.823710252900471,129.67999267578122,1.2545429324455672,131.44000244140622,-0.03267266259718393
5826,2022-12-01,130.89999389648438,131.6199951171875,129.74000549316406,130.0,4703730.0,0.013471587062872104,-1.6479045776918118,-1.79998779296875,40.09545833200555,60.52964415622625,-0.7421556313730946,-2.2071199946791467,-16.101281845175464,-17.745913868033597,34.879373570101876,2.459991455078125,4.344739721232131,1.676994705200201,-5.495106509256118,8.849095919656534,-1.9090559020279727,5.2630453124283605,2.3380194226043614,66.87870232235018,18.69047584469564,3.5860506072281657,12,-0.739990234375,-5.419990539550767,-20.594993591308594,-21.83999252319336,0.6800079345703409,3,-0.05958743916009279,-2.959144271790069,129.16000366210938,-1.4675352984889598,128.96000671386722,-4.823710252900471,129.67999267578122,-0.05958743916009279
5827,2022-12-02,132.30000305175778,133.82000732421878,129.0,129.0,5812538.0,0.01069525760543999,-1.9212138586667702,3.666694923875049,45.312527939632396,57.918100305065295,-1.8963693951855873,-2.8872376133781756,-16.91820317197184,-18.834776228259955,35.70220722775854,4.820007324218778,4.095563532547359,2.526003646850569,-3.7087055254273196,8.760712819128472,-0.5913509392883896,5.643358232989513,-5.100006103515582,69.72105619910496,25.003512386243543,3.11735458613895,12,-1.2799987792968466,-6.819999694824176,-21.995002746582003,-23.24000167846677,1.4599914550781534,4,-0.05699169116857494,-1.6479045776918118,130.89999389648438,-2.959144271790069,129.16000366210938,-1.4675352984889598,128.96000671386722,-0.05699169116857494
5828,2022-12-05,133.22000122070312,134.17999267578122,131.77999877929688,132.63999938964844,2875903.0,0.00695387866760222,-1.0869484452641178,0.17575796808604252,57.87452841431947,56.58834376661536,-2.4045354409587105,-3.081555516990676,-17.23626968451609,-19.454279563709335,36.2406706655156,2.3999938964843466,3.877948456167175,2.8850017547607365,-2.3421647937130388,8.112168303234512,0.27141848052383466,5.498585028997624,-5.887604064941385,82.15625824274053,37.52105270799214,2.6135832742368885,12,-1.7300033569336222,-7.739997863769517,-22.184999465942383,-24.15999984741211,0.6000061035156534,0,-0.05254466248204903,-1.9212138586667702,132.30000305175778,-1.6479045776918118,130.89999389648438,-2.959144271790069,129.16000366210938,-0.05254466248204903
5829,2022-12-06,133.03999328613278,134.67999267578122,131.74000549316406,133.13999938964844,3956545.0,-0.001351208023727013,-1.1777830524566606,-0.1724237720660299,69.96896876503966,55.942356406057876,-2.0234488861751174,-2.4058537705451783,-16.485275774316875,-19.059911579268316,36.50022338084762,2.939987182617159,3.460300364582409,2.311994171142544,-2.4439336277156087,7.067921970000711,-0.06596972828654657,4.689958070571635,-5.433692309570262,71.52776122091622,24.856277707925614,2.3779638994290817,12,-1.2999954223632812,-7.559989929199176,-21.794992446899386,-23.769992828369112,0.5800018310547159,1,-0.028713110780259066,-1.0869484452641178,133.22000122070312,-1.9212138586667702,132.30000305175778,-1.6479045776918118,130.89999389648438,-0.028713110780259066
5830,2022-12-07,128.33999633789062,132.6199951171875,126.73999786376952,132.44000244140622,6344544.0,-0.035327699830334125,1.636775120599411,40.99755874274058,50.2320233873202,53.81034315336211,2.384932918843532,2.6920705329005727,-11.28679356009323,-14.197214012093383,36.12737534709748,6.299995422363267,3.0075646677603487,-2.553002548217762,-6.663176551186524,1.5571714547509998,-4.608089549702157,-0.4979155467333669,6.339996337890597,20.151127450368282,-29.696423492577434,2.0550870014843814,12,2.369998931884737,-2.859992980957017,-16.484994888305664,-18.45999526977539,3.4800109863281534,2,0.020726225167610135,-1.1777830524566606,133.03999328613278,-1.0869484452641178,133.22000122070312,-1.9212138586667702,132.30000305175778,0.020726225167610135
5831,2022-12-08,128.86000061035156,129.77999877929688,128.17999267578122,128.27999877929688,3671903.0,0.004051770977863134,-3.1025059175646716,-0.14146365064124133,48.188390440053034,51.49776620175257,1.6986745854126468,1.8610898924986827,-11.191410228746236,-14.582734506532816,34.624997337753626,1.6000061035156534,2.3824904375462665,-1.7749980926513729,-5.702442862688514,2.1524466773857682,-3.7387204776699434,0.18872429236719768,5.819992065429659,26.700303926834863,-25.276287872142518,1.9637223850185674,12,1.8499946594237997,-3.3799972534179545,-17.0049991607666,-18.979999542236328,3.2400054931640625,3,0.03973300553264325,1.636775120599411,128.33999633789062,-1.1777830524566606,133.03999328613278,-1.0869484452641178,133.22000122070312,0.03973300553264325
5832,2022-12-09,131.0,131.89999389648438,129.39999389648438,129.5,3186682.0,0.01660716575750598,-1.9411553513086561,2.586198731946016,55.54336565703607,51.0462361734896,-0.570273166634081,-0.5612904042270088,-12.761640970879313,-16.560709062584237,33.03654969930927,3.0399932861328125,1.46855317516048,0.5260013580322322,-3.028994208028081,4.080996924092531,-1.2514964249979244,2.303499141062389,3.5211927795409963,53.652454908231284,-1.549859922254079,1.777497783030152,12,-0.2900047302246378,-4.179996490478501,-18.469999313354492,-21.119998931884766,3.5,4,0.0044274948935474345,-3.1025059175646716,128.86000061035156,1.636775120599411,128.33999633789062,-1.1777830524566606,133.03999328613278,0.0044274948935474345
5833,2022-12-12,131.32000732421878,131.32000732421878,129.58000183105472,130.0,3550007.0,0.0024428040016699626,1.6363573311137718,0.880004882812519,52.68695108103736,50.43737898627422,-0.7075903095253011,-1.1497429991705417,-12.50350587531645,-16.705924842619595,31.345883133491558,1.7400054931640625,0.8957204885010128,0.9790081024170263,-2.203192632790433,4.1612088376245,-0.6120922651867033,2.570108470020756,3.0455615570067778,57.68277648646038,3.802075815481466,1.591100367603735,12,-0.6100120544434162,-3.5200042724609517,-17.775007247924833,-21.25000762939456,-2.1200103759765625,0,0.01858046791448187,-1.9411553513086561,131.0,-3.1025059175646716,128.86000061035156,1.636775120599411,128.33999633789062,0.01858046791448187
5834,2022-12-13,134.24000549316406,135.80000305175778,130.6199951171875,131.94000244140622,5554904.0,0.022235744792002965,-1.0971616900747068,1.742416886299517,56.54506578301117,52.938586644383875,-3.128893255929853,-4.000782044780664,-14.994872915466132,-19.431099901065082,30.869824965227078,5.180007934570284,0.3644901278840109,3.7250057220458928,0.0969984033050082,7.353013040786777,1.9110020626754363,5.539009381416349,-7.5000076293945455,82.78149376048964,31.65850370836047,1.8140036593704454,12,-2.970005035400419,-5.600002288818359,-19.170005798339844,-23.080005645751953,-1.760009765625,1,-0.003128710904043208,1.6363573311137718,131.32000732421878,-1.9411553513086561,131.0,-3.1025059175646716,128.86000061035156,-0.003128710904043208
5835,2022-12-14,134.75999450683594,136.25999450683594,132.39999389648438,133.86000061035156,5382609.0,0.003873577118546523,-1.0209388531164618,0.391301174925194,60.04342376776154,55.15502724835676,-3.0966298784045705,-4.193936407082504,-15.057811169395364,-19.772660253427503,30.72554090541386,3.8600006103515625,0.2810766130375555,3.9009948730468693,0.028511644837919903,7.773478101255819,1.9647532589423804,5.837236487151358,-7.8387965393066565,81.43564777132978,31.236587043359677,1.9362416141044752,12,-3.259998321533203,-5.109992980957031,-18.559993743896484,-22.469993591308594,-0.08000183105471592,2,-0.00845947934192448,-1.0971616900747068,134.24000549316406,1.6363573311137718,131.32000732421878,-1.9411553513086561,131.0,-0.00845947934192448
5836,2022-12-15,128.91999816894528,132.55999755859378,128.91999816894528,132.27999877929688,6501867.0,-0.043336276164618104,-1.1666659097824232,-3.7333593299651056,44.72360685214495,55.089591571969265,2.718887733455631,1.7898052363014187,-8.848860771255062,-13.830452469605916,30.258381269940298,5.839996337890653,0.15624927011830891,-1.9720016479492415,-5.761591792838431,1.8175884969399334,-3.866796720393836,-0.07720657550464693,-1.6252483398437363,0.0,-44.860910128975945,1.8947950724445901,12,2.5799980163574503,0.7300033569336222,-12.709999084472628,-16.619998931884737,3.740005493164091,3,0.022494641610785182,-1.0209388531164618,134.75999450683594,-1.0971616900747068,134.24000549316406,1.6363573311137718,131.32000732421878,0.022494641610785182
5837,2022-12-16,126.54000091552734,129.08000183105472,126.27999877929688,127.22000122070312,6220333.0,-0.018461040080833935,-3.6666539510576683,0.20238100644411072,43.59184756393209,53.50262703303733,4.689003093907161,4.152739616079543,-5.940070541380237,-11.430662323748606,29.493747449013973,2.800003051757841,0.5135950630592561,-4.205998611450184,-8.428187803200018,0.016190580299650037,-6.317093207325115,-2.0949040155752527,9.719993591308594,2.6052329412628104,-41.83288664274268,2.1110945958749205,12,4.7299957275390625,4.8300018310546875,-5.930004119873061,-9.84000396728517,5.87999725341794,4,0.04393871619852363,-1.1666659097824232,128.91999816894528,-1.0209388531164618,134.75999450683594,-1.0971616900747068,134.24000549316406,0.04393871619852363
5838,2022-12-19,126.5199966430664,128.22000122070312,125.73999786376952,127.16000366210938,3323637.0,-0.00015808655220650447,-1.2545438151748178,0.9411863703171807,44.87392743675048,50.71428910767188,4.088627846715269,4.194027413377057,-5.374800342553982,-11.354056172393797,28.725135286310007,2.480003356933608,0.6520675036128978,-4.103002929687506,-8.670979301695922,0.4649734423208969,-6.3869911156917,-1.8190147436833115,9.540397949218743,7.414439431508519,-40.36159615108249,2.2839881860042013,12,4.479999542236328,4.580005645751953,-5.029994964599624,-8.939994812011733,-2.0399932861328125,0,0.0630730601380467,-3.6666539510576683,126.54000091552734,-1.1666659097824232,128.91999816894528,-1.0209388531164618,134.75999450683594,0.0630730601380467
5839,2022-12-20,125.22000122070312,126.44000244140624,124.58000183105469,125.77999877929688,3876764.0,-0.010275019418715114,-1.0217438176902638,0.8749865891020062,42.08834657191917,49.809436128182874,4.651900321157768,5.360909741677887,-3.4947174450678062,-9.983686305577748,27.6313314983843,1.9399948120117188,0.5373765833143977,-5.143998718261713,-10.31306627332603,0.0250688368026033,-7.728532495793871,-2.559464940729555,10.427577502441409,5.47945026520001,-45.13037493841818,2.5845337775321577,12,5.1999969482421875,5.1999969482421875,-3.6499977111816264,-7.559997558593736,-1.3400039672851705,1,0.031784025624822076,-1.2545438151748178,126.5199966430664,-3.6666539510576683,126.54000091552734,-1.1666659097824232,128.91999816894528,0.031784025624822076
5840,2022-12-21,127.3000030517578,127.62000274658205,125.55999755859376,125.91999816894531,3952408.0,0.016610779514277585,1.0396047830914559,-2.464305177111691,42.86848244604862,49.21833523996016,2.6919485797929923,3.0846449047475204,-4.940448447818454,-11.984974909894802,26.369079751898326,2.4000015258789205,0.11197067323914212,-2.8389968872070455,-8.13507197972909,2.4570782053149856,-5.487034433468054,-0.19095934094602285,7.683521057861341,34.08524657872113,-13.869071659045844,2.6480375462610177,12,3.119995117187514,3.119995117187514,-5.7299995422363,-9.639999389648409,-3.6399993896484233,2,0.04069122192931274,-1.0217438176902638,125.22000122070312,-1.2545438151748178,126.5199966430664,-3.6666539510576683,126.54000091552734,0.04069122192931274
5841,2022-12-22,124.05999755859376,127.73999786376952,123.81999969482422,127.16000366210938,3672260.0,-0.02545173146497659,-1.1899419910578348,-2.246373286156581,34.78581067946129,46.91194024245185,5.788156478459385,6.085337603625604,-1.1087973858451932,-8.721341331813974,24.867232548310373,3.9199981689452983,-0.5992072074380417,-5.729002380371085,-11.656387308454796,0.19838254771262598,-8.69269484441294,-2.7653099163292296,10.299315214311505,4.562695176803414,-38.959551791173254,2.963692464041856,12,5.979999542236314,5.979999542236314,-1.8199939727783203,-6.399993896484375,-0.7200012207031392,3,0.0856037024518852,1.0396047830914559,127.3000030517578,-1.0217438176902638,125.22000122070312,-1.2545438151748178,126.5199966430664,0.0856037024518852
5842,2022-12-23,124.0199966430664,124.94000244140624,123.0999984741211,123.83999633789062,2959553.0,-0.00032243201930148846,-1.2168775479251044,-0.058064500251031465,32.44274242324086,44.6625837249189,5.290246195148455,5.840387896281754,-0.495720744260268,-8.616509906636622,23.26922849256938,1.840003967285142,-0.6814528407099374,-5.398003005981451,-11.800120301633342,1.0041142896704258,-8.599061653807382,-2.1969443581555055,9.496171083592372,17.96870459804884,-19.812883854274705,3.201058647825941,12,5.659999847412109,5.659999847412109,-1.2899932861327983,-6.359992980957017,-0.23999786376953125,4,0.06966624135549027,-1.1899419910578348,124.05999755859376,1.0396047830914559,127.3000030517578,-1.0217438176902638,125.22000122070312,0.06966624135549027
5843,2022-12-27,125.08000183105469,126.18000030517578,124.44000244140624,125.66000366210938,1359745.0,0.008547050610225426,1.1481519855323814,-3.2222269317170347,35.30282327021524,42.30233455683047,3.6341848166932778,4.656852447161555,-1.0739290898243041,-9.621468383669423,22.046114196738202,2.160003662109375,-0.7441564047254872,-4.107998275756842,-10.794675395678269,2.5786788441645854,-7.451336835717569,-0.7646597157961281,7.394548970350314,42.672491754004746,8.781194927638161,3.343338559960715,12,4.599994659423828,4.599994659423828,-0.6849994659423828,-7.419998168945298,4.9199981689453125,1,0.05868241309913569,-1.2168775479251044,124.0199966430664,-1.1899419910578348,124.05999755859376,1.0396047830914559,127.3000030517578,0.05868241309913569
5844,2022-12-28,123.66000366210938,125.27999877929688,123.0199966430664,125.26000213623048,2307337.0,-0.011352719444818193,1.7561140135003745,2.758609349925046,40.168083874603525,40.09396345759069,3.7946292186718864,5.965271602252557,0.7297432021284749,-8.088975882741835,20.997248086542434,2.2600021362304688,-1.190598569845065,-5.262996292114252,-12.393104490774618,1.8671119065461,-8.828050391444435,-1.697942192784069,7.8770919065672445,13.559467235638357,-21.15818510197507,3.565054099330177,12,4.129993438720717,5.979991912841797,1.2399978637695312,-5.999999999999986,6.739990234375,2,0.006631082569468427,1.1481519855323814,125.08000183105469,-1.2168775479251044,124.0199966430664,-1.1899419910578348,124.05999755859376,0.006631082569468427
5845,2022-12-29,124.94000244140624,125.6999969482422,123.12000274658205,123.66000366210938,2314231.0,0.010350952138044267,-1.1864351986551842,-0.7999999999999841,42.01954690835527,39.79351235272517,1.089777372898439,4.588147531088069,-0.038056639430706696,-9.299309373299067,19.816403353627695,2.5799942016601562,-1.607055388516585,-3.7719974517822408,-11.119038127868166,3.57504322430367,-7.445517789825189,-0.09847711373927837,5.575041256197167,40.67807842756908,4.741959486711103,3.673520338042958,12,1.1099967956543253,4.699993133544936,0.6900005340576456,-7.279998779296847,2.6399993896484517,3,-0.008484113712783015,1.7561140135003745,123.66000366210938,1.1481519855323814,125.08000183105469,-1.2168775479251044,124.0199966430664,-0.008484113712783015
5846,2022-12-30,123.0999984741211,125.5999984741211,122.86000061035156,124.81999969482422,3607211.0,-0.014727100458862719,-1.4909106041795268,-1.3437522351763256,33.71805269942482,38.696424034446586,2.2544773996358884,6.128020439521322,2.287206730718083,-7.410170649620994,18.438968416033454,2.7399978637695312,-2.448617291924691,-5.222001647949213,-12.900618951467834,2.456615655569408,-9.061310299708538,-1.3826929961899026,6.515639576937872,7.2288519828384565,-25.372975310627588,3.839308651759311,12,2.44000244140625,6.459999084472656,3.6200046539306925,-5.4399948120117045,4.7000045776367045,4,0.004549189235822926,-1.1864351986551842,124.94000244140624,1.7561140135003745,123.66000366210938,1.1481519855323814,125.08000183105469,0.004549189235822926
5847,2023-01-02,124.76000213623048,124.9000015258789,123.5,124.9000015258789,1562738.0,0.013485001484044412,19.000108991825613,0.08139493621475018,37.18748910352517,37.842375330754884,0.3524967211097163,4.083541037690551,1.1365986713085903,-9.012803990974547,16.54934047698317,1.8000030517578125,-3.4638372610934596,-3.184997940063468,-10.78120570860061,4.411209828473673,-6.983101824332024,0.6131059442051026,3.909846673129451,57.228966883369495,26.651333598673816,3.7981038842685697,1,0.5399971008300639,4.799995422363267,1.9600009918213033,-7.099998474121094,2.839996337890611,0,-0.011381899439127152,-1.4909106041795268,123.0999984741211,-1.1864351986551842,124.94000244140624,1.7561140135003745,123.66000366210938,-0.011381899439127152
5848,2023-01-03,126.22000122070312,126.77999877929688,124.62000274658205,124.87999725341795,3089090.0,0.011702461201294367,-1.3225851439541123,-9.571498637603252,33.38855742494334,36.875732092202014,-1.2902113814216563,2.1842166596137247,0.07419533098590136,-10.418814852924925,14.62690019545651,2.1599960327148295,-3.6883416673549902,-1.3749988555908175,-8.5829805889706,5.83298287778895,-4.978989722280716,2.2289920110990664,1.6364688407956436,85.71434132214355,59.189723579904175,3.6039908666898843,1,-0.9200019836425781,3.339996337890625,-0.10000038146969814,-8.559997558593736,1.1399993896484375,1,-0.019331345411253475,19.000108991825613,124.76000213623048,-1.4909106041795268,123.0999984741211,-1.1864351986551842,124.94000244140624,-0.019331345411253475
5849,2023-01-04,129.22000122070312,129.22000122070312,126.12000274658205,126.12000274658205,5586868.0,0.023768023855065046,-1.000000000000009,2.313424847839543,39.594306674026626,36.51193478419957,-4.093630712395566,-1.1769857965350354,-2.633445487676596,-13.36439751688772,12.738515931304661,3.0999984741210795,-3.6380235168756485,1.8160007476806612,-4.9748493482652805,8.606850843626589,-1.5794243002923167,5.211425795653625,-6.3600006103515625,100.0,77.0991390354184,3.3954250479729664,1,-3.1800003051757812,0.339996337890625,-2.809999465942383,-11.559997558593736,-4.1399993896484375,2,0.006036207800096394,-1.3225851439541123,126.22000122070312,19.000108991825613,124.76000213623048,-1.4909106041795268,123.0999984741211,0.006036207800096394
5850,2023-01-05,131.0,131.0,127.87999725341795,128.33999633789062,2272030.0,0.013774947860097253,1.3458634971260848,0.8580661198110902,54.609930517087406,38.71461476615802,-5.915688352699306,-2.895963583540606,-4.105334552384022,-15.048419002227973,12.746558185204943,3.1200027465820455,-3.581580426864136,3.4629993438720703,-3.506870506706065,10.43286919445022,-0.021935581417011463,6.947934269161138,-8.01279937744141,100.0,71.13711225878845,3.484934925289074,1,-4.069999694824219,-1.44000244140625,-3.7649974822997905,-13.33999633789061,-3.8000030517577983,3,-0.00458019926347808,-1.000000000000009,129.22000122070312,-1.3225851439541123,126.22000122070312,19.000108991825613,124.76000213623048,-0.00458019926347808
5851,2023-01-09,133.97999572753906,134.8800048828125,132.44000244140622,134.0,6245834.0,0.022748058988847797,1.7415541554155736,-0.007520392827231738,66.06215713448518,42.45010528962962,-8.203206368067569,-5.768467234011666,-6.7098051142910435,-17.961397271186854,13.046799811643083,3.8800048828125,-3.2413866700718756,6.186995315551755,-1.3412224276474376,13.715213058750948,2.422886443952166,9.951104187151344,-10.672283129882814,92.09131134352373,57.43231020518684,3.764108871599596,1,-5.109992980957031,-4.4199981689453125,-6.159992218017578,-16.319992065429673,-7.879997253417969,0,-0.04776827959824215,1.3458634971260848,131.0,-1.000000000000009,129.22000122070312,-1.3225851439541123,126.22000122070312,-0.04776827959824215
5852,2023-01-10,131.58000183105472,133.66000366210938,130.94000244140622,133.66000366210938,3406504.0,-0.017913076377200077,1.6153834867769779,103.97787948131055,59.9060395587379,45.183795988354355,-5.1607589121955755,-3.502360990143444,-3.980866760973754,-15.481794564287469,12.682841446281609,3.039993286132841,-3.113539701498212,3.758001327514677,-3.826491295173355,11.342493950202723,-0.03424498382935326,7.550247638858693,-7.577951696289091,67.83623426251827,28.50282321215048,3.7922463113440203,1,-2.7099990844726847,-2.020004272460966,-3.7599983215332315,-13.919998168945327,-3.840003967285199,1,-0.028727760500796617,1.7415541554155736,133.97999572753906,1.3458634971260848,131.0,-1.000000000000009,129.22000122070312,-0.028727760500796617
5853,2023-01-11,133.75999450683594,134.5,130.63999938964844,131.5,5529495.0,0.01656781156288689,1.0641684176169397,-1.0865348641015444,66.1619869000804,48.072007435629565,-6.682776937445254,-5.786879666308408,-5.781103099181209,-17.50386708939581,12.360912488760187,3.8600006103515625,-2.3676700021617307,5.815994644165045,-2.0776077463820286,13.709597034712118,1.869193448891508,9.762795839438581,-9.1052670871875,87.21449654282256,41.79776621111411,3.946801195273535,1,-4.889991760253906,-4.1999969482421875,-5.509990692138672,-16.09999084472655,-7.67999267578125,2,-0.0460526038104766,1.6153834867769779,131.58000183105472,1.7415541554155736,133.97999572753906,1.3458634971260848,131.0,-0.0460526038104766
5854,2023-01-12,133.82000732421878,134.67999267578122,130.80000305175778,134.36000061035156,5832619.0,0.00044866043546210044,5.576379459725395,-0.23893566311751416,63.360659479613076,50.44324216576932,-5.755259205168272,-6.197731952450511,-5.46314859669647,-17.410394431793392,11.103255453584456,3.8799896240234375,-1.4908901717395366,5.897007369995151,-1.9280066463515766,13.72202138634188,1.9845003618217731,9.809514378168515,-8.551763256780504,84.85719423872393,36.4370730186067,3.912507008173367,1,-4.950004577636747,-4.260009765625028,-5.335006713867216,-16.16000366210939,-8.540008544921903,3,-0.04827384815647129,1.0641684176169397,133.75999450683594,1.6153834867769779,131.58000183105472,1.7415541554155736,133.97999572753906,-0.04827384815647129
5855,2023-01-13,133.6199951171875,133.94000244140622,131.83999633789062,133.72000122070312,4638027.0,-0.0014946360490527555,6.7776773099752825,0.1851987905846547,72.37825481301566,54.738820178390526,-4.687441510973173,-6.416480983546833,-4.894529775952748,-17.06927524203296,9.692533724633897,2.1000061035155966,-0.7078367524459566,5.753995132446292,-1.8754877104132959,13.38347797530588,1.9392537110165051,9.568736553876093,-7.7750454008267695,70.28282704688833,15.641079067022567,3.8147414214297974,1,-4.42999267578125,-4.05999755859375,-5.0099945068359375,-15.95999145507811,-7.9999923706054545,4,-0.0639125400254884,5.576379459725395,133.82000732421878,1.0641684176169397,133.75999450683594,1.6153834867769779,131.58000183105472,-0.0639125400254884
5856,2023-01-16,131.82000732421878,132.5,130.82000732421878,131.89999389648438,4317344.0,-0.0134709464058137,1.6249910592947128,0.7998169057061546,66.86853320617686,58.036713967574045,-1.6991211922230036,-4.625230058107604,-2.67993385805255,-15.140727553792203,9.257004177104735,2.7999877929687216,0.0013617985704570401,3.8090068817138842,-4.012630439789291,11.630644203217074,-0.10181177903771754,7.719825542465472,-5.4329542978709355,29.208165731876345,-28.830212648479485,3.910818660751592,1,-2.070003509521513,-2.2600097656250284,-3.7250080108642862,-14.16000366210939,-7.720008850097685,0,-0.03504786921012226,6.7776773099752825,133.6199951171875,5.576379459725395,133.82000732421878,1.0641684176169397,133.75999450683594,-0.03504786921012226
5857,2023-01-17,132.10000610351562,133.36000061035156,131.41999816894528,131.82000732421878,3883192.0,0.0021240992545856763,-2.592540265611618,-3.500572300649496,65.71173998035624,61.62817869595326,-0.9258047639378901,-4.708749858328829,-2.6721454939087153,-15.248357231379657,9.651695459208685,1.9400024414062784,0.6395485854975789,3.8110054016113395,-4.183808630013488,11.805819433236167,-0.18640161420105983,7.808412417423753,-5.203375965779898,36.13884010348825,-22.85828078675636,3.9974070158124104,1,-1.6000022888183594,-2.540008544921875,-4.005006790161133,-14.440002441406236,-7.32000732421875,1,-0.04542019191651536,1.6249910592947128,131.82000732421878,6.7776773099752825,133.6199951171875,5.576379459725395,133.82000732421878,-0.04542019191651536
5858,2023-01-18,134.5,135.91999816894528,132.24000549316406,132.24000549316406,4673591.0,0.018168007460981572,-2.256638602129459,8.071444141690193,73.24185254325242,65.366794903645,-2.2660656430513484,-6.8304493946617555,-4.773741903261055,-17.45229267920243,10.42297706143544,3.819992065429659,1.802853896326127,5.811999130249035,-2.5968822446730826,14.220880505171152,1.607558442787962,10.016439817710094,-7.124367377559665,72.26563431323518,7.210272895097077,4.20444068746106,1,-2.600002288818388,-4.94000244140625,-5.7350006103515625,-16.83999633789061,-10.099998474121094,2,-0.05026023893108167,-2.592540265611618,132.10000610351562,1.6249910592947128,131.82000732421878,6.7776773099752825,133.6199951171875,-0.05026023893108167
5859,2023-01-19,129.19999694824222,134.05999755859378,129.19999694824222,133.25999450683594,4823456.0,-0.03940522715061545,-1.3940904102587566,-1.7964634632133882,57.7907737334479,65.72022192768506,3.3869783475274744,-1.2827543557047392,0.6667078479525799,-11.993682288807776,11.172349589612699,5.300003051757784,2.7216308236600355,0.3129962921142919,-7.937199348465043,8.563191932693641,-3.81210152817539,4.4380941124039595,-1.140815082081474,0.0,-65.32417511530811,4.125097820289672,1,3.360000610351534,0.3600006103515341,0.05500221252438564,-11.539993286132827,-5.860000610351591,3,-0.024148569588878566,-2.256638602129459,134.5,-2.592540265611618,132.10000610351562,1.6249910592947128,131.82000732421878,-0.024148569588878566
5860,2023-01-20,132.47999572753906,132.77999877929688,129.75999450683594,129.97999572753906,4251301.0,0.025386988055509097,-1.054422969129523,-0.6157639170763284,66.2960391554009,65.74620881889793,0.37883301562087013,-4.3793130691230715,-2.4273213635276534,-15.049682418399627,11.662062971609451,3.580001831054659,3.7794392184710546,3.3339954376220646,-5.030863947021231,11.69885482226536,-0.8484342546995833,7.516425129943713,-3.791948557155564,48.80949677794378,-22.877575791653825,4.1824296923216515,1,0.0800018310546875,-2.9199981689453125,-2.524993896484375,-14.819992065429673,-8.639999389648438,4,-0.05434780480405388,-1.3940904102587566,129.19999694824222,-2.256638602129459,134.5,-2.592540265611618,132.10000610351562,-0.05434780480405388
5861,2023-01-23,134.67999267578122,134.94000244140622,132.91999816894528,133.19999694824222,3463460.0,0.016606257693174475,1.0199888611690244,0.5919982910156023,66.91677320155534,66.52517922365541,-1.912552551475045,-6.053245574426597,-4.701446937264706,-16.96015763685817,12.849168674374253,2.460006713867159,4.583053298803009,5.002992630004854,-3.350765775614036,13.356751035623745,0.8261134271954234,9.1798718328143,-5.479995727539006,81.54754065603683,7.699837224722316,4.1768792028094435,1,-2.1199951171874716,-5.289993286132784,-4.104993820190401,-17.019989013671832,-9.99999237060544,0,-0.06727049615312597,-1.054422969129523,132.47999572753906,-1.3940904102587566,129.19999694824222,-2.256638602129459,134.5,-0.06727049615312597
5862,2023-01-24,132.66000366210938,135.30000305175778,132.30000305175778,135.13999938964844,4169743.0,-0.014998434240597436,1.1428548073307938,-1.6756776262205133,60.776452420419886,65.92678650369314,0.3092684410912909,-3.533968869609396,-2.787034855423883,-14.743440863760227,14.064242948212302,3.0,4.772960913019773,2.5510032653808707,-5.4574687570227525,10.559475287784508,-1.4532327458209409,6.555239276582682,-2.922406616210907,51.48818579388832,-19.99682596523921,4.004236011201816,1,-0.100006103515625,-3.2700042724609375,-2.0850048065185547,-14.999999999999986,-8.800003051757812,1,-0.06452589289678434,1.0199888611690244,134.67999267578122,-1.054422969129523,132.47999572753906,-1.3940904102587566,129.19999694824222,-0.06452589289678434
5863,2023-01-25,132.41999816894528,133.25999450683594,131.83999633789062,132.8800048828125,3017801.0,-0.0018091774953918893,1.327892636924193,0.18548689772287938,55.89970376997019,65.09779142484393,0.37906936144267434,-2.8626437052431584,-2.64983466836469,-14.270978333874226,15.098502381507009,1.4199981689453125,4.4001649452823415,1.9439979553222315,-5.761097029608578,9.649092940253055,-1.9085495371431875,5.796545447787636,-2.187809033203081,52.78685244015264,-14.467802966203948,3.8525474924654115,1,0.13999938964846592,-3.0299987792968466,-1.0999984741210653,-14.759994506835895,-10.559997558593722,2,-0.05769520839217257,1.1428548073307938,132.66000366210938,1.0199888611690244,134.67999267578122,-1.054422969129523,132.47999572753906,-0.05769520839217257
5864,2023-01-26,124.4800033569336,136.46000671386722,124.4800033569336,131.3800048828125,12690356.0,-0.05996069265823134,-2.472463973233002,14.999784389822272,40.20432487030818,61.522910320098646,7.660432146720865,5.4198097162923204,5.196777926700037,-6.149362802298242,16.00388931174222,11.980003356933622,4.1401839809375645,-6.036996841430664,-13.596736057101737,1.5227423742404085,-9.8168664492662,-2.257127233595128,11.43999481201169,0.0,-60.505473568859685,3.7798696078355363,1,5.990001678466797,5.180000305175781,6.569995880126953,-6.8199996948242045,0.8199996948242045,3,-0.0006426882141487011,1.327892636924193,132.41999816894528,1.1428548073307938,132.66000366210938,1.0199888611690244,134.67999267578122,-0.0006426882141487011
5865,2023-01-27,123.87999725341795,125.9800033569336,122.13999938964844,124.18000030517578,5592815.0,-0.0048201003159935585,-1.031748786966245,0.04347869353834861,33.656953134509635,57.83273475658007,7.524841397353086,6.257137852433132,5.787349475122639,-5.36139756166196,17.264633348989438,3.8400039672851562,3.447065107790138,-6.584002685546878,-14.321152906910115,1.153147535816359,-10.452577796228482,-2.7154275748652594,12.580009460449261,12.150816856264715,-42.52682536109555,3.868575110681615,1,5.420005798339858,5.420005798339858,6.540000915527358,-6.219993591308565,2.3800048828125284,4,-0.0043590646391657994,-2.472463973233002,124.4800033569336,1.327892636924193,132.41999816894528,1.1428548073307938,132.66000366210938,-0.0043590646391657994
5866,2023-01-30,123.66000366210938,124.41999816894531,121.6999969482422,123.0,4188747.0,-0.0017758604793842725,1.4954223479015465,-2.1999898275773333,36.211695612511456,54.55495204904176,7.225445019357437,6.873652486932457,5.98290732502474,-4.969741025614255,18.550294322575496,2.720001220703111,2.8103592414210254,-6.831996536254877,-14.460223367859129,0.7962302953493747,-10.646109952057003,-3.017883120452751,12.800003051757841,13.279169492366366,-38.09262880230531,3.8141134158021255,1,5.419998168945341,5.419998168945341,6.7599945068359375,-5.999999999999986,0.7599945068359375,0,0.0014555448039048624,-1.031748786966245,123.87999725341795,-2.472463973233002,124.4800033569336,1.327892636924193,132.41999816894528,0.0014555448039048624
5867,2023-01-31,123.33999633789062,123.95999908447266,122.23999786376952,123.04000091552734,4005211.0,-0.002587799731052387,1.23376649112466,0.4545359966708281,30.603131176159394,49.81731634158698,6.897515694928302,7.464532393313561,6.235570683869298,-4.512677927229703,19.90543401272593,1.7200012207031392,1.927125341373852,-7.081003570556646,-14.956298698673805,0.7942915575605127,-11.018651134615226,-3.143356006498067,12.23440979003908,11.111099624526416,-34.25099955700595,3.9376475640585764,1,5.740005493164091,5.740005493164091,6.700000762939453,-5.679992675781236,1.2600021362304688,1,0.010864310094628182,1.4954223479015465,123.66000366210938,-1.031748786966245,123.87999725341795,-2.472463973233002,124.4800033569336,0.010864310094628182
5868,2023-02-01,123.77999877929688,125.12000274658205,122.8000030517578,123.76000213623048,4670156.0,0.0035673946365366582,-1.391758658796041,0.06665649398535484,31.571196504593175,46.90402998282534,5.3383509786674495,7.201587559854914,5.747423213523746,-4.843608881894582,20.81086391974741,2.319999694824247,1.235464147903258,-6.519001007080078,-14.736480757276752,1.6984787431165955,-10.627740882178415,-2.4102611319817413,10.961942797851577,14.092144003175703,-25.188735665697116,4.108739875098336,2,5.300003051757841,5.300003051757841,5.899997711181641,-6.119995117187486,0.7399978637695312,2,0.0006463227649349257,1.23376649112466,123.33999633789062,1.4954223479015465,123.66000366210938,-1.031748786966245,123.87999725341795,0.0006463227649349257
5869,2023-02-02,130.0,130.46000671386722,124.5199966430664,124.77999877929688,7283782.0,0.05025045469416711,-1.0696879394540435,261.0438763832454,44.5580316058073,44.48869581064828,-0.8451079597412559,1.099384056634534,-0.4952165136307656,-10.865209357975061,20.955007581830483,6.680007934570341,0.6752811467954416,-0.33799972534180256,-8.541309287578912,7.8653098368952925,-4.439654506460357,3.763655055776752,3.959424899414074,94.7487876592065,56.93612908727266,4.101654781118549,2,-0.9199981689452841,-0.9199981689452841,-0.3200035095214844,-9.84999847412108,-6.900001525878906,3,-0.06261537992037258,-1.391758658796041,123.77999877929688,1.23376649112466,123.33999633789062,1.4954223479015465,123.66000366210938,-0.06261537992037258
5870,2023-02-03,130.39999389648438,130.80000305175778,128.77999877929688,129.24000549316406,3068559.0,0.003076876126802963,1.061221788853368,0.22221994866967945,47.77147821622466,42.36144081227821,-1.7558217915853334,0.6873765872853426,-0.9588010941898233,-11.042343719797515,20.69104464616988,2.020004272460909,-0.34727659032111546,0.091994476318348,-8.105507909336438,8.289496861973134,-4.006756716509045,4.190745669145741,2.823865325859373,95.6042979452632,54.360877002548946,4.098751192827396,2,-1.319992065429659,-1.319992065429659,-1.68499755859375,-10.249992370605455,-8.439994812011719,4,-0.03911036106930432,-1.0696879394540435,130.0,-1.391758658796041,123.77999877929688,1.23376649112466,123.33999633789062,-0.03911036106930432
5871,2023-02-06,127.58000183105469,130.17999267578122,127.45999908447266,129.46000671386722,3201436.0,-0.02162570703544886,-1.566019130973004,-1.620710066955208,43.430222268353454,40.43408190649305,-0.05462093228882736,3.16561593836326,1.7873768695350805,-8.005324858248414,19.45105445292368,2.9399948120117188,-0.6795433702009461,-2.4079978942871207,-10.500956280497917,5.684960491923661,-6.454477087392519,1.6384812988182773,4.952425654842955,62.38318610809339,19.647481127129154,4.046479193105394,2,1.5000000000000284,1.5000000000000284,0.2649955749511719,-5.969997406005831,-2.1399993896484517,0,-0.010346446746192894,1.061221788853368,130.39999389648438,-1.0696879394540435,130.0,-1.391758658796041,123.77999877929688,-0.010346446746192894
5872,2023-02-07,127.8000030517578,128.66000366210938,126.87999725341795,127.76000213623048,3537364.0,0.0017244177578430442,1.0227321002050558,-0.02127702746573354,39.60273142862008,38.62330720189859,-1.15832181265624,2.791002927732009,1.4823455262278316,-7.956595830207206,18.608821203034097,1.7800064086914205,-1.610821504099846,-1.9989967346191548,-10.111940551623931,6.113947082385607,-6.055468643121529,2.0574751738832333,4.08247860188051,62.500000000000114,22.528886901648086,4.056471908502383,2,1.2799987792969176,1.2799987792969176,-0.2500038146972514,-6.189998626708942,-8.280006408691392,1,-0.026447611910021762,-1.566019130973004,127.58000183105469,1.061221788853368,130.39999389648438,-1.0696879394540435,130.0,-0.026447611910021762
5873,2023-02-08,127.5999984741211,129.53999328613278,127.44000244140624,128.52000427246094,3744955.0,-0.0015649810083001592,-2.3870878427848794,-22.99961853902073,47.05014894486713,39.38395432129403,-1.9153563204826014,2.6412734074461923,1.6499818296219075,-7.484060427051304,17.626062714929027,2.0999908447265483,-2.8261526825586287,-1.8910015106201286,-9.836780563340142,6.05477754209987,-5.863891036980135,2.081888015739878,3.671534097193444,49.044565094583966,3.8514213933189936,3.97288952636,2,-1.3499984741210938,1.4800033569336222,-0.1700000762939453,-5.989994049072237,-4.939994812011719,2,-0.023510972067985136,1.0227321002050558,127.8000030517578,-1.566019130973004,127.58000183105469,1.061221788853368,130.39999389648438,-0.023510972067985136
5874,2023-02-09,127.36000061035156,130.3800048828125,127.23999786376952,128.63999938964844,3097372.0,-0.001880861023820568,-3.1315765697936473,1.3912942522825844,39.36877497455807,40.01860119241052,-1.3676966365310221,2.5007015144004185,1.877366109939544,-6.920981679563312,16.629261617168222,3.140007019042983,-3.76658115986298,-1.8079990386962947,-9.535018509506074,5.9190204321134985,-5.6715087741011985,2.0555106967085948,3.337239823578642,12.244965482880033,-31.14857517409282,3.8635097354048944,2,-1.1100006103515625,1.7200012207031534,0.06999778747558594,-5.749996185302706,-6.840003967285156,3,-0.022299026018176127,-2.3870878427848794,127.5999984741211,1.0227321002050558,127.8000030517578,-1.566019130973004,127.58000183105469,-0.022299026018176127
5875,2023-02-10,125.08000183105469,127.22000122070312,123.54000091552734,126.44000244140624,4123254.0,-0.017902000379792393,1.5205497347999894,1.0625014901175294,30.1324597419773,39.343130540128946,1.2297445375367033,4.3301080272667605,4.111549970163708,-4.374184872938599,15.553176209068775,3.8199996948242188,-4.621197155789915,-3.660998153686535,-11.295439921870667,3.9734436144976115,-7.478219037778615,0.15622273040553125,5.3000030517578125,22.5146202091836,-15.389575733743488,3.81722088409207,2,1.439998626708956,4.000000000000028,2.7199974060058594,-2.1199989318847514,-1.5200042724609233,4,-0.015829895490471646,-3.1315765697936473,127.36000061035156,-2.3870878427848794,127.5999984741211,1.0227321002050558,127.8000030517578,-0.015829895490471646
5876,2023-02-13,127.1999969482422,127.45999908447266,125.9000015258789,126.04000091552734,2810472.0,0.01694911325673787,-1.1666710818414459,-0.8529378765609591,38.74689210599643,40.2479928656664,-0.374698525904833,1.9460201545532385,1.9133361901147197,-6.155183286683254,14.787182674430916,2.3799972534179688,-4.254358093198292,-1.3100025177001697,-8.83091385174616,6.210908816345821,-5.070458184723165,2.4504531493228257,3.1800079345702983,53.508682892877545,16.607184535702757,3.7604556670229963,2,-0.39999389648441763,1.8800048828125142,1.045001983642564,-2.589992523193345,-3.379997253417983,0,-0.04119495274753593,1.5205497347999894,125.08000183105469,-3.1315765697936473,127.36000061035156,-2.3870878427848794,127.5999984741211,-0.04119495274753593
5877,2023-02-14,126.0999984741211,128.89999389648438,125.62000274658205,127.0,4225948.0,-0.008647786953711156,-2.5268855135299595,-0.7758660378971644,37.420376507163084,40.89790175484083,1.2940628944774062,2.712538832045027,2.8755878389279985,-4.737984225461645,13.629964577417814,3.2799911499023295,-3.6127472067433786,-2.1100006103515625,-9.505581968153706,5.285580747450567,-5.807791289252634,1.5877900685495092,3.759205932617192,37.42684318368649,2.430027982755128,3.6977906789010677,2,1.0700035095214702,2.980003356933622,3.115001678466797,-0.6199951171874858,-1.7399978637695312,1,-0.005233909918328061,-1.1666710818414459,127.1999969482422,1.5205497347999894,125.08000183105469,-3.1315765697936473,127.36000061035156,-0.005233909918328061
5878,2023-02-15,127.73999786376952,128.02000427246094,125.0,125.04000091552734,2768413.0,0.013005546467036666,-1.172665898238103,-2.9999915229093217,58.66098799484668,42.46489690917854,0.3071639018046284,0.569319460302566,1.0843996906421154,-6.049942330257053,11.884829982409713,3.0200042724609375,-3.005292264296685,-0.13200111389161862,-6.909228778426083,6.645226550642846,-3.520614946158858,3.2566127183756066,1.6296540954590029,61.40342854083431,21.071790719193267,3.3886138322672306,2,-0.5699958801269531,1.3400039672851989,1.4750022888183736,-2.259994506835909,-0.43999481201171875,2,-0.06434947047258821,-2.5268855135299595,126.0999984741211,-1.1666710818414459,127.1999969482422,1.5205497347999894,125.08000183105469,-0.06434947047258821
5879,2023-02-16,126.08000183105469,128.72000122070312,124.54000091552734,128.33999633789062,5132717.0,-0.012995115550926806,1.7682082063874616,-0.8370359486173871,55.533215719790704,43.32731218735255,1.5115919899030672,2.090784184373831,2.576603562691332,-4.0886653995973745,11.115272298799898,4.180000305175781,-2.2075446903184854,-1.6359973907470646,-8.42813413023353,5.156139348739416,-5.032065760490298,1.7600709789961684,2.8294708275146547,47.388138838081545,3.347573345967703,3.3960683697432374,2,0.8800010681152344,3.0000000000000284,3.134998321533203,-0.5999984741210795,-6.139999389648452,3,-0.027125619600863127,-1.172665898238103,127.73999786376952,-2.5268855135299595,126.0999984741211,-1.1666710818414459,127.1999969482422,-0.027125619600863127
5880,2023-02-17,125.27999877929688,126.18000030517578,123.4000015258789,125.31999969482422,3318452.0,-0.006345201777755438,2.159085687533324,0.01769956316546374,53.95893400235371,44.497169046685904,1.6862766301339605,2.4493014698702495,3.347576968339922,-3.0036645130202118,10.394018691616546,2.779998779296875,-1.4317378449697031,-2.076000595092779,-8.561267537030687,4.409266346845115,-5.318634066061719,1.166632875876175,3.44000244140625,34.18181565970079,-13.18186702921242,3.2426334709689484,2,1.6100044250488281,3.800003051757841,3.9350013732910156,0.20000457763673296,-2.040000915527358,4,-0.0379949088650301,1.7682082063874616,126.08000183105469,-1.172665898238103,127.73999786376952,-2.5268855135299595,126.0999984741211,-0.0379949088650301
5881,2023-02-20,125.62000274658205,125.86000061035156,124.0999984741211,125.68000030517578,2544383.0,0.0027139525111599117,7.380999091734787,1.4999046347507414,55.56642513112102,46.27091279140823,1.1611119983656835,1.4711718063084191,2.9651318456277664,-3.003982758645762,9.118376837934933,1.7600021362304688,-1.4971579610152048,-1.282997131347642,-6.80896263881165,4.242968376116366,-4.04597988507966,1.479985622384362,3.0999984741210795,40.36371454927581,-11.10708375599549,2.7629827537320075,2,1.2700004577636577,3.4599990844726705,3.7549972534179545,-0.1399993896484375,-1.4400024414062642,0,-0.016398703573856865,2.159085687533324,125.27999877929688,1.7682082063874616,126.08000183105469,-1.172665898238103,127.73999786376952,-0.016398703573856865
5882,2023-02-21,124.0999984741211,125.9000015258789,123.16000366210938,125.3000030517578,3107351.0,-0.012100017825404041,1.2833301014390937,20.00089013225272,50.742114666739326,46.68113120494959,2.3479926145732293,2.442214412767484,4.355168204052887,-1.1908782316215252,8.098033444047688,2.7399978637695312,-1.7985534354948243,-2.3750011444091825,-7.318842397795862,2.568840108977497,-4.846921771102529,0.09691948228416436,4.198802490234385,16.906388934628687,-37.669422723774666,2.4719206266933402,2,2.6700057983398438,4.980003356933622,5.555002212524414,1.3800048828125142,1.220001220703125,1,-0.0022562351550331483,7.380999091734787,125.62000274658205,2.159085687533324,125.27999877929688,1.7682082063874616,126.08000183105469,-0.0022562351550331483
5883,2023-02-22,124.77999877929688,125.04000091552734,122.76000213623048,123.9800033569336,3698451.0,0.005479454581279297,2.4545444036644004,-0.6666603088621517,33.7078501856392,46.05213956173638,1.3699758334604013,1.223212059473724,3.5401056200873313,-1.5743611723495121,7.234280148823063,2.279998779296861,-1.7052826955883518,-1.3130008697509794,-5.435059135782268,2.809057396280309,-3.374030002766631,0.7480282632646578,3.1228739440918076,33.89256633157901,-14.957146633199116,2.061029133015644,2,1.0499992370605469,4.300003051757841,5.250001907348633,0.700004577636733,2.7399978637695312,2,-0.003365909384950183,1.2833301014390937,124.0999984741211,7.380999091734787,125.62000274658205,2.159085687533324,125.27999877929688,-0.003365909384950183
5884,2023-02-23,124.4000015258789,125.5999984741211,124.0999984741211,124.77999877929688,2578015.0,-0.0030453378517023566,-2.061214003783544,-0.47499928474016995,31.2500149011683,46.17631235720205,1.4370643414588216,1.6832073870244812,3.6837056312437255,-0.9938069212216618,7.148767244020451,1.5,-1.5097924769374345,-1.688998031616208,-5.817796665287432,2.43980060205503,-3.753397348451813,0.37540128521941085,3.1306986510009835,47.95322420170145,4.810377773886316,2.064399316835616,2,1.4299964904785156,4.68000030517581,6.329996109008789,2.4200019836425923,7.139991760253878,3,0.023311909086075167,2.4545444036644004,124.77999877929688,1.2833301014390937,124.0999984741211,7.380999091734787,125.62000274658205,0.023311909086075167
5885,2023-02-24,123.33999633789062,126.16000366210938,122.26000213623048,125.37999725341795,5711813.0,-0.00852094192111219,1.1666592492280488,5.368462264340316,35.11234600576705,45.77247390162101,2.48569024563551,2.8466310337140612,4.473358860243977,0.2693336534985491,6.722109774817074,3.900001525878892,-1.6551430071686326,-2.722003173828128,-6.9181390835285015,1.4741327358722316,-4.820071128678308,-0.6239352189779481,3.840861645271005,27.692148182346106,-12.479208943811631,2.09806795485018,2,2.240001678466797,5.740005493164091,7.720001220703125,4.460006713867202,7.210006713867159,4,-0.027566028842502033,-2.061214003783544,124.4000015258789,2.4545444036644004,124.77999877929688,1.2833301014390937,124.0999984741211,-0.027566028842502033
5886,2023-02-27,123.83999633789062,125.33999633789062,123.13999938964844,123.87999725341795,2228876.0,0.00405383504820489,-2.0555623254902167,0.0196082831252012,36.363617256718605,45.655056207127174,1.630406262352281,2.488387976508477,3.891512214361171,-0.037250961182820674,6.1759825910327955,2.1999969482421875,-1.5703364015428605,-2.2310028076171875,-6.406167169840671,1.9441615546062962,-4.318584988728929,-0.14342062650544563,3.012009983175844,40.51265598682245,3.034949304214507,2.0875821811117423,2,1.6500053405761719,5.240005493164091,7.220001220703125,4.800006866455078,6.710006713867159,0,-0.004844949062208004,1.1666592492280488,123.33999633789062,-2.061214003783544,124.4000015258789,2.4545444036644004,124.77999877929688,-0.004844949062208004
5887,2023-02-28,124.68000030517578,125.58000183105469,122.73999786376952,123.83999633789062,3954514.0,0.006782977972586979,1.1515124367470073,-20.99961853901185,40.36940150534562,43.62265770829372,0.6345193355752201,1.8487051128945495,3.0544611838189724,-0.587894650758173,5.643023255326638,2.8400039672851705,-1.0115796692720664,-1.4579990386962862,-5.489159477655306,2.573161400262734,-3.473579258175789,0.5575811807832309,1.8628854535212298,62.05121082356334,24.961087447674032,2.015580219479511,2,0.8100013732910156,4.400001525878935,6.2949981689453125,4.970001220703125,3.5199966430664347,1,-0.004010266271865293,-2.0555623254902167,123.83999633789062,1.1666592492280488,123.33999633789062,-2.061214003783544,124.4000015258789,-0.004010266271865293
5888,2023-03-01,123.86000061035156,126.44000244140624,123.55999755859376,125.12000274658205,4093912.0,-0.0065768342381867795,-2.096765725302012,-1.4999954587151967,38.881833613336234,41.772504140909895,0.9457137876763682,2.8195662809092426,3.8685911266056507,0.522508797886104,5.324028128706275,2.8800048828124716,-0.8809730178975883,-2.281998825073245,-6.30345444932621,1.7394567991797203,-4.292726637199735,-0.2712710129467695,-2.160003662109361,38.27747266285919,-1.874620697306618,2.0107278121264796,3,0.4900016784667969,5.220001220703153,7.114997863769531,5.790000915527344,2.2900009155273438,2,0.011787494568691548,1.1515124367470073,124.68000030517578,-2.0555623254902167,123.83999633789062,1.1666592492280488,123.33999633789062,0.011787494568691548
5889,2023-03-02,121.86000061035156,123.31999969482422,120.68000030517578,123.08000183105469,4747237.0,-0.01614726295934521,2.105887210419079,0.9682532954689841,39.58602903511398,40.175514700105474,2.552586872311764,4.404279860367538,5.881269328113532,2.8233914152788486,5.675503199089558,3.1800003051757812,-0.6711742250404598,-3.8749988555908175,-7.900074636066478,0.1500769248848428,-5.8875367458286405,-1.8624609653529944,4.580001831054673,20.486108811550103,-20.992463540826456,2.01253789023783,3,1.7000007629394531,6.710002899169922,9.114997863769531,7.8000030517578125,6.6399993896484375,3,0.04644670937441342,-2.096765725302012,123.86000061035156,1.1515124367470073,124.68000030517578,-2.0555623254902167,123.83999633789062,0.04644670937441342
5890,2023-03-03,125.3000030517578,125.62000274658205,122.05999755859376,122.41999816894531,3113883.0,0.02822913527143056,1.0227277653270286,-2.360657377992334,44.33852113540564,38.927969811692655,-0.9881992602901875,0.5930126032221921,2.427124679269653,-0.28372865647544643,5.659285564973188,3.760002136230483,-1.1154225346329554,-0.17999687194826208,-3.554277924285472,3.194284180388948,-1.867137398116867,1.507143654220343,1.1399993896484375,80.20835126990956,38.588758759986575,1.6871405261686032,3,-1.7400016784667827,0.4399986267089844,4.7650012969970845,4.360000610351577,2.599998474121108,4,0.04980039969989014,2.105887210419079,121.86000061035156,-2.096765725302012,123.86000061035156,1.1515124367470073,124.68000030517578,0.04980039969989014
5891,2023-03-06,126.26000213623048,127.12000274658205,125.36000061035156,125.55999755859376,3126046.0,0.00766160463760035,-2.200008322987341,0.2430567329292599,50.480779811466135,38.898932605551195,-2.0650269364474667,-0.496398616261402,1.5682981203627548,-0.9108252220114679,5.821727329982878,1.8199996948242472,-1.373463621966863,0.8460021972656335,-2.4047044603778858,4.096708854909167,-0.7793511315561261,2.471355526087393,-5.580001831054702,86.64595831793241,42.657926891406206,1.6253533288217652,3,-2.3600006103515767,-0.5200004577637003,3.0400009155273295,3.0400009155273295,1.239997863769517,0,0.0339775134083915,1.0227277653270286,125.3000030517578,2.105887210419079,121.86000061035156,-2.096765725302012,123.86000061035156,0.0339775134083915
5892,2023-03-07,124.41999816894531,127.26000213623048,124.27999877929688,126.12000274658205,3522261.0,-0.014573134295529866,-2.0100992975574563,-2.4285620865167887,40.14252997501428,39.613897026592866,-0.19540652718556828,1.1356244639242163,3.4914691110231217,1.239752386064609,6.265726587071809,2.980003356933608,-1.5957799011861908,-0.8250015258789034,-3.9001139308721804,2.2501108791143736,-2.362557728375549,0.7125546766177422,-3.6111978149414057,56.83885749268934,14.431901515613795,1.5375562024966392,3,-0.4499969482421875,1.3200035095214702,4.660003662109403,4.660003662109403,5.130004882812472,1,0.04926864630305472,-2.200008322987341,126.26000213623048,1.0227277653270286,125.3000030517578,2.105887210419079,121.86000061035156,0.04926864630305472
5893,2023-03-08,124.5999984741211,125.18000030517578,123.5999984741211,124.05999755859376,4604946.0,0.001446715221224748,-1.1643874271679775,-0.317646742032903,45.182288109537296,41.16192738307831,-0.4510586513511612,0.7582223782746098,3.3642698087399765,1.3173629979518893,6.571024616689945,1.5800018310546875,-1.8976727120022758,-0.4950012207031307,-3.3727748398711412,2.38277239846488,-1.933888030287136,0.9438855888808746,-3.5331500488281193,59.574423679407694,17.062355243485676,1.4388868095840062,3,-0.6299972534179688,1.140003204345689,4.480003356933622,4.480003356933622,5.150001525878906,2,0.028892443966352266,-2.0100992975574563,124.41999816894531,-2.200008322987341,126.26000213623048,1.0227277653270286,125.3000030517578,0.028892443966352266
5894,2023-03-09,124.5199966430664,125.27999877929688,122.18000030517578,124.0199966430664,3911882.0,-0.0006420692779647297,2.0692989281101046,0.9259243560943461,47.404368238628756,42.52770763117406,-0.39364105823250384,0.6477600548959543,3.543009445650398,1.6117790905169045,6.81516048655626,3.0999984741210938,-1.9773480640965744,-0.43300285339356037,-3.1137187043944294,2.2477129976073087,-1.7733607788939878,0.907355072106867,-3.2054220693359383,47.30763305578963,3.587271965826467,1.3403579255004312,3,-0.5499954223632812,1.2200050354003764,4.56000518798831,4.56000518798831,6.230003356933594,3,0.013090306189815104,-1.1643874271679775,124.5999984741211,-2.0100992975574563,124.41999816894531,-2.200008322987341,126.26000213623048,0.013090306189815104
5895,2023-03-10,123.0999984741211,125.12000274658205,122.04000091552734,122.81999969482422,3669533.0,-0.011403776158263934,-2.3478347403513,0.55999755859375,41.98472763769536,43.15227545128258,1.1049282778912328,2.0151325366355337,5.006016177674411,3.292483426962548,7.159410956918139,3.0800018310547017,-1.8000095856401543,-1.7540008544921903,-4.558361764207376,1.0503600552229955,-3.1561813093497904,-0.35182039963459033,-1.547606797890623,20.306461891037017,-22.853748879927494,1.4021804548575958,3,0.8700027465820312,2.640003204345689,5.980003356933622,5.980003356933622,6.099998474121122,4,0.043866787918881434,2.0692989281101046,124.5199966430664,-1.1643874271679775,124.5999984741211,-2.0100992975574563,124.41999816894531,0.043866787918881434
5896,2023-03-13,121.95999908447266,123.76000213623048,119.83999633789062,123.44000244140624,5746444.0,-0.009260758763438126,2.6981138865596512,-5.285749318801039,43.0247791008462,43.44731740633821,2.1793916694171003,2.890640932557858,6.235981884014876,4.681223109416862,7.802091693666732,3.920005798339858,-1.572240353260952,-2.632000350952154,-5.492060866796152,0.22806016489184344,-4.062030608874153,-1.2019700930301553,5.300003051757827,28.571443260278283,-17.1698681973247,1.4300302579220017,3,1.5900001525878906,3.1500015258789062,7.12000274658206,7.12000274658206,8.140007019042969,0,0.04870451366018824,-2.3478347403513,123.0999984741211,2.0692989281101046,124.5199966430664,-1.1643874271679775,124.5999984741211,0.04870451366018824
5897,2023-03-14,125.44000244140624,125.9000015258789,121.31999969482422,122.13999938964844,8170427.0,0.028533973294991855,1.1706163536566845,-2.22972673426571,51.81919274846398,44.88480175468573,-1.3203131476782062,-0.6760018502238125,2.834722630301414,1.470166553352115,8.58729533247715,4.5800018310546875,-1.2791498286710947,0.881002807617179,-1.9204258689564,3.682431484190758,-0.5197115306696105,2.2817171459039685,1.6715995788574531,92.40926253026237,43.30327290916086,1.40071433828679,3,-1.890003204345689,-0.3300018310546733,3.63999938964848,3.63999938964848,4.50999450683598,1,0.016422174095189535,2.6981138865596512,121.95999908447266,-2.3478347403513,123.0999984741211,2.0692989281101046,124.5199966430664,0.016422174095189535
5898,2023-03-15,119.5199966430664,125.27999877929688,119.5199966430664,125.12000274658205,8474966.0,-0.047193922856507475,-1.0571413779761418,-1.6969699772043265,39.69594572825205,44.89701472058996,4.379916440360162,4.845013317242305,8.719237744796317,7.558446931079047,9.422065400840744,5.9200057983398295,-1.1759067442223596,-4.628002929687497,-7.845468191925704,-1.4105376674492902,-6.2367355608065935,-3.019270298568401,7.446173263549824,0.0,-47.21726536361779,1.6087326311191033,3,3.8700027465820312,5.430004119873047,9.56000518798831,9.56000518798831,11.480003356933594,2,0.08391906534807658,1.1706163536566845,125.44000244140624,2.6981138865596512,121.95999908447266,-2.3478347403513,123.0999984741211,0.08391906534807658
5899,2023-03-16,122.66000366210938,123.4000015258789,119.44000244140624,121.08000183105469,5934495.0,0.026271813146215628,1.588236760745995,-0.28214287660557635,48.68013972203678,45.3794167857712,1.5257754195291398,1.5132359260775985,5.482781693493848,4.533232976062507,10.44057516487302,3.9599990844726705,-1.1300336986543726,-1.3169960021972713,-4.464896643321637,1.8309046389270947,-2.890946322759447,0.25695431836490457,4.008319313964861,49.84522719891357,0.15163215896431836,1.5739503205621814,3,0.6899986267089844,2.25,5.004997253417983,6.419998168945341,7.789993286132841,3,0.057802022877982084,-1.0571413779761418,119.5199966430664,1.1706163536566845,125.44000244140624,2.6981138865596512,121.95999908447266,0.057802022877982084
5900,2023-03-17,120.5199966430664,124.3000030517578,119.72000122070312,123.33999633789062,8976404.0,-0.017446657061400583,-1.072403454293436,-1.7848078650274755,43.94161348140282,44.6528427490975,3.259169687465615,3.455517318717,7.442100581431504,6.77132553066113,11.13348971934525,4.580001831054673,-1.0441263040201108,-3.219002914428714,-6.658380299905488,0.22037447104806063,-4.938691607167101,-1.4993142216903266,5.714627100927757,16.718178865629522,-32.72658956945526,1.7196886927383888,3,2.830005645751953,3.6500015258789062,7.145004272460952,8.56000518798831,8.129997253417969,4,0.08488220745002928,1.588236760745995,122.66000366210938,-1.0571413779761418,119.5199966430664,1.1706163536566845,125.44000244140624,0.08488220745002928
5901,2023-03-20,123.55999755859376,124.94000244140624,119.4800033569336,120.6999969482422,4528484.0,0.025224037505831243,-1.060381758507498,-1.0141847233532546,48.108105321626375,45.53790667649884,-0.22809008285672405,0.26696016566312153,4.156942346055573,3.8611764485184494,11.77732933974513,5.459999084472642,-0.7424854193564272,-0.07600173950193323,-3.399631411957941,3.2476279329540745,-1.737816575729937,1.5858130967260706,2.2669489072451228,63.77702323658833,15.268961790665784,1.6618148362280025,3,-0.8899955749511861,0.6100006103515483,4.2400035858154155,5.520004272460952,23.690002441406236,0,0.045645836039887255,-1.072403454293436,120.5199966430664,1.588236760745995,122.66000366210938,-1.0571413779761418,119.5199966430664,0.045645836039887255
5902,2023-03-21,123.81999969482422,124.86000061035156,122.94000244140624,124.73999786376952,3949432.0,0.0021042581852364073,2.3103312199100507,-0.3216776128003023,49.931127974810416,46.065555550418075,-0.6505664421063244,-0.015910039104085172,3.7271203385304545,3.7207632697904103,12.176715129891774,1.9199981689453267,-0.7672939999183654,0.19800033569336506,-3.119753609469768,3.5157542808564983,-1.4608766368882016,1.8568773082749317,1.6237301295487043,75.00000000000006,24.15694118719879,1.6588769725815669,3,-1.1499977111816406,0.34999847412109375,4.120002746582031,5.260002136230497,24.280006408691406,1,0.05071883721668202,-1.060381758507498,123.55999755859376,-1.072403454293436,120.5199966430664,1.588236760745995,122.66000366210938,0.05071883721668202
5903,2023-03-22,124.36000061035156,124.94000244140624,123.36000061035156,123.58000183105469,3359858.0,0.004361176844276171,-1.590164344498063,-0.84782644751465,54.53226444479484,46.85754401776987,-1.3725270894463932,-0.6208192070300385,2.949794659777538,3.313966456957658,12.467189213907957,1.5800018310546733,-0.99730264888656,0.7590011596679744,-2.5331089190591456,4.0511112383950945,-0.8870538796955856,2.4050561990315344,0.7235055710433613,89.4545121626423,33.33512840200125,1.6460550393635578,3,-1.6899986267089844,-0.279998779296875,3.7650012969970703,4.720001220703153,21.639999389648438,2,0.0449501150728151,2.3103312199100507,123.81999969482422,-1.060381758507498,123.55999755859376,-1.072403454293436,120.5199966430664,0.0449501150728151
5904,2023-03-23,127.3000030517578,127.4000015258789,123.9800033569336,125.22000122070312,4135871.0,0.02364106165147062,2.0,2.6666731875268805,53.69275777490158,48.15843625523722,-4.332303053380656,-3.512509347413541,-0.20019727059947456,0.5205069206581641,12.66025874226703,3.4199981689453125,-0.8118062390296643,3.5540035247802564,-0.11963426906520169,7.2276413186257145,1.7171846278575202,5.3908224217029925,-7.8600006103515625,98.73739271161442,43.77872310141888,1.8368188969227315,3,-3.88000106811522,-3.220001220703111,0.8249988555908345,1.7799987792969176,19.099990844726577,3,0.02906517564448019,-1.590164344498063,124.36000061035156,2.3103312199100507,123.81999969482422,-1.060381758507498,123.55999755859376,0.02906517564448019
5905,2023-03-24,119.94000244140624,126.91999816894531,119.81999969482422,126.55999755859376,5655387.0,-0.05781618565522828,-1.0699702164479055,-3.182687158419872,40.56153927664384,47.88474294143696,2.8299082202606627,3.773164094539638,6.866408450032523,7.978395250340469,12.739728294445896,7.4800033569335795,-0.937372377424083,-3.635997390747079,-7.684309497572514,0.412314716078356,-5.660153444159803,-1.6118413373343543,-0.34080001831054574,5.8080705911817025,-43.277585363371784,2.02415605341272,3,3.4799995422363423,3.4799995422363423,8.079999923706069,9.13999938964848,27.610000610351577,4,0.0876270993238506,2.0,127.3000030517578,-1.590164344498063,124.36000061035156,2.3103312199100507,123.81999969482422,0.0876270993238506
5906,2023-03-27,123.23999786376952,124.0,120.83999633789062,121.0,3163524.0,0.027513718152335498,-1.4687478579624194,-0.3383685069425201,48.31139174335903,47.49498727420308,-0.3010876852883797,0.4489304423543956,3.3633430704708616,4.8258501303374,12.823492479972721,4.059997558593764,-1.0402892727487512,-0.30600204467775427,-4.354969427059245,3.742965337703737,-2.330485735868507,1.7184816465129984,-3.4847794586181635,45.11869845378965,-2.8628715831075624,2.024483691190748,3,0.18000411987306109,0.18000411987306109,4.7450046539306925,5.840003967285199,25.159996032714858,0,0.04389805360671217,-1.0699702164479055,119.94000244140624,2.0,127.3000030517578,-1.590164344498063,124.36000061035156,0.04389805360671217
5907,2023-03-28,124.18000030517578,124.94000244140624,123.44000244140624,124.26000213623048,3846292.0,0.007627413645733272,1.0833298012122652,-0.035715137210029696,49.41176772294164,48.574523051390806,-1.6076823861680936,-0.5591176229932273,2.2179801411947153,3.971602337808349,12.663464026115461,1.7000045776367188,-0.9090911444254601,0.6590003967285156,-3.3665927195665546,4.684593513023586,-1.3537961614190124,2.6717969548760436,-4.3600006103515625,57.519783075631636,10.550041100443167,2.012796558147535,3,-0.7599983215332031,-0.7599983215332031,3.8050022125244283,4.900001525878935,23.37000274658203,1,0.1857787054125386,-1.4687478579624194,123.23999786376952,-1.0699702164479055,119.94000244140624,2.0,127.3000030517578,0.1857787054125386
5908,2023-03-29,125.31999969482422,126.54000091552734,124.1999969482422,125.33999633789062,4373096.0,0.009180217320396755,-1.0707980136586424,0.24995231737550394,51.08814269199557,48.84207893694178,-2.054480887519304,-1.6697376332173377,0.8042622539182389,2.9133608694353086,12.639403427199799,2.3600006103515625,-0.6741081240411546,1.7259998321533203,-2.3776711455902273,5.829670809896868,-0.3258356567184535,3.777835321025094,-5.34839996337891,72.55934922689492,24.57350233708479,2.051835488871774,3,-1.8799972534179688,-1.8999977111816406,2.605003356933608,3.760002136230497,22.37999725341797,2,0.18177470845966037,1.0833298012122652,124.18000030517578,-1.4687478579624194,123.23999786376952,-1.0699702164479055,119.94000244140624,0.18177470845966037
5909,2023-03-30,127.5199966430664,127.86000061035156,125.37999725341795,125.72000122070312,4165164.0,0.01755503473986253,1.0000000000000115,-90.0148798168638,55.88704763755156,50.16934939873609,-3.9030351256122913,-3.60899546953857,-1.478671437467213,0.7579692021520543,11.684839341014875,2.5400009155273438,-0.8149319633199354,3.6429969787597685,-0.7290546449685849,8.015048602488122,1.456971166895599,5.829022790623938,-7.399828875732425,95.77109541581619,42.45466642919392,2.186025811864173,3,-3.849994659423828,-3.8699951171875,-0.06499671936033735,1.5600051879883097,19.68000030517578,3,0.1449184743053269,-1.0707980136586424,125.31999969482422,1.0833298012122652,124.18000030517578,-1.4687478579624194,123.23999786376952,0.1449184743053269
5910,2023-03-31,131.53999328613278,131.97999572753906,127.4000015258789,128.0,6449695.0,0.031524441255425195,1.072396424884955,1.9666679382356398,61.85055567897893,51.69628832733081,-6.9235394932623535,-7.523259750062422,-5.642342429292938,-3.191357842890312,11.973839702082694,4.579994201660156,-0.039762505748882404,7.3509941101073935,1.815555614591517,12.88643260562327,4.583274862349455,10.118713357865332,-11.110232205078105,96.05024716774096,37.96775409798981,2.7677192477579355,3,-5.6399955749511435,-5.829994201660128,-4.084993362426715,-2.459991455078068,18.460006713867216,4,0.11296944935999287,1.0000000000000115,127.5199966430664,-1.0707980136586424,125.31999969482422,1.0833298012122652,124.18000030517578,0.11296944935999287
5911,2023-04-03,130.55000305175778,131.30000305175778,129.39999389648438,130.10000610351562,3239758.0,-0.007526153906831312,-1.0540402332505487,0.12711802307787762,56.73609219798524,52.45239546323913,-5.40627133382948,-6.530201239127251,-4.881415898564853,-2.2791223528193143,12.796809235102732,2.139999389648409,0.2741044953144325,6.146503829956032,-0.023000773664080043,12.316008433576144,3.061751528145976,9.231256131766088,-9.427227891914043,83.2553419204288,28.295722008269202,3.0847523018100587,4,-4.6500053405761435,-4.840003967285128,-3.220003128051715,-1.4700012207030682,19.649993896484403,0,0.13021830411800317,1.072396424884955,131.53999328613278,1.0000000000000115,127.5199966430664,-1.0707980136586424,125.31999969482422,0.13021830411800317
5912,2023-04-04,130.55000305175778,132.69999694824222,130.39999389648438,131.69999694824222,3731567.0,0.0,-2.172391295197244,-2.555559323183632,67.22899980098266,53.86314383614889,-4.862578122791078,-6.374219282634243,-5.050082153123412,-2.36085985966119,13.459754806810853,2.300003051757841,0.9662142083567886,5.840003585815396,-0.9143108658232109,12.594318037453988,2.4628463599960924,9.217160811634699,-8.77579465785233,74.70595415900672,12.265792124200743,3.377157225819297,4,-4.290004730224567,-4.480003356933565,-3.2650012969970277,-1.4700012207030682,19.75000000000003,1,0.13672914919542212,-1.0540402332505487,130.55000305175778,1.072396424884955,131.53999328613278,1.0000000000000115,127.5199966430664,0.13672914919542212
5913,2023-04-05,128.19999694824222,132.44999694824222,127.1999969482422,132.10000610351562,3851218.0,-0.01800081232157369,1.2826132386844025,3.391330308096297,58.87250651748708,54.438671474213955,-2.135115962029218,-3.942832909487322,-2.8917898350476605,-0.10325404574601293,13.56482391247713,5.250000000000014,1.2896885458829814,3.3099975585937784,-3.6215263171152117,10.241521434302783,-0.15576437926071662,6.7757594964482735,-5.551725469989819,38.524587600983004,-24.455008876855864,3.4657619378544995,4,-1.9399986267089986,-2.129997253417997,-0.9149951934814595,0.8800048828125,21.15000915527341,2,0.15093608864380648,-2.172391295197244,130.55000305175778,-1.0540402332505487,130.55000305175778,1.072396424884955,131.53999328613278,0.15093608864380648
5914,2023-04-06,126.1500015258789,128.44999694824222,125.5999984741211,128.19999694824222,1829836.0,-0.015990604299241484,1.235296933576275,0.5256386179482174,59.04273491705208,56.49213765648154,-0.2965932591798719,-1.859813977317586,-0.8053131207138335,1.892896636030713,13.089447312615077,2.849998474121122,1.5054367374012827,1.178501892089841,-5.773006356865778,8.13001014104546,-2.2972522323879616,4.654256016567643,-2.6975920100273214,7.746523520568714,-58.5614797938221,3.475754124477808,4,0.6199951171875142,-0.0800018310546875,0.5650005340576314,2.9300003051758097,25.49999237060547,3,0.17082834056044338,1.2826132386844025,128.19999694824222,-2.172391295197244,130.55000305175778,-1.0540402332505487,130.55000305175778,0.17082834056044338
5915,2023-04-11,128.5,128.80000305175778,127.0,127.0500030517578,4749560.0,0.018628604405042326,-1.3225800100412113,-0.7073171639430259,58.114330685768564,57.58135309452703,-1.457985802158035,-3.989035005288045,-3.071428000641589,-0.45184275016828224,12.584164608096723,2.650001525878878,1.6027101140643225,3.258500289916995,-3.8055117706675787,10.322512350501569,-0.27350574037529896,6.790506320209289,-4.307783489557167,40.84510069191085,-24.7179831915224,3.5320060302922873,4,-0.43000030517578125,-2.4300003051757812,-2.43499755859375,0.07000350952148438,28.699996948242188,1,0.14552526807970567,1.235296933576275,126.1500015258789,1.2826132386844025,128.19999694824222,-2.172391295197244,130.55000305175778,0.14552526807970567
5916,2023-04-12,127.9000015258789,130.05000305175778,127.5,129.25,5387955.0,-0.004669248825845074,-1.37209417859865,-0.9310353899417969,56.6276868347514,58.38312188472812,-0.14242846095595496,-3.079075176849514,-2.3856963329811407,0.1439117686581426,11.572780181493734,2.550003051757784,1.5033525931054612,2.361501693725586,-4.620602791628556,9.343606179079728,-1.129550548951471,5.852553936402657,-3.0271625804121243,32.394416141653046,-30.654108650795855,3.4910522426770703,4,0.5499954223633097,-1.8300018310546875,-3.25,0.6700019836425781,27.49999237060547,2,0.17279122916702572,-1.3225800100412113,128.5,1.235296933576275,126.1500015258789,1.2826132386844025,128.19999694824222,0.17279122916702572
5917,2023-04-13,127.5,128.10000610351562,124.6500015258789,128.05000305175778,6180840.0,-0.0031274552080280404,9.615249184252688,0.4074101284565224,55.12402254556973,58.831552979569686,0.8694754798612792,-2.652843493145781,-1.8925256626425835,0.5181394910324002,11.2542485702267,3.4500045776367188,2.5013831210798827,1.8585002899169893,-5.178051962972631,8.89505254280661,-1.659775836527814,5.376776416361807,5.199996948242216,36.53846341947694,-22.21275765439554,3.5182761264448117,4,1.1749992370605469,-1.4300003051757812,-2.6799983978271484,1.0700035095214844,24.800003051757812,3,0.1780391917509192,-1.37209417859865,127.9000015258789,-1.3225800100412113,128.5,1.235296933576275,126.1500015258789,0.1780391917509192
5918,2023-04-14,129.55000305175778,129.75,127.9499969482422,128.44999694824222,4445618.0,0.016078455307904083,1.4000040690103976,-2.0,53.78151454458259,58.59760485812869,-0.5782053362618456,-4.124353576705602,-3.837802173432493,-1.5383139504282894,10.379213699233663,2.25,3.056409340328898,3.4070030212402003,-3.2097320343559375,10.023738076836324,0.09863549344214562,6.715370549038255,2.9889939880371514,90.7407433571304,35.51710989449413,3.3083675277980618,4,-0.8750038146972372,-3.4800033569335653,-4.695001602172823,-0.9799995422362997,21.199996948242216,4,0.16016981482979964,9.615249184252688,127.5,-1.37209417859865,127.9000015258789,-1.3225800100412113,128.5,0.16016981482979964
5919,2023-04-17,129.75,130.5,128.39999389648438,130.44999694824222,3790990.0,0.001543781887541229,4.249995231646608,-0.6363573311139441,71.71316019310261,59.69344980414243,-0.4789803134019337,-3.969467997056654,-4.129109272874899,-1.7663371234553722,9.510238625261975,2.100006103515625,3.552923105876502,3.252500152587885,-3.3381854751065987,9.843185780282354,-0.04284266125935687,6.547842966435127,2.631217129516614,87.17948383546064,24.6432622646768,3.2953428138472374,4,-1.0750007629394531,-3.6800003051757812,-4.894998550415039,-1.1799964904785156,25.0,0,0.15105977729106446,1.4000040690103976,129.55000305175778,9.615249184252688,127.5,-1.37209417859865,127.9000015258789,0.15105977729106446
5920,2023-04-18,130.75,132.0,129.85000610351562,129.89999389648438,2626916.0,0.007707129094412402,-3.5263901827877544,-1.2142997275203866,68.50667187075226,61.00129199000543,-1.7911880835813179,-4.388780843612011,-5.223576925896225,-2.811187079188727,9.091699219833144,2.25,3.960850092032672,3.740999984741208,-2.4735324829233036,9.955532452405706,0.6337337509089593,6.848266218573457,1.4765928174438727,82.99319374825484,17.499728124257643,3.1072662338322496,4,-2.075000762939453,-4.680000305175781,-5.894998550415039,-2.1799964904785156,30.25,1,0.1598469896480641,4.249995231646608,129.75,1.4000040690103976,129.55000305175778,9.615249184252688,127.5,0.1598469896480641
5921,2023-04-19,129.19999694824222,130.35000610351562,128.75,130.19999694824222,3701994.0,-0.011854707852832047,1.4615131810606958,-1.1764621405234625,62.00956923826116,60.42135526081415,-0.506037222842167,-2.523984514605246,-3.6970897347012226,-1.3036867231387532,8.775099523525345,2.0,3.9711714678361005,1.9089969635010107,-4.156632443140012,7.974626370142033,-1.1238177398194864,4.941811666821522,2.875064043370344,61.90471247556816,-4.407457737117113,3.03281470332051,4,-0.649997711181669,-3.129997253417997,-4.344995498657255,-0.6299934387207315,29.300003051757784,2,0.2167182713728455,-3.5263901827877544,130.75,4.249995231646608,129.75,1.4000040690103976,129.55000305175778,0.2167182713728455
5922,2023-04-20,130.10000610351562,130.55000305175778,128.30000305175778,128.30000305175778,3453121.0,0.006966015298235373,-1.4999957614545898,-1.800003051757841,61.56826555320329,60.7208840425604,-1.6501188649090182,-3.087696025051457,-4.617733793617916,-2.247464155028723,8.391181360838875,2.25,3.36951991460856,2.4950057983398466,-3.4633069936987226,8.453318590378416,-0.4841505976794451,5.474162194359138,1.899993896484375,53.08660580737755,-11.921647277974444,2.9791563960192864,4,-1.7750053405761719,-4.030006408691406,-5.77000617980957,-1.9500045776367188,29.599990844726562,3,0.19446569259065605,1.4615131810606958,129.19999694824222,-3.5263901827877544,130.75,4.249995231646608,129.75,0.19446569259065605
5923,2023-04-21,129.94999694824222,130.89999389648438,128.19999694824222,130.14999389648438,4495931.0,-0.001153029579061271,2.176472700182175,-0.11110922731316857,56.52874591421724,60.44155193113431,-1.3698176927891268,-2.632389763636297,-4.4840803766972925,-2.114437578799823,8.056963226616837,2.699996948242159,3.085614051152632,2.065496826171909,-3.77517125188416,7.906164904227964,-0.8548372128561255,4.985830865199944,1.9030030822753758,46.05259459437789,-14.442072415428079,2.9203340390280284,4,-1.6249961853027628,-3.879997253417997,-5.619997024536161,-1.7999954223633097,28.100006103515597,4,0.171989277632822,-1.4999957614545898,130.10000610351562,1.4615131810606958,129.19999694824222,-3.5263901827877544,130.75,0.171989277632822
5924,2023-04-24,131.0,131.30000305175778,129.69999694824222,130.60000610351562,2357511.0,0.008080054454914665,2.2000122070313184,-2.000000000000284,48.27368036964487,59.34814634045391,-1.8545217850150948,-3.5742387786525143,-5.530838227306305,-3.163993780644361,8.64319269641219,1.6000061035155682,2.434058662872701,2.930500030517578,-3.0645658509330644,8.925565911968206,-0.06703291020772895,5.928032971242899,0.7089400604248226,73.6842316603555,16.95647029365272,2.997532940725316,4,-2.674999237060547,-4.930000305175781,-6.829999923706055,-3.009998321533189,26.199996948242188,0,0.1507633587786259,2.176472700182175,129.94999694824222,-1.4999957614545898,130.10000610351562,1.4615131810606958,129.19999694824222,0.1507633587786259
5925,2023-04-25,130.44999694824222,130.94999694824222,128.30000305175778,130.69999694824222,5034763.0,-0.004198496578303734,6.066650390625152,-0.6250095368886854,49.67103314865565,58.5751848197766,-1.1162034658879634,-2.3151823487015406,-4.910411728143885,-2.6199309643959197,7.854620290998837,2.699996948242216,2.2690222878502766,1.8549972534179915,-2.841561564407101,6.551556071243098,-0.493282155494569,4.203276662330538,1.117764341491693,72.5805022592821,18.414826305982082,2.348279408912552,4,-2.124996185302763,-4.359996795654311,-6.319993972778349,-2.499992370605497,29.350006103515597,1,0.18627829528734408,2.2000122070313184,131.0,2.176472700182175,129.94999694824222,-1.4999957614545898,130.10000610351562,0.18627829528734408
5926,2023-04-26,128.64999389648438,130.14999389648438,127.5999984741211,130.14999389648438,5215207.0,-0.013798413904693385,2.399993896484375,6.0,44.411747810367736,57.38493207142082,0.8955506739236796,-0.09390959055986059,-3.1277936780965376,-0.8641780673736861,7.073833218620776,2.849998474121122,2.2179377572090004,-0.21550559997558594,-4.179487764735683,3.7484765647844966,-2.19749668235562,1.7664854824044625,2.7794121979724196,28.378219548959223,-22.231325382345425,1.9819910823800442,4,1.1500053405761719,-2.55999374389647,-4.889993667602539,-0.6999893188476562,31.100006103515625,2,0.2514575020465637,6.066650390625152,130.44999694824222,2.2000122070313184,131.0,2.176472700182175,129.94999694824222,0.2514575020465637
5927,2023-04-27,147.25,150.0,127.4000015258789,128.60000610351562,18203944.0,0.1445783675550094,-1.1472679522708047,-12.433329264322916,78.64659483799085,60.14771877068841,-16.32505261258163,-17.789002890930675,-21.49394786439011,-19.42307958822377,7.82999203044347,22.599998474121094,2.520832570966121,17.231000518798822,8.476306185149895,25.98569485244775,12.853653351974373,21.608347685623286,-22.599998474121094,87.83185758552602,34.21917909640021,4.377347166824461,4,-8.549999237060547,-12.34000015258789,-23.829999923706055,-19.29999542236328,11.100006103515625,3,0.07640067911714765,2.399993896484375,128.64999389648438,6.066650390625152,130.44999694824222,2.2000122070313184,131.0,0.07640067911714765
5928,2023-04-28,148.10000610351562,149.85000610351562,143.89999389648438,148.10000610351562,9224176.0,0.005772537205539052,2.4000069754464284,0.0,84.2433328580343,61.53996017790303,-15.943669850265763,-17.755202747763576,-22.148273556475772,-20.241310810794985,9.210178658250467,5.95001220703125,3.013302608733426,16.94200630187987,5.307593073566153,28.576419530193576,11.124799687723026,22.75921291603673,-22.943004608154297,91.59294679307156,30.849247189036276,5.817206614156854,4,-9.400005340576172,-13.190006256103516,-24.68000602722168,-20.150001525878906,11.349990844726562,4,0.07832539072698386,-1.1472679522708047,147.25,2.399993896484375,128.64999389648438,6.066650390625152,130.44999694824222,0.07832539072698386
5929,2023-05-02,146.0,148.60000610351562,145.3000030517578,148.1999969482422,8225608.0,-0.014179649000472083,1.1999908447731285,-100.0,77.51568102078272,62.540961194573086,-12.623711312432874,-14.967106076872113,-19.81943996861432,-18.118544461050277,10.869367828018945,3.3000030517578125,3.627832689220611,13.91800003051759,0.6758636172035892,27.160136443831576,7.296931823860604,20.53906823717459,-20.3461385345459,82.30088376076513,18.253616461647425,6.621068206656996,5,-7.299999237060547,-11.09000015258789,-22.624998092651367,-18.04999542236328,13.050003051757812,1,0.08253426747779313,2.4000069754464284,148.10000610351562,-1.1472679522708047,147.25,2.399993896484375,128.64999389648438,0.08253426747779313
5930,2023-05-03,146.39999389648438,149.89999389648438,146.10000610351562,147.10000610351562,5652873.0,0.0027396842224958196,-4.846189961970046,0.3181878082106271,79.27209883625349,64.45902003879445,-11.81250742739681,-14.963954708178989,-19.955450054441982,-18.418175549528485,11.476849835128492,3.899993896484375,4.238147315095688,13.574993896484386,-1.1262594527963756,28.276247245765134,6.224367221844005,20.925620571124767,-20.25920966033935,84.07076837798049,15.357873965644146,7.350626674640376,5,-7.699993133544922,-11.489994049072266,-22.649991989135742,-18.449989318847656,12.900009155273438,2,0.07377051572416193,1.1999908447731285,146.0,2.4000069754464284,148.10000610351562,-1.1472679522708047,147.25,0.07377051572416193
5931,2023-05-04,147.5500030517578,148.14999389648438,145.0,146.35000610351562,6334138.0,0.00785525412034227,1.625018278920431,-1.7142514604586276,80.98913585394614,66.61689451665477,-11.271111269407157,-15.573528074753767,-20.833630438954287,-19.46841873216553,11.993972555295498,3.149993896484375,4.470021496071041,13.875003051757801,-2.176248032116689,29.926254135632306,5.849377509820556,21.900628593695046,-20.93203450033569,89.1593048068227,15.700062406939864,8.02562554193725,5,-8.85000228881836,-12.1300048828125,-24.130001068115234,-19.599998474121094,14.899993896484375,3,0.08302270245093069,-4.846189961970046,146.39999389648438,1.1999908447731285,146.0,2.4000069754464284,148.10000610351562,0.08302270245093069
5932,2023-05-05,148.39999389648438,148.39999389648438,145.14999389648438,148.0,3926200.0,0.005760696896959017,15.250247959105822,0.33332909477003675,80.2567685991667,69.25334148164916,-10.339577292878573,-15.829249909736802,-21.34730924683666,-20.246857793621388,12.186353410306157,3.25,4.865666399549099,13.832494354248041,-3.4267144592072327,31.091703167703315,5.2028899475204184,22.462098760975678,-21.3143847160907,75.0,3.5728029964450485,8.629604406727635,5,-9.699993133544922,-11.67999267578125,-24.979991912841797,-20.449989318847656,14.45001220703125,4,0.0764825240588134,1.625018278920431,147.5500030517578,-4.846189961970046,146.39999389648438,1.1999908447731285,146.0,0.0764825240588134
5933,2023-05-08,147.5500030517578,149.0,146.1999969482422,148.1999969482422,3458022.0,-0.005727701345590863,1.4888916015625,-1.6250095368886854,77.987396637408,72.5548655114006,-7.521438553789153,-14.182416742666078,-20.185871103673165,-19.334641017622516,13.53123641576425,2.8000030517578125,5.605173691527227,12.015003204345703,-5.898299958067895,29.9283063667593,3.0583516231389183,20.971654785552502,-20.006106054972008,52.04094343030462,-16.67517962148547,8.956651581206797,5,-8.85000228881836,-10.450004577636719,-24.130001068115234,-19.599998474121094,12.399993896484375,0,0.07319554610899859,15.250247959105822,148.39999389648438,1.625018278920431,147.5500030517578,-4.846189961970046,146.39999389648438,0.07319554610899859
5934,2023-05-09,147.6999969482422,147.6999969482422,145.3000030517578,147.5500030517578,4821549.0,0.00101656315406351,31.001220752797558,-0.2307620076059909,77.38284637543697,75.63395586993187,-5.647289916105535,-13.317979785993373,-20.00400306945029,-19.46752909073217,15.331072582711325,2.399993896484375,6.406263270952252,11.087497329711908,-7.040116901959294,29.21511156138311,2.023690213876307,20.15130444554751,-19.7069778913921,55.10204717151523,-11.320341097850054,9.063807115835603,5,-8.999996185302734,-10.374996185302734,-24.269994735717773,-19.74999237060547,8.900009155273438,1,0.07955314991724416,1.4888916015625,147.5500030517578,15.250247959105822,148.39999389648438,1.625018278920431,147.5500030517578,0.07955314991724416
5935,2023-05-10,147.1999969482422,148.0500030517578,144.89999389648438,147.64999389648438,3534210.0,-0.0033852404220103827,4.039953125572198,-3.0001017293997965,80.10030987054029,79.59935165439549,-2.817752438370235,-11.95829973363172,-19.136936544704042,-18.961459823183304,17.075221296248312,3.1500091552734375,7.473472679128179,9.652497482299793,-8.641576016376746,27.946570980976333,0.5054607329615237,18.799534231638063,-18.7668382725291,56.09755189841383,-10.446177393932707,9.147036749338273,5,-8.499996185302734,-9.874996185302734,-23.539995193481445,-19.24999237060547,8.5,2,0.08050276052439242,31.001220752797558,147.6999969482422,1.4888916015625,147.5500030517578,15.250247959105822,148.39999389648438,0.08050276052439242
5936,2023-05-11,150.0,150.4499969482422,147.0,147.0,5312749.0,0.01902176025684521,-1.2999979654947917,-6.666711878200129,81.2892805629051,79.89298340160819,-2.5376289566805497,-13.721229188482113,-21.545887635594852,-21.645802019773782,18.674933964928776,3.4499969482421875,8.853847568814956,11.347500610351574,-7.16148668601204,29.856487906715188,2.093006962169767,20.60199425853338,-21.13550449780118,91.89195133686164,22.66919512019757,9.25449364818181,5,-2.8250045776367188,-12.450000762939453,-24.19500160217285,-22.04999542236328,4.6999969482421875,3,0.06200002034505214,4.039953125572198,147.1999969482422,31.001220752797558,147.6999969482422,1.4888916015625,147.5500030517578,0.06200002034505214
5937,2023-05-12,150.1999969482422,151.0,149.5,150.64999389648438,2790923.0,0.001333312988281321,1.6086748842331524,-0.14999898274739584,81.78963284054879,79.62035006633202,-2.542537478955637,-12.789107024756504,-21.371525978269176,-21.689799158401627,20.619366590373208,1.5,10.414167105993045,10.41249771118163,-8.000709020358755,28.825704442722028,1.2058943454114228,19.619101076951836,-20.472081388201644,86.88520899517222,14.123036657420371,9.206603365770198,5,-2.25,-12.374996185302734,-24.39499855041504,-22.24999237060547,4.5500030517578125,4,0.08155792442673127,-1.2999979654947917,150.0,4.039953125572198,147.1999969482422,31.001220752797558,147.6999969482422,0.08155792442673127
5938,2023-05-15,150.3000030517578,151.39999389648438,149.25,151.35000610351562,3635556.0,0.0006658196108357828,2.7391892788429644,2.3333559391000644,81.22976914792281,80.03302652490315,-2.567674104630214,-11.863096276842072,-21.061857847608678,-21.631320769618014,22.84129160004302,2.149993896484375,12.415343220487443,9.47500381469726,-8.84753133779239,27.79753896718691,0.31373623845243515,18.636271390942085,-19.295762425319708,83.07706392728366,10.0006103183415,9.161267576244823,5,-2.1500091552734375,-12.275005340576172,-24.1350040435791,-22.349998474121094,3.5500030517578125,0,0.0834996859410313,1.6086748842331524,150.1999969482422,-1.2999979654947917,150.0,4.039953125572198,147.1999969482422,0.0834996859410313
5939,2023-05-16,149.35000610351562,150.5,148.60000610351562,149.9499969482422,3389661.0,-0.006320671516653498,1.2352909497266877,0.5714181913301266,80.19170497207342,80.13520498443867,-1.220895561009229,-9.875762940068114,-19.640303275287636,-20.50599732887099,24.88034849654647,1.899993896484375,11.801807044571461,7.545006561279308,-10.375635875964633,25.465648998523235,-1.4153146573426625,16.50532777990128,-16.714105215473808,68.46172626201923,-4.484240732765528,8.960321218621965,5,-1.20001220703125,-11.325008392333984,-23.185007095336914,-21.400001525878906,4.149993896484375,1,0.07097415742574276,2.7391892788429644,150.3000030517578,1.6086748842331524,150.1999969482422,-1.2999979654947917,150.0,0.07097415742574276
5940,2023-05-17,151.64999389648438,151.64999389648438,148.8000030517578,149.35000610351562,2599570.0,0.015399984593067906,1.4782660616192977,-3.8333714808880752,86.16353589463561,80.71013832229306,-3.014903748085743,-11.098731153159974,-21.543183415674548,-22.648716061920993,26.680608261263096,2.8499908447265625,10.979585970911842,8.799994659423817,-8.84164377856547,26.441633097413103,-0.020824559570826295,17.62081387841846,-17.51296556776714,100.0,20.531818641647092,8.820819218994643,5,-3.375,-13.499996185302734,-25.229995727539062,-23.699989318847656,3.0,2,0.03264103136337804,1.2352909497266877,149.35000610351562,2.7391892788429644,150.3000030517578,1.6086748842331524,150.1999969482422,0.03264103136337804
5941,2023-05-19,157.1999969482422,157.9499969482422,154.75,155.85000610351562,5560844.0,0.03659744988546598,1.2456191072776626,0.5869556563967837,76.53334678820539,80.2964247877418,-7.880858654495853,-15.224033445940876,-26.65434816967661,-27.955846780637472,29.23001486823948,6.3000030517578125,10.724773739462705,12.949997711181652,-4.574301533104858,30.474296955468176,4.187848089038397,21.712147333324907,-21.311672062748244,91.97860177132682,13.007873870780003,8.76214962214326,5,-5.775001525878906,-15.89999771118164,-30.12999725341797,-29.24999237060547,-2.5500030517578125,4,-0.009541984918065016,1.4782660616192977,151.64999389648438,1.2352909497266877,149.35000610351562,2.7391892788429644,150.3000030517578,-0.009541984918065016
5942,2023-05-22,155.39999389648438,157.0,154.60000610351562,156.6999969482422,3908527.0,-0.011450401314896053,1.5262971915932508,-0.9629717540944694,68.52790502053355,79.24537016364465,-5.569138038591689,-12.049204055366829,-24.368057215112515,-25.920333937311568,32.040940014226415,2.5999908447265625,10.35788563645113,9.884995269775402,-6.978703894407261,26.748694433958065,1.4531456876840707,18.316844851866733,-16.86426836346064,72.72721338335828,-4.454930537231576,8.431849582091333,5,-3.9749984741210938,-14.099994659423828,-28.139995574951158,-29.329994201660156,-1.6999969482421875,0,-0.004504485043342221,1.2456191072776626,157.1999969482422,1.4782660616192977,151.64999389648438,1.2352909497266877,149.35000610351562,-0.004504485043342221
5943,2023-05-23,152.3000030517578,155.14999389648438,152.10000610351562,154.8000030517578,3394811.0,-0.019948461817775542,-1.1034442842560535,1.9230724086528868,65.21742335394624,77.89365649459012,-1.9271638232838768,-7.577454819977078,-20.813577264550077,-22.617393915112984,34.57195086290581,3.29998779296875,9.741893483683583,5.667504119873058,-9.753715227651071,21.088723467397188,-2.0431055538890064,13.378113793635123,-11.434564948907848,39.57219862230135,-35.43557807481893,7.710609673762069,5,-0.8750076293945312,-9.625003814697266,-24.92750358581543,-26.230003356933594,3.0999908447265625,1,0.016086650683845294,1.5262971915932508,155.39999389648438,1.2456191072776626,157.1999969482422,1.4782660616192977,151.64999389648438,0.016086650683845294
5944,2023-05-24,150.75,151.85000610351562,149.5500030517578,151.6999969482422,3224678.0,-0.010177301514767922,2.679959961426252,0.379998779296875,59.954258498840744,75.65520634217907,0.11284744587581486,-4.713637176468893,-18.81514660430676,-20.84872117593102,36.81540069807955,2.75,9.090661922292298,3.1300010681152344,-10.50194435795305,16.76194649418352,-3.685971644918908,9.945973781149377,-7.834414835702972,21.3114562731175,-50.379130231898074,6.8159727130341405,5,1.7249984741210938,-8.075000762939453,-23.377500534057617,-24.68000030517578,1.600006103515625,2,0.020563887917184998,-1.1034442842560535,152.3000030517578,1.5262971915932508,155.39999389648438,1.2456191072776626,157.1999969482422,0.020563887917184998
5945,2023-05-25,154.75,155.9499969482422,151.89999389648438,152.64999389648438,6153068.0,0.026533996683250516,-1.2499978807273344,-2.2105398416293225,64.57491241628503,73.79805432588795,-3.0212776976187854,-7.167269034184642,-22.265215251541747,-24.625009636661474,39.88366929622834,5.1999969482421875,8.664395756573441,5.915000915527344,-5.409826362522978,17.239828193577665,0.25258727650216883,11.577414554552519,-10.030285421629543,61.90477055487536,-7.26317801712279,5.662413639025162,5,-1.4749984741210938,-12.075000762939453,-27.377500534057617,-28.68000030517578,-3.3000030517578125,3,-0.008077544426494332,2.679959961426252,150.75,-1.1034442842560535,152.3000030517578,1.5262971915932508,155.39999389648438,-0.008077544426494332
5946,2023-05-26,161.0,161.35000610351562,155.35000610351562,155.64999389648438,6978910.0,0.04038772213247177,-1.016812929234904,2.547614549576388,70.9302596733704,72.59145730731258,-8.43373325167974,-11.456820273984164,-27.844568749149005,-30.583303871566244,43.208397684205764,6.600006103515625,8.45598217867797,10.547500610351562,2.634522539522891,18.460478681180234,6.591011574937227,14.503989645765898,-14.692651537244927,97.03384734749298,27.42202826675215,3.9564890354143323,5,-6.024993896484375,-16.624996185302734,-33.62750053405762,-34.93000030517578,-9.600006103515625,4,-0.03944103169885482,-1.2499978807273344,154.75,2.679959961426252,150.75,-1.1034442842560535,152.3000030517578,-0.03944103169885482
5947,2023-05-29,158.5,162.0500030517578,157.39999389648438,161.1999969482422,2202456.0,-0.01552795031055898,1.113636127188678,-0.5046717510224803,67.24409796964292,71.03749384305925,-5.176977718741796,-8.506939605774136,-24.801333260746503,-27.8296795553222,43.25021633615667,4.6500091552734375,8.19875467097981,7.4850006103515625,-1.0448286961731696,16.014829916876295,3.2200859570891964,11.749915263613929,-10.08667946753846,71.5999755859375,-0.22475657367785118,4.26491465326236,5,-3.1749954223632812,-13.77499771118164,-31.190000534057617,-32.43000030517578,-10.300003051757812,0,-0.024290259328174302,-1.016812929234904,161.0,-1.2499978807273344,154.75,2.679959961426252,150.75,-0.024290259328174302
5948,2023-05-30,159.6999969482422,161.8000030517578,157.64999389648438,158.35000610351562,4262067.0,0.007570958663988492,-2.0181717297822166,-0.4999971742951279,68.29268973473887,69.71538103891098,-5.479600419616986,-9.268538623654877,-25.24210163239607,-28.789811441972546,43.294294920022516,4.1500091552734375,7.670170056006469,8.104998016357428,-1.137973143534424,17.34796917624928,3.4835124364115018,12.726483596303353,-9.104807212693231,81.199951171875,6.960012359150539,4.621485579945932,5,-4.274993896484375,-14.974994659423828,-32.50249671936035,-33.62999725341797,-10.300003051757812,1,-0.037570445301539745,1.113636127188678,158.5,-1.016812929234904,161.0,-1.2499978807273344,154.75,-0.037570445301539745
5949,2023-05-31,158.0500030517578,160.8000030517578,157.4499969482422,159.89999389648438,12331972.0,-0.010331834239290072,-1.19672311579158,-1.3703728821222294,65.97939905058371,67.47269916734966,-2.7555008142917075,-7.029929759481973,-22.937625882529915,-26.955013406597857,43.316807795875114,3.350006103515625,7.078201362582462,5.852503967285145,-3.425737549519283,15.130745484089573,1.2133832088829308,10.491624725687359,-5.622043185615439,60.59116855158895,-15.285044034723654,4.639120758402211,5,-2.25,-13.325000762939453,-30.852502822875977,-31.980003356933594,-8.400009155273438,2,-0.016766903537519195,-2.0181717297822166,159.6999969482422,1.113636127188678,158.5,-1.016812929234904,161.0,-0.016766903537519195
5950,2023-06-01,157.1999969482422,158.85000610351562,154.9499969482422,158.75,5307910.0,-0.00537808343627344,3.4571144573585957,0.8378436337542581,61.250000596046725,65.77454959044314,-1.1571184275936446,-5.617332525247605,-21.360531695356144,-25.951691245333677,42.89321247086701,3.9000091552734375,6.528829733378814,4.462497711181641,-4.650700375411958,13.57569579777524,-0.09410133211514449,9.019096754478426,-3.2325101724013336,31.690113602661473,-40.41862072073934,4.556599043296796,6,-1.399993896484375,-12.474994659423828,-30.00249671936035,-31.12999725341797,-8.300003051757812,3,-0.030852359662089657,-1.19672311579158,158.0500030517578,-2.0181717297822166,159.6999969482422,1.113636127188678,158.5,-0.030852359662089657
5951,2023-06-02,159.8000030517578,159.8000030517578,157.35000610351562,158.35000610351562,3993507.0,0.01653947935108202,2.379313247813779,-0.9354800602474872,63.95349971922049,65.26628233474169,-3.7431617329443156,-7.6444804877505135,-23.28624974557036,-28.429287922522406,42.8484327933755,2.600006103515625,6.162876709843459,6.450003814697254,-2.8401156729051706,15.74012330229968,1.8049440708960276,11.095063558498481,-4.850006103515625,68.30988639733853,-1.8500083805581227,4.645059743801219,6,-4.0,-15.075000762939453,-32.59250259399414,-33.730003356933594,-9.100006103515625,4,-0.05225285321684958,3.4571144573585957,157.1999969482422,-1.19672311579158,158.0500030517578,-2.0181717297822166,159.6999969482422,-0.05225285321684958
5952,2023-06-05,159.75,161.35000610351562,158.9499969482422,159.60000610351562,3035338.0,-0.0003129102052746857,-2.3103295870690745,0.10344428425605354,63.75545773936204,65.10384171089899,-3.3650951629738017,-7.06267206471631,-22.55701924972567,-28.21760242559361,42.84585209915287,2.4000091552734375,5.3924813450881,5.832500457763672,-3.5704256871582345,15.235426602685578,1.1310373853027045,10.53396353022464,-4.8000030517578125,70.07297481522401,1.4831094651796946,4.701463072460957,6,-3.9499969482421875,-15.02499771118164,-31.80500030517578,-33.68000030517578,-8.699996948242188,0,-0.052269208785700294,2.379313247813779,159.8000030517578,3.4571144573585957,157.1999969482422,-1.19672311579158,158.0500030517578,-0.052269208785700294
5953,2023-06-07,158.35000610351562,160.14999389648438,157.35000610351562,159.8000030517578,5342485.0,-0.008763655064064957,1.604665687255591,-9.66703967446592,62.931039018666596,65.43459510199075,-1.136134600815808,-5.0721344486310045,-20.49747026894903,-26.697233815300024,42.574963748150786,2.79998779296875,4.975378313676231,3.8925064086914176,-5.206266729845794,12.991279547228629,-0.6568801605772023,8.441892977960038,-2.264008178710924,53.12506705512945,-14.841502596436854,4.549386569268611,6,-1.3750076293945312,-5.375007629394531,-21.545005798339844,-23.6300048828125,-7.1500091552734375,2,-0.06409857129173857,-2.3103295870690745,159.75,2.379313247813779,159.8000030517578,3.4571144573585957,157.1999969482422,-0.06409857129173857
5954,2023-06-08,159.4499969482422,159.85000610351562,157.0,157.6999969482422,4176363.0,0.006946579111638762,1.2352828540312832,-1.2068990918370568,61.60715056114667,65.10484378475316,-0.9747553244052654,-5.530248765244721,-21.006305009335733,-27.670189718828425,42.56278250662597,2.850006103515625,4.880587435267614,4.404997253417974,-4.368161637936339,13.178156144772288,0.018417807740831904,8.791576699095117,2.600006103515625,70.31239941730583,6.133554961327974,4.386579445677156,6,-0.9499969482421875,-5.974998474121094,-22.644996643066406,-24.729995727539062,-8.0,3,-0.06302918309255323,1.604665687255591,158.35000610351562,-2.3103295870690745,159.75,2.379313247813779,159.8000030517578,-0.06302918309255323
5955,2023-06-09,159.0500030517578,160.0,158.25,159.39999389648438,2364200.0,-0.0025085851623704025,1.258060070288735,-0.19999476841517858,53.25133092124529,63.14051836785036,0.11101316788256099,-4.423772365017413,-19.770343495302654,-27.141003517671322,42.70010817071068,1.75,5.099446177293913,3.412503051757824,-4.70601842361603,11.531024527131677,-0.6467576859291171,7.471763789444765,2.8989999389648347,47.12644081352032,-12.97676635997361,4.059260737686931,6,-0.5500030517578125,-5.575004577636719,-22.24500274658203,-24.330001831054688,-5.1999969482421875,4,-0.059100968091239214,1.2352828540312832,159.4499969482422,1.604665687255591,158.35000610351562,-2.3103295870690745,159.75,-0.059100968091239214
5956,2023-06-12,159.3000030517578,161.10000610351562,158.64999389648438,159.8000030517578,2396766.0,0.0015718327268352539,-1.7222080938575521,1.4286087980119457,57.24909340598565,62.02996230522178,-0.4531438845485525,-4.15430939573622,-19.270620006622835,-27.230305216612464,42.542531315457374,2.45001220703125,5.621859612275955,3.1975028991699332,-4.621265027865803,11.01627082620567,-0.7118810643479492,7.106886862687816,2.550019879150369,52.87355918647968,-5.400111106294787,3.9093839635178695,6,-0.9250030517578125,-5.825004577636719,-22.49500274658203,-24.580001831054688,-13.5,0,-0.06528568082885966,1.258060070288735,159.0500030517578,1.2352828540312832,159.4499969482422,1.604665687255591,158.35000610351562,-0.06528568082885966
5957,2023-06-13,162.4499969482422,162.6999969482422,160.9499969482422,161.64999389648438,4720212.0,0.019773972606019985,1.6923013721140416,-1.600006103515625,68.83117030179018,62.08979347933859,-3.3345729259121697,-6.682103587090893,-21.649133260443932,-30.20412309245944,42.38852383976841,3.399993896484375,5.803709320747458,5.734996795654297,-2.056096945596238,13.526090536904832,1.8394499250290153,9.630543666279578,-5.4499969482421875,95.6140327394895,33.529981125080695,3.895546870625273,6,-3.625,-8.650001525878906,-25.389997482299805,-27.729995727539062,-16.649993896484375,1,-0.07232994903498602,-1.7222080938575521,159.3000030517578,1.258060070288735,159.0500030517578,1.2352828540312832,159.4499969482422,-0.07232994903498602
5958,2023-06-14,162.85000610351562,165.0,161.6999969482422,162.75,3569730.0,0.0024623524948472753,-1.999986128450548,0.12500715253008832,73.44963532659739,62.919819732229,-3.6216147623086954,-6.423000840740315,-21.293858582481505,-30.462162679092216,42.29042077056408,3.3000030517578125,5.201233417396793,5.507505798339849,-2.128164018731354,13.143175615411053,1.6896708898042618,9.325340706875437,-5.736006164550787,73.12507629394531,5.640521555755015,3.8178349085355996,6,-2.8750076293945312,-7.9000091552734375,-25.140005111694336,-28.1300048828125,-15.300003051757812,2,-0.07245933441511287,1.6923013721140416,162.4499969482422,-1.7222080938575521,159.3000030517578,1.258060070288735,159.0500030517578,-0.07245933441511287
5959,2023-06-15,159.9499969482422,160.5500030517578,157.5500030517578,159.75,4560402.0,-0.017807854139287205,3.2856862595503045,1.9998474214220323,60.52631091238303,62.839409767377475,-0.47354699549504176,-2.8334206561109454,-17.727614965270845,-27.350980126884338,41.94992785257704,5.3000030517578125,4.7999918446933805,2.0774971008300724,-4.6384303818109345,8.79342458347108,-1.280466640490431,5.435460842150576,-2.5205570068359293,32.214696370454874,-34.48954598944758,3.3579637413205035,6,1.0500030517578125,-5.0,-22.049997329711914,-25.229995727539062,-11.800003051757812,3,-0.05470459622972912,-1.999986128450548,162.85000610351562,1.6923013721140416,162.4499969482422,-1.7222080938575521,159.3000030517578,-0.05470459622972912
5960,2023-06-16,156.60000610351562,160.89999389648438,155.9499969482422,160.8000030517578,10825736.0,-0.020943988175320727,1.250009536789466,-21.000305180437934,39.908265228699975,60.16771704620853,3.1093681083076774,0.9554113776751194,-13.866176868144862,-23.85952427284343,41.234276965423206,4.9499969482421875,4.140970974113571,-1.5199943542480412,-7.605646475147267,4.565657766651185,-4.562820414697654,1.522831706201572,8.399993896484375,7.182419183241977,-53.38502849500817,3.042826060449617,6,3.8749923706054688,-1.6500091552734375,-18.587505340576172,-21.8800048828125,-7.100006103515625,4,-0.032886391791512315,3.2856862595503045,159.9499969482422,-1.999986128450548,162.85000610351562,1.6923013721140416,162.4499969482422,-0.032886391791512315
5961,2023-06-19,155.6999969482422,156.60000610351562,154.6999969482422,156.60000610351562,4194014.0,-0.005747184675577333,3.22219961683875,0.21428804981634944,43.069298329766646,57.86925488958681,3.7622731033951027,1.8311673153477557,-12.422718484013132,-22.856975115334052,39.497474727902485,1.9000091552734375,3.626939482308728,-2.34500350952149,-8.514786049021922,3.8247790299789415,-5.429894779271706,0.7398877602287257,9.119002990722663,9.708734987504092,-47.41989949110293,3.0848912697502118,6,4.150001525878906,0.3000030517578125,-17.687496185302734,-20.979995727539062,-8.550003051757812,0,-0.011881765452709248,1.250009536789466,156.60000610351562,3.2856862595503045,159.9499969482422,-1.999986128450548,162.85000610351562,-0.011881765452709248
5962,2023-06-20,154.6999969482422,156.0,154.3000030517578,155.5500030517578,4434299.0,-0.0064226077045616,-1.0606099839088539,0.9444416187715104,37.5,55.043583887512746,4.437218045924681,2.9260568923212418,-10.879684596682694,-21.726955592959996,37.683616175701005,1.6999969482421875,3.3644564069119838,-3.3100036621093807,-9.55049989339983,2.9304925691810695,-6.430251777754592,-0.1897555464641698,9.714242871093745,3.7382617810006633,-48.26579181454847,3.1202481156452233,6,4.950004577636719,2.100006103515625,-12.337499618530273,-19.75499725341797,-5.6999969482421875,1,-0.0575306662705497,3.22219961683875,155.6999969482422,1.250009536789466,156.60000610351562,3.2856862595503045,159.9499969482422,-0.0575306662705497
5963,2023-06-21,154.75,156.0500030517578,154.0,155.10000610351562,4119803.0,0.00032322593887657014,-1.21621220369179,0.4117689297382688,41.03260486473173,52.757523254577755,4.272109261624394,3.2348657767885527,-10.299117227533856,-21.641496169762775,36.67265504296443,2.0500030517578125,2.736362440138663,-3.3825004577636832,-9.235190803931346,2.4701898884039792,-6.3088456308475145,-0.456155284679852,9.057385613281241,10.869574832263742,-38.393913895769266,2.926345173083824,6,4.75,2.0500030517578125,-11.86250114440918,-19.529998779296875,-5.5,2,-0.05783519837313211,-1.0606099839088539,154.6999969482422,3.22219961683875,155.6999969482422,1.250009536789466,156.60000610351562,-0.05783519837313211
5964,2023-06-22,153.85000610351562,154.4499969482422,152.10000610351562,154.25,4453989.0,-0.005815792545941001,4.8750667582207985,1.1428197750457756,40.92143252347332,51.38753454371421,4.798858267217071,4.6156595286879565,-8.69992233107888,-20.48311889910704,36.27086770235981,2.649993896484375,2.05689373741788,-4.437494659423834,-9.589180502284677,0.7141911834370092,-7.013337580854255,-1.8616517379934123,9.172788660703105,19.886391222022624,-30.294647401859564,2.5758429214304273,6,4.6999969482421875,2.9499969482421875,-10.762510299682617,-18.430007934570312,-4.1500091552734375,3,-0.04094899448700018,-1.21621220369179,154.75,-1.0606099839088539,154.6999969482422,3.22219961683875,155.6999969482422,-0.04094899448700018
5965,2023-06-26,153.5,153.5500030517578,150.89999389648438,152.5,4075580.0,-0.0022749827080288387,3.818171729782217,-2.5000381475547417,30.55554247360088,48.42158444011589,4.7816458695739925,5.130247665986872,-7.71612538452564,-19.86456114410106,35.1002050524729,2.95001220703125,1.4618603403162638,-4.725000762939459,-10.08356489247484,0.6335633665959222,-7.4042828277071635,-2.045718698171754,8.430515898148428,45.614044480613344,-2.1798877961845307,2.679282064767692,6,4.4499969482421875,3.4000015258789062,-10.412504196166992,-18.080001831054688,-3.899993896484375,0,-0.03485345995775646,4.8750667582207985,153.85000610351562,-1.21621220369179,154.75,-1.0606099839088539,154.6999969482422,-0.03485345995775646
5966,2023-06-27,154.64999389648438,154.75,152.8000030517578,153.3000030517578,2411529.0,0.007491816915207616,1.5161201405774702,1.3499908447265625,35.26008756610676,44.69146413615107,3.2438025355350533,3.668206089389855,-8.186555310731706,-20.733077170891534,33.300774946241624,1.9499969482421875,0.8484634190159568,-3.2575065612792855,-8.675923881628052,2.1609107590694805,-5.966715221453654,-0.5482979011049167,5.956859361464353,72.8154045349633,26.68959526490856,2.70920866017438,6,3.3000030517578125,2.6250076293945312,-11.437498092651367,-19.104995727539062,-6.79998779296875,1,-0.033300964110813625,3.818171729782217,153.5,4.8750667582207985,153.85000610351562,-1.21621220369179,154.75,-0.033300964110813625
5967,2023-06-28,154.64999389648438,156.5,154.39999389648438,155.6999969482422,3264667.0,0.0,-1.7096799598350085,-0.7777853130333549,38.36473702090743,40.79314210218553,2.258524139265205,3.5468323794488583,-7.480084985874612,-20.443632077732673,31.476290742368672,2.100006103515625,0.5997192264469788,-3.0650062561035156,-8.665299212017544,2.535286699810513,-5.86515273406053,-0.2648597781465014,4.792036238088627,66.96421272908594,20.826376275849775,2.8001464779570213,6,1.25,2.6250076293945312,-8.287496566772461,-15.954994201660156,-9.04998779296875,2,-0.0484966071516314,1.5161201405774702,154.64999389648438,3.818171729782217,153.5,4.8750667582207985,153.85000610351562,-0.0484966071516314
5968,2023-06-29,153.6999969482422,155.1999969482422,152.8000030517578,154.39999389648438,3600794.0,-0.006142883839220015,1.0869484452641425,0.6666618226207257,31.746031746031747,37.59533330592428,1.9825880976372048,4.241753777356024,-5.886178709256654,-19.21380130290794,29.388111572828386,2.399993896484375,0.15028810146878868,-3.7150032043456918,-9.507114429550626,2.0771080208592423,-6.611058816948145,-0.818947591743239,4.716988837760169,50.0,6.6342216802383405,2.8960556126024626,6,2.1999969482421875,3.5750045776367188,-7.337499618530273,-15.004997253417969,-7.149993896484375,3,-0.0305790308494599,-1.7096799598350085,154.64999389648438,1.5161201405774702,154.64999389648438,3.818171729782217,153.5,-0.0305790308494599
5969,2023-06-30,155.39999389648438,155.8000030517578,154.3000030517578,154.4499969482422,4213254.0,0.01106048784642888,-1.4000292972326323,-1.3571444141689373,39.29616275084147,37.52732191949555,-0.48131667015962876,2.459126107074667,-6.9156836864251545,-20.720553781514468,27.30918102718485,2.100006103515625,-0.9432340560638863,-1.8825057983398494,-7.734388414323945,3.969376817644246,-4.808447106331897,1.0434355096521983,2.114952862775823,80.35705527490313,35.91925336002042,2.9259413079920464,6,-1.649993896484375,1.8750076293945312,-8.349996566772461,-16.704994201660156,-8.599990844726562,4,-0.03957525185349131,1.0869484452641425,153.6999969482422,-1.7096799598350085,154.64999389648438,1.5161201405774702,154.64999389648438,-0.03957525185349131
5970,2023-07-03,152.35000610351562,155.5,152.25,155.14999389648438,2658809.0,-0.019626691845306077,-1.1666666666666667,-2.947365039592669,32.49370238352388,36.35225570324635,2.1259790010844597,5.40421143657386,-3.249058876134029,-17.499481955145598,25.74698204033801,3.25,-2.360121701964374,-4.689994049072254,-10.944391811049655,1.564403712905147,-7.817192930060941,-1.5627951680835679,4.371146312211465,2.353084788602941,-39.32325373099903,3.127198880988696,7,1.3499908447265625,5.5999908447265625,-4.775007247924805,-13.655006408691406,-7.6500091552734375,0,-0.01739421758521531,-1.4000292972326323,155.39999389648438,1.0869484452641425,153.6999969482422,-1.7096799598350085,154.64999389648438,-0.01739421758521531
5971,2023-07-04,151.4499969482422,152.8000030517578,150.60000610351562,152.14999389648438,2986145.0,-0.005907509807790312,1.1999801637255576,0.25,18.750010837204385,34.26892357404684,2.6370395065357,5.951733034914042,-1.6801882929748047,-16.386858164201755,24.06002494459195,2.1999969482421875,-3.250158807884418,-5.172502899169928,-11.75721363826878,1.412207839928925,-8.464858268719354,-1.8801475296205012,4.5726164451757825,14.406639390475403,-19.602301415758802,3.2923553695494223,7,2.100006103515625,6.350006103515625,-3.474996566772461,-12.754997253417969,-4.9499969482421875,1,-0.012215192353941084,-1.1666666666666667,152.35000610351562,-1.4000292972326323,155.39999389648438,1.0869484452641425,153.6999969482422,-0.012215192353941084
5972,2023-07-05,151.39999389648438,153.5500030517578,150.60000610351562,151.0,4387837.0,-0.0003301621179623293,-3.9167366038503597,-0.5714223433242507,16.811558820199267,31.57769623576546,2.4246918526715717,5.632901891214203,-0.9771288035889825,-16.125885528516164,21.983747013316133,2.9499969482421875,-3.348870276645158,-4.805005645751947,-11.609952063658028,1.9999407721541331,-8.207478854704988,-1.4025324367989072,4.100006103515625,15.384389662751218,-13.111655884408666,3.402473208953047,7,2.1500091552734375,6.4000091552734375,-1.7249889373779297,-11.004989624023438,-5.0,2,-0.023447740661046268,1.1999801637255576,151.4499969482422,-1.1666666666666667,152.35000610351562,-1.4000292972326323,155.39999389648438,-0.023447740661046268
5973,2023-07-06,148.1999969482422,150.64999389648438,147.3000030517578,150.10000610351562,6029611.0,-0.021136044103344576,1.2333385891651873,-4.750095368886854,16.524193239873554,28.866891870921037,5.1381981648554245,8.467637005319204,2.857040930520782,-12.728191514770913,20.62102383090723,4.0999908447265625,-3.587113049868293,-7.49750213623048,-15.096498384413735,0.1014941119527748,-11.297000260322108,-3.6980040121388527,6.614003906249991,10.588163488051471,-16.71717269491477,3.799498124091629,7,3.7000045776367188,7.950004577636719,1.8250064849853516,-7.454994201660156,-3.3000030517578125,3,-0.0175437982339135,-3.9167366038503597,151.39999389648438,1.1999801637255576,151.4499969482422,-1.1666666666666667,152.35000610351562,-0.0175437982339135
5974,2023-07-07,149.39999389648438,150.0,147.1999969482422,148.1999969482422,3069831.0,0.008097145566482666,1.3333269755288104,-0.6315742978983127,26.62332772523071,28.429979121102132,3.621414741805694,6.8260916966276,2.28438619104611,-13.717674332557493,19.308961678042046,2.8000030517578125,-3.6127082790524696,-5.795005035400379,-13.673219329631365,2.083209258830607,-9.734112182515872,-1.8558978882848862,4.211767309570291,26.50597758245718,-3.2066031741906436,3.9391071471154966,7,2.4500045776367188,6.700004577636719,0.6750087738037109,-8.654991149902344,-4.79998779296875,4,-0.01907624471993785,1.2333385891651873,148.1999969482422,-3.9167366038503597,151.39999389648438,1.1999801637255576,151.4499969482422,-0.01907624471993785
5975,2023-07-10,149.64999389648438,150.0500030517578,147.8000030517578,149.0,2016228.0,0.0016733601754577165,2.1034221492612706,0.5416629579237822,29.49149386285697,27.78902426518549,3.093135464873228,6.151130424567782,2.695298813994839,-13.717164203671729,17.894732900405668,2.25,-3.7635875261186698,-5.075004577636719,-13.104984621986205,2.9549754667127672,-9.089994599811462,-1.0600145554619758,2.807649743164035,38.58259202122291,6.077774522097677,4.014990022174736,7,2.2000045776367188,6.450004577636719,0.6125087738037109,-8.904991149902344,-6.8499908447265625,0,-0.019044376618537973,1.3333269755288104,149.39999389648438,1.2333385891651873,148.1999969482422,-3.9167366038503597,151.39999389648438,-0.019044376618537973
5976,2023-07-11,148.89999389648438,151.8000030517578,147.10000610351562,151.8000030517578,3612582.0,-0.005011694156959234,2.2413669727184238,-4.46159444105357,29.999968430058374,26.85960553286893,3.2874313375439215,6.410719683435161,4.169151314347289,-12.752322337218914,16.020395252236796,4.6999969482421875,-3.8856331715363694,-5.305004119873047,-13.433896769360047,2.823888529613953,-9.369450444616547,-1.240557795129547,-1.6999969482421875,27.906800691732098,-7.89653923164629,4.064446324743503,7,2.5500106811523438,7.1500091552734375,1.362508773803711,-8.154991149902344,-5.5,1,-0.028206830895923574,2.1034221492612706,149.64999389648438,1.3333269755288104,149.39999389648438,1.2333385891651873,148.1999969482422,-0.028206830895923574
5977,2023-07-12,150.6999969482422,151.14999389648438,148.0500030517578,149.25,2387850.0,0.012088671091613268,1.6383003590699245,-0.499997369182605,37.538440447003126,27.50320649964353,0.9702272210556941,3.884459639293766,2.529215696958431,-14.30727163629794,13.77747607738906,3.0999908447265625,-3.7698012181803904,-2.9175010681152287,-10.190763634506283,4.355761498275825,-6.554132351310756,0.7191302150802983,-3.5999908447265625,76.59559962210123,36.083506503794105,3.6366312831955327,7,0.7500076293945312,5.350006103515625,-0.43749427795410156,-9.934993743896484,-10.099990844726562,2,-0.027869920592531128,2.2413669727184238,148.89999389648438,2.1034221492612706,149.64999389648438,1.3333269755288104,149.39999389648438,-0.027869920592531128
5978,2023-07-13,151.0500030517578,151.9499969482422,150.25,151.25,3109432.0,0.002322535571356532,1.1250083446980172,-0.13792922011638797,41.082791095474356,27.70172076015829,0.22885496109515202,2.74588294670383,2.319241943362897,-14.433886998779798,10.967112898643071,1.6999969482421875,-3.8203365073731845,-1.977494812011713,-7.883200811451559,3.9282111874281327,-4.930347811731622,0.9753581877081956,-3.9499969482421875,81.44338978571585,36.73923006797416,2.95285299971992,7,0.25,5.0,-0.7875003814697266,-10.28499984741211,-10.750000000000028,3,-0.030784568429833792,1.6383003590699245,150.6999969482422,2.2413669727184238,148.89999389648438,2.1034221492612706,149.64999389648438,-0.030784568429833792
5979,2023-07-14,151.1999969482422,151.5500030517578,149.5,151.0,2789480.0,0.000993008232068604,3.5555159961344796,-1.0,42.58062801299853,28.822490274544364,-0.6476711529172974,2.009793169188953,2.381610333760648,-14.33084463658264,9.498092012145518,2.0500030517578125,-3.978805406671569,-1.390000915527338,-6.358493579947293,3.578491748892617,-3.8742472477373155,1.0942454166826394,-3.9059912109374864,84.53605328316276,38.29681900590772,2.4842463322099735,7,-0.8749923706054688,4.850006103515625,3.7750015258789062,-10.264995574951172,-9.849990844726562,4,-0.04166668769123316,1.1250083446980172,151.0500030517578,1.6383003590699245,150.6999969482422,2.2413669727184238,148.89999389648438,-0.04166668769123316
5980,2023-07-17,151.4499969482422,151.5,149.10000610351562,150.1999969482422,3266000.0,0.0016534391868114895,2.555530438320863,6.250095368886854,39.041099469599985,31.07705567814387,-1.160837755699447,1.4273667447530158,2.338361121131584,-14.311011998316872,8.47487823221473,2.399993896484375,-3.95472694837963,-0.8825004577636832,-5.497154991961821,3.7321540764344547,-3.1898277248627664,1.4248268093354,-3.9697515624999937,89.69070218877518,44.879370755111665,2.3073272670990757,7,-1.1249923706054688,4.600006103515625,4.537502288818359,-10.514995574951172,-7.75,0,-0.04522938912351071,3.5555159961344796,151.1999969482422,1.1250083446980172,151.0500030517578,1.6383003590699245,150.6999969482422,-0.04522938912351071
5981,2023-07-18,153.85000610351562,154.14999389648438,151.0500030517578,151.4499969482422,4344081.0,0.01584687490019321,1.0666710747837056,1.92000732421875,47.64709472656249,34.503226334406456,-3.5588553307992186,-1.1787821417267992,0.14017991824675846,-16.429922078843504,7.687427067295392,3.0999908447265625,-4.153702999785821,1.6100082397460938,-2.7895869427381115,6.009603422230299,-0.5897893514960231,3.8098058309882106,-6.190970655273418,95.0821599473696,50.880627341217,2.199797591242106,7,-3.225006103515625,2.1999969482421875,2.137493133544922,-12.91500473022461,-9.900009155273438,1,-0.07182322140645858,2.555530438320863,151.4499969482422,3.5555159961344796,151.1999969482422,1.1250083446980172,151.0500030517578,-0.07182322140645858
5982,2023-07-19,145.8000030517578,155.39999389648438,145.25,154.60000610351562,7132904.0,-0.05232370966785327,-1.0505019212184825,-3.666653951057621,33.60997532002294,36.401646565534165,4.037877581238348,6.503717537007049,8.275228500987055,-8.118506419769574,7.29991262261214,10.149993896484375,-4.141597471341328,-5.9949951171875,-11.092043231362453,-0.8979470030125469,-8.54351917427499,-3.4464710601000093,8.349990844726562,5.418752536869166,-36.47753507206419,2.5485240570874774,7,4.524993896484375,9.324996948242188,10.124996185302734,-4.865001678466797,-0.3000030517578125,2,-0.016460967798618276,1.0666710747837056,153.85000610351562,2.555530438320863,151.4499969482422,3.5555159961344796,151.1999969482422,-0.016460967798618276
5983,2023-07-20,145.8000030517578,146.25,140.85000610351562,140.85000610351562,4408589.0,0.0,-1.181817060877982,-0.5624994581397809,28.571457765528365,36.618105458900565,4.0919488743916475,6.1122028234156005,8.389429424374072,-7.865297566037356,7.29624583151732,5.399993896484375,-3.826692293288602,-5.547495269775396,-11.1030961589002,0.008105619349407789,-8.325295714337784,-2.7696948252130085,9.599990844726562,34.020626124746734,-2.886266893201956,2.777800444562399,7,2.3249969482421875,7.125,10.512493133544922,-4.030006408691406,-0.0500030517578125,3,-0.035665273246916374,-1.0505019212184825,145.8000030517578,1.0666710747837056,153.85000610351562,2.555530438320863,151.4499969482422,-0.035665273246916374
5984,2023-07-21,147.5500030517578,147.5500030517578,143.8000030517578,144.3000030517578,4095530.0,0.012002743232994106,1.3076923076923077,0.6565660613496176,38.62559670121224,37.63300577427338,2.293071558253473,4.074947146415809,6.771484584907057,-9.3432744487244,7.713962727164471,3.75,-3.4422420910201197,-3.4824951171875114,-9.153868367559,2.1888781331839766,-6.318181742373241,-0.6468084920017816,7.8499908447265625,46.04812762440905,4.573349526833908,2.835686625185739,7,0.5749969482421875,3.3249969482421875,9.912494659423828,-3.3300018310546875,-0.1999969482421875,4,-0.04913588512402034,-1.181817060877982,145.8000030517578,-1.0505019212184825,145.8000030517578,1.0666710747837056,153.85000610351562,-0.04913588512402034
5985,2023-07-24,148.14999389648438,148.64999389648438,145.9499969482422,146.5500030517578,2565529.0,0.0040663560306135604,1.0769280428186603,0.4923048753004808,42.067301520230004,38.97382056207023,1.6292641140566673,3.218616684358608,6.329362498642411,-9.648066365749543,8.376203470443548,2.6999969482421875,-2.7690149156362907,-2.615003967285162,-8.30100508578488,3.0709971512145557,-5.458004526535007,0.2279965919646827,6.668000488281251,50.17177950139898,5.055239070946641,2.843000559249857,7,-0.024993896484375,2.725006103515625,9.825004577636719,-3.5499954223632812,1.350006103515625,0,-0.04589934575171195,1.3076923076923077,147.5500030517578,-1.181817060877982,145.8000030517578,-1.0505019212184825,145.8000030517578,-0.04589934575171195
5986,2023-07-25,149.5,149.9499969482422,147.14999389648438,148.64999389648438,2106160.0,0.009112427668805045,2.2000034877232144,0.5312568545733714,45.70137246210505,39.88081300819266,0.41719156844845884,1.5420660512563131,5.065900976813907,-10.700009978474156,8.63115040750044,2.8000030517578125,-2.410022300095079,-1.0074981689453182,-6.412199728113308,4.397203390222671,-3.709848948529327,1.6948526106386907,4.75927485351562,59.45017974973468,10.13597395936204,2.7023507795840014,7,-1.375,-0.774993896484375,8.21249771118164,-4.674999237060547,-0.399993896484375,1,-0.03879600703516928,1.0769280428186603,148.14999389648438,1.3076923076923077,147.5500030517578,-1.181817060877982,145.8000030517578,-0.03879600703516928
5987,2023-07-26,147.14999389648438,150.9499969482422,146.6999969482422,150.9499969482422,2207420.0,-0.01571910437134194,1.2368403088697664,-4.4705597242666855,47.529406358135375,40.59710359293277,2.4704690759508594,3.479792326614387,7.470481261733795,-8.07599303401372,8.367881363253108,4.25,-2.1880287487553574,-2.982504272460943,-8.215021208724693,2.2500126638028064,-5.598762740592832,-0.3662458043290542,6.572910207031242,62.376173303742334,7.826162654017708,2.616258468131881,7,0.975006103515625,1.5250091552734375,10.775005340576172,-2.324993133544922,-2.1999969482421875,2,-0.02174649732227163,2.2000034877232144,149.5,1.0769280428186603,148.14999389648438,1.3076923076923077,147.5500030517578,-0.02174649732227163
5988,2023-07-27,149.0,150.89999389648438,146.89999389648438,147.14999389648438,2814589.0,0.012572247232419453,-2.404246477501461,-0.4868433204704522,49.086772943897884,41.32000858525492,0.3342379819261794,1.3276918097363364,5.694447784702248,-9.625355732087684,8.56341938552046,4.0,-1.8710860965850884,-0.8974983215331918,-5.871162967838728,4.076166324772345,-3.384330644685974,1.5893340016195907,4.207988183515624,72.7272921281654,14.025553828843897,2.486832323152773,7,-0.875,-0.3249969482421875,9.22500228881836,-4.174999237060547,-3.899993896484375,3,-0.023489932885906062,1.2368403088697664,147.14999389648438,2.2000034877232144,149.5,1.0769280428186603,148.14999389648438,-0.023489932885906062
5989,2023-07-28,149.25,150.10000610351562,148.5500030517578,148.5500030517578,1856081.0,0.001677852348993314,-3.428599455040872,0.37837548044407054,49.086772943897884,42.43619452684358,-0.24748354294322894,0.625390081148737,5.553476515003837,-9.538272100166239,8.616289699994981,1.5500030517578125,-1.7857153239255013,-0.33999862670899006,-4.588912799920649,3.9089155465026693,-2.4644557133148055,1.7844584598968254,3.4636689003156107,66.00006103515625,4.557028566829651,2.1244570866058257,7,-1.125,-0.5749969482421875,8.900001525878906,-4.424999237060547,-2.899993896484375,4,-0.02345058626465657,-2.404246477501461,149.0,1.2368403088697664,147.14999389648438,2.2000034877232144,149.5,-0.02345058626465657
5990,2023-07-31,149.6999969482422,150.10000610351562,148.3000030517578,149.0500030517578,2734328.0,0.0030150549295959728,1.4827419286947006,0.9285667574931881,51.85185708462757,42.90339034440636,-1.08603126190863,-0.03511882369974728,5.145838412152273,-9.700073597165499,9.289172325164296,1.8000030517578125,-1.8013728750842972,0.24249877929688068,-3.8044980611509516,4.289495619744713,-1.7809996409270354,2.265997199520797,2.539125440201417,70.58823529411765,4.700553251732288,2.0234984202239215,7,-1.5749969482421875,-1.024993896484375,7.975006103515625,-4.874996185302734,-2.0500030517578125,0,-0.015698001954796648,-3.428599455040872,149.25,-2.404246477501461,149.0,1.2368403088697664,147.14999389648438,-0.015698001954796648
5991,2023-08-01,149.60000610351562,150.60000610351562,149.25,149.6999969482422,2698205.0,-0.0006679415281560797,-2.375002384176696,-0.15383351331048406,47.23620517924468,44.41741588431989,-1.8464789287324663,-0.08519914109183446,5.108978987066877,-9.324871374093789,9.655011031443554,1.350006103515625,-1.8754291988572618,0.23500747680662926,-3.7033465768281815,4.17336153044144,-1.7341695500107903,2.204184503624049,2.1835516335308682,68.23550953584558,3.549368566945006,1.969177026817406,8,-3.7000045776367188,-0.9250030517578125,7.824993133544922,-4.775005340576172,-0.600006103515625,1,-0.0006684899694885393,1.4827419286947006,149.6999969482422,-3.428599455040872,149.25,-2.404246477501461,149.0,-0.0006684899694885393
5992,2023-08-02,147.85000610351562,149.0500030517578,145.5500030517578,149.0500030517578,3208921.0,-0.011697860485306966,4.833348168304871,12.001068213032198,42.48827115079192,45.96372848268251,0.2513241786281242,1.460066650692795,6.757000364610633,-7.277662543111944,10.590625723138627,4.0500030517578125,-1.9750673236690943,-1.3374931335449105,-5.209100470822051,2.53411420373223,-3.273296802183495,0.5983105350936739,3.4962095681896415,42.99078481648066,-18.767025857264777,1.9358036686385742,8,-0.475006103515625,0.8249969482421875,9.762493133544922,-3.025005340576172,-0.8000030517578125,2,0.008454514361837973,-2.375002384176696,149.60000610351562,1.4827419286947006,149.6999969482422,-3.428599455040872,149.25,0.008454514361837973
5993,2023-08-03,145.60000610351562,147.0,144.14999389648438,146.9499969482422,4121611.0,-0.015218125851308328,2.9310511749292307,1.1249952316162914,38.03421227836454,45.8980191023661,2.7602398855974286,3.694725111484445,8.976711227552073,-4.743394121255761,10.849397644186148,3.70001220703125,-2.502819404659789,-3.457493591308605,-7.631506670246949,0.7165194876297392,-5.544500130777777,-1.370487051839433,5.326361185462048,22.480766865069977,-34.89227845031972,2.0870065394691744,8,1.9499893188476562,2.7249984741210938,10.987491607666016,-0.7750053405761719,1.149993896484375,3,-0.004464348406766572,4.833348168304871,147.85000610351562,-2.375002384176696,149.60000610351562,1.4827419286947006,149.6999969482422,-0.004464348406766572
5994,2023-08-04,146.5500030517578,147.0500030517578,144.4499969482422,145.5,2735448.0,0.0065247040413363155,1.5365875443806802,-0.7777853130333549,39.8340401337708,45.64987894831508,1.8477904227306396,2.6564647911951056,8.056808569484502,-5.399435111434485,11.091840675971547,2.600006103515625,-1.982575553264553,-2.3649971008300668,-6.681926915458263,1.9519327137981293,-4.523462008144179,-0.20653219351595453,3.973309789801391,37.20937384672162,-15.411634423012828,2.1584649073141016,8,0.9999923706054688,1.7750015258789062,10.037494659423828,-1.7250022888183594,2.9499969482421875,4,-0.009894213019771003,2.9310511749292307,145.60000610351562,4.833348168304871,147.85000610351562,-2.375002384176696,149.60000610351562,-0.009894213019771003
5995,2023-08-07,146.8000030517578,146.85000610351562,144.89999389648438,146.35000610351562,1846700.0,0.0017059023868577494,6.090914135108892,0.4285672765320506,33.94076530310771,44.3431448195376,1.5490555877664463,2.299921246199233,7.711476676176233,-5.328367794673454,11.36339429624305,1.95001220703125,-1.3154429209369312,-1.9724975585937443,-6.3745860320399,2.4295909148524117,-4.173541795316822,0.2285466781293337,3.3363775202796546,41.085335503468116,-5.909968444657615,2.2010442367230736,8,0.7499923706054688,1.375,8.71249771118164,-0.6000022888183594,2.5500030517578125,0,-0.00306537424310227,1.5365875443806802,146.5500030517578,2.9310511749292307,145.60000610351562,4.833348168304871,147.85000610351562,-0.00306537424310227
5996,2023-08-08,144.6999969482422,146.85000610351562,144.0500030517578,146.85000610351562,2521540.0,-0.014305218391413965,1.6046429103709645,-4.777830524566817,46.56248092651367,44.23570866046852,3.23698071005208,4.289042287899974,9.488296087990562,-2.898043728831169,12.275956967254938,2.8000030517578125,-1.1049519918575754,-3.862503814697277,-8.624952360734568,0.899944731340014,-6.243728087715908,-1.4812795416786457,5.064928645054408,12.9998779296875,-37.63301393884096,2.3812242730186393,8,2.7750015258789062,3.4250030517578125,11.125,1.5000038146972656,2.5,1,0.020386986941660856,6.090914135108892,146.8000030517578,1.5365875443806802,146.5500030517578,2.9310511749292307,145.60000610351562,0.020386986941660856
5997,2023-08-09,146.5,148.25,145.64999389648438,145.89999389648438,2065874.0,0.012439551414791472,-3.727257594673325,-0.27907141792580714,51.96628322536456,44.55565424729815,1.49197712754588,2.2748874062159246,7.459953930532038,-4.409474166289073,13.043175509628908,3.5500030517578125,-0.9863186706536737,-1.8525009155273438,-6.588419043965558,2.883417212910871,-4.220459979746437,0.5154581486917493,2.908328813705367,58.33330305793621,5.3677794372368055,2.3679590642191055,8,0.8250045776367188,1.625,9.175003051757812,-0.2999992370605469,2.850006103515625,2,0.017064846416382284,1.6046429103709645,144.6999969482422,6.090914135108892,146.8000030517578,1.5365875443806802,146.5500030517578,0.017064846416382284
5998,2023-08-10,146.39999389648438,147.89999389648438,145.25,146.85000610351562,2889550.0,-0.0006826355188780386,1.0784365351013667,-0.750012715528203,46.43960215682625,44.26152415984574,1.323575043620366,2.117215354927737,7.287065584034735,-3.9240217198918685,14.145109628718005,2.649993896484375,-1.0665539520039147,-1.7200065612792912,-6.353795714281176,2.913782591722594,-4.036901137780234,0.5968880152216514,2.6660020088133933,55.95220362505495,2.024444778523474,2.3168945765009417,8,0.9250106811523438,1.725006103515625,9.275009155273438,-0.19999313354492188,2.350006103515625,3,0.004439953431508048,-3.727257594673325,146.5,1.6046429103709645,144.6999969482422,6.090914135108892,146.8000030517578,0.004439953431508048
5999,2023-08-11,144.89999389648438,145.9499969482422,144.1999969482422,145.9499969482422,2043314.0,-0.010245902066502888,2.3333236452414514,2.333276820832768,40.4692184465585,42.996786533393625,2.3933188661277427,3.2896996294155656,8.544306883620692,-2.093521635495364,15.175686047124772,2.1999969482421875,-1.0697295890024918,-2.9050064086914062,-7.513684059989657,1.7036712426068448,-5.209345234340532,-0.6006675830422807,3.83736241674211,20.237891960428843,-32.753653219541064,2.3043388256491233,8,2.4250106811523438,3.225006103515625,9.125007629394531,1.3000068664550781,3.8000030517578125,4,0.012767468470959775,1.0784365351013667,146.39999389648438,-3.727257594673325,146.5,1.6046429103709645,144.6999969482422,0.012767468470959775
6000,2023-08-14,144.60000610351562,144.6999969482422,143.35000610351562,144.25,3298170.0,-0.002070309217425237,3.9091665741871044,-0.3333381773792743,34.68751907348633,41.60248807719825,2.116351201449845,3.215026835356184,8.62044736298867,-1.4272530600388507,16.21598569453683,1.54998779296875,-1.2729832556676683,-2.8624946594238168,-7.347075015794815,1.622085696947181,-5.104784837609316,-0.6202044812383178,3.8218562013224187,25.510235857576152,-25.56285929211712,2.242290178185493,8,1.5999984741210938,3.524993896484375,9.374992370605469,1.5999946594238281,2.5999908447265625,0,0.03388654003912417,2.3333236452414514,144.89999389648438,1.0784365351013667,146.39999389648438,-3.727257594673325,146.5,0.03388654003912417
6001,2023-08-15,142.8000030517578,144.64999389648438,142.10000610351562,144.25,3267230.0,-0.012448153359476577,1.266671187820013,-4.142776179265847,35.9223569451207,40.8729420543459,3.18530408729859,4.3687327081837,10.087252870104635,0.6837422523845476,17.632177407141736,2.54998779296875,-1.5693595153545914,-4.109997558593761,-7.958797007205192,-0.26119810998233106,-6.0343972828994765,-2.185597834288046,5.3189850050273435,11.382075495104777,-36.68072325596151,1.9243997243057183,8,2.375,5.3249969482421875,11.174995422363281,3.3999977111816406,4.5,1,0.04586836772954239,3.9091665741871044,144.60000610351562,2.3333236452414514,144.89999389648438,1.0784365351013667,146.39999389648438,0.04586836772954239
6002,2023-08-16,143.39999389648438,143.89999389648438,141.60000610351562,141.8000030517578,2192189.0,0.0042016164699176795,-1.3000053406169176,-1.1034442842560535,30.281643223262165,40.01154549266785,2.1095366329431045,3.7731726787707203,9.155778609635291,0.3972383478915731,18.234658214377948,2.29998779296875,-2.000851838947,-3.3900062561035043,-7.523642912488356,0.7436304002813472,-5.45682458429593,-1.3231879279110785,4.428234882169988,28.571290169445547,-15.695321476731877,2.0668183281924195,8,1.5250091552734375,4.725006103515625,10.35000991821289,2.800006866455078,1.8000030517578125,2,0.0264993250592529,1.266671187820013,142.8000030517578,3.9091665741871044,144.60000610351562,2.3333236452414514,144.89999389648438,0.0264993250592529
6003,2023-08-17,140.60000610351562,142.4499969482422,140.44999694824222,142.39999389648438,2733232.0,-0.01952571765790989,1.1052699208146315,-1.1249988079002833,24.179075652758527,38.2721049947776,4.610534270314787,6.4967046624593365,11.630045306898467,3.488991595077323,18.064578420949818,2.949996948242159,-2.425488186080287,-5.929994201660151,-10.896131230273937,-0.9638571730463639,-8.413062715967044,-3.446925687353257,6.949093768133196,2.72743918678927,-37.187660850630984,2.483068514306899,8,3.7499923706054688,7.324989318847656,13.14999771118164,5.599994659423828,3.4499969482421875,3,0.0622332832159187,-1.3000053406169176,143.39999389648438,1.266671187820013,142.8000030517578,3.9091665741871044,144.60000610351562,0.0622332832159187
6004,2023-08-18,140.30000305175778,140.9499969482422,138.94999694824222,140.60000610351562,2956560.0,-0.0021337342726497344,3.00006103608753,0.16666949238752385,21.686723730944834,36.91054482009283,4.392677977565199,6.5621517424236515,11.55866411982268,4.035034202232225,18.402956524876714,1.9999999999999716,-2.642997928003183,-5.8674972534180085,-11.529769270209528,-0.2052252366264895,-8.698633261813768,-3.036361245022249,6.823150644486645,23.478367017662173,-12.038079751644972,2.831136008395754,8,3.2999954223633097,6.874992370605497,13.375000000000028,5.899997711181669,5.199996948242216,4,0.06022805961825206,1.1052699208146315,140.60000610351562,-1.3000053406169176,143.39999389648438,1.266671187820013,142.8000030517578,0.06022805961825206
6005,2023-08-21,141.35000610351562,142.85000610351562,139.64999389648438,140.0,2715645.0,0.007483984525435083,-2.121935243766282,-4.499974568943167,26.49571014714533,34.680903622385244,2.7807148502699874,5.24553130104286,10.15471578961936,3.3571924888971694,18.784274785753585,3.20001220703125,-2.5420543017016257,-4.477494812011713,-10.44684228065941,1.4918526566359844,-7.462168546335562,-1.4928210776878643,5.119295052888617,42.105446319818746,10.28458902928621,2.984673734323852,8,2.2499923706054688,5.824989318847656,11.83749771118164,13.099990844726562,1.25,0,0.051998518056970644,3.00006103608753,140.30000305175778,1.1052699208146315,140.60000610351562,-1.3000053406169176,143.39999389648438,0.051998518056970644
6006,2023-08-22,143.6999969482422,144.0500030517578,141.25,142.35000610351562,2897728.0,0.01662533246023057,1.73170622780966,0.9999886972443882,38.56745443585715,33.19214486799553,0.3061517107405223,2.5705320054464096,7.462729700204449,1.3441148024330118,19.390017392143065,2.8000030517578125,-2.5110997354957476,-1.8375038146972713,-7.616126680001571,3.9411190506070284,-4.726815247349435,1.0518076179548927,2.167759871509105,93.13714343842932,60.137928028927305,2.8893114326521525,8,-0.27500152587890625,3.4749984741210938,9.487506866455078,11.25,-0.899993896484375,1,0.024356298359982764,-2.121935243766282,141.35000610351562,3.00006103608753,140.30000305175778,1.1052699208146315,140.60000610351562,0.024356298359982764
6007,2023-08-23,143.9499969482422,144.35000610351562,143.0500030517578,144.35000610351562,3755121.0,0.0017397355971415784,5.499866488651535,-0.2963050874278028,44.89160576527891,33.02014526893471,-0.38398590313298087,2.1802888012087465,6.765039021569663,1.4208929486433135,20.27296700168905,1.3000030517578125,-2.3738287115944843,-1.427503967285162,-7.195333546757951,4.340325612187627,-4.311418757021556,1.4564108224512324,1.364339081788387,92.59243560943213,55.855934864638975,2.8839147897363953,8,-1.5,3.2249984741210938,9.387504577636719,11.0,0.6999969482421875,2,0.023272012327448133,1.73170622780966,143.6999969482422,-2.121935243766282,141.35000610351562,3.00006103608753,140.30000305175778,0.023272012327448133
6008,2023-08-24,145.5,147.35000610351562,144.75,145.60000610351562,5556405.0,0.010767649076888208,-2.249995231646608,0.25000953652489033,46.86565967676846,33.73086096118026,-2.318939987485379,0.3737947941652351,4.7632305864997875,0.19179621170934524,20.7964415088827,3.4000091552734375,-2.418086189513133,0.29749908447266193,-5.214255477770479,5.809253646715803,-2.4583781966489084,3.0533763655942323,-6.550003051757784,77.97614181939055,39.59341840152753,2.7558772811215704,8,-2.3499984741210938,-0.5500030517578125,7.224998474121094,9.449996948242188,1.75,3,-0.00206187664438362,5.499866488651535,143.9499969482422,1.73170622780966,143.6999969482422,-2.121935243766282,141.35000610351562,-0.00206187664438362
6009,2023-08-25,145.75,147.35000610351562,144.3000030517578,144.5500030517578,3180987.0,0.0017182130584192379,-2.588245325865489,-11.999237107110162,46.86565967676846,35.08398769487828,-2.7219263611937095,-0.1600675617055458,4.14850524309287,0.23228649016499503,21.39731612818192,3.0500030517578125,-2.717121246954804,0.7224990844726449,-4.4606180144844245,5.905616183429714,-1.869059465005904,3.314057633951194,-6.632002868652307,79.22073289631174,39.478773707837135,2.591558549478538,8,-2.5999984741210938,-0.8000030517578125,4.775001525878906,7.1750030517578125,1.5,4,-0.011663786951918942,-2.249995231646608,145.5,5.499866488651535,143.9499969482422,1.73170622780966,143.6999969482422,-0.011663786951918942
6010,2023-08-28,147.35000610351562,148.5,145.8000030517578,147.0,2264926.0,0.010977743420347297,1.037738239189267,0.2916724946911995,58.15388198043302,37.554157143246314,-4.348067851374594,-2.050274642797774,2.3028429009316653,-1.1291641470407683,21.817961303279805,2.75,-2.877222048127294,2.440004730224615,-2.39175482540233,7.27176428585156,0.02412495241114243,4.855884508038088,-8.06736879272458,84.13801522090517,39.319142901362895,2.4158797778134677,8,-3.6250076293945312,-2.4000091552734375,2.149993896484375,5.5749969482421875,-1.4000091552734375,0,-0.012555181723005626,-2.588245325865489,145.75,-2.249995231646608,145.5,5.499866488651535,143.9499969482422,-0.012555181723005626
6011,2023-08-29,149.5,150.1999969482422,147.8000030517578,147.85000610351562,5524350.0,0.014591067576705585,-1.7428501674107142,4.714186066788735,59.03615786803147,40.74910321488735,-6.087931569645605,-4.435558273629454,-0.04387459262500215,-3.0098712840765813,22.45582082967705,2.8499908447265625,-2.74693257698371,4.59499893188476,-0.21648885375006444,9.406486717519584,2.1892550390673478,7.000742824702172,-9.84866818164059,90.20982453444648,45.15476635370777,2.405743892817411,8,-4.9250030517578125,-4.5500030517578125,0.0,3.4250030517578125,-4.850006103515625,1,-0.04615380532765467,1.037738239189267,147.35000610351562,-2.588245325865489,145.75,-2.249995231646608,145.5,-0.04615380532765467
6012,2023-08-30,149.10000610351562,150.5500030517578,148.0,149.8000030517578,3361010.0,-0.002675544458089485,1.318187808210627,-0.42424214400651045,57.98821910585105,44.50567470967541,-5.357790373746951,-4.1498825833688215,0.18292964944669166,-2.340182720770514,22.207166294126466,2.5500030517578125,-2.4886711226978377,4.132505035400385,-0.8687865339368557,9.133796604737626,1.6318592507317646,6.633150820069005,-8.815754377363248,76.800048828125,31.7551125133973,2.5006457846686194,8,-4.350006103515625,-4.1500091552734375,-0.6750030517578125,3.8249969482421875,-2.4000091552734375,2,-0.04225353986494074,-1.7428501674107142,149.5,1.037738239189267,147.35000610351562,-2.588245325865489,145.75,-0.04225353986494074
6013,2023-08-31,144.9499969482422,148.9499969482422,144.35000610351562,148.5500030517578,10288176.0,-0.02783372894292313,1.0909078298503943,5.142888283378746,50.12788522252497,47.665803764295426,-0.5876411285668723,-0.05382707580079682,4.106342891404722,2.0956498910187236,21.735268456377618,4.75,-2.2109113029421223,0.014996337890636369,-4.9774289907878995,5.007421666569172,-2.4812163264486173,2.51120900222989,-3.844485116041369,10.39990234375,-36.2221832133501,2.4962126643392626,8,0.15000152587890625,-0.02500152587890625,3.4500045776367188,7.975006103515625,2.850006103515625,3,-0.0020697002971648004,1.318187808210627,149.10000610351562,-1.7428501674107142,149.5,1.037738239189267,147.35000610351562,-0.0020697002971648004
6014,2023-09-01,145.10000610351562,146.6999969482422,143.9499969482422,144.9499969482422,3184344.0,0.001034902783247471,-1.5581286416896731,-0.04166913915144323,51.28866019924524,50.420575992306524,0.01657705471663462,-0.3352232413857905,3.7558229576662256,2.2679708061525616,21.29700438924932,2.75,-1.8768403325125007,0.23750534057617756,-4.697959123592227,5.172969804744582,-2.2302268915080106,2.7052375726603657,-3.238934973750247,17.424365026887813,-30.551783924997707,2.467732232084196,9,0.7999954223632812,-0.32500457763671875,3.2999954223632812,7.8249969482421875,-0.3000030517578125,4,0.014817324645393537,1.0909078298503943,144.9499969482422,1.318187808210627,149.10000610351562,-1.7428501674107142,149.5,0.014817324645393537
6015,2023-09-04,146.35000610351562,147.39999389648438,145.5,145.75,1640655.0,0.008614748086972712,-2.45451518934665,3.999796561896043,59.41645829167854,52.737131976286676,-0.5024207670822989,-1.7082471564135915,2.3269866596704105,1.3133191489830551,20.74624064362396,2.29998779296875,-1.0727988755045317,1.5100051879882699,-3.3922601781991375,6.412270554175677,-0.9411274951054338,3.9611378710819736,-3.793820419990851,36.363741451618125,-15.570399850413175,2.451132683093705,9,0.4499969482421875,-1.5750045776367188,2.0499954223632812,6.5749969482421875,4.25,0,0.0061495993095332935,-1.5581286416896731,145.10000610351562,1.0909078298503943,144.9499969482422,1.318187808210627,149.10000610351562,0.0061495993095332935
6016,2023-09-05,147.64999389648438,148.14999389648438,145.5,146.14999389648438,2869746.0,0.00888273138881357,1.1199951171875,2.499974568943594,60.869572004358275,54.512461558406606,-1.3222236838242054,-2.9259098082243327,0.8225079108827913,0.32881776402132346,19.863127110443486,2.649993896484375,-0.09821026733496296,2.6624931335449276,-2.3970327962945817,7.722019063384437,0.13273016862518716,5.192256098464668,-4.454302823500967,56.060507978489746,1.122745244132588,2.5297629649197537,9,-0.399993896484375,-2.8749923706054688,0.7500076293945312,5.2750091552734375,3.0,1,-0.011513694673323416,-2.45451518934665,146.35000610351562,-1.5581286416896731,145.10000610351562,1.0909078298503943,144.9499969482422,-0.011513694673323416
6017,2023-09-06,149.0,149.6999969482422,146.3000030517578,147.5500030517578,3895280.0,0.009143285874174234,1.385968293740664,0.9666646321614584,73.20439520418942,57.43898772812004,-2.1015547857364822,-4.299454306275635,-0.7205181201063056,-0.6882619476766649,19.436606554507488,3.399993896484375,0.8358511101900774,3.8874992370605526,-1.4455024594309975,9.220500933552103,1.2209983888147633,6.554000085306342,-5.215963968714647,87.82614003057066,25.198352514804206,2.666500848245782,9,-1.75,-4.25,-1.7124977111816406,3.9250030517578125,4.649993896484375,2,-0.029194671835675368,1.1199951171875,147.64999389648438,-2.45451518934665,146.35000610351562,-1.5581286416896731,145.10000610351562,-0.029194671835675368
6018,2023-09-07,147.0500030517578,149.4499969482422,146.0,148.39999389648438,2969294.0,-0.013087227840551607,1.0,-0.9310301282793312,67.08860759493675,59.68598194124985,0.1021771583917257,-2.42246446526957,1.0404460396448485,1.5539694861341218,18.843466607895117,3.4499969482421875,1.351361820796086,1.9050018310546761,-3.4688032435714433,7.278806905680796,-0.7819007062583978,4.59190436836775,-2.7246896588346488,53.91314962635869,-13.10221585606459,2.6869025373130606,9,0.1999969482421875,-2.3000030517578125,0.9749984741210938,5.875,4.75,3,-0.002380184265568741,1.385968293740664,149.0,1.1199951171875,147.64999389648438,-2.45451518934665,146.35000610351562,-0.002380184265568741
6019,2023-09-08,146.75,147.9499969482422,145.64999389648438,147.3000030517578,2565254.0,-0.0020401431182032193,1.4865020908768485,0.40741243091112544,64.21051025390625,60.358940638302435,0.6246346327318406,-2.0835836721988983,1.0892284271504877,2.1442359615491,17.924961833321937,2.3000030517578125,1.7237284854574568,1.512498474121088,-3.9070436704329836,6.93204061867516,-1.1972725981559336,4.22226954639811,-1.9267114343700769,29.76192638718842,-38.735313231501976,2.70977107227703,9,0.5,-2.0,1.1875,6.1750030517578125,3.649993896484375,4,0.007155046349286653,1.0,147.0500030517578,1.385968293740664,149.0,1.1199951171875,147.64999389648438,0.007155046349286653
6020,2023-09-11,149.5,150.64999389648438,146.5500030517578,147.10000610351562,4346640.0,0.01873935264054505,-1.3428519112723214,-4.363601054237758,64.9484544191084,61.015862477310975,-1.9984776507830588,-4.6880237141756425,-1.7868913568987637,-0.3125298360666591,17.026638213954875,4.0999908447265625,2.0408780568874647,4.017498779296886,-1.714706120958084,9.749703679551857,1.1513963291694154,6.883601229424357,-4.2185742754798525,77.6699949631122,11.781869348675258,2.8661024501274848,9,-2.2000045776367188,-4.700004577636719,-1.5625,3.4250030517578125,-0.1999969482421875,0,-0.03143810667720526,1.4865020908768485,146.75,1.0,147.0500030517578,1.385968293740664,149.0,-0.03143810667720526
6021,2023-09-12,149.35000610351562,149.75,148.0500030517578,149.64999389648438,5333340.0,-0.0010033036554139008,5.79998779296875,-0.12499523161629134,63.98965881194928,61.68268911132189,-2.091993361232767,-4.239522308488063,-1.7383460792471794,0.1575521563971165,15.769025294005054,1.6999969482421875,2.3648652002848394,3.5400047302246094,-2.294430116914697,9.374439577363916,0.6227873066549705,6.457222153794248,-3.70001220703125,74.000244140625,11.015392685140682,2.9172174235696473,9,-2.0500106811523438,-4.550010681152344,-1.4875068664550781,3.5749969482421875,-4.0500030517578125,1,0.008369601264921478,-1.3428519112723214,149.5,1.4865020908768485,146.75,1.0,147.0500030517578,0.008369601264921478
6022,2023-09-13,147.1999969482422,148.85000610351562,146.0,148.39999389648438,4637373.0,-0.01439577547645532,1.7142639162373663,4.000152594099695,54.27134715109338,62.143073770051714,-0.2680299475453012,-1.886975916964417,0.2847515066468418,2.604026226834435,14.052925233320565,3.350006103515625,2.301864987459311,1.199995422363287,-4.550884472448928,6.950875317175502,-1.6754445250428205,4.075435369769394,3.4499969482421875,31.00006103515625,-28.845568402329555,2.8754399474061123,9,0.09999847412109375,-2.4000015258789062,0.6000022888183594,5.725006103515625,-4.399993896484375,2,0.02343747975385657,5.79998779296875,149.35000610351562,-1.3428519112723214,149.5,1.4865020908768485,146.75,0.02343747975385657
6023,2023-09-14,149.35000610351562,149.64999389648438,146.14999389648438,147.1999969482422,4556254.0,0.01460604075983385,1.545468669370724,-1.7916788525361445,58.25688779759863,62.91732128097988,-1.9313646556416018,-3.528767810931356,-1.8666413162785034,0.7683891739409887,12.065204879477939,3.5,2.098046098496411,2.9125045776367244,-2.4251353116239898,8.250144466897439,0.24368463300638155,5.581324522267067,1.2069879150390648,74.000244140625,15.919481594975963,2.668819944630351,9,-1.2750091552734375,-4.550010681152344,-1.6250038146972656,3.5749969482421875,-10.150009155273409,3,0.02879134661694227,1.7142639162373663,147.1999969482422,5.79998779296875,149.35000610351562,-1.3428519112723214,149.5,0.02879134661694227
6024,2023-09-15,148.75,152.39999389648438,148.25,150.5,10114905.0,-0.004017449474355894,-2.0181773792613638,-0.813950022355805,53.36536698088985,62.24497780200335,-0.8483740259219417,-2.3855594214928715,-1.3137049389258095,1.665704386402922,9.931813504111503,4.149993896484375,1.911082196162738,1.889998626708973,-2.6854055784315563,6.465402831849502,-0.39770347586130583,4.177700729279252,-2.75,42.96879097823236,-11.327801529127598,2.2877021025702664,9,0.1999969482421875,-3.0750045776367188,-1.0249977111816406,4.1750030517578125,-10.0,4,0.020504222196691124,1.545468669370724,149.35000610351562,1.7142639162373663,147.1999969482422,5.79998779296875,149.35000610351562,0.020504222196691124
6025,2023-09-18,148.6999969482422,148.8000030517578,146.89999389648438,148.75,3580534.0,-0.0003361549698004396,24.331909266605635,0.028573172433035716,47.860957548805615,60.79957619583083,-0.4804985312511576,-1.8516134993382138,-1.3203826092235431,2.024526103120138,8.387125627140584,1.9000091552734375,2.2054673877968014,1.4724960327148438,-2.3598443231182102,5.304836388547898,-0.44367414520166903,3.3886662106313565,-2.5719970703125057,42.1874925494123,-7.253760860591839,1.916170177916522,9,0.3249969482421875,-3.0250015258789062,-0.9749946594238281,4.225006103515625,-9.599990844726562,0,0.01143239396860185,-2.0181773792613638,148.75,1.545468669370724,149.35000610351562,1.7142639162373663,147.1999969482422,0.01143239396860185
6026,2023-09-19,147.1999969482422,148.4499969482422,146.10000610351562,148.1999969482422,3329759.0,-0.010087424551340818,2.1333211263020835,19.99877937137626,45.20200521726398,57.6881995306169,1.0604771061077827,-0.08006274938060187,0.1285163447884372,3.8564984457643163,7.172519124990852,2.5999908447265625,2.4541804875404125,-0.20250396728516762,-3.65770377392289,3.2526958393525547,-1.9301038706040288,1.5250959360336935,5.1999969482421875,18.74997019764919,-26.105712436836136,1.7275999033188552,9,1.8249969482421875,-1.5250015258789062,-0.037494659423828125,5.725006103515625,-3.899993896484375,1,0.014266346107697503,24.331909266605635,148.6999969482422,-2.0181773792613638,148.75,1.545468669370724,149.35000610351562,0.014266346107697503
6027,2023-09-20,147.3000030517578,148.75,145.64999389648438,146.89999389648438,5037545.0,0.0006793893042726928,-1.1379284943832049,-0.4000091552734375,57.46032238125778,56.61839006243035,0.7755212110170362,0.08830064472505228,-0.08051067428510805,3.795427400602989,5.962915944061329,3.100006103515625,2.4413137715577022,-0.2699981689453068,-3.3217283845262386,2.781732046635625,-1.795863276735787,1.2558669388451733,4.973991088867194,24.444580078125,-23.74632342274606,1.5258651077904686,9,1.7249908447265625,-1.6250076293945312,-0.6500015258789062,5.625,-4.4000091552734375,2,-0.013577732237366247,2.1333211263020835,147.1999969482422,24.331909266605635,148.6999969482422,-2.0181773792613638,148.75,-0.013577732237366247
6028,2023-09-21,145.1999969482422,146.1999969482422,143.85000610351562,145.89999389648438,4465876.0,-0.014256660285185019,2.615362043264434,-1.7499523173755485,50.28245957504769,55.07082887589052,2.889352966584539,2.281660820999747,1.8725410150146047,5.9089802319604985,5.879369195939535,3.4499969482421875,2.235975572641337,-2.3550041198730582,-5.452185769882703,0.7421775301365869,-3.903594944877881,-0.8064132948682357,6.809037182617203,15.78938914786234,-34.79403681820733,1.5485908250048275,9,2.9250030517578125,0.47499847412109375,1.3250045776367188,7.725006103515625,-0.899993896484375,3,-0.016528883932000915,-1.1379284943832049,147.3000030517578,2.1333211263020835,147.1999969482422,24.331909266605635,148.6999969482422,-0.016528883932000915
6029,2023-09-22,144.0500030517578,145.25,143.39999389648438,144.64999389648438,2412567.0,-0.007920068324066887,1.0555588522019244,0.857133514986376,43.46590835200942,52.68387931287951,4.041033116569736,3.4759804140086317,2.8543520946535637,7.099502336709577,5.7024334536103645,1.850006103515625,1.618467146064745,-3.4199981689453125,-6.805634083093707,-0.03436225479691757,-5.11281612601951,-1.727180211871115,7.469489397460961,12.037186171039432,-38.67832663571241,1.692817957074204,9,3.8499908447265625,1.6249923706054688,2.087493896484375,8.674995422363281,-1.1500091552734375,4,-0.033668906634961804,2.615362043264434,145.1999969482422,-1.1379284943832049,147.3000030517578,2.1333211263020835,147.1999969482422,-0.033668906634961804
6030,2023-09-25,145.5,145.5500030517578,143.25,143.9499969482422,3324803.0,0.010065927924494344,1.7878670180792529,-2.5833778388138655,43.94368957744833,50.456549397934964,2.1947700106292984,1.9818919362747067,1.241494375160812,5.692489946590939,5.892594359417033,2.3000030517578125,1.2559454871498588,-1.8775009155273494,-5.376144259584123,1.6211424285294243,-3.6268225875557505,-0.12817924349894838,5.369932565000028,40.909090909090914,-8.753152021654657,1.7493216720283917,9,2.3249969482421875,0.524993896484375,-0.1125030517578125,6.474998474121094,-1.3000030517578125,0,-0.046391752577319534,1.0555588522019244,144.0500030517578,2.615362043264434,145.1999969482422,-1.1379284943832049,147.3000030517578,-0.046391752577319534
6031,2023-09-26,142.60000610351562,144.64999389648438,142.25,144.64999389648438,4222391.0,-0.0199312295291022,1.341471402626016,-1.32257016568059,33.41972066164577,48.139702010218556,4.510959409908253,4.5729062518701085,3.8642001758600486,8.600679098673908,6.138257747896879,3.25,0.9125133108853447,-4.4324951171875,-8.381681801182964,-0.4833084331920361,-6.407088459185218,-2.4579017751897823,7.507933204984397,5.384709284855769,-37.82041615550376,1.9745933419977282,9,4.7249908447265625,4.2249908447265625,2.7874908447265625,9.374992370605469,1.899993896484375,1,-0.024544178472610256,1.7878670180792529,145.5,1.0555588522019244,144.0500030517578,2.615362043264434,145.1999969482422,-0.024544178472610256
6032,2023-09-27,142.8000030517578,144.0,142.5,143.6999969482422,3902889.0,0.0014025030833237917,1.0,0.4390240271533629,37.89175052471052,45.87690897989766,4.046745278016431,4.086232218122632,3.6430373972203256,8.396551648150705,6.282415591807111,1.5,0.308685813876167,-3.9174980163574276,-8.165997958344121,0.3310019256292662,-6.04174798735076,-1.7932480453640949,6.364983539722203,13.924138650349407,-26.77287909634724,2.1242499709933425,9,4.524993896484375,4.524993896484375,2.4999923706054688,9.174995422363281,5.0999908447265625,2,0.0035014004853961556,1.341471402626016,142.60000610351562,1.7878670180792529,145.5,1.0555588522019244,144.0500030517578,0.0035014004853961556
6033,2023-09-28,144.64999389648438,144.6999969482422,142.25,143.35000610351562,3322870.0,0.01295511768340818,2.5000108991825614,-1.444440676816656,44.5026035799824,44.89215749090794,1.6315171095378957,2.3321858928616734,1.7929413837721881,6.5667179042104635,6.019723989613509,2.4499969482421875,-0.2619579995692618,-2.052507019042963,-6.329306999487329,2.224292961401403,-4.190907009265146,0.08589297117922001,3.68519430401804,72.7270205161165,29.380800086606655,2.138399990222188,9,0.8750076293945312,2.6750030517578125,0.16250228881835938,7.325004577636719,4.5500030517578125,3,-0.012098168502187034,1.0,142.8000030517578,1.341471402626016,142.60000610351562,1.7878670180792529,145.5,-0.012098168502187034
6034,2023-09-29,147.25,148.25,145.10000610351562,145.10000610351562,5202474.0,0.017974463969741006,-1.9302351989325914,1.6538569885910137,44.0633283624874,44.47019869242814,-1.345090786865427,-0.10381187779660195,-0.8333761206563963,3.9997974741498297,5.7770109541029875,3.600006103515625,-0.40659784476940786,0.43999938964844887,-3.7748360078415715,4.654834787138469,-1.667418309096547,2.547417088393445,-5.0,83.33333333333334,42.497660905910024,2.1074176987450053,9,-1.75,0.0749969482421875,-3.200000762939453,4.724998474121094,1.75,4,-0.020033935132374836,2.5000108991825614,144.64999389648438,1.0,142.8000030517578,1.341471402626016,142.60000610351562,-0.020033935132374836
6035,2023-10-02,147.25,149.8000030517578,146.6999969482422,146.9499969482422,5091974.0,0.0,-6.749985694939824,0.1395366992661566,44.41488282397705,44.382740648729595,-1.7571904081596301,-0.034709038112680446,-0.8795724631710584,4.041202614257514,5.941107044824169,3.100006103515625,-0.8520019736583322,0.3949996948242074,-3.818374571125048,4.608373960773463,-1.7116874381504203,2.501686827798835,-5.0,66.22513879429341,28.362453919191296,2.106687132974627,10,-1.2249984741210938,0.0749969482421875,-3.200000762939453,4.724998474121094,2.149993896484375,0,-0.02954163737531834,-1.9302351989325914,147.25,2.5000108991825614,144.64999389648438,1.0,142.8000030517578,-0.02954163737531834
6036,2023-10-03,145.9499969482422,147.64999389648438,145.5,145.9499969482422,3485047.0,-0.008828543645214348,-3.7777966159167202,0.0,46.51810821746862,43.16693907497525,-0.7299038122906438,1.1925468858321722,0.31465423827327754,5.33076363980615,6.218547617246564,2.149993896484375,-1.181696887984799,-0.8200035095214844,-5.034439842768506,3.3944328237255377,-2.9272216761449954,1.2872146571020266,-3.3979968261718625,49.006562287160186,9.851318883735424,2.107218166623505,10,0.07500457763671875,1.375,-1.6124992370605469,3.9749984741210938,3.3000030517578125,1,-0.01199040792457573,-6.749985694939824,147.25,-1.9302351989325914,147.25,2.5000108991825614,144.64999389648438,-0.01199040792457573
6037,2023-10-04,144.64999389648438,145.39999389648438,143.5500030517578,145.3000030517578,3666939.0,-0.008907181082153937,3.352966520061036,-100.0,36.25727915364614,41.60858569481951,0.17284013339144622,2.266134825434449,1.5673532228200884,6.6094658204993095,6.414991107653031,2.399993896484375,-1.4356495815280255,-1.9025062561035213,-6.081209198648878,2.2761966864418355,-3.991857727376214,0.1868452151691713,-1.8080736572265437,31.78798578002696,-2.8373413793492226,2.089351471272684,10,1.3750076293945312,2.6750030517578125,0.1125030517578125,5.275001525878906,9.150009155273438,2,-0.0010369436765529372,-3.7777966159167202,145.9499969482422,-6.749985694939824,147.25,-1.9302351989325914,147.25,-0.0010369436765529372
6038,2023-10-05,146.6999969482422,148.0500030517578,143.9499969482422,144.5,4082222.0,0.014172161342950629,-1.484849886021575,-3.3845630179112187,44.47438621428272,41.72063879062765,-1.834979488180835,0.1987560585691881,-0.5667483397706405,4.548269502437051,7.013117468950862,4.100006103515625,-1.482331340810589,0.16499710083007812,-4.007860629944332,4.3378548316044885,-1.921431764557127,2.2514259662172833,-3.5797533964843637,50.39990234375,16.13473865793585,2.0864288653872096,10,-0.6749954223632812,0.625,-1.8499984741210938,1.0750045776367188,5.3000030517578125,3,0.008179938467657744,3.352966520061036,144.64999389648438,-3.7777966159167202,145.9499969482422,-6.749985694939824,147.25,0.008179938467657744
6039,2023-10-06,147.8000030517578,149.14999389648438,144.5500030517578,145.5,4515446.0,0.00749833760326335,-1.190473422439882,1.0454573828366127,47.70409791779875,42.138461939555484,-2.6229376946316734,-0.8627887498075211,-1.747864196477849,3.458521720754277,7.795325986783749,4.5999908447265625,-1.789152378057679,1.2125030517578068,-2.997995243970081,5.423001347485695,-0.8927460961061229,3.3177521996217365,-4.412569120000001,68.0,33.30200974663076,2.1052491478639395,10,-1.7750015258789062,-0.475006103515625,-2.787506103515625,-0.07500457763671875,4.25,4,0.009472218319197978,-1.484849886021575,146.6999969482422,3.352966520061036,144.64999389648438,-3.7777966159167202,145.9499969482422,0.009472218319197978
6040,2023-10-09,144.8000030517578,147.60000610351562,144.75,147.60000610351562,3143802.0,-0.020297699174941397,1.0357164266134788,-1.2173910159022907,44.31281231694883,43.348805456811384,0.2987414458186777,1.8625387158163562,1.1199865147057722,6.414715086298827,7.792268018014381,3.0500030517578125,-1.8848092949030502,-1.5524971008300668,-5.600040762474407,2.4950465608142736,-3.576268931652237,0.4712747299921034,-1.1560663552000108,22.321465064127892,-13.799247684618152,2.023771830822169,10,1.2249984741210938,2.524993896484375,0.5374984741210938,2.9249954223632812,10.599990844726562,0,0.029005503174892366,-1.190473422439882,147.8000030517578,-1.484849886021575,146.6999969482422,3.352966520061036,144.64999389648438,0.029005503174892366
6041,2023-10-10,150.60000610351562,150.9499969482422,144.0,146.25,3812504.0,0.04005526885026822,1.7524806922974656,-1.553571915139427,56.15672141041299,45.37824666633388,-4.746240116221429,-4.046481094040246,-4.744270418767115,0.515569677141059,8.093302229276865,6.9499969482421875,-1.5924780497236384,4.185005950927746,-0.08965712397437642,8.459669025829868,2.0476744134766705,6.322337488378821,-6.709826752749819,95.27039008920212,55.290324301704985,2.1373315374510677,10,-4.000007629394531,-3.2750091552734375,-4.812503814697266,-2.8750076293945312,8.0,1,-0.007968208223088746,1.0357164266134788,144.8000030517578,-1.190473422439882,147.8000030517578,-1.484849886021575,146.6999969482422,-0.007968208223088746
6042,2023-10-11,150.64999389648438,150.8000030517578,148.6999969482422,150.39999389648438,3864091.0,0.0003319242426482738,6.636131609609943,0.05747118372959359,61.01010163284556,47.212413116652,-3.9846317067394352,-4.0314457771603145,-4.802839644855624,0.39446460698451347,9.181084357572649,2.100006103515625,-1.3903007401098932,4.062493896484369,-0.6058623793974789,8.730850172366218,1.728315758543431,6.396672034425308,-6.649993896484375,95.71424211774554,50.49830079866435,2.334178137940924,10,-3.399993896484375,-3.3249969482421875,-4.637493133544922,-2.9249954223632812,7.1500091552734375,2,-0.009293023253929555,1.7524806922974656,150.60000610351562,1.0357164266134788,144.8000030517578,-1.190473422439882,147.8000030517578,-0.009293023253929555
6043,2023-10-12,153.64999389648438,156.39999389648438,152.64999389648438,153.0,8413980.0,0.019913708075297798,-4.555530438320862,2.5999755859375,68.04510178361538,49.87705460788845,-6.228743911048184,-7.054470504510391,-7.70420242395636,-2.6104317983440524,10.455403751156462,5.75,-0.5882523204941208,6.847494506835943,1.325438266475004,12.369550747196882,4.086466386655474,9.608522627016413,-9.649993896484375,77.82256972900869,27.236162010269844,2.761028120180471,10,-3.6749954223632812,-4.3249969482421875,-7.649993896484375,-5.924995422363281,5.45001220703125,3,0.0009763043360386803,6.636131609609943,150.64999389648438,1.7524806922974656,150.60000610351562,1.0357164266134788,144.8000030517578,0.0009763043360386803
6044,2023-10-13,151.8000030517578,153.4499969482422,150.85000610351562,152.5,3000924.0,-0.012040292341130354,1.0,-1.0769284942955069,61.666678911380856,51.7939208398222,-4.096222380660066,-5.232540308546334,-5.805663654420073,-0.7513955454842858,10.703809892174586,2.79998779296875,0.09203644048722026,4.84500350952149,-1.058775969008991,10.748782988051971,1.8931137702562637,7.796893248786716,-6.808003540039067,62.9032813795921,10.634527770746416,2.9518897392652375,10,-1.8250045776367188,-2.475006103515625,-5.8000030517578125,-4.075004577636719,9.050003051757812,4,0.0013175029263603477,-4.555530438320862,153.64999389648438,6.636131609609943,150.64999389648438,1.7524806922974656,150.60000610351562,0.0013175029263603477
6045,2023-10-16,150.39999389648438,152.1999969482422,150.35000610351562,151.64999389648438,3767054.0,-0.009222721522581856,-1.740776742924315,1.7857220708446866,65.29409371170343,53.88014145029274,-2.4612204387617282,-3.898520710513253,-4.380433330271842,0.5857412688629893,11.402960064897838,1.8499908447265625,0.5227979423197269,3.359994506835932,-2.6965439920521703,9.416533005724034,0.33172525739189496,6.388263756279969,-4.495354833984379,51.612879408746245,-6.314313495862649,3.0282692494440493,10,-0.42499542236328125,-1.0749969482421875,-4.399993896484375,-3.024993896484375,9.900009155273438,0,0.010970805998895772,1.0,151.8000030517578,-4.555530438320862,153.64999389648438,6.636131609609943,150.64999389648438,0.010970805998895772
6046,2023-10-17,149.3000030517578,150.75,147.25,150.3000030517578,4751289.0,-0.007313769211211851,2.6842223614256575,0.8,62.31060890674219,56.77495586730341,-0.9343105199475588,-2.7754339622565567,-3.199783469452484,1.5160304076256352,12.051904003762692,3.5,0.7726446414965267,2.155003356933605,-3.985447412525076,8.295454126392286,-0.9152220277957213,5.2252287416629315,-2.555735602539073,22.40441988213203,-39.39152488252488,3.070225384729334,10,0.8749923706054688,0.024993896484375,-3.2500076293945312,-1.9250030517578125,12.349990844726562,1,0.04085727206992673,-1.740776742924315,150.39999389648438,1.0,151.8000030517578,-4.555530438320862,153.64999389648438,0.04085727206992673
6047,2023-10-18,145.3000030517578,148.3000030517578,144.1999969482422,148.1999969482422,6120420.0,-0.02679169402704784,1.6451600200824958,2.899993896484375,51.13836967739556,57.51539847431594,3.5398419329500257,1.1247131764165772,0.7780298549857321,5.361263923368142,12.580782925280584,5.100006103515625,0.9284631062133144,-1.7449966430664006,-7.939720729695665,4.449727443562864,-4.842358686381033,1.3523654002482317,11.099990844726562,9.016445726850097,-49.27364303232436,3.0973620433146305,10,4.899993896484375,4.024993896484375,0.7499923706054688,1.9249954223632812,15.599990844726562,2,0.09153477475854,2.6842223614256575,149.3000030517578,-1.740776742924315,150.39999389648438,1.0,151.8000030517578,0.09153477475854
6048,2023-10-19,142.8000030517578,147.39999389648438,142.3000030517578,143.10000610351562,5465679.0,-0.017205780781088253,-6.846121342300785,0.10344954591852842,42.17926638737806,56.90152830426919,6.06639634414222,3.6213617692214655,3.2295595086878848,7.671228311416371,12.94043049451647,5.0999908447265625,1.0755633088921854,-4.124996948242199,-10.558582242364537,2.308588345880139,-7.341789595303368,-0.9082043011810299,13.355990905761729,4.4843073874475525,-48.54617666577647,3.216792647061174,10,6.549995422363281,6.524993896484375,3.2499923706054688,4.374992370605469,17.050003051757812,3,0.10504201456188533,1.6451600200824958,145.3000030517578,2.6842223614256575,149.3000030517578,-1.740776742924315,150.39999389648438,0.10504201456188533
6049,2023-10-20,139.19999694824222,141.60000610351562,138.89999389648438,141.60000610351562,6546865.0,-0.025210126236557384,1.2500015894511307,7.999949137887093,37.441494094777816,56.13804850180575,9.295749014267727,7.208996474876727,6.786620408561134,11.084681361981893,13.454450110829796,3.9000091552734375,1.4600816958964913,-7.482502746582014,-14.691288037156426,-0.2737174560076028,-11.086895391869206,-3.8781101012948227,16.40175737304685,2.255661525718151,-47.07727801653077,3.6043926452872057,10,8.449996948242159,8.449996948242159,7.2374992370605185,7.974998474121065,21.19999694824216,4,0.14295983901977172,-6.846121342300785,142.8000030517578,1.6451600200824958,145.3000030517578,2.6842223614256575,149.3000030517578,0.14295983901977172
6050,2023-10-23,138.75,140.35000610351562,136.75,139.85000610351562,5052580.0,-0.0032327367680153873,2.4285672765320507,0.4583341280589041,38.46154222356769,54.171917481045156,9.83115341572389,7.512543925414178,7.1972286950388025,11.357186797403472,14.26955547527693,3.600006103515625,1.5203324790360568,-7.594999694824224,-15.622444741160251,0.4324453515118023,-11.608722217992238,-3.581277171656211,15.849648695800795,14.285714285714285,-33.639039639646356,4.013722523168017,10,7.8249969482421875,7.8249969482421875,8.562496185302734,8.424995422363281,21.5,0,0.15927932326858119,1.2500015894511307,139.19999694824222,-6.846121342300785,142.8000030517578,1.6451600200824958,145.3000030517578,0.15927932326858119
6051,2023-10-24,139.10000610351562,139.35000610351562,136.39999389648438,138.5,5064645.0,0.0025225665118242535,4.363628797336663,-0.5454570675544458,40.826466457902896,51.92929135049597,8.58067125852341,7.259057885530808,6.869117278742692,10.788407836456543,14.810306659000371,2.95001220703125,1.417772703529124,-7.069993591308588,-15.579330339609186,1.4393431569920097,-11.324661965458887,-2.815325217158289,14.071670696621112,22.689160754424726,-26.150009929666716,4.2546683741502935,10,7.29998779296875,7.29998779296875,8.249988555908203,8.074989318847656,22.649993896484375,1,0.15240831069745275,2.4285672765320507,138.75,1.2500015894511307,139.19999694824222,-6.846121342300785,142.8000030517578,0.15240831069745275
6052,2023-10-25,143.3000030517578,145.89999389648438,137.75,139.0,7933478.0,0.03019408169627713,-1.3970559526080175,7.166598850516251,44.75309485034611,49.34129058013273,3.607837925283974,3.265883874414328,2.7209283127169215,6.392638189050103,14.972068990965564,8.149993896484375,1.7322964552465123,-2.8949966430664062,-11.365494793617586,5.575501507484773,-7.130245718341996,1.3402524322091836,8.19450545801368,62.72735595703125,13.503745422089807,4.235249075275594,10,1.6249923706054688,3.0999908447265625,4.049991607666016,3.8749923706054688,18.599990844726562,2,0.12805296897376084,4.363628797336663,139.10000610351562,2.4285672765320507,138.75,1.2500015894511307,139.19999694824222,0.12805296897376084
6053,2023-10-26,142.89999389648438,143.89999389648438,139.75,141.39999389648438,4002636.0,-0.002791410654254922,1.3714250837053572,0.34883696172885503,42.27127819085619,47.18624605562999,2.5955468148186753,3.7187262540337542,3.259431262785313,6.614914999082828,15.43650381999039,4.149993896484375,1.2342199689103381,-3.207505798339838,-11.780735309065875,5.365723712386199,-7.494120553702857,1.0791089570231804,7.085063151958394,68.42105263157895,20.681390161251812,4.286614755363016,10,1.4000015258789062,3.5,4.450000762939453,4.275001525878906,19.95001220703125,3,0.1259622167166714,-1.3970559526080175,143.3000030517578,4.363628797336663,139.10000610351562,2.4285672765320507,138.75,0.1259622167166714
6054,2023-10-27,144.3000030517578,144.89999389648438,142.3000030517578,143.39999389648438,4096317.0,0.009797125367882131,1.4761925522252497,0.600006103515625,49.169435384364256,45.394617352592306,0.022106790797323583,2.199129556165474,2.0267110477544463,5.0259463922251655,15.571939752681574,2.5999908447265625,0.5767297742804658,-1.6599967956543082,-10.251949802296622,6.931956210988005,-5.955973298975465,2.6359797076668485,4.326547681489103,83.15799110814145,30.87282086924803,4.2959765033211506,10,-0.725006103515625,2.0999908447265625,2.599994659423828,2.8749923706054688,17.099990844726562,4,0.10776162663129196,1.3714250837053572,142.89999389648438,-1.3970559526080175,143.3000030517578,4.363628797336663,139.10000610351562,0.10776162663129196
6055,2023-10-30,142.89999389648438,144.75,142.0,144.3000030517578,3178075.0,-0.009702072942931794,1.391301174925199,-1.5555499042096876,35.019438619323665,42.36226509843469,0.27531234655248227,3.4325250316603046,3.5473401345870457,6.233323519334675,15.213734978546928,2.75,-0.6819018456100991,-2.8425056457519418,-11.516802542430042,5.831791250926159,-7.179654094091006,1.4946428025871228,4.503901153086275,68.42105263157895,20.682055996824545,4.337148448339051,10,-0.5499954223632812,3.5,3.887500762939453,4.275001525878906,19.20001220703125,0,0.12246326625231951,1.4761925522252497,144.3000030517578,1.3714250837053572,142.89999389648438,-1.3970559526080175,143.3000030517578,0.12246326625231951
6056,2023-10-31,144.1999969482422,145.8000030517578,142.4499969482422,143.5500030517578,4094408.0,0.00909729256321401,-1.3508764415509322,-0.4642783184924415,38.0334130337669,40.90615880469817,-2.0385844238854816,2.1024899273637914,2.309791265687579,4.742300468162796,15.39860811731626,3.350006103515625,-1.6677376888591198,-1.455002593994152,-10.155751632223058,7.245746444234754,-5.805377113108619,2.8953719251203154,2.1035079860198493,79.1411261181986,35.922800436002944,4.3503745191144585,10,-2.3000030517578125,2.1999969482421875,2.7249984741210938,2.9749984741210938,21.150009155273438,1,0.11130376831782218,1.391301174925199,142.89999389648438,1.4761925522252497,144.3000030517578,1.3714250837053572,142.89999389648438,0.11130376831782218
6057,2023-11-01,144.5,145.14999389648438,142.6999969482422,144.6999969482422,2389225.0,0.0020804650354153686,3.4545769812315332,-0.3076905019014977,31.1340569450999,39.67891331111171,-2.75356909564681,1.8874437679291134,2.0689566481436827,4.200786226319906,16.307032803161984,2.4499969482421875,-2.7230097557993815,-1.1474998474121207,-9.8521540575492,7.557154362724958,-5.499826952480646,3.2048272576564045,1.3000030517578125,78.51235709079353,38.032457734164936,4.352327105068533,11,-3.350006103515625,1.899993896484375,2.5749969482421875,2.6749954223632812,18.949996948242188,2,0.11937716262975773,-1.3508764415509322,144.1999969482422,1.391301174925199,142.89999389648438,1.4761925522252497,144.3000030517578,0.11937716262975773
6058,2023-11-02,147.89999389648438,149.60000610351562,145.39999389648438,145.39999389648438,3420612.0,0.02352936952584339,-2.360009765625,-12.500190737773709,42.441852556523976,40.23450869575017,-5.983253636350895,-1.4946725113409798,-1.2811095391422214,0.5702130634184073,16.79041215311377,5.100006103515625,-3.611302733620761,2.1924942016601676,-6.559122226728846,10.944110630049181,-2.183314012534339,6.568302415854674,-11.5,77.63143629259909,38.33608323927359,4.375808214194511,11,-4.899993896484375,-1.5,-0.5749969482421875,-0.7249984741210938,17.25,3,0.09465855698275849,3.4545769812315332,144.5,-1.3508764415509322,144.1999969482422,1.391301174925199,142.89999389648438,0.09465855698275849
6059,2023-11-03,149.1999969482422,149.75,147.8000030517578,148.14999389648438,2212192.0,0.008789743782326997,-1.2285873725880003,0.420001220703125,47.66537808210882,41.25715712447697,-6.387272443311929,-2.829482857703198,-2.5231088117280365,-0.9088458092051042,17.00264776799022,1.9499969482421875,-3.8474015321060904,3.4224975585937614,-5.421497973810972,12.266493090998495,-0.9995002076086053,7.844495324796128,-12.536002807617194,92.90318642893145,52.887070467247995,4.421997766202361,11,-6.125,-2.8000030517578125,-2.7749977111816406,-2.0250015258789062,18.25,4,0.09148799889056747,-2.360009765625,147.89999389648438,3.4545769812315332,144.5,-1.3508764415509322,144.1999969482422,0.09148799889056747
6060,2023-11-06,149.0,151.8000030517578,147.8000030517578,151.1999969482422,3476251.0,-0.0013404621470036737,1.3529348406582804,-2.0952290991527764,49.39515595630332,42.20923373541035,-5.118694916403626,-2.422923992278811,-2.3178170245743956,-0.8373956623476602,17.368386878658722,4.0,-3.5798345554232753,3.012500762939453,-5.932644736351307,11.957646262230213,-1.460071986705941,7.485073512584847,-11.812565625000019,70.05346284528088,26.660800473043956,4.472572749645381,11,-4.224998474121094,-2.600006103515625,-2.5875015258789062,-3.3250045776367188,18.399993896484375,0,0.083221435546875,-1.2285873725880003,149.1999969482422,-2.360009765625,147.89999389648438,3.4545769812315332,144.5,0.083221435546875
6061,2023-11-07,149.39999389648438,149.60000610351562,147.9499969482422,148.85000610351562,3243444.0,0.002684522795197042,2.4736588499839383,-0.2499947981328765,59.66977720037571,43.86664288541364,-4.362779159574615,-3.0750908515581727,-2.7770702836130283,-1.350544867704798,16.882138311746875,1.6500091552734375,-2.7604471101501247,3.4724952697753793,-5.3577414411149675,12.302731980665726,-0.9426230856697941,7.887613625220553,-11.335805400878911,73.6262907082421,24.81597439917121,4.41511835544517,11,-3.6249923706054688,-3.0,-2.724994659423828,-3.7249984741210938,16.75,1,0.08500677862029082,1.3529348406582804,149.0,-1.2285873725880003,149.1999969482422,-2.360009765625,147.89999389648438,0.08500677862029082
6062,2023-11-08,149.25,149.85000610351562,148.10000610351562,148.9499969482422,3834324.0,-0.001003975251754663,1.3333095976806877,0.5454722006436578,67.1087258318459,46.62635928996805,-3.6654844546834227,-3.1993932746938754,-2.6764055198740095,-1.2997601136061405,16.387481714902513,1.75,-1.8839184196204997,3.392501068115223,-5.301249699154312,12.086251835384758,-0.9543743155195443,7.73937645174999,-10.361662631025382,60.15625931321242,5.501928774881229,4.346875383634771,11,-2.3499984741210938,-2.850006103515625,-2.575000762939453,-3.5750045776367188,18.649993896484375,2,0.10787273771199746,2.4736588499839383,149.39999389648438,1.3529348406582804,149.0,-1.2285873725880003,149.1999969482422,0.10787273771199746
6063,2023-11-09,153.8000030517578,154.0500030517578,148.60000610351562,148.9499969482422,6065370.0,0.030485782591342048,1.037379712393545,16.166522557347033,86.86866818637887,50.81516293463634,-7.271385034412475,-8.155730328371618,-7.090095663534868,-5.924319858943591,14.989598756594214,5.4499969482421875,-0.9337611768273462,7.935003662109381,-0.7872661438734099,16.65727346809217,3.5738687591179996,12.296138565100762,-14.136965741816198,96.0,33.283442392972105,4.361134902991395,11,-5.775001525878906,-7.4000091552734375,-7.125003814697266,-8.125007629394531,18.199996948242188,3,0.06274378221720123,1.3333095976806877,149.25,2.4736588499839383,149.39999389648438,1.3529348406582804,149.0,0.06274378221720123
6064,2023-11-10,152.0,152.89999389648438,150.4499969482422,152.75,2826506.0,-0.011703530663468631,3.6667151078300297,-0.1546389806512506,81.32384091053382,55.960096522548575,-4.765406775719157,-6.682595936393994,-5.176721402843697,-4.195727008584015,14.205567682842684,3.350006103515625,-0.3970778965982049,6.1250007629394645,-2.626328992023815,14.876330517902744,1.7493358854578105,10.500665640421118,-11.186005430713095,67.199951171875,-1.5749207521869408,4.375664877481644,11,-3.75,-5.600006103515625,-5.325000762939453,-6.325004577636719,17.399993896484375,4,0.08651311774002868,1.037379712393545,153.8000030517578,1.3333095976806877,149.25,2.4736588499839383,149.39999389648438,0.08651311774002868
6065,2023-11-13,152.0500030517578,152.85000610351562,151.25,152.0500030517578,2545602.0,0.00032896744577515236,1.0,-0.0,81.05511673876467,60.74028582310389,-3.7783169058998283,-6.959461549714263,-5.150732138476286,-4.311985867393446,13.56552229137292,1.600006103515625,0.3252164327936953,6.092503356933605,-2.8670712125433795,15.05207792641059,1.6127160721950986,10.572290641672112,-10.177127803873248,67.2131475598469,-7.085931684761519,4.479787284738496,11,-3.6750030517578125,-5.6500091552734375,-5.375003814697266,-6.375007629394531,19.300003051757812,0,0.10128243069644816,3.6667151078300297,152.0,1.037379712393545,153.8000030517578,1.3333095976806877,149.25,0.10128243069644816
6066,2023-11-14,155.39999389648438,155.60000610351562,151.85000610351562,152.4499969482422,5460381.0,0.022032165586910457,1.238791693805882,100.0,80.24995403293302,66.19760772175201,-6.003885891050345,-10.360197480793346,-8.426145587736897,-7.727787251450138,14.132820234985088,3.75,0.8158152159963379,9.137494659423822,-0.6758073960900219,18.950796714937667,4.230843631666886,14.044145687180759,-12.552948424289951,97.33317057291667,20.67929740743054,4.906651027756925,11,-4.899993896484375,-9.0,-8.724994659423828,-9.724998474121094,16.5,1,0.07722008025298566,1.0,152.0500030517578,3.6667151078300297,152.0,1.037379712393545,153.8000030517578,0.07722008025298566
6067,2023-11-15,158.60000610351562,160.10000610351562,155.5,155.8000030517578,6938780.0,0.020592099953123943,-1.7058786570506634,0.9491545587619161,84.42982368081852,70.86293784667362,-7.815343400735003,-13.18892097039759,-11.556379743782827,-10.97567020453073,15.865449791312718,4.70001220703125,2.0200079561141138,11.672506713867193,0.4346717981171935,22.910341629617193,6.053589255992193,17.291424171742193,-14.477664568189084,86.95652173913044,8.878679372181722,5.618917457874999,11,-4.650001525878906,-10.350006103515625,-11.637508392333984,-12.925010681152344,12.54998779296875,2,0.0476039565095665,1.238791693805882,155.39999389648438,1.0,152.0500030517578,3.6667151078300297,152.0,0.0476039565095665
6068,2023-11-16,157.8000030517578,158.39999389648438,156.6999969482422,158.39999389648438,6064697.0,-0.005044155239411929,4.6667429617761504,-0.21428221099612535,80.40538868650766,74.50071680271793,-6.105388279469224,-11.813205950014094,-10.63159222638265,-10.21350712825108,18.05530669689667,1.9000091552734375,3.137205800816588,10.12250366210938,-1.9282446827084243,22.173252006927186,4.097129489700478,16.147877834518283,-11.760341768248594,76.16579409667264,-1.217004214041168,6.025374172408907,11,-3.8499984741210938,-9.550003051757812,-10.512504577636719,-12.125007629394531,13.649993896484375,3,0.06400501045246365,-1.7058786570506634,158.60000610351562,1.238791693805882,155.39999389648438,1.0,152.0500030517578,0.06400501045246365
6069,2023-11-17,159.10000610351562,160.0500030517578,158.0500030517578,158.39999389648438,3598377.0,0.008238295479192193,-1.8571553133514986,-1.1667048142214085,86.65160120578922,78.6403218304386,-6.5412776899148355,-12.169864530728717,-11.779460403379773,-11.57131896416547,19.627286614683783,2.25,4.541834428051516,10.427506256103527,-1.9575665775297466,22.8125790897368,4.23496983928689,16.620042672920164,-11.37310344160565,88.70057276454584,9.76347617826508,6.192536416816632,11,-5.075004577636719,-10.850006103515625,-9.450008392333984,-11.425010681152344,13.29998779296875,4,0.0810810396078252,4.6667429617761504,157.8000030517578,-1.7058786570506634,158.60000610351562,1.238791693805882,155.39999389648438,0.0810810396078252
6070,2023-11-20,160.85000610351562,161.14999389648438,158.8000030517578,159.89999389648438,3830073.0,0.010999371042521577,2.0322701319157312,1.357136629174296,86.91797539241472,81.66789940733182,-7.189651494428716,-12.837480055348976,-13.442507967193166,-13.320838861196876,20.875843411314023,2.3499908447265625,5.513809532370715,11.072505950927734,-1.5267236003305413,23.67173550218601,4.772891175298582,17.372120726556886,-11.638331028612981,96.77432057281241,17.12512890985529,6.2996147756291405,11,-6.225006103515625,-12.07501220703125,-11.200008392333984,-13.175010681152344,11.649993896484375,0,0.0531550355519812,-1.8571553133514986,159.10000610351562,4.6667429617761504,157.8000030517578,-1.7058786570506634,158.60000610351562,0.0531550355519812
6071,2023-11-21,160.3000030517578,161.0500030517578,159.5,160.4499969482422,5751754.0,-0.003419353626905375,1.2962904356082012,-0.15788628332797944,84.64912486171724,83.61683263287307,-5.510354831380766,-11.191590507117297,-12.805315300491543,-12.759178493251056,22.11912270411341,1.5500030517578125,6.290063535781428,9.462503051757807,-2.9196570749810746,21.84466317849669,3.271422988388366,15.653583115127248,-9.416963341833736,84.95589800096144,4.9496301547501815,6.191080063369446,11,-5.4250030517578125,-11.525009155273438,-10.650005340576172,-12.625007629394531,13.25,1,0.06893326788141096,2.0322701319157312,160.85000610351562,-1.8571553133514986,159.10000610351562,4.6667429617761504,157.8000030517578,0.06893326788141096
6072,2023-11-22,161.64999389648438,162.3000030517578,160.14999389648438,160.9499969482422,5957958.0,0.008421652021370685,1.1499927521304922,-4.6668362156663274,83.13253012048193,83.20170618110676,-5.494205003132009,-11.69602012937088,-13.981320032217184,-14.088745137345342,24.65609666357248,2.1500091552734375,7.139106665185437,9.894994354248041,-2.8496229242791173,22.6396116327752,3.5226857149844477,16.267302993511635,-9.329580600441858,88.39270630677763,7.752012341923859,6.372308639263579,11,-5.274993896484375,-12.299995422363281,-11.89999771118164,-13.974998474121094,9.350006103515625,2,0.06340860121877756,1.2962904356082012,160.3000030517578,2.0322701319157312,160.85000610351562,-1.8571553133514986,159.10000610351562,0.06340860121877756
6073,2023-11-23,160.89999389648438,162.85000610351562,160.85000610351562,162.0500030517578,3629826.0,-0.0046396537477154665,-2.200039062976843,-1.6428773841961852,78.96039286100073,82.93910084226974,-4.057888051322408,-10.043287273816816,-13.131773593503937,-13.271379972422409,27.354954475501586,2.0,7.7501991587994326,8.244994354248036,-4.408607814300922,20.898596522796993,1.9181932699735569,14.571795438522514,-6.982846239527419,59.37477151567363,-18.900401586468277,6.326801084274477,11,-3.8499908447265625,-11.274993896484375,-11.137496948242188,-13.224998474121094,7.350006103515625,3,0.06370416649359467,1.1499927521304922,161.64999389648438,1.2962904356082012,160.3000030517578,2.0322701319157312,160.85000610351562,0.06370416649359467
6074,2023-11-24,159.85000610351562,160.14999389648438,157.5,158.4499969482422,3471637.0,-0.00652571679800229,1.6500141144875677,-1.217389573686096,75.77200093944903,82.35208797567911,-1.986138782575182,-8.188425587933324,-11.973044930366882,-12.178609267603747,29.486137899836894,3.399993896484375,8.279687579022607,6.417506408691395,-5.982933741009674,18.817946558392464,0.21728633384086038,12.61772648354193,-4.324943926178122,43.92529761734993,-33.92794765671531,6.20022007485054,11,-2.5,-10.225006103515625,-10.512508392333984,-12.175010681152344,6.3499908447265625,4,0.07256797248549773,-2.200039062976843,160.89999389648438,1.1499927521304922,161.64999389648438,1.2962904356082012,160.3000030517578,0.07256797248549773
6075,2023-11-27,160.39999389648438,160.75,159.35000610351562,159.60000610351562,2576328.0,0.003440649183413802,-1.1538569885910137,0.5714161153556909,75.94341863387655,81.87358404245062,-1.371330079691262,-7.757886196417303,-12.404046951342991,-12.686173443146743,31.845004699259338,1.399993896484375,8.026418590628793,6.092494201660145,-5.629833999037288,17.814822402357578,0.2313301013114426,11.953658302008847,-3.556441812434798,54.20543155228768,-23.18354112078893,5.861164100348711,11,-1.2249908447265625,-10.774993896484375,-12.75,-12.75,1.25,0,0.07481297042781887,1.6500141144875677,159.85000610351562,-2.200039062976843,160.89999389648438,1.1499927521304922,161.64999389648438,0.07481297042781887
6076,2023-11-28,160.25,160.5,159.1999969482422,159.5500030517578,2953524.0,-0.0009351240785032688,1.166677263074908,0.8750095368886854,75.94341863387655,80.93065014834595,-0.5151910975269232,-6.686641798555371,-12.086000114536205,-12.482222081942552,34.062150789060716,1.3000030517578125,8.02098187212647,5.140000152587902,-5.843079808687349,16.123080113863153,-0.35153982804973793,10.631540133225542,-2.75,51.401810517429226,-27.003435423982523,5.491539980637627,11,-0.47499847412109375,-10.625,-13.675003051757812,-13.675003051757812,3.5500030517578125,1,0.07644305772230897,-1.1538569885910137,160.39999389648438,1.6500141144875677,159.85000610351562,-2.200039062976843,160.89999389648438,0.07644305772230897
6077,2023-11-29,161.75,162.9499969482422,160.0500030517578,160.0500030517578,4931374.0,0.009360374414976613,-2.4117636499088957,2.428577656675749,71.90084381623184,79.9857007183153,-1.7001652246433423,-7.197049933588971,-13.4002761444533,-13.947735319988283,36.54422304222392,2.899993896484375,8.118206074828095,5.777500152587891,-4.375255201545144,15.930255506720925,0.7011224755213732,10.853877829654408,-3.286998901367184,77.98169504243066,1.72762562225833,5.076377677066518,11,-1.5250015258789062,-11.400001525878906,-15.350006103515625,-15.350006103515625,1.399993896484375,2,0.07295210542045005,1.166677263074908,160.25,-1.1538569885910137,160.39999389648438,1.6500141144875677,159.85000610351562,0.07295210542045005
6078,2023-11-30,161.89999389648438,163.5500030517578,161.8000030517578,162.3000030517578,11933189.0,0.0009273192982033329,-4.833422344294397,-0.2352999255010726,80.00003699107221,79.24663802779118,-1.3493083288261118,-6.5818776865313,-13.291274071665299,-14.067608730417533,38.21081858633983,1.8000030517578125,8.065732617041391,5.227494049072277,-4.503546133962033,14.958534232106587,0.361973957555108,10.093014140589446,-2.6999969482421875,72.72713515749332,-4.479214767554581,4.865520091517158,11,-1.3749923706054688,-10.249992370605469,-16.237499237060547,-15.5,1.850006103515625,3,0.05620757533402987,-2.4117636499088957,161.75,1.166677263074908,160.25,-1.1538569885910137,160.39999389648438,0.05620757533402987
6079,2023-12-01,162.85000610351562,164.5,162.0,162.3000030517578,3631343.0,0.005867895261556733,-3.3477914737219208,-1.3749761586877742,81.03452962971082,78.5929218319352,-1.9125698733986667,-6.805767538992313,-13.928837736246294,-14.984065362484472,39.990216771285084,2.600006103515625,7.58901193959025,5.495005798339832,-3.939528479372626,14.929540076052291,0.7777386594835889,10.212272937196076,-2.8000030517578125,68.86805761485111,-9.205701399698697,4.717267138856234,12,-1.850006103515625,-9.600006103515625,-17.500011444091797,-16.45001220703125,1.0,4,0.03315931037209707,-4.833422344294397,161.89999389648438,-2.4117636499088957,161.75,1.166677263074908,160.25,0.03315931037209707
6080,2023-12-04,161.39999389648438,163.0500030517578,160.5,162.39999389648438,3588180.0,-0.008903973918856,1.217376305279499,-1.8181717297822166,69.35483870967741,76.89355670393077,-0.42056433276465555,-4.615801935619174,-12.223529130410697,-13.512580455091381,41.23355071397527,2.5500030517578125,7.276693799690435,3.4249938964843807,-5.300860325610216,12.150848118578978,-0.9379332145629178,7.787921007531679,3.100006103515625,41.5093524807034,-32.71841891413851,4.3629271110472985,12,-0.399993896484375,-8.149993896484375,-16.412498474121094,-15.0,5.100006103515625,0,0.02973979698435647,-3.3477914737219208,162.85000610351562,-4.833422344294397,161.89999389648438,-2.4117636499088957,161.75,0.02973979698435647
6081,2023-12-05,162.10000610351562,162.1999969482422,160.64999389648438,161.4499969482422,4277278.0,0.004337126601629215,2.6471052867785656,-0.6500091552734375,63.46153846153846,74.70789096404818,-0.9369220746930864,-4.548796265011845,-12.561357302507474,-14.22515273294863,42.544075967885,1.5500030517578125,6.717508635318666,3.4900054931640625,-4.418523636508667,11.398534622836792,-0.46425907167230207,7.444270058000427,2.399993896484375,46.06751590172647,-25.45339469835715,3.95426456483636,12,-1.100006103515625,-8.625007629394531,-17.72500991821289,-15.70001220703125,3.0,1,-0.0027761393589577077,1.217376305279499,161.39999389648438,-3.3477914737219208,162.85000610351562,-4.833422344294397,161.89999389648438,-0.0027761393589577077
6082,2023-12-06,165.35000610351562,165.8000030517578,161.89999389648438,162.5,4284947.0,0.020049351496782775,1.0800048828125,4.384563017911218,74.43367166042324,74.20492194176178,-4.030757977618066,-6.883711449490249,-15.410388019248842,-17.34040612869964,44.0900277832594,3.9000091552734375,6.067026613279523,5.935005187988281,-1.2019337035316084,13.071944079508171,2.3665357422283364,9.503474633748226,-4.850006103515625,91.50949643146072,19.72615355213236,3.5684694457599413,12,-3.7000045776367188,-11.100006103515625,-21.20001220703125,-18.95001220703125,1.4499969482421875,2,-0.009374073145104411,2.6471052867785656,162.10000610351562,1.217376305279499,161.39999389648438,-3.3477914737219208,162.85000610351562,-0.009374073145104411
6083,2023-12-07,163.4499969482422,165.1999969482422,162.75,164.75,3619479.0,-0.011490832084299796,1.2272730425374014,-0.45614044480613347,63.55137077139106,72.8470741453109,-1.9344159290414211,-4.451933845413237,-13.1828605939765,-15.31533085558516,44.93533564823204,2.600006103515625,5.4514184307063545,3.5524963378906307,-3.2845911057954993,10.38958378157676,0.1339526160475657,6.971040059733696,-2.8439968872070267,55.66028772877374,-13.405510282769995,3.4185437218430588,12,-0.9499969482421875,-7.849998474121094,-19.675003051757812,-17.050003051757812,0.5,3,-0.0018354423821299592,1.0800048828125,165.35000610351562,2.6471052867785656,162.10000610351562,1.217376305279499,161.39999389648438,-0.0018354423821299592
6084,2023-12-08,165.14999389648438,165.6999969482422,162.9499969482422,163.1999969482422,3749787.0,0.010400715692766349,-1.2449007554667015,-1.4999941312487528,63.43746185302735,71.45752339188321,-3.133017764860881,-5.392742484218786,-14.612651233541726,-16.907049100999643,45.85490568103244,2.75,4.889004908860215,4.594993591308594,-1.5371380933656837,10.727125275982871,1.528927748971455,7.6610594336457325,-4.440113775634757,87.73568337743025,21.25880788451225,3.0660658423371334,12,-2.649993896484375,-8.349990844726562,-20.449996948242188,-18.75,-0.6999969482421875,4,-0.008477105348014047,1.2272730425374014,163.4499969482422,1.0800048828125,165.35000610351562,2.6471052867785656,162.10000610351562,-0.008477105348014047
6085,2023-12-11,167.4499969482422,167.5500030517578,164.8000030517578,165.0500030517578,5126143.0,0.013926752266182119,1.1153796495181756,1.230768026918111,70.14082787742078,70.81279108561034,-4.8364102481288285,-6.8300410967212315,-16.610150671466783,-19.093879920660413,46.9260384043925,2.75,4.56104022032045,6.124996948242199,0.6581120454259519,11.591881851058446,3.391554496834061,8.858439399650337,-6.638314368774417,98.55063810402058,32.98974207086492,2.7334424514081297,12,-3.649993896484375,-9.774993896484375,-22.712501525878906,-21.050003051757812,-3.0,0,-0.02149890062905946,-1.2449007554667015,165.14999389648438,1.2272730425374014,163.4499969482422,1.0800048828125,165.35000610351562,-0.02149890062905946
6086,2023-12-12,167.39999389648438,167.5500030517578,166.0500030517578,166.14999389648438,5830614.0,-0.00029861482633086744,-1.068991644392061,0.5208346578843636,67.47719067813904,70.32127407026671,-4.0962897434295655,-6.150260135879478,-16.210078680682614,-18.95140220349066,47.578224157093814,1.5,4.37737048451757,5.474993896484364,0.11309520324510913,10.836892589723618,2.7940445498647364,8.15594324310399,-6.318778498124999,97.34497500533381,33.23987869131072,2.680949346619622,12,-3.3749923706054688,-9.649993896484375,-21.812496185302734,-21.0,1.350006103515625,1,-0.005376307821378434,1.1153796495181756,167.4499969482422,-1.2449007554667015,165.14999389648438,1.2272730425374014,163.4499969482422,-0.005376307821378434
6087,2023-12-13,166.14999389648438,168.14999389648438,166.10000610351562,167.4499969482422,8134177.0,-0.007467144836175832,-1.9285986768248156,-1.04000244140625,65.4867145105128,68.70868268353789,-2.4099455859211787,-4.5383143040623395,-14.575407791877723,-17.577734509077516,47.64891950856108,2.04998779296875,4.131531968561461,3.847494506835943,-1.5912973832737407,9.286286396945627,1.128098561781087,6.566890451890799,-4.810026991989048,62.96292110066856,-1.6686300093038753,2.7193959450548486,12,-1.8249969482421875,-8.024993896484375,-20.062496185302734,-19.75,2.4000091552734375,2,-0.006319517493469928,-1.068991644392061,167.39999389648438,1.1153796495181756,167.4499969482422,-1.2449007554667015,165.14999389648438,-0.006319517493469928
6088,2023-12-14,167.89999389648438,169.35000610351562,166.4499969482422,168.25,6184617.0,0.010532651605694943,1.274500652233751,0.26923483221240185,72.804466453188,67.7942312194798,-3.5976750442806917,-5.789692228093088,-15.978558506386094,-19.222174473769996,47.78868104106221,3.20001220703125,3.95948182718854,5.092494964599609,-0.46043034396370786,10.645420273162927,2.3160323103179508,7.868957618881268,-6.151425372469703,77.34359167538881,9.675913998388438,2.7764626542816515,12,-2.9749908447265625,-8.92498779296875,-21.249996185302734,-21.5,3.0,3,-0.006551464471194368,-1.9285986768248156,166.14999389648438,-1.068991644392061,167.39999389648438,1.1153796495181756,167.4499969482422,-0.006551464471194368
6089,2023-12-15,172.0,172.0500030517578,168.60000610351562,168.6999969482422,8416175.0,0.02441933444049682,1.0294045049209462,-9.428415729357399,77.358449825316,68.68352134343964,-6.999312740840537,-9.353257365897605,-19.712383524349207,-23.19569932735476,47.85069760121612,4.1500091552734375,3.993418949752993,8.547501373291027,1.915803436702646,15.179199309879408,5.231652404996851,11.863350341585203,-9.643316469625262,99.310302734375,28.70296162529536,3.315848968294184,12,-5.650001525878906,-10.75,-24.78750228881836,-25.600006103515625,-8.100006103515625,4,-0.04680234332417332,1.274500652233751,167.89999389648438,-1.9285986768248156,166.14999389648438,-1.068991644392061,167.39999389648438,-0.04680234332417332
6090,2023-12-18,169.39999389648438,170.89999389648438,168.89999389648438,170.89999389648438,5664032.0,-0.015116314555323362,1.6666666666666667,-0.4545450341935275,69.3445510442407,69.33718940818434,-3.514784425900217,-6.408428407731492,-16.672145009330166,-20.490231988128187,47.77613191186653,3.100006103515625,3.8637088506632153,5.519995880126942,-1.496478738008193,12.536470498262076,2.0117585710593744,9.02823318919451,-6.073978413971332,55.83318074544271,-16.492870706298653,3.5082373090675705,12,-2.4249954223632812,-7.749992370605469,-22.074996948242188,-23.0,-5.54998779296875,0,-0.02922076225850989,1.0294045049209462,172.0,1.274500652233751,167.89999389648438,-1.9285986768248156,166.14999389648438,-0.02922076225850989
6091,2023-12-19,171.35000610351562,171.75,169.60000610351562,169.85000610351562,5356750.0,0.011511288531821595,-1.149993896484375,-1.0,69.9169696255972,68.835333626537,-4.486501590020282,-7.892825506049348,-18.33716889473527,-22.32077650161139,47.73760557778884,2.350006103515625,3.67888936396065,6.917507934570324,-0.6319971704560885,14.467013039596736,3.1427553820571177,10.69226048708353,-7.151591864078114,88.23533937359433,15.937940054020316,3.7747525525132053,12,-3.9500045776367188,-9.400001525878906,-23.962509155273438,-24.95001220703125,-5.5500030517578125,1,-0.04026850837171847,1.6666666666666667,169.39999389648438,1.0294045049209462,172.0,1.274500652233751,167.89999389648438,-0.04026850837171847
6092,2023-12-20,171.89999389648438,172.60000610351562,170.25,171.0500030517578,7037257.0,0.003209733139061033,1.0888801481109747,0.5666605631510416,70.40811242398651,69.59719381015871,-4.480876772297734,-8.04817002100117,-18.591513120567015,-22.718943078961956,47.57328161566786,2.350006103515625,3.9536182845818075,6.954995727539057,-1.1689703409062702,15.078961795984384,2.8930126933163933,11.01697876176172,-6.916420775814828,88.61770463494332,15.698243529337105,4.061983034222663,12,-4.124992370605469,-7.8499908447265625,-23.449996948242188,-25.5,-6.3499908447265625,2,-0.018324572474279766,-1.149993896484375,171.35000610351562,1.6666666666666667,169.39999389648438,1.0294045049209462,172.0,-0.018324572474279766
6093,2023-12-21,171.14999389648438,171.85000610351562,170.0,171.64999389648438,3692756.0,-0.004363001900114294,3.1110131561101317,-0.588241630015259,67.07812986647644,70.00171247831972,-2.82035901390077,-6.841668797915872,-17.64520285234346,-21.784015673163594,47.27923490808792,1.899993896484375,4.371426087018875,5.692495727539068,-2.6474046208557525,14.032396075933889,1.522545553341672,9.862445901736464,-5.252448817873301,63.74969482421875,-9.282278163607941,4.169950174197407,12,-2.4499893188476562,-6.499992370605469,-20.049991607666016,-22.899993896484375,-4.1999969482421875,3,-0.01519129966372712,1.0888801481109747,171.89999389648438,-1.149993896484375,171.35000610351562,1.6666666666666667,169.39999389648438,-0.01519129966372712
6094,2023-12-22,171.4499969482422,172.25,169.5,169.9499969482422,3373181.0,0.001752866272021425,-1.2916724946911995,-3.0,71.70623289156524,70.1756463687802,-2.383362928552515,-6.564643827112661,-17.681722222849345,-21.910638139022865,48.264068487993676,2.75,4.344652849620132,5.412499237060558,-2.8988030185761318,13.723801492697248,1.2568481092422132,9.568150364878903,-4.748156546642576,68.91877402220352,-7.765971091201138,4.155651127818338,12,-2.1249923706054688,-6.399993896484375,-20.349994659423828,-23.199996948242188,-2.399993896484375,4,-0.003207950198586773,3.1110131561101317,171.14999389648438,1.0888801481109747,171.89999389648438,-1.149993896484375,171.35000610351562,-0.003207950198586773
6095,2023-12-27,172.39999389648438,173.60000610351562,171.6999969482422,171.8000030517578,2647480.0,0.005540956343842884,-3.750004768353392,0.399993896484375,72.00849796288858,70.6791249559746,-2.8579003947816375,-6.9245617106326165,-18.306630594884325,-22.68396190868603,49.273566813351955,2.1500091552734375,4.722464870902996,5.762496185302723,-2.567780843942785,14.092773214548231,1.597357670679969,9.927634699925477,-4.990373610654842,70.7314531555873,-9.420256777423987,4.165138514622749,12,-2.54998779296875,-6.8499908447265625,-21.262493133544922,-24.149993896484375,-3.0999908447265625,2,-0.04930394606106381,-1.2916724946911995,171.4499969482422,3.1110131561101317,171.14999389648438,1.0888801481109747,171.89999389648438,-0.04930394606106381
6096,2023-12-28,172.5,173.6999969482422,172.10000610351562,172.85000610351562,2089348.0,0.0005800818274719344,-1.7826075418623784,-0.5833524071107042,67.65427931152448,70.91996548942035,-2.412043894146649,-6.387250856186483,-18.038222002258777,-22.57138857223356,50.40372046947319,1.5999908447265625,5.031750810333477,5.250002288818365,-2.9022964396311863,13.402301017267916,1.1738529245936036,9.326151653043127,-4.223725699694427,71.4286233292522,-6.985409205622602,4.076149364224769,12,-2.4250030517578125,-6.900001525878906,-20.800003051757812,-23.725006103515625,-5.5,3,-0.05014489215353257,-3.750004768353392,172.39999389648438,-1.2916724946911995,171.4499969482422,3.1110131561101317,171.14999389648438,-0.05014489215353257
6097,2023-12-29,173.5500030517578,174.14999389648438,172.4499969482422,172.4499969482422,1870031.0,0.006086974213088681,-2.0908863920099874,-3.1428197750457754,76.03091080698442,71.27845930650884,-2.5724915917485305,-6.859595500569583,-18.571061633331254,-23.429289235468616,51.20379126183066,1.6999969482421875,5.0545426058598935,5.710005187988287,-2.474228281145656,13.89423865712223,1.6178884534213296,9.802121922555244,-4.40593312778239,87.09695414481759,5.564938679950657,4.092116734566967,12,-2.1750030517578125,-7.725006103515625,-21.725006103515625,-24.775009155273438,-4.1999969482421875,4,-0.04465571802778201,-1.7826075418623784,172.5,-3.750004768353392,172.39999389648438,-1.2916724946911995,171.4499969482422,-0.04465571802778201
6098,2024-01-02,171.0,174.6999969482422,170.64999389648438,173.75,2962308.0,-0.014693189322487754,-1.3478195488721805,-2.499986128450548,64.444437746495,69.84356907552872,0.5179604913499247,-3.787051484154489,-15.442268826974612,-20.69846486481657,51.57242500278117,4.0500030517578125,5.131327010153598,2.7050018310546875,-5.091413388809968,10.501417050919343,-1.1932057788776262,6.603209440987001,-0.9548637609729553,28.846170775293658,-49.75714059069938,3.8982076099323275,1,0.7999954223632812,-4.900001525878906,-18.137500762939453,-21.650001525878906,-2.3000030517578125,1,-0.0318713271827028,-2.0908863920099874,173.5500030517578,-1.7826075418623784,172.5,-3.750004768353392,172.39999389648438,-0.0318713271827028
6099,2024-01-03,168.25,170.5,167.0,170.5,4541380.0,-0.016081871345029253,2.111111111111111,0.8181818181818182,51.932371957184046,67.90888251030022,2.995043494406815,-0.6448147262389625,-12.017444208994817,-17.757848204939563,51.17697406857249,4.0,5.294800377088194,-0.3149978637695199,-7.679500467777103,7.0495047402380635,-3.9972491657732974,3.3672534382342576,6.4499969482421875,16.2337726677328,-57.374145611457315,3.6822513020037895,1,2.5999984741210938,-2.1500015258789062,-14.912498474121094,-18.625,2.8000030517578125,2,-0.0077266154636422835,-1.3478195488721805,171.0,-2.0908863920099874,173.5500030517578,-1.7826075418623784,172.5,-0.0077266154636422835
6100,2024-01-04,166.1999969482422,168.35000610351562,164.39999389648438,167.85000610351562,5374659.0,-0.012184267766762624,1.9811309890540159,0.73333740234375,47.35683811385462,65.40220123121769,5.0773264004472765,1.879598537988329,-9.288017365943062,-15.522424033358732,51.04209314452548,3.95001220703125,5.122430155078973,-2.6050010681152287,-9.26555998863978,4.055557852409322,-5.935280528377518,0.7252783921470609,8.5,17.475752606215213,-50.93485917728846,3.330279460262279,1,3.3499984741210938,0.75,-12.712493896484375,-16.574996948242188,5.0500030517578125,3,0.017148051479225712,2.111111111111111,168.25,-1.3478195488721805,171.0,-2.0908863920099874,173.5500030517578,0.017148051479225712
6101,2024-01-05,161.64999389648438,165.1999969482422,161.64999389648438,165.14999389648438,3806477.0,-0.027376673497622073,-1.0285731724330358,2.121200351412586,41.34616400361985,62.17309585117696,9.05937349079693,6.739707501040471,-4.108737178270843,-10.782834559297385,50.57209298952432,4.5500030517578125,4.283776916631837,-7.132503509521484,-13.890757819159262,-0.37424919988370675,-10.511630664340373,-3.7533763547025956,12.638002929687502,0.0,-66.24527035663061,3.379127154818893,1,6.525001525878906,5.3000030517578125,-7.249992370605469,-12.024993896484375,9.650009155273438,4,0.047324524863095574,1.9811309890540159,166.1999969482422,2.111111111111111,168.25,-1.3478195488721805,171.0,0.047324524863095574
6102,2024-01-08,163.8000030517578,163.9499969482422,161.39999389648438,162.0500030517578,5630953.0,0.013300397379849116,1.4878226694852175,-0.5,42.23487749349335,59.41273447640106,6.3023043133151475,4.709057897129526,-5.7269107422764876,-12.738410518161771,49.43041377653231,2.5500030517578125,3.797895097788114,-4.904994201660145,-11.861621246060224,2.0516328427399344,-8.383307723860185,-1.4266806794601052,9.729713598632827,18.04517747803251,-44.8631258877093,3.478313522200046,1,4.249992370605469,3.5749969482421875,-9.10000228881836,-14.175003051757812,4.8000030517578125,0,0.01953600054104432,-1.0285731724330358,161.64999389648438,1.9811309890540159,166.1999969482422,2.111111111111111,168.25,0.01953600054104432
6103,2024-01-09,163.14999389648438,164.5,161.8000030517578,164.5,3512106.0,-0.003968309787320656,2.999977394488776,-0.7714320591517857,30.718976845246246,54.85859491569895,6.367818242465603,5.623772951959694,-4.5287583975313055,-11.851066192284065,48.288829792059275,2.6999969482421875,3.0818227947206935,-5.540003204345709,-12.545462251812921,1.4654558431215037,-9.04273272807933,-2.0372736806120884,9.409344933593758,19.230756332393213,-37.458876128548766,3.5027295237336125,1,4.900001525878906,4.450004577636719,-7.862495422363281,-13.474998474121094,5.4000091552734375,1,0.038001915041229184,1.4878226694852175,163.8000030517578,-1.0285731724330358,161.64999389648438,1.9811309890540159,166.1999969482422,0.038001915041229184
6104,2024-01-10,163.75,164.8000030517578,162.75,163.10000610351562,4804609.0,0.003677634851131595,-2.0370278273843163,-0.48147478355223006,36.515555193003266,50.914934607933915,5.096673127929364,5.17903700595906,-4.607481047775224,-12.20304845210245,47.03795787955554,2.0500030517578125,2.2561432016173626,-4.869997406005865,-12.050191183426023,2.3101963714142926,-8.46009429471593,-1.2799005172958005,7.9165912353906265,33.81297807129245,-22.035503553720986,3.590096888710073,1,4.299995422363281,3.8499984741210938,-7.662498474121094,-13.775001525878906,6.399993896484375,2,0.030228988996898964,2.999977394488776,163.14999389648438,1.4878226694852175,163.8000030517578,-1.0285731724330358,161.64999389648438,0.030228988996898964
6105,2024-01-11,163.85000610351562,167.5,163.4499969482422,166.0,3472422.0,0.0006107242962787307,-1.7457534189890964,-3.3077139771820274,30.366529790531573,46.7718513278236,4.085993369589318,5.054654926642343,-4.129160498107524,-12.068696749146397,45.71531126538551,4.0500030517578125,1.5350268860336769,-4.589991760253895,-12.06800214842744,2.8880186279196494,-8.328996954340653,-0.850986566167137,6.995257344762507,40.16409435425369,-11.108992985330175,3.739005194086772,1,4.199989318847656,3.7499923706054688,-6.725006103515625,-13.400009155273438,12.949996948242188,3,0.04394261019247958,-2.0370278273843163,163.75,2.999977394488776,163.14999389648438,1.4878226694852175,163.8000030517578,0.04394261019247958
6106,2024-01-12,166.5,166.5500030517578,164.1999969482422,164.5,3438974.0,0.016173291411476498,1.2380945460886752,-0.9302351989325914,37.26419100510593,42.46443801650376,0.5536133209832599,2.459898937683903,-6.2000201338378815,-14.504066660504236,44.32118718467588,2.6999969482421875,0.689716934922842,-1.8949981689453068,-9.410099050651155,5.620102712760541,-5.652548609798231,1.8625522719076173,3.589641884134636,83.60657377992345,35.52652931983714,3.75755044085292,1,1.5499954223632812,1.1749954223632812,-9.375,-16.050003051757812,10.300003051757812,4,0.028528528528528607,-1.7457534189890964,163.85000610351562,-2.0370278273843163,163.75,2.999977394488776,163.14999389648438,0.028528528528528607
6107,2024-01-15,165.10000610351562,166.75,164.75,166.75,1753745.0,-0.008408371750656896,1.424251391791666,-0.8249969482421875,36.155657544463416,39.321240216278035,0.7028334619694192,3.9813215384520504,-4.234891008809484,-12.899402557197874,42.77722676321,2.0,-0.34502958526712746,-3.24249267578125,-10.837869743516649,4.352884391954149,-7.040181209648949,0.5551958580864493,4.294463941606978,57.89482137837801,11.309565265417561,3.7976885338676962,1,0.8499908447265625,2.9499893188476562,-7.862506866455078,-14.650009155273438,9.449996948242188,0,0.03755297831033921,1.2380945460886752,166.5,-1.7457534189890964,163.85000610351562,-2.0370278273843163,163.75,0.03755297831033921
6108,2024-01-16,166.8000030517578,167.0,163.60000610351562,164.35000610351562,3211378.0,0.01029677095939241,1.385968293740664,-1.4848521279153644,40.00002625164564,37.99542402677377,-1.8501491069640963,2.3132945034415116,-5.447955486236793,-14.407515176181164,40.8015480642632,3.399993896484375,-1.2277236673089078,-1.4874961853027457,-9.112238587306933,6.137246216701442,-5.29986738630484,2.324875015699348,1.9549089014737433,85.26322214226974,39.78855948285225,3.812371201002094,1,-1.9250030517578125,1.2499923706054688,-8.85000228881836,-15.700004577636719,8.849990844726562,1,0.010791385004946807,1.424251391791666,165.10000610351562,1.2380945460886752,166.5,-1.7457534189890964,163.85000610351562,0.010791385004946807
6109,2024-01-17,163.9499969482422,164.9499969482422,162.5500030517578,164.14999389648438,3968898.0,-0.01708636721446144,1.6666553638791166,-0.08163150912725846,33.20082779558473,36.42253399141045,0.3640392360998135,4.774061059430551,-2.1760041349218966,-11.384241129435054,38.1990712897791,4.25,-2.5310755606157045,-3.93500213623048,-11.584432057120523,3.714427784659563,-7.759717096675502,-0.11028717578545866,4.216521560449593,28.282722416253858,-13.418919266255703,3.8247149604450263,1,0.5,4.099998474121094,-4.899997711181641,-12.849998474121094,15.650009155273438,2,0.028057372303384787,1.385968293740664,166.8000030517578,1.424251391791666,165.10000610351562,1.2380945460886752,166.5,0.028057372303384787
6110,2024-01-18,164.4499969482422,165.60000610351562,163.0500030517578,163.0500030517578,5451869.0,0.0030497103342908005,-2.6428773841961855,-7.0000762951094835,34.246590068243435,35.63369244303529,-0.4585222591926197,4.094112802522432,-2.233101760638334,-11.731854195626966,35.534181884280855,2.5500030517578125,-3.462083031108449,-3.187502288818365,-10.950021588911255,4.575017011274525,-7.06876193886481,0.6937573612280801,3.175199591472989,42.69652133660226,4.558712858124025,3.881259650046445,1,0.0,3.5999984741210938,-4.799995422363281,-13.349998474121094,13.949996948242188,3,0.03466097326858675,1.6666553638791166,163.9499969482422,1.385968293740664,166.8000030517578,1.424251391791666,165.10000610351562,0.03466097326858675
6111,2024-01-19,164.4499969482422,166.5500030517578,163.9499969482422,165.25,3967499.0,0.0,-1.8888907726868138,-0.5714332425068119,31.428582105261853,34.43299295545401,-0.02187321275755494,3.742559721491318,-1.7939626705181695,-11.612249471866875,32.722561093029725,2.600006103515625,-3.936478893430376,-2.842501831054676,-10.523185877360618,4.8381822152512655,-6.682843854207647,0.9978401920982947,2.677183380014526,42.69652133660226,10.307573237773234,3.840342023152977,1,0.20000457763671875,3.5999984741210938,-3.712493896484375,-12.474998474121094,16.15000915527341,4,0.07509885273760486,-2.6428773841961855,164.4499969482422,1.6666553638791166,163.9499969482422,1.385968293740664,166.8000030517578,0.07509885273760486
6112,2024-01-22,168.75,169.3000030517578,165.5500030517578,166.1999969482422,4544533.0,0.026147784320793566,1.054789366531916,-3.1874916553815638,45.71429069674166,36.0991389389535,-3.962586307823358,-0.8490648961619911,-5.590970632862195,-15.760042479079004,29.93681268233549,4.850006103515625,-4.0560460602306705,1.6150009155273324,-5.792186002980657,9.022187834035321,-2.088592543726662,5.318594374781327,-7.350006103515625,91.851806640625,56.57688378587535,3.703593459253993,1,-2.8249969482421875,-0.7000045776367188,-7.862499237060547,-16.775001525878906,10.399993896484375,0,0.047703721788194375,-1.8888907726868138,164.4499969482422,-2.6428773841961855,164.4499969482422,1.6666553638791166,163.9499969482422,0.047703721788194375
6113,2024-01-23,168.5500030517578,170.14999389648438,167.14999389648438,169.5500030517578,3714542.0,-0.0011851671006944953,1.727295426486704,-0.3921563934249657,50.63291709722798,37.667734706089576,-3.2587346276362155,-0.8999825374621082,-5.026614547480875,-15.341189378972217,27.224227565657532,3.0,-3.6154011055545823,1.5450035095214787,-5.653820092976929,8.743827112019886,-2.054408291727725,5.1444153107706825,-6.99200897216798,78.94746352442313,39.55939147398337,3.5994118012492096,1,-2.2000045776367188,-0.5000076293945312,-7.325004577636719,-16.275009155273438,11.449996948242188,1,0.03559774483158895,1.054789366531916,168.75,-1.8888907726868138,164.4499969482422,-2.6428773841961855,164.4499969482422,0.03559774483158895
6114,2024-01-24,170.89999389648438,172.89999389648438,169.25,170.8000030517578,4201037.0,0.01394239574119105,-1.2812483608707055,-0.0999908447265625,59.79165408347188,40.93719296086073,-5.01524609742529,-3.471264466695601,-6.919398503667793,-17.458832337327067,24.89328349197635,4.3499908447265625,-3.2619767274665037,3.922494506835932,-3.20871776032709,11.053706773998954,0.3568883732544066,7.488100640417457,-8.998319824218754,79.69541259958886,35.98502343782387,3.5656061335815115,1,-3.1749954223632812,-2.8499984741210938,-8.949989318847656,-18.024993896484375,8.850006103515625,2,0.027794032590060302,1.727295426486704,168.5500030517578,1.054789366531916,168.75,-1.8888907726868138,164.4499969482422,0.027794032590060302
6115,2024-01-25,163.89999389648438,173.85000610351562,162.25,170.8000030517578,11881240.0,-0.0409596269748258,-1.2745116812049062,-69.00640927819319,54.25330616558634,42.82487242313633,2.2267577232711915,3.013805576822506,0.464282394458678,-10.28478920373675,21.373708026394738,11.600006103515625,-2.6988031853443033,-2.652505493164057,-9.427264968881161,4.1222539825530475,-6.039885231022595,0.7348742446944811,9.0,14.22407783030657,-33.5689322961788,3.387379737858552,1,4.1500091552734375,4.150001525878906,-0.09999465942382812,-9.674995422363281,16.20001220703125,3,0.09579019397003163,-1.2812483608707055,170.89999389648438,1.727295426486704,168.5500030517578,1.054789366531916,168.75,0.09579019397003163
6116,2024-01-26,163.85000610351562,164.9499969482422,159.8000030517578,159.8000030517578,4283958.0,-0.00030498959627978106,-1.5432049461044905,-0.5869561852193392,50.10267570956529,44.37454110814765,2.0800525644784216,2.5112856228697638,0.7972841514603033,-10.080039131915953,17.733428218653785,5.149993896484375,-2.3508174253404093,-2.269993591308605,-8.531018814429501,3.991031631812291,-5.400506202869053,0.8605190202518429,10.0,28.825638235367585,-21.79130853845455,3.1305126115604427,1,2.9749984741210938,3.399993896484375,0.462493896484375,-9.625007629394531,16.149993896484375,4,0.0888006545680351,-1.2745116812049062,163.89999389648438,-1.2812483608707055,170.89999389648438,1.727295426486704,168.5500030517578,0.0888006545680351
6117,2024-01-29,165.8000030517578,166.9499969482422,162.14999389648438,162.9499969482422,3919443.0,0.011901110012838334,-1.1572988245621254,0.703704680488733,55.165714156539245,46.05961754202471,0.267972501675132,-0.051744573056510035,-0.9443663040334513,-11.88391923519049,13.70270507933482,4.8000030517578125,-1.8198346799298122,0.06750335693359943,-5.125536478505467,5.2605431923726655,-2.529016560785948,2.6640232746531467,8.050003051757812,42.70461705877945,-11.391619071418724,2.5965199177195393,1,1.0250015258789062,1.4499969482421875,-1.125,-11.575004577636719,13.050003051757812,0,0.08926419046649636,-1.5432049461044905,163.85000610351562,-1.2745116812049062,163.89999389648438,-1.2812483608707055,170.89999389648438,0.08926419046649636
6118,2024-01-30,165.5500030517578,166.6999969482422,164.6999969482422,165.8000030517578,2842763.0,-0.0015078407442608022,-1.0512692103039218,-0.08771911038773303,53.557322145955,48.32145024762141,0.35985592418197143,-0.2434619138174412,-0.458838744520051,-11.456636829676825,10.5382876004867,2.0,-1.603770175233592,0.09000320434569176,-4.472960287949377,4.65296669664076,-2.1914785418018425,2.371484950493226,7.738002929687497,40.92525801466364,-15.086608083059893,2.281481746147535,1,1.2750015258789062,1.6999969482421875,0.3624992370605469,-11.050003051757812,13.800003051757812,1,0.0821503509152739,-1.1572988245621254,165.8000030517578,-1.5432049461044905,163.85000610351562,-1.2745116812049062,163.89999389648438,0.0821503509152739
6119,2024-01-31,166.9499969482422,167.4499969482422,165.3000030517578,165.85000610351562,5446803.0,0.008456622595450325,1.047622161671208,-4.39996337890625,55.82705915084138,50.71928014568784,-0.6368022817130452,-1.8401899133442612,-1.6440903578478867,-12.66461742509722,9.08524288765718,2.149993896484375,-1.194397564370803,1.5549972534179801,-2.87574488031791,5.98573938715387,-0.6603738134499508,3.770368320285911,5.7984889160156285,50.88962522032926,-6.8324734656311605,2.215371066867943,1,-0.12499237060546875,0.3000030517578125,-0.274993896484375,-12.449996948242188,14.100006103515625,2,0.07816713561129074,-1.0512692103039218,165.5500030517578,-1.1572988245621254,165.8000030517578,-1.5432049461044905,163.85000610351562,0.07816713561129074
6120,2024-02-01,169.0500030517578,170.35000610351562,166.0,167.0500030517578,3426584.0,0.012578653141075868,-1.1219510379682767,1.818196950991136,54.894444799149014,53.326598222786416,-2.252557826139224,-3.916535946392912,-3.556940765042782,-14.602359096534201,8.8518536015146,4.350006103515625,-0.9296268684794313,3.512503051757818,-1.2015166328152702,8.226522736330907,1.155493209471274,5.869512894044362,3.180543499999999,87.67769975629335,31.857123784939837,2.357009842286549,2,-2.2249984741210938,-1.8000030517578125,-1.8624992370605469,-14.550003051757812,13.5,3,0.06329486397563788,1.047622161671208,166.9499969482422,-1.0512692103039218,165.5500030517578,-1.1572988245621254,165.8000030517578,0.06329486397563788
6121,2024-02-02,169.3000030517578,171.8000030517578,168.75,170.85000610351562,3193816.0,0.0014788523838324963,-1.3018811430808828,-0.7750015258789062,58.43373604723487,54.73986992839677,-1.946980714788566,-3.7566354776831474,-3.5952903468646014,-14.684598611236254,9.662167870344742,3.0500030517578125,-0.1769385725591519,3.380002593994135,-1.2465115204257984,8.006516708414068,1.0667455367841683,5.693259651204102,-9.5,74.09328882725644,17.7694254619701,2.3132570572099724,2,-2.4749984741210938,-2.0500030517578125,-1.5999984741210938,-14.300003051757812,9.800003051757812,4,0.06379210193195384,-1.1219510379682767,169.0500030517578,1.047622161671208,166.9499969482422,-1.0512692103039218,165.5500030517578,0.06379210193195384
6122,2024-02-05,167.0,169.14999389648438,166.60000610351562,168.9499969482422,3106387.0,-0.013585369227989141,1.1702108318345033,1.258060070288735,50.39215111356316,54.71311815243401,0.08792568032149006,-1.2697030149358284,-1.1495202385452217,-12.194176826205478,10.369819301227542,2.6999969482421875,0.5070523221270378,0.9199996948242131,-3.6183055076941173,5.458304897342543,-1.3491529064349663,3.1891522960833925,-6.959996948242178,32.39438133185474,-19.43156258299421,2.2691526012591656,2,-0.17499542236328125,0.25,0.8374977111816406,-11.950004577636719,15.600006103515597,0,0.07784431137724557,-1.3018811430808828,169.3000030517578,-1.1219510379682767,169.0500030517578,1.047622161671208,166.9499969482422,0.07784431137724557
6123,2024-02-06,169.35000610351562,169.9499969482422,166.9499969482422,168.4499969482422,2827914.0,0.014071892835422872,1.8571553133514986,-0.46154387886850035,60.80002490235895,54.82515935453258,-2.3877650102526786,-3.3006288955762386,-3.29926816749861,-14.372495372946844,11.006498710465568,3.0,1.363760433610338,2.960005187988287,-1.58261195301057,7.502622328987144,0.6886966174888585,5.231313758487715,-9.074803051757812,62.3077392578125,7.193764560428619,2.271308570499426,2,-2.5250015258789062,-2.100006103515625,-0.7500076293945312,-14.07501220703125,13.249999999999972,1,0.05609683884034289,1.1702108318345033,167.0,-1.3018811430808828,169.3000030517578,-1.1219510379682767,169.0500030517578,0.05609683884034289
6124,2024-02-07,168.6999969482422,169.6999969482422,167.25,169.5,3754549.0,-0.0038382588240127857,3.0833386315374542,-0.8888832375430209,58.44930622546611,55.29138158340811,-2.3273940435199734,-2.3829386972341524,-2.4185756874671256,-13.543255039751955,11.579327930237765,2.4499969482421875,1.487132378385212,2.0624961853027344,-2.4133892178173255,6.538381588422794,-0.17544651625729557,4.300438886862764,-8.194297896484386,46.55164702756315,-9.71446608164387,2.2379427015600313,2,-2.899993896484375,-1.8749923706054688,0.25,-13.150001525878906,14.150009155273409,2,0.06312987165341144,1.8571553133514986,169.35000610351562,1.1702108318345033,167.0,-1.3018811430808828,169.3000030517578,0.06312987165341144
6125,2024-02-08,171.0500030517578,171.0500030517578,168.14999389648438,168.8000030517578,2195437.0,0.013930089780835209,1.5777859157986112,-2.8124892712048677,62.00001109730114,56.613307737600984,-3.974469613973838,-4.391011518330231,-4.523565462624845,-15.697746798015658,11.476752239130755,2.9000091552734375,1.5242338649049998,4.052502441406261,-0.6326907039383514,8.737695586750874,1.709905868733955,6.395099014078568,-10.318417920000002,85.57691461235318,26.454445708182625,2.342596572672308,2,-4.075004577636719,-4.224998474121094,-2.5750045776367188,-15.500007629394531,13.149993896484375,3,0.058462436840612586,3.0833386315374542,168.6999969482422,1.8571553133514986,169.35000610351562,1.1702108318345033,167.0,0.058462436840612586
6126,2024-02-09,171.25,173.3000030517578,170.35000610351562,171.14999389648438,2474590.0,0.001169230895492479,-2.470622026748048,0.04444715711805555,55.341881735224725,56.632881913010486,-3.3686367711185596,-4.444791181205147,-4.466334903177625,-15.675130805176565,11.55141214830569,2.9499969482421875,1.1017970677303879,4.0149993896484375,-1.0316364787772727,9.061635258074148,1.4916814554355824,6.538317323861293,-10.297046509842176,69.4029255894564,13.824801902362047,2.5233179342128524,2,-2.25,-4.424995422363281,-3.0000038146972656,-15.700004577636719,10.75,4,0.06598541928033752,1.5777859157986112,171.0500030517578,3.0833386315374542,168.6999969482422,1.8571553133514986,169.35000610351562,0.06598541928033752
6127,2024-02-12,171.3000030517578,172.5500030517578,170.75,171.89999389648438,2086803.0,0.0002919886234031832,-1.1176544506377288,-5.999542264266097,55.91397849462366,56.89473261841811,-2.856847007719466,-4.223005963757373,-4.30158281508011,-15.501566952329114,11.569968167742557,1.8000030517578125,1.3615338780231525,3.755002593994135,-1.496956032968228,9.006961220956498,1.1290232805129392,6.380981907475331,-9.853167579135999,68.50396728134297,15.225842682050256,2.6259793134811855,2,-2.0,-4.474998474121094,-3.737506866455078,-15.750007629394531,10.449996948242188,0,0.04553416761703777,-2.470622026748048,171.25,1.5777859157986112,171.0500030517578,3.0833386315374542,168.6999969482422,0.04553416761703777
6128,2024-02-13,168.60000610351562,171.10000610351562,165.5,171.0,4098445.0,-0.015761803269941477,3.307686890383464,4.000050863406322,45.127145766656966,55.70585335350873,0.35904886763844956,-1.4558871233725768,-1.4186126330516515,-12.557902644874446,11.485421893472678,5.8000030517578125,1.7401397186515908,0.9650054931640568,-4.294884338983962,6.224895325312076,-1.6649394229099528,3.5949504092380664,-6.679043927728372,39.74365244404624,-9.771806238207454,2.6299449160740087,2,0.7999954223632812,-1.7750015258789062,-0.8875083923339844,-13.050010681152344,13.099990844726562,1,0.08303677042220481,-1.1176544506377288,171.3000030517578,-2.470622026748048,171.25,1.5777859157986112,171.0500030517578,0.08303677042220481
6129,2024-02-14,168.5500030517578,169.9499969482422,168.0500030517578,168.8000030517578,3620270.0,-0.00029657799494453574,-2.039990234375,0.1041669315768727,63.96398377895388,56.713579906820385,0.7374293154198028,-1.0999904443245612,-1.2130712941998922,-12.243687116479123,11.800198454099647,1.899993896484375,1.8442229637872174,0.6850021362304801,-4.291057806725576,5.661062079186536,-1.8030278352475477,3.173032107708508,-6.17387924093174,39.10258792873757,-14.262439844326998,2.4880299714780345,2,0.8499984741210938,-1.7249984741210938,-0.725006103515625,-12.325004577636719,17.699996948242188,2,0.0833580705865864,3.307686890383464,168.60000610351562,-1.1176544506377288,171.3000030517578,-2.470622026748048,171.25,0.0833580705865864
6130,2024-02-15,170.14999389648438,172.60000610351562,168.89999389648438,170.5,4577880.0,0.009492677637242375,-1.5964942337962715,1.4000244140625,67.30764716337626,57.699570030836085,-0.7712209241800281,-2.372706581047254,-2.588979576762057,-13.590631595533353,12.142952397236787,4.0500030517578125,2.087081743532991,1.9999931335449332,-2.8024188088557764,6.802405075945643,-0.4012128376554074,4.401199104745274,-7.336914916021044,59.615283040645096,3.016221766839884,2.4012059712003517,2,-0.7499923706054688,-3.3249893188476562,-2.3249969482421875,-12.924995422363281,16.850006103515625,3,0.07464009792887594,-2.039990234375,168.5500030517578,3.307686890383464,168.60000610351562,-1.1176544506377288,171.3000030517578,0.07464009792887594
6131,2024-02-16,176.8000030517578,176.8000030517578,171.3000030517578,171.35000610351562,6360631.0,0.039083217124998404,1.0183497540393818,-15.571148312843317,74.01744164352309,60.32460231194274,-6.979436786166502,-8.485079171690103,-8.955579323771417,-19.900051295789638,12.499295311192741,6.6500091552734375,2.34478495135221,8.03250198364259,2.1735207350963606,13.891483232188818,5.103011359369475,10.961992607915704,-13.567447108442707,100.0,39.92313970126352,2.9294906242731167,2,-5.650001525878906,-8.5,-8.975006103515625,-18.45000457763672,9.199996948242188,4,0.041855168375297236,-1.5964942337962715,170.14999389648438,-2.039990234375,168.5500030517578,3.307686890383464,168.60000610351562,0.041855168375297236
6132,2024-02-19,176.8000030517578,177.0,174.25,175.0500030517578,1993307.0,0.0,1.5581467970646266,0.321101097233538,74.83441031749027,61.88397846917956,-6.082785490552794,-8.275352665416477,-8.771099871022159,-19.559197490373123,12.056397946297022,2.75,2.515932901494807,7.630001831054699,0.7576767757937262,14.502326886315672,4.193839303424198,11.0661643586852,-12.753400281936138,98.26089610224184,34.284216780965295,3.4361625276304872,2,-5.5500030517578125,-8.400001525878906,-8.937507629394531,-18.45000457763672,8.899993896484375,0,0.029411746937130445,1.0183497540393818,176.8000030517578,-1.5964942337962715,170.14999389648438,-2.039990234375,168.5500030517578,0.029411746937130445
6133,2024-02-20,174.5500030517578,176.85000610351562,173.14999389648438,176.39999389648438,2352031.0,-0.012726244124222741,1.69090303786933,-1.0571376255580358,66.17020475320402,62.74185608337267,-3.3722203968696363,-5.852880415582717,-6.297709702934924,-17.00750598899168,11.239010528396918,3.70001220703125,2.53548474633601,5.0800018310546875,-2.190661171829987,12.350664833939362,1.444670329612336,8.715333332497039,-9.467128503521877,72.62572308783439,6.704720233527453,3.635331501442341,2,-3.3000030517578125,-6.150001525878906,-7.550006866455078,-15.975006103515625,7.599990844726591,1,0.04124890760447153,1.5581467970646266,176.8000030517578,1.0183497540393818,176.8000030517578,-1.5964942337962715,170.14999389648438,0.04124890760447153
6134,2024-02-21,175.64999389648438,175.75,173.5500030517578,175.0,2066248.0,0.006301866659953026,4.176426237748178,-0.35134979091231516,64.66663637516521,63.03814778091312,-3.7802073537717717,-6.934291975146891,-7.211726935996808,-17.83786079166279,9.697513403840436,2.1999969482421875,3.039313305241393,5.942492675781239,-1.818630042812913,13.70361539437539,2.061931316484163,9.823054035078314,-9.613749312107302,83.33327054001002,19.331375290401112,3.8805613592970776,2,-4.399993896484375,-7.249992370605469,-9.187496185302734,-16.949996948242188,5.1500091552734375,2,0.034443514158749355,1.69090303786933,174.5500030517578,1.5581467970646266,176.8000030517578,1.0183497540393818,176.8000030517578,0.034443514158749355
6135,2024-02-22,179.60000610351562,181.0500030517578,177.89999389648438,178.0,4538892.0,0.022487972355746955,-2.499974568943594,2.461570965773041,69.65647376743183,64.6286580067139,-7.140787781216005,-10.169169528172347,-11.000178988315184,-21.492530429998737,10.88503873451289,5.4000091552734375,3.18972983327879,9.107504272460943,0.6729092811211785,17.542099263800708,4.890206776791075,13.324801768130811,-12.686661085888716,85.12823642828525,21.47739660936739,4.21729749566988,2,-6.325004577636719,-9.175003051757812,-13.35000991821289,-19.550010681152344,0.4499969482421875,3,0.03702669081565357,4.176426237748178,175.64999389648438,1.69090303786933,174.5500030517578,1.5581467970646266,176.8000030517578,0.03702669081565357
6136,2024-02-23,178.39999389648438,180.4499969482422,177.75,179.6999969482422,3564888.0,-0.006681582217428206,-1.0769280428186603,-0.812498807911652,72.70911805543734,66.4947846245821,-5.386318417988974,-8.245994988445943,-9.64760785841628,-19.98039794855808,11.876817036453966,2.6999969482421875,3.4765792468114114,7.17999267578125,-1.3516442894806744,15.711629641043174,2.914174193150302,11.445811158412198,-10.07298307544437,66.45561918742213,-1.1014903787069983,4.265818482630961,2,-5.124992370605469,-7.9749908447265625,-12.14999771118164,-17.149993896484375,2.7000122070312216,4,0.04820631388869745,-2.499974568943594,179.60000610351562,4.176426237748178,175.64999389648438,1.69090303786933,174.5500030517578,0.04820631388869745
6137,2024-02-26,180.6000061035156,180.75,176.60000610351562,178.0500030517578,3094092.0,0.012331907411991194,1.9122857739443293,-1.9615362043264215,72.5450515740071,69.54121860317655,-6.848596217583321,-9.781900656949517,-11.626053972641444,-21.831570868783075,13.14313413125941,4.149993896484375,3.537163125462655,8.640004730224575,-0.46063777042479614,17.740647230873947,4.08968347989989,13.190325980549261,-11.000696059403822,94.30384269945013,25.00527270733197,4.5503212503246795,2,-6.050003051757784,-10.175003051757784,-14.250007629394503,-19.350006103515597,1.699996948242216,0,0.02990029741964273,-1.0769280428186603,178.39999389648438,-2.499974568943594,179.60000610351562,4.176426237748178,175.64999389648438,0.02990029741964273
6138,2024-02-27,179.14999389648438,181.0,178.25,180.75,3030031.0,-0.008028860232707324,1.619040006975426,-0.6274526230126269,70.29122013801036,70.24424486529394,-4.184762108011967,-7.653151279745657,-10.023173090397876,-20.070342343463096,14.495347253230495,2.75,3.8389547923167697,6.509992980957037,-2.606365624892817,15.62635158680689,1.9518136780320958,11.068172283881978,-8.405614551607982,74.66654459635417,2.3877559864724702,4.558179302924933,2,-4.174995422363281,-8.724990844726562,-12.162494659423828,-17.824996948242188,2.1500091552734375,1,0.036561558888706935,1.9122857739443293,180.6000061035156,-1.0769280428186603,178.39999389648438,-2.499974568943594,179.60000610351562,0.036561558888706935
6139,2024-02-28,180.0,180.3000030517578,178.10000610351562,178.6999969482422,3042552.0,0.004744661638151015,1.3157751025947848,-0.812498807911652,68.4535671206122,70.37156930498682,-3.620517890237636,-7.879333016899238,-10.839457225856677,-20.618593816184614,15.69833721062932,2.1999969482421875,4.186482077875553,6.707498931884771,-2.5609113103568006,15.975909174126343,2.073293810763971,11.341704053005571,-8.225058284435477,76.40440962161607,5.567832580693917,4.634205121120787,2,-3.8249969482421875,-9.574996948242188,-12.800003051757812,-18.599998474121094,3.1499938964844034,2,0.011944410536024463,1.619040006975426,179.14999389648438,1.9122857739443293,180.6000061035156,-1.0769280428186603,178.39999389648438,0.011944410536024463
6140,2024-02-29,179.75,181.0,178.39999389648438,181.0,6016866.0,-0.001388888888888884,3.160009765625,-0.9615362043264434,67.48967679061221,69.64626209910784,-2.0847873879341137,-7.1533717723347365,-10.474126214089551,-20.01732800441698,16.283544289175325,2.600006103515625,5.113065678531257,5.922499084472662,-3.547867898798387,15.39286606774371,1.1873155928371375,10.657682576108186,-7.047552150816159,71.59086968282482,0.549277592728842,4.735183491635521,2,-2.6500015258789062,-9.324996948242188,-11.862503051757812,-18.099998474121094,2.3500061035155966,3,0.005841463431197846,1.3157751025947848,180.0,1.619040006975426,179.14999389648438,1.9122857739443293,180.6000061035156,0.005841463431197846
6141,2024-03-01,180.10000610351562,181.1000061035156,178.8000030517578,180.8999938964844,3265844.0,0.001947182773383238,2.8332994252582595,0.6399902343750228,67.88614734376681,68.87423287980523,-2.142798710401337,-7.012307855687482,-10.765220668383392,-20.103076419167166,16.572778105968844,2.300003051757784,5.711696104908015,5.732505035400379,-3.881425344612012,15.34643541541277,0.9255398453941837,10.539470225406575,-6.562802734074381,77.77777777777827,6.1501882015766824,4.806965190006189,3,-2.975006103515625,-9.650001525878906,-12.050006866455078,-17.525009155273438,3.2499999999999716,4,-0.00027764047786360546,3.160009765625,179.75,1.3157751025947848,180.0,1.619040006975426,179.14999389648438,-0.00027764047786360546
6142,2024-03-04,180.0,181.6999969482422,178.5500030517578,181.6999969482422,5181027.0,-0.0005552809557270999,2.705881824954448,2.125028610665981,75.90900515745646,69.95632181361105,-1.722250374097655,-6.206656572354177,-10.62398082779302,-19.73750952377503,17.57416248635444,3.149993896484375,6.166605977474148,4.982498931884777,-4.285741628445209,14.250739492214763,0.34837865171977,9.616619212049784,-5.555260302469833,52.77774245641697,-21.93767964417094,4.6341202801649946,3,-2.375,-8.075004577636719,-12.96249771118164,-17.025001525878906,1.5,0,0.006111145019531028,2.8332994252582595,180.10000610351562,3.160009765625,179.75,1.3157751025947848,180.0,0.006111145019531028
6143,2024-03-05,178.85000610351562,180.3500061035156,178.14999389648438,179.39999389648438,6536593.0,-0.006388854980468706,-1.256408651287961,0.3235228119305993,72.29432882946861,70.80384319742255,0.11381249761757317,-4.541288834940758,-9.4210876326257,-18.373847414378815,18.377947264743906,2.2000122070312216,5.840981988981753,3.3575050354003793,-5.658053917085425,12.373063987886184,-1.1502744408425087,7.865284511643267,-3.389530390885767,20.83338631537454,-55.974920498821234,4.5077794762429,3,0.29999542236328125,-5.6500091552734375,-11.812503814697266,-15.575004577636719,3.9499969482421875,1,0.019289890022399003,2.705881824954448,180.0,2.8332994252582595,180.10000610351562,3.160009765625,179.75,0.019289890022399003
6144,2024-03-06,179.35000610351562,179.64999389648438,176.39999389648438,178.60000610351562,10511723.0,0.002795638708061432,3.8149018898634597,-1.3636666296748419,70.90906064380819,70.94301951701992,0.21663538216546385,-4.429616201825496,-9.870959096025501,-18.625563445007856,18.98233301493078,3.25,5.51066741537781,3.3250045776367188,-5.248547636513024,11.898556791786461,-0.9617715294381526,7.61178068471159,-3.015997417900053,55.66057563028839,-22.359103278229085,4.286776107074866,3,-0.30001068115234375,-5.850006103515625,-12.312503814697266,-14.250007629394531,6.749999999999972,2,0.010872578098027441,-1.256408651287961,178.85000610351562,2.705881824954448,180.0,2.8332994252582595,180.10000610351562,0.010872578098027441
6145,2024-03-07,181.0500030517578,181.8500061035156,178.14999389648438,179.6999969482422,7994074.0,0.009478655647555456,1.5084724722239755,1.8000081380208333,62.463307415839786,69.80459611262019,-1.403659031280995,-5.630715403093234,-11.530665779430706,-20.04251624226822,19.47298646442229,3.7000122070312216,5.635457490866941,4.525001525878906,-3.993122420886124,13.043125472643936,0.265939552496377,8.784063499261435,-4.6500091552734375,85.32107780005195,9.66529450757686,4.259061973382515,3,-1.9250030517578125,-7.375,-14.012500762939453,-15.350006103515625,2.800003051757784,3,0.01159895503634023,3.8149018898634597,179.35000610351562,-1.256408651287961,178.85000610351562,2.705881824954448,180.0,0.01159895503634023
6146,2024-03-08,182.5500030517578,184.3500061035156,180.8000030517578,181.1499938964844,5070666.0,0.008285004002851037,-2.3809700272479293,1.0370391301399071,65.49861149497906,69.02165832606151,-2.5178518305639557,-6.577998756924671,-12.97533867443326,-21.230312426927696,19.658533230386325,3.550003051757784,5.816159650570796,5.460001373291021,-3.0839169661752805,14.003919712757323,1.1880422035578704,9.731960543024172,-6.1500091552734375,77.35848694463878,4.373642815411742,4.271959169733145,3,-2.1750030517578125,-7.625,-15.512500762939453,-16.45000457763672,0.75,4,-0.0024650613022155765,1.5084724722239755,181.0500030517578,3.8149018898634597,179.35000610351562,-1.256408651287961,178.85000610351562,-0.0024650613022155765
6147,2024-03-11,179.10000610351562,181.75,177.64999389648438,181.75,5653429.0,-0.018898914766186103,2.094351356020038,-1.8928404050092482,61.51896836918307,68.04696368508071,0.7789040756113366,-2.649525926506783,-9.542813077640119,-17.42113507760871,19.456605922913617,4.9000091552734375,5.4008919443681975,1.6200042724609318,-6.5133202775554935,9.753328822477357,-2.446658002547281,5.6866665474691445,5.249999999999972,33.96236555012181,-37.45405012044717,4.066662275008217,3,1.274993896484375,-4.1750030517578125,-12.062503814697266,-13.000007629394531,3.5499877929687784,0,0.023729759101982273,-2.3809700272479293,182.5500030517578,1.5084724722239755,181.0500030517578,3.8149018898634597,179.35000610351562,0.023729759101982273
6148,2024-03-12,182.6000061035156,183.25,179.5500030517578,179.85000610351562,7253761.0,0.019542154554573532,-1.2089493773514435,-1.0377382391892562,65.68847623285887,67.73973136421922,-2.4364669478972303,-5.319644427430006,-12.937767547531536,-20.498038005098152,20.98541104623178,4.149993896484375,5.085553009370301,4.420004272460915,-2.8604991622637215,11.700507707185551,0.7797525550985824,8.060255989823247,1.75,77.98745518337383,7.744729422555864,3.6402517173623243,3,-2.2250061035155966,-7.675003051757784,-15.562503814697237,-16.500007629394503,-3.150009155273409,1,-0.0060241296097877095,2.094351356020038,179.10000610351562,-2.3809700272479293,182.5500030517578,1.5084724722239755,181.0500030517578,-0.0060241296097877095
6149,2024-03-13,182.6000061035156,184.0,181.75,183.8999938964844,6288227.0,0.0,2.0,-0.4727228338068437,58.241738894226614,66.71218270906527,-2.267301700426259,-4.4407640993066195,-12.741901923126676,-20.013163734686657,22.654772486498395,2.25,4.608561761224479,3.7175041198730128,-2.2421258711321173,9.677134110878143,0.7376891243704335,6.697319115375592,1.6159997558593773,73.88064460295325,5.292775797256127,2.979814995502568,3,-2.2250061035155966,-7.675003051757784,-15.562503814697237,-16.500007629394503,-6.550003051757784,2,0.001095273502503824,-1.2089493773514435,182.6000061035156,2.094351356020038,179.10000610351562,-2.3809700272479293,182.5500030517578,0.001095273502503824
6150,2024-03-14,182.8500061035156,183.8000030517578,182.1999969482422,183.3999938964844,4554156.0,0.00136911276913243,1.3703686958880574,0.4230715057045184,62.89856328803764,66.15800670287314,-2.2700407883849323,-3.889967740643698,-12.723005115366874,-19.76472801891498,23.740729475767964,1.600006103515625,4.288082141035801,3.3325035095214446,-1.25871297156624,7.923719990609129,1.036895268977588,5.628111750065301,1.2346795166015738,77.61198108824566,8.392761934443385,2.295608240543843,3,-2.4750061035155966,-7.925003051757784,-16.53750228881833,-16.750007629394503,-4.900009155273409,3,0.01777413120872473,2.0,182.6000061035156,-1.2089493773514435,182.6000061035156,2.094351356020038,179.10000610351562,0.01777413120872473
6151,2024-03-15,184.1999969482422,185.6499938964844,182.0500030517578,182.5,9369700.0,0.007383050586076134,-1.7692334779011094,-3.090972145155601,60.97557571658128,64.49873676499811,-3.327174610210051,-4.9088222180601235,-13.636185431714466,-20.608961398643686,24.123599314808843,3.599990844726591,4.030877344027857,4.312494659423834,-0.5417922320851574,9.166781550932825,1.8853512136693382,6.739638105178329,-6.5500030517578125,81.87503814697237,15.174981488397577,2.427143445754491,3,-3.1750030517578125,-8.625,-17.29999542236328,-18.099998474121094,8.75,4,-0.001900058906216695,1.3703686958880574,182.8500061035156,2.0,182.6000061035156,-1.2089493773514435,182.6000061035156,-0.001900058906216695
6152,2024-03-18,182.0,184.6000061035156,181.4499969482422,184.3000030517578,4005596.0,-0.011943523261079947,1.172413248796424,-1.3529454003644164,58.309058652492745,62.94481785644524,-0.9092613734707697,-2.42353598443475,-11.08524785050804,-17.977927286563812,24.40630217451155,3.150009155273409,3.7681031872096185,1.8524978637695426,-2.860473652709345,6.56546938024843,-0.5039878944699012,4.2089836220089865,-4.190006103515628,40.16394467805139,-24.47385276360763,2.3564857582394403,3,-0.975006103515625,-6.4250030517578125,-14.08749771118164,-15.050003051757812,7.3000030517578125,0,0.007142873910757297,-1.7692334779011094,184.1999969482422,1.3703686958880574,182.8500061035156,2.0,182.6000061035156,0.007142873910757297
6153,2024-03-19,181.75,183.1000061035156,180.8000030517578,181.5,5666453.0,-0.0013736263736263687,-1.7878927996744436,-0.10869550795114541,55.28701296306539,61.20903478080716,-0.22868554684146147,-1.693289069281093,-10.459021659905204,-17.287580880437588,24.956023560638375,2.300003051757784,3.4519001003329777,1.2424980163574162,-2.7085573535645153,5.193553386279348,-0.7330296686035354,3.2180257013183677,-3.7832061035156244,19.587602918366784,-41.76230430956525,1.9755276849609658,3,-0.100006103515625,-6.1750030517578125,-13.687496185302734,-14.800003051757812,12.149993896484403,1,0.0049518233644259,1.172413248796424,182.0,-1.7692334779011094,184.1999969482422,1.3703686958880574,182.8500061035156,0.0049518233644259
6154,2024-03-20,181.6999969482422,183.6499938964844,180.75,181.75,6104550.0,-0.00027511995465101524,-1.9743573692241772,-0.20001220703125,55.96329675888206,60.48681137447852,0.21201516080091665,-1.2298504392846326,-10.04495943775612,-16.81540585856888,25.58271994069822,2.8999938964844034,2.973802869857195,0.8899948120117074,-2.359232322793048,4.139221946816463,-0.7346187553906702,2.514608379414085,-3.57953905175782,19.387716970908503,-38.98687475608965,1.6246135674023807,3,-0.0500030517578125,-4.849998474121094,-13.587493896484375,-14.449996948242188,13.600006103515625,2,-0.012383049189818807,-1.7878927996744436,181.75,1.172413248796424,182.0,-1.7692334779011094,184.1999969482422,-0.012383049189818807
6155,2024-03-21,186.25,186.5,183.1999969482422,184.75,6828371.0,0.025041294046107776,2.3000030517578125,-29.998169057064388,64.96349768779089,60.42735428479095,-3.9367937128953656,-5.540154939669662,-14.17374976356291,-20.890138766820485,25.419909267906505,4.8000030517578125,2.7652051546334064,5.1074981689453125,1.1057516807009904,9.109244657189635,3.1066249248231372,7.108371413067488,-7.978951383515636,95.65217391304348,38.09066866185934,2.0008732441221655,3,-4.1750030517578125,-8.550003051757812,-18.137496948242188,-19.0,9.199996948242188,3,-0.05476508428586413,-1.9743573692241772,181.6999969482422,-1.7878927996744436,181.75,1.172413248796424,182.0,-0.05476508428586413
6156,2024-03-22,187.0,187.75,184.5500030517578,185.6999969482422,6915285.0,0.00402684563758382,1.2857096146615006,0.866668701171875,66.5094482215578,60.98185204616592,-4.4579838043141535,-5.916153515959593,-14.570567772284335,-21.17643971560358,25.38654872662849,3.1999969482421875,2.6284515101120576,5.427497863769531,0.8585567029862204,9.996439024552842,3.143027283377876,7.711968444161187,-8.399793328175008,89.28571428571429,29.833597490445456,2.2844705803916483,3,-3.3499984741210938,-7.474998474121094,-18.887496948242188,-19.75,6.100006103515597,4,-0.04839573824469423,2.3000030517578125,186.25,-1.9743573692241772,181.6999969482422,-1.7878927996744436,181.75,-0.04839573824469423
6157,2024-03-25,186.0,187.75,185.3999938964844,187.0,3378145.0,-0.005347593582887722,-1.1363573311139148,-0.7692289634611548,66.98336827271856,61.125728939483665,-2.6555489161480352,-4.733548251983223,-13.176591128028264,-19.71863824459558,25.729887157303754,2.3500061035155966,2.669147946810426,4.157498168945324,-0.7918516643104283,9.106848002201076,1.6828232523174336,6.632173085573214,-6.8508057284845165,75.0,10.2224012190824,2.474674916627881,3,-1.75,-5.5500030517578125,-16.27499771118164,-17.699996948242188,10.050003051757812,0,0.03736557499054949,1.2857096146615006,187.0,2.3000030517578125,186.25,-1.9743573692241772,181.6999969482422,0.03736557499054949
6158,2024-03-26,185.6999969482422,186.25,182.8999938964844,186.0,4894038.0,-0.001612919633106502,7.3749833107630565,0.3000030517578125,65.22780247726732,61.90195822648819,-2.08927823033045,-4.129391212462593,-12.532778916228153,-19.01221874218828,25.682329524196216,3.3500061035155966,2.5087748188559544,3.5299949645996094,-1.5346782574512474,8.594668186650466,0.9976583535741952,6.062331575625024,-6.034754333017645,70.71424211774554,4.585803853522592,2.532336611025422,3,-1.4499969482421875,-5.25,-15.874996185302734,-17.29999542236328,11.300003051757812,1,0.019386139809786984,-1.1363573311139148,186.0,1.2857096146615006,187.0,2.3000030517578125,186.25,0.019386139809786984
6159,2024-03-27,182.1499938964844,185.0,181.3000030517578,184.9499969482422,5280686.0,-0.01911687189067235,1.5517139775328195,9.333248563145219,52.422887648916124,60.7379942665858,1.5535499431041444,-0.43221734702001413,-8.581251178056704,-15.093073656333246,25.477396366211476,4.399993896484375,2.6119683059789622,-0.12750778198238777,-5.088454498636736,4.83343893467196,-2.607981140309562,2.3529655763447863,-1.9996658381733425,13.178158866543932,-48.43550557983125,2.4804733583271754,3,2.1000061035155966,-1.4999923706054972,-12.32499313354495,-13.749992370605497,17.100006103515597,2,0.06450727638606191,7.3749833107630565,185.6999969482422,-1.1363573311139148,186.0,1.2857096146615006,187.0,0.06450727638606191
6160,2024-03-28,180.8000030517578,182.8999938964844,180.3000030517578,182.1000061035156,2773645.0,-0.007411424045908999,-1.2608586042870753,0.464286298167307,46.11973182409957,59.08734494519894,2.885620976052195,1.0545370853942018,-6.853263049806344,-13.374849924558617,24.98698766842169,2.599990844726591,2.2802529903165976,-1.529998779296875,-6.399708068855972,3.339710510262222,-3.9648534240764093,0.9048558654826593,6.9499969482421875,6.711412145181805,-50.72495426206317,2.434854644779547,3,3.2249984741210938,1.274993896484375,-10.97500228881836,-12.400001525878906,18.949996948242188,3,0.08019911369055155,1.5517139775328195,182.1499938964844,7.3749833107630565,185.6999969482422,-1.1363573311139148,186.0,0.08019911369055155
6161,2024-04-02,180.0500030517578,183.3500061035156,179.10000610351562,182.0,5221871.0,-0.004148230018476862,-1.2077974579193156,1.4999941312487857,52.392940519906006,58.42999848602263,3.33583593463527,1.8979055101592905,-5.726187346667302,-12.263626639957977,24.304319931662036,4.249999999999972,2.164709450251877,-2.27749862670899,-7.152077456696674,2.5970802032786935,-4.714788041702832,0.15979078828485171,7.550997009277353,10.982631428541188,-47.38142348734122,2.4372894149938444,4,3.375,2.024993896484375,-8.200000762939453,-9.625,22.449996948242188,1,0.08553176137440799,-1.2608586042870753,180.8000030517578,1.5517139775328195,182.1499938964844,7.3749833107630565,185.6999969482422,0.08553176137440799
6162,2024-04-03,181.1000061035156,181.6999969482422,180.0500030517578,180.8500061035156,2606533.0,0.005831730263597734,1.275882390082625,-0.1282053288469815,45.68965366044447,57.36362523017586,2.3967913829140173,0.9850411299365476,-6.517762243044132,-12.940238505610836,23.449118357694438,1.649993896484375,1.957761302001984,-1.2824958801269872,-6.070555476296789,3.505563716042815,-3.676525678211874,1.1115339179578996,6.160954199218793,27.97205185004933,-26.756850895325893,2.394029798084897,4,2.324996948242216,0.9749908447265909,-9.250003814697237,-10.675003051757784,18.699996948242216,2,0.06626173161551896,-1.2077974579193156,180.0500030517578,-1.2608586042870753,180.8000030517578,1.5517139775328195,182.1499938964844,0.06626173161551896
6163,2024-04-04,182.3000030517578,182.3000030517578,180.1499938964844,181.0,3548476.0,0.006626156310322262,2.3076986278859146,5.20001220703125,49.19353978649178,56.61143001102138,1.4337959550995834,0.059829080912038535,-7.433611251947866,-13.828726178381118,22.777176365112993,2.150009155273409,1.7171158305762049,-0.2549987792968693,-4.746613183512636,4.2366156249188975,-2.500805981404767,1.9908084228110283,4.634519083007831,54.23729251904764,1.8511905019589818,2.2458072021078834,4,1.125,-0.225006103515625,-9.8125,-11.875,17.149993896484375,3,0.07542512216028951,1.275882390082625,181.1000061035156,-1.2077974579193156,180.0500030517578,-1.2608586042870753,180.8000030517578,0.07542512216028951
6164,2024-04-05,181.3000030517578,181.3000030517578,177.25,178.5,4078070.0,-0.0054854634298392435,1.892856169721146,2.153843445191732,45.994822260651866,54.503799408005946,2.6497382270014214,1.2789824913890584,-6.2309837044463166,-12.491128434007123,22.599048834087167,5.0500030517578125,1.6553907039516105,-1.3524986267089787,-5.630772988850254,2.925775735432296,-3.4916358077796303,0.786638554361673,5.3211384417578245,66.39342622007686,16.487787182638755,2.1391371810706383,4,1.1999969482421875,0.774993896484375,-8.60000228881836,-10.875,20.0,4,0.08659678259222159,2.3076986278859146,182.3000030517578,1.275882390082625,181.1000061035156,-1.2077974579193156,180.0500030517578,0.08659678259222159
6165,2024-04-08,183.1499938964844,183.8000030517578,181.6000061035156,181.6499938964844,3283845.0,0.010204030962969401,-1.7500381475545819,0.5357137018326875,47.355154821049375,52.37554458572722,0.3506410862507323,-0.42753568608256387,-7.627006757646711,-13.990134975033271,21.953431197333828,2.5,1.732875196882219,0.3924926757812841,-3.8227989927269164,4.607784344289485,-1.7151531584728161,2.5001385100353843,2.90887910742029,90.07620072636504,42.388021287565806,2.107645834254098,4,-0.6499938964844034,-1.074996948242216,-9.849990844726591,-12.724990844726591,14.75,0,0.08790612416080812,1.892856169721146,181.3000030517578,2.3076986278859146,182.3000030517578,1.275882390082625,181.1000061035156,0.08790612416080812
6166,2024-04-09,182.1000061035156,183.8999938964844,181.3000030517578,182.8500061035156,3035759.0,-0.0057329392736003015,-1.2127524186741898,-0.5,50.26739626053217,50.518214362150964,0.7067967138230813,0.6187337109183488,-6.124280788072468,-12.645195046220891,20.687999648182092,2.599990844726591,1.789467543764232,-0.6349952697754304,-4.8597436027761205,3.5897530632252597,-2.7473694362757897,1.4773788967249288,3.4303345201548154,72.9324895482928,23.289045039427663,2.1123741665003504,4,-0.3500061035155966,-0.02500915527340908,-8.337505340576143,-11.675003051757784,15.649993896484403,1,0.09692472984570455,-1.7500381475545819,183.1499938964844,1.892856169721146,181.3000030517578,2.3076986278859146,182.3000030517578,0.09692472984570455
6167,2024-04-10,183.3500061035156,184.0,180.3999938964844,182.3000030517578,2955617.0,0.006864360011550108,2.063846918037233,-1.4000040690103788,54.060932971252946,49.277451083704925,-1.0712939950981877,-0.312567099010181,-6.960546869567992,-13.64107487984262,20.388761488330072,3.6000061035155966,1.2611276925187553,0.4025047302245923,-3.464828989497448,4.269838449946633,-1.5311621296364422,2.336171590085627,1.6835140827346038,90.37046079282365,35.399814418650436,1.9336668598610238,4,-2.2250061035155966,-1.275009155273409,-9.562503814697237,-12.900001525878878,16.75,2,0.10444501368422499,-1.2127524186741898,182.1000061035156,-1.7500381475545819,183.1499938964844,1.892856169721146,181.3000030517578,0.10444501368422499
6168,2024-04-11,181.5,185.0,179.6999969482422,182.3999938964844,4821141.0,-0.010090024771917006,-1.3555569118923612,-0.8571345530641515,49.53489048794804,48.95656251026402,0.1344257338155046,1.5292071496316453,-4.701714302689311,-11.532352659364449,19.842874220267344,5.3000030517578125,0.5289018026140866,-1.392501068115223,-5.311584998814112,2.526582862583666,-3.3520430334646676,0.5670408972342216,-4.25,54.83870967741935,-4.4415560688103355,1.9595419653494461,4,-0.375,0.5749969482421875,-6.725002288818359,-10.75,18.0,3,0.10082646309508436,2.063846918037233,183.3500061035156,-1.2127524186741898,182.1000061035156,-1.7500381475545819,183.1499938964844,0.10082646309508436
6169,2024-04-12,182.8000030517578,185.6000061035156,182.6000061035156,183.0500030517578,3160774.0,0.0071625512493542765,-8.230855908727301,0.2777796615916633,40.54794566361577,48.33747515909916,-1.1886793987434316,0.25819331195270934,-5.614488518770457,-12.584210944782711,19.166776574860915,4.100006103515597,-0.16231674035822152,-0.10249786376954262,-4.019459419957116,3.8144636924180304,-2.060978641863329,1.855982914324244,-5.395003051757811,52.54239479857162,-2.0487890567874842,1.9584807780937912,4,-1.375,-0.725006103515625,-6.625003814697266,-12.050003051757812,20.5,4,0.09108311607505892,-1.3555569118923612,181.5,2.063846918037233,183.3500061035156,-1.2127524186741898,182.1000061035156,0.09108311607505892
6170,2024-04-15,186.1000061035156,188.75,184.8500061035156,185.25,4012777.0,0.018052532804517574,-3.727282815765496,-3.4000244140623863,47.83655186377408,47.83120975286228,-4.087677629581492,-2.9363942789533723,-8.548632422394974,-15.642303169028906,18.765480046333376,5.9499969482421875,-0.7473507753275328,3.035005187988247,-1.1343176379320994,7.204328013908594,0.9503437750280739,5.11966660094842,-8.367205859374963,70.71830936046274,19.66826578873186,2.0846614129601755,4,-3.1000061035155966,-3.1000061035155966,-9.825008392333956,-15.350006103515597,19.399993896484403,0,0.08167649892384965,-8.230855908727301,182.8000030517578,-1.3555569118923612,181.5,2.063846918037233,183.3500061035156,0.08167649892384965
6171,2024-04-16,183.8500061035156,184.6000061035156,181.9499969482422,184.0500030517578,4602283.0,-0.0120902736496874,3.0769275913472476,-0.23528883782720533,45.124727694475226,47.76844020108792,-1.387915059105751,-0.7525423567085738,-5.9594347280322495,-13.152238074727933,17.582748809807835,4.150009155273409,-0.8151611070570652,0.8025047302245696,-3.349662576979995,4.954672037429134,-1.2735789233777268,2.878588383826866,-5.456173874023392,45.856439291115365,-2.0746992975855534,2.0760836536022853,4,-0.8500061035155966,-0.8500061035155966,-7.45000457763669,-13.025001525878878,20.149993896484403,1,0.07642092644292897,-3.727282815765496,186.1000061035156,-8.230855908727301,182.8000030517578,-1.3555569118923612,181.5,0.07642092644292897
6172,2024-04-17,183.3000030517578,185.8000030517578,180.3000030517578,181.9499969482422,4212177.0,-0.0029915857138895774,-1.3655945028909702,-6.750133516440637,44.61884482008305,47.26014076037583,-0.5509639073762855,-0.10556507175499519,-4.995484226852398,-12.384486485923588,16.392863965656872,5.5,-0.6084708421635128,0.18750152587890057,-3.9362254795371996,4.311228531295001,-1.8743619768291353,2.2493650285869364,-4.284800756035139,39.77905955309466,-5.052464392112789,2.061863502708045,4,-0.3000030517578125,-0.3000030517578125,-5.650001525878906,-11.224998474121094,19.800003051757784,2,0.07883249704126838,3.0769275913472476,183.8500061035156,-3.727282815765496,186.1000061035156,-8.230855908727301,182.8000030517578,0.07883249704126838
6173,2024-04-18,182.6499938964844,184.25,181.5500030517578,184.1499938964844,3669600.0,-0.003546149178676572,2.1764441891359265,-1.1111060876641725,51.28866019924524,47.8483449757751,0.17200005186239764,0.6485794808693583,-4.006305396994236,-11.50632257743473,15.391869489758896,2.6999969482421875,-0.507700340176541,-0.5075073242187216,-4.5880476501722285,3.5730330017347853,-2.547777487195475,1.5327628387580319,-3.050703738505092,27.81055258505683,-20.15639185125988,2.0402701629767512,4,1.5750045776366903,0.3500061035155966,-4.999992370605497,-10.574989318847685,18.950012207031193,3,0.09553798406870384,-1.3655945028909702,183.3000030517578,3.0769275913472476,183.8500061035156,-3.727282815765496,186.1000061035156,0.09553798406870384
6174,2024-04-19,179.4499969482422,181.0,178.6999969482422,180.75,3845665.0,-0.01751983057856432,1.555554613656593,0.866668701171875,46.82351505055147,47.78927389016422,3.4441673072634558,3.8697746084527864,-0.4763751304686821,-8.077697118758294,14.476660078893913,3.949996948242216,-0.3969444131561204,-3.595004272460926,-7.958959230181222,0.7689506852593695,-5.776981751321074,-1.4130267936007783,9.300003051757812,7.462684301064168,-43.83404549593511,2.1819774788601514,4,4.275001525878906,3.5500030517578125,-1.7999954223632812,-7.374992370605469,19.699996948242216,4,0.11173030589429733,2.1764441891359265,182.6499938964844,-1.3655945028909702,183.3000030517578,3.0769275913472476,183.8500061035156,0.11173030589429733
6175,2024-04-22,176.0500030517578,182.0,176.0500030517578,180.0500030517578,6215589.0,-0.018946748143244707,-1.9749984741210938,3.076915853844619,41.63179702613149,46.8297628641197,6.404629149033241,6.815883430264876,3.1450870571182463,-4.475306165574267,13.093801790638132,5.9499969482421875,-0.5382142127770351,-6.484998321533197,-11.592587596696063,-1.3774090463703317,-9.03879295911463,-3.9312036839517646,12.498996887207028,0.0,-54.06652358989721,2.553794637581426,4,6.349998474121094,6.349998474121094,1.5999984741210938,-3.9749984741210938,22.649993896484375,0,0.15478556959745493,1.555554613656593,179.4499969482422,2.1764441891359265,182.6499938964844,-1.3655945028909702,183.3000030517578,0.15478556959745493
6176,2024-04-23,177.9499969482422,179.25,175.5500030517578,176.0500030517578,5135441.0,0.010792353669688781,-1.5517274037905016,-0.47499847412109375,43.6363412175597,45.671474891487115,4.306973286433163,4.430264618607339,1.4867582573793356,-6.157404883793504,11.421007850455103,3.6999969482421875,-0.49178404558219313,-4.132504272460949,-9.177697900735552,0.9126893558136544,-6.6551010865982505,-1.6099074583236472,10.099043115234366,23.41457459984756,-32.55017215690455,2.5225968141373087,4,4.200004577636719,4.200004577636719,-0.29999542236328125,-5.874992370605469,22.850006103515625,1,0.15481878912181668,-1.9749984741210938,176.0500030517578,1.555554613656593,179.4499969482422,2.1764441891359265,182.6499938964844,0.15481878912181668
6177,2024-04-24,192.9499969482422,193.75,176.60000610351562,177.89999389648438,9289559.0,0.0842933422716654,1.0600581941485097,7.921079683258645,63.81322602964203,47.257956618342,-10.267833302231054,-10.563983256154444,-13.09390471899232,-20.874024045488568,9.740339887459765,17.149993896484375,-0.2392740157885953,10.519995880126942,3.6951659362964335,17.34482582395745,7.107580908211702,13.932410852042182,-17.399993896484375,95.60437809944204,37.79267419599388,3.412414971915248,4,-8.299995422363281,-8.299995422363281,-14.650001525878906,-20.224998474121094,8.949996948242216,2,0.05726873918905495,-1.5517274037905016,177.9499969482422,-1.9749984741210938,176.0500030517578,1.555554613656593,179.4499969482422,0.05726873918905495
6178,2024-04-25,189.3000030517578,192.6000061035156,186.8500061035156,192.6000061035156,4194906.0,-0.01891678649501849,2.4848452621504378,-0.21926926130239885,59.708742178941236,49.38693400893372,-6.029074680364829,-6.988775552293987,-8.971298937238515,-16.96139188375807,8.998640677935283,6.099990844726591,-0.03793779472195524,6.6900016784667855,-0.6671000803054312,14.047103437239002,3.011450799080677,10.368552557852894,-13.75,75.54946321750904,18.04571880015341,3.6785508793861026,4,-4.650001525878906,-4.650001525878906,-11.000007629394531,-16.57500457763672,10.800003051757784,3,0.07290017342463861,1.0600581941485097,192.9499969482422,-1.5517274037905016,177.9499969482422,-1.9749984741210938,176.0500030517578,0.07290017342463861
6179,2024-04-26,193.8999938964844,194.1000061035156,191.6499938964844,192.3500061035156,5208294.0,0.024300004070622716,1.5128173025759954,-0.4696928362363751,62.22981169361866,50.98618510113867,-9.93356958622175,-11.239611884823546,-13.033869373476193,-21.284498371539257,8.89618891709047,4.800003051757784,0.11734317838875086,10.7024925231934,1.7882556055022576,19.61672944088454,6.245374064347828,15.15961098203897,-17.985990905761753,98.92176725538468,43.65708262449331,4.4571184588455655,4,-9.074989318847685,-9.074989318847685,-15.287498474121122,-21.17499542236331,7.900009155273409,4,0.03971125554104926,2.4848452621504378,189.3000030517578,1.0600581941485097,192.9499969482422,-1.5517274037905016,177.9499969482422,0.03971125554104926
6180,2024-04-29,195.3000030517578,196.3500061035156,194.25,194.3000030517578,3640264.0,0.0072202640502445625,-2.818171729782165,0.6451663713329159,64.8984153938094,53.18326151217581,-11.053737570211467,-12.118964862587035,-13.920689825545026,-22.373518639690417,9.265410026192656,2.450012207031193,0.603297226919608,11.377501678466786,1.0394040947159056,21.715599262217665,6.2084528865913455,16.546550470342225,-18.65855993652343,94.95190914566213,40.19032500799422,5.16904879187544,4,-9.349998474121094,-9.349998474121094,-16.050006866455078,-22.57500457763672,9.099990844726591,0,0.019713214462706796,1.5128173025759954,193.8999938964844,2.4848452621504378,189.3000030517578,1.0600581941485097,192.9499969482422,0.019713214462706796
6181,2024-04-30,195.4499969482422,198.3999938964844,193.6999969482422,198.1499938964844,4427128.0,0.0007680178911446678,1.9375008940704899,-2.699996948242216,64.00462002257035,55.337236534674396,-10.48817444471166,-11.653558568757148,-13.759553707743692,-22.219671420274608,10.171921806370426,4.699996948242216,1.2606392248474378,10.757495880126953,-0.609040075291432,22.12403183554534,5.074227902417761,16.440763857836146,-17.626040053710938,86.4678963297691,34.7147732525991,5.683267977709196,4,-8.474998474121094,-8.474998474121094,-15.5625,-22.29999542236328,8.25,1,0.01662829394088261,-2.818171729782165,195.3000030517578,1.5128173025759954,193.8999938964844,2.4848452621504378,189.3000030517578,0.01662829394088261
6182,2024-05-02,193.1000061035156,195.1000061035156,192.25,193.25,4614479.0,-0.012023488776768287,-2.0810775143926716,0.05555335778510943,63.27232375742074,56.66875470780501,-7.377707150838887,-8.810164494520706,-11.11932512076092,-19.62831312009621,10.985651928071324,3.1999969482421875,1.5000331981504473,7.807505035400368,-4.01816983415668,19.633179904957416,1.8946676006218297,13.720342470178906,-13.629966248828083,54.11261130340556,2.636203018285002,5.912837434778524,5,-6.125007629394503,-6.125007629394503,-11.51250457763669,-19.32500457763669,9.199996948242216,3,0.03987569500186572,1.9375008940704899,195.4499969482422,-2.818171729782165,195.3000030517578,1.5128173025759954,193.8999938964844,0.03987569500186572
6183,2024-05-03,196.0500030517578,197.1000061035156,193.5500030517578,193.6999969482422,4580956.0,0.015277042231996552,-1.6792537571255615,-15.667344862662341,64.60860764400132,58.644876107077216,-9.19385090695269,-11.254239400169666,-13.666285708484821,-22.28700038571006,11.762935218615391,4.0,2.0983038896338826,10.070001983642584,-2.5923081375287893,22.732312104813957,3.738846923056883,16.401157044228285,-15.065566873726539,65.18532081886532,13.271881516314927,6.331155060585688,5,-9.075004577636719,-9.075004577636719,-13.700004577636719,-22.275001525878906,9.75,4,0.029839279539221275,-2.0810775143926716,193.1000061035156,1.9375008940704899,195.4499969482422,-2.818171729782165,195.3000030517578,0.029839279539221275
6184,2024-05-06,197.0,197.4499969482422,194.9499969482422,196.9499969482422,2209431.0,0.004845686985229802,4.263174802036653,0.021277839101357054,62.674420502717155,60.9829453822534,-8.261348215681608,-11.560433735514067,-14.229358930063398,-22.964350136081237,13.075217448967024,2.5,2.8455423479164494,10.234999084472662,-3.132679637290323,23.602677806235647,3.5511597235911836,16.91883844535414,-14.62231920449247,77.23584900979009,26.556795461515463,6.683839360881487,5,-10.025001525878906,-10.025001525878906,-14.650001525878906,-23.224998474121094,5.600006103515597,0,0.01573607159144963,-1.6792537571255615,196.0500030517578,-2.0810775143926716,193.1000061035156,1.9375008940704899,195.4499969482422,0.01573607159144963
6185,2024-05-07,199.25,199.25,195.3999938964844,198.0500030517578,3721710.0,0.011421319796954377,5.416693157687223,23.998474214220323,67.90698235585936,63.67968328650892,-7.682211175245385,-13.22022527890985,-16.185652659627237,-24.962575820561568,14.292066215768179,3.8500061035155966,3.601182216984597,11.67999877929688,-2.673778497299878,26.03377605589364,4.503110140998501,18.85688741759526,-15.590534156414321,100.0,46.698720398453425,7.176888638298384,5,-11.324996948242188,-11.849998474121094,-16.799999237060547,-25.474998474121094,0.9499969482421875,1,0.012798007787994115,4.263174802036653,197.0,-1.6792537571255615,196.0500030517578,-2.0810775143926716,193.1000061035156,0.012798007787994115
6186,2024-05-08,199.75,201.5,198.1499938964844,198.4499969482422,2366194.0,0.0025094102885820924,-2.526305222496241,1.083338631537454,69.1501860365806,64.27267884283542,-5.324621859913236,-12.996469661561974,-16.341394859609125,-25.20453956069167,15.784553231752898,3.3500061035155966,4.840447196727922,11.297499084472662,-3.791725299755342,26.386723468700666,3.752886892358646,18.842111276586678,-14.531480740772878,81.08108108108108,24.992434389011308,7.5446121921140055,5,-5.5749969482421875,-11.224998474121094,-16.700000762939453,-25.974998474121094,0.6499938964844034,2,0.02327906831781923,5.416693157687223,199.25,4.263174802036653,197.0,-1.6792537571255615,196.0500030517578,0.02327906831781923
6187,2024-05-10,202.5,203.8999938964844,200.8000030517578,203.1000061035156,3614908.0,0.013767209011264159,1.818196950991089,-0.46154207307766865,72.03110424963599,65.64183018402372,-7.350473338971057,-15.007692359715634,-18.779007789192008,-27.657933614001195,17.766327921773986,4.149993896484403,6.740286752074155,13.089999389648426,-3.031009808017842,29.211008587314694,5.029494790815306,21.150503988481546,-15.327703051880121,86.47347695773362,25.700437261358772,8.060504598833132,5,-4.725006103515597,-12.775001525878906,-19.75,-28.724998474121094,-0.8000030517578125,4,0.005925910855516969,-2.526305222496241,199.75,5.416693157687223,199.25,4.263174802036653,197.0,0.005925910855516969
6188,2024-05-13,199.8000030517578,202.3000030517578,199.1000061035156,202.1000061035156,2684235.0,-0.013333318262924387,1.3703707889933354,3.8332994252582595,72.83953492673373,66.82068832103651,-3.3574949677724533,-11.453644437082858,-15.744811847167568,-24.70196237771725,19.355727707057873,3.3999938964844034,8.584091953645213,9.47500228881836,-6.8319383636854525,25.78194294132217,1.3215319625664392,17.62847261507028,-10.285828530866894,54.19003080742021,-12.775910049443475,8.153470326251908,5,-1.725006103515625,-10.075004577636719,-17.050003051757812,-26.025001525878906,-1.0500030517578125,0,0.012512512321395608,1.818196950991089,202.5,-2.526305222496241,199.75,5.416693157687223,199.25,0.012512512321395608
6189,2024-05-14,199.4499969482422,199.9499969482422,198.1999969482422,199.3500061035156,3248742.0,-0.0017517822731211163,2.1818446642344878,-0.04347422263208417,78.19278446264384,68.29784043979589,-2.3886179077504437,-10.321494072164683,-15.08518582178462,-24.160883960265892,20.748378366463786,1.75,8.55406549198969,8.292496490478527,-8.096725506092326,24.68171848704938,0.09788549219311449,16.48710748876394,-7.9218077147681925,47.647094726562166,-26.64162809113892,8.194610998285423,5,-1.375,-9.724998474121094,-16.699996948242188,-25.67499542236328,-1.099990844726591,1,0.031837584360372206,1.3703707889933354,199.8000030517578,1.818196950991089,202.5,-2.526305222496241,199.75,0.031837584360372206
6190,2024-05-15,201.3000030517578,201.5,198.0500030517578,200.5,2938816.0,0.009275538389683202,4.7500095367674176,8.00076300930644,78.16648542628545,69.87138104020868,-3.6855996849022006,-11.56743594224099,-16.589631598533344,-25.765605566601693,21.405192708165032,3.4499969482421875,9.059359793000255,9.38250274658202,-7.423645584598432,26.188651077762472,0.9794285809917938,17.785576912172246,-8.039761165462352,55.55564250035838,-24.128640666373634,8.403074165590219,5,-3.225006103515625,-11.575004577636719,-19.01250457763672,-27.525001525878906,1.0,2,0.00645803791380728,2.1818446642344878,199.4499969482422,1.3703707889933354,199.8000030517578,1.818196950991089,202.5,0.00645803791380728
6191,2024-05-16,197.8999938964844,201.8000030517578,197.75,201.6000061035156,4106945.0,-0.016890258836206762,-1.0250015258789062,-4.624997615823233,58.29145471767657,69.31795114690378,0.11006352075537507,-7.442445422892405,-12.88772928372157,-22.168728759779327,23.0901720347767,4.0500030517578125,9.019843434592843,5.279994201660173,-11.279036485982488,21.839024889302834,-2.999521142161143,13.55950954548149,-3.150186728762492,2.4389275665809405,-72.12383207917519,8.279515343821329,5,0.8250045776366903,-8.17499542236331,-15.61249542236331,-24.124992370605497,-0.75,3,0.011622047108100775,4.7500095367674176,201.3000030517578,2.1818446642344878,199.4499969482422,1.3703707889933354,199.8000030517578,0.011622047108100775
6192,2024-05-17,197.75,198.3999938964844,195.8500061035156,197.5,2704590.0,-0.0007579277468945378,2.2903327426658318,-0.06756734464954492,66.03415537795769,69.4763453395656,1.10525424496376,-6.4869786656619794,-12.428136798038679,-21.829522516541374,25.157548619686132,2.549987792968807,8.734196472043038,4.4075004577636605,-11.69396438149542,20.50896529702274,-3.6432319618658653,12.458232877393186,6.149993896484403,29.457283650377526,-43.12255977220135,8.050732419629535,5,1.6749954223632812,-8.025001525878906,-15.837501525878906,-23.974998474121094,1.8000030517578125,4,0.013400727668694934,-1.0250015258789062,197.8999938964844,4.7500095367674176,201.3000030517578,2.1818446642344878,199.4499969482422,0.013400727668694934
6193,2024-05-20,200.1000061035156,200.1999969482422,198.1499938964844,198.6499938964844,1812609.0,0.011883722394516294,1.4848613757004854,5.800048828124773,62.86309260752999,69.49730890676702,-0.681511558926843,-7.865934239923973,-14.397780371380549,-23.962754819797823,27.441797934621736,2.4499969482421875,8.572461635234703,5.885005950927706,-9.65835024695022,21.428362148805633,-1.8866721480112574,13.65668404986667,3.638988037109442,71.42860806433792,2.0907525608432422,7.771678098938962,5,-0.45001220703119316,-10.375007629394503,-18.500007629394503,-26.32500457763669,-1.4500122070311932,0,0.007995956001614957,2.2903327426658318,197.75,-1.0250015258789062,197.8999938964844,4.7500095367674176,201.3000030517578,0.007995956001614957
6194,2024-05-21,199.5,200.1000061035156,198.75,199.9499969482422,3820175.0,-0.00299853116048987,2.5999430350133195,-0.3103401102832971,59.01286780716822,68.50907395691246,0.34689254641926937,-5.9941376034276175,-13.432660570181412,-23.152053385154346,29.060678985610757,1.3500061035155966,8.632737382936284,4.282499694824224,-9.765586158236289,18.330585547884738,-2.741543231706032,11.306542621354481,4.0812143798828515,61.34446669863767,-4.557025923639564,7.024042926530255,5,0.375,-9.775001525878906,-17.900001525878906,-24.550003051757812,-0.3000030517578125,1,-0.003759398496240629,1.4848613757004854,200.1000061035156,2.2903327426658318,197.75,-1.0250015258789062,197.8999938964844,-0.003759398496240629
6195,2024-05-22,203.3000030517578,203.8000030517578,199.5,199.8000030517578,4164143.0,0.01904763434465062,-1.0975593417144898,-7.777830524566817,64.56401214814211,67.9994990804193,-3.149394457332022,-8.061270367685069,-16.870670070765982,-26.73229399536126,30.311134787121656,4.3000030517578125,8.49606052136528,6.720002746582026,-4.502269997524223,17.942275490688274,1.1088663745289011,12.33113911863515,-7.449996948242216,93.71068940962861,29.154473538605785,5.611136372053131,5,-3.4250030517578125,-13.575004577636719,-21.550003051757812,-27.07500457763672,-4.5,2,-0.024348238435500713,2.5999430350133195,199.5,1.4848613757004854,200.1000061035156,2.2903327426658318,197.75,-0.024348238435500713
6196,2024-05-23,205.5,206.3999938964844,203.3999938964844,204.1999969482422,3800837.0,0.010821430965163747,-1.068958985556853,0.371429443359375,73.13430116501921,68.12207651546186,-4.9707010736830455,-8.528736390533197,-18.724002669883646,-28.699101367740326,31.637059577193366,3.099990844726591,8.516995703682511,7.542499542236328,-0.3080976512526945,15.39309673572535,3.617200945491817,11.46779813898084,-9.49099395751955,91.46924229538713,24.534802360600267,3.9252985967445184,5,-4.375,-14.525001525878906,-22.5,-28.474998474121094,-7.899993896484403,3,-0.01557176130531479,-1.0975593417144898,203.3000030517578,2.5999430350133195,199.5,1.4848613757004854,200.1000061035156,-0.01557176130531479
6197,2024-05-24,204.0,204.1000061035156,201.8999938964844,204.1000061035156,4009793.0,-0.007299270072992692,42.99755874277639,-0.0769275913470913,65.680454139703,67.32662309468067,-3.615788763514928,-6.491262413262916,-16.776400254493154,-26.989032386956723,32.624902828954774,3.6000061035155966,8.071398107050697,5.489999389648432,-2.4317626863486055,13.41176146564547,1.5291183516499132,9.45088042764695,-7.575354443359402,70.90916489109814,3.59842104756531,3.960881037998518,5,-2.875,-13.025001525878906,-21.0,-26.875,-6.25,4,-0.033578461291743134,-1.068958985556853,205.5,-1.0975593417144898,203.3000030517578,2.5999430350133195,199.5,-0.033578461291743134
6198,2024-05-27,203.1000061035156,203.8999938964844,201.6999969482422,203.8999938964844,1383310.0,-0.004411734786688215,4.500076295109164,7.999389685690971,62.055339305767774,65.53357363280554,-2.4568231059555785,-4.747820833416625,-15.542866081996095,-25.841353990538465,33.64295683781448,2.3000030517578125,7.495777148506306,3.9000053405761435,-2.9794849179714618,10.779495599123749,0.46026021130234085,7.339750469849946,-6.276346613281248,56.86287025032354,-8.812685377506256,3.4397451292738035,5,-1.9750061035155966,-12.125007629394503,-20.100006103515597,-25.975006103515597,-7.350006103515597,0,-0.017479088848222024,42.99755874277639,204.0,-1.068958985556853,205.5,-1.0975593417144898,203.3000030517578,-0.017479088848222024
6199,2024-05-28,201.6000061035156,204.1000061035156,199.8000030517578,203.1999969482422,2787897.0,-0.007385524150282263,1.5294067488544976,2.0000190737772643,54.78615957387294,62.935759649204165,-0.692606717939384,-2.7841208567811293,-13.71987905908415,-24.055967716479216,34.25236448048309,4.300003051757784,6.436015087867389,2.0150047302245753,-4.465906966260832,8.495916426709982,-1.2254511180181282,5.255460578467279,-4.3932932370312585,30.434897987164376,-29.622446806480824,3.2404558482426977,5,-0.4750061035155966,-10.625007629394503,-17.98750686645505,-24.475006103515597,-7.700012207031193,1,-0.014632996615666971,4.500076295109164,203.1000061035156,42.99755874277639,204.0,-1.068958985556853,205.5,-0.014632996615666971
6200,2024-05-29,199.1499938964844,201.6999969482422,197.6999969482422,201.1999969482422,3082071.0,-0.012152837960595964,1.622948195212247,1.2812592387727644,48.8679143159522,61.888699604568124,1.5872727971929237,-0.03255743795651256,-10.976749372581622,-21.2991859354222,34.31717557821948,4.0,5.443797968963423,-0.6275070190429517,-6.7935844618860415,5.538570423800138,-3.7105457404644824,2.455531702378579,-1.5755497888000605,16.666637435260014,-39.04877621846926,3.0830387214215396,5,1.9750061035155966,-8.17499542236331,-15.787494659423857,-22.024993896484403,-3.0,2,0.0002510823665089479,1.5294067488544976,201.6000061035156,4.500076295109164,203.1000061035156,42.99755874277639,204.0,0.0002510823665089479
6201,2024-05-30,198.6999969482422,198.8999938964844,197.25,198.1999969482422,2081692.0,-0.002259588059420725,2.666677969549864,-0.2439020759365567,42.1487629360651,59.2347671110245,2.416840786389173,0.7097970990471083,-10.27634139960412,-20.46927116273619,34.03587754228442,1.8999938964844034,4.237729739298288,-1.240003967285162,-7.0890349551461895,4.609027020575866,-4.1645194612156615,1.6845115266453377,7.699996948242216,21.167819799430724,-29.390500555136256,2.9245154939305116,5,3.125,-7.724998474121094,-16.29999542236328,-21.574996948242188,-5.300003051757784,3,0.0005033019881810485,1.622948195212247,199.1499938964844,1.5294067488544976,201.6000061035156,4.500076295109164,203.1000061035156,0.0005033019881810485
6202,2024-05-31,200.8000030517578,201.3000030517578,197.3500061035156,198.6999969482422,11517020.0,0.010568727406989442,1.548380110453745,4.20001220703125,52.11864078021431,58.04093913021165,0.8884005997875306,-0.8261226430512352,-12.025447963078193,-22.20762052390981,34.306966364188504,3.949996948242216,2.896015059522938,0.4750022888183594,-4.413062738020585,5.363067315657304,-1.9690302246011129,2.9190348022378316,5.416990966796902,51.82481589229331,1.6545880601234089,2.4440325134194745,5,1.024993896484375,-9.300003051757812,-18.650001525878906,-23.675003051757812,-8.0,4,-0.01593623953988388,2.666677969549864,198.6999969482422,1.622948195212247,199.1499938964844,1.5294067488544976,201.6000061035156,-0.01593623953988388
6203,2024-06-03,201.8999938964844,204.3999938964844,201.1999969482422,202.8000030517578,3550649.0,0.005478041972156067,-1.7826023498504224,-0.4285745426009485,55.0307901413897,57.598486056236254,0.07888476983842452,-1.5445662640013609,-12.746463009395,-22.925507829663445,34.47491774843526,3.599990844726591,2.958063496173054,1.2824935913086222,-3.2128017716778174,5.777788954295062,-0.9651540901845976,3.530141272801842,4.137660241699223,65.03493518743798,13.944686403210653,2.2476476814932136,6,-0.07499694824221592,-5.274993896484403,-17.249992370605497,-22.274993896484403,-7.5,0,-0.020554700455375663,1.548380110453745,200.8000030517578,2.666677969549864,198.6999969482422,1.622948195212247,199.1499938964844,-0.020554700455375663
6204,2024-06-04,200.1000061035156,201.6000061035156,199.4499969482422,201.3999938964844,2808654.0,-0.008915244414973489,1.5294043729580808,1.444416187715213,47.53087078695776,55.70591479388244,2.204791333242895,0.5265717265061767,-10.578989778997567,-20.759584535020508,34.41191822112176,2.449996948242216,2.792284259271497,-0.6724945068359602,-4.844770720153633,3.4997817064817127,-2.7586326134947967,1.4136435998228762,5.761894951904367,39.86025925024806,-10.22458102844648,2.086138106658832,6,1.724990844726591,-1.0750122070311932,-15.45000457763669,-20.475006103515597,0.8999938964844034,1,-0.021739160274014457,-1.7826023498504224,201.8999938964844,1.548380110453745,200.8000030517578,2.666677969549864,198.6999969482422,-0.021739160274014457
6205,2024-06-05,201.8000030517578,203.1000061035156,200.1999969482422,200.8999938964844,4642302.0,0.008495736613634897,-1.5217437455633225,-0.692321235738715,58.62834233444705,54.094141590485535,0.30133148280336286,-1.0251501626217987,-12.030853062481214,-22.08164234510781,34.16744113468702,3.0,2.6410974091529056,0.9000022888183707,-3.232031724935865,5.032036302572607,-1.166014718058733,2.9660192956954745,3.889659982553752,63.636460640826755,7.213893890098021,2.0660170068771144,6,-0.975006103515625,-2.475006103515625,-16.974998474121094,-22.0,-0.600006103515625,2,-0.03914771573738385,1.5294043729580808,200.1000061035156,-1.7826023498504224,201.8999938964844,1.548380110453745,200.8000030517578,-0.03914771573738385
6206,2024-06-07,204.3999938964844,205.6000061035156,202.1999969482422,203.5,3843990.0,0.012883998044636913,1.0606001757063113,0.9999830459624591,63.273447379385466,53.826696394894704,-2.7615063754707023,-3.4350290475709357,-14.37156058385608,-24.327051165638295,33.73494793977501,3.800003051757784,2.7375312468603283,3.26749343872072,-1.108191222284347,7.643178099725787,1.0796511082181723,5.455335769223268,-7.149993896484403,85.454397490531,24.562530673286027,2.1878423305025403,6,-2.974990844726591,-5.074996948242216,-18.449989318847685,-22.199989318847685,-3.799987792968807,4,-0.04036203643028535,-1.5217437455633225,201.8000030517578,1.5294043729580808,200.1000061035156,-1.7826023498504224,201.8999938964844,-0.04036203643028535
6207,2024-06-10,203.6999969482422,204.0,201.1000061035156,203.1000061035156,2315341.0,-0.003424642706186809,3.833335452615029,0.6666610152249944,57.69229515220005,53.341913711164956,-2.35633380360386,-2.7832189268611103,-13.382830556409942,-23.25058894380774,32.84470491815113,3.299987792968807,2.3096444894096635,2.5074966430664176,-1.9786554015787203,6.993648687711556,0.26442062074383443,4.750572665389001,-6.282996826171882,69.10558818202375,9.152190207223683,2.2430760223225694,6,-2.274993896484375,-4.375,-16.724998474121094,-20.050003051757812,-9.199996948242188,0,-0.05056457145836335,1.0606001757063113,204.3999938964844,-1.5217437455633225,201.8000030517578,1.5294043729580808,200.1000061035156,-0.05056457145836335
6208,2024-06-11,202.3000030517578,204.8999938964844,200.8999938964844,204.0,2459070.0,-0.006872822373385157,1.2857242506811617,-2.8333714808879407,55.78513829715457,53.452911347085134,-1.20888108009936,-1.2504388152495949,-11.694747106783694,-21.505592824233986,32.486296162049335,4.0,1.3603897239684954,0.9825027465820426,-3.4795341857089284,5.444539678873014,-1.2485157195634429,3.213521212727528,-4.719342810058606,46.341493671954105,-12.88091849970781,2.2310184661454793,6,-0.875,-2.3250045776367188,-15.325004577636719,-17.45000457763672,-18.0,1,-0.04695995974636469,3.833335452615029,203.6999969482422,1.0606001757063113,204.3999938964844,-1.5217437455633225,201.8000030517578,-0.04695995974636469
6209,2024-06-12,205.8000030517578,206.1000061035156,202.3000030517578,203.1999969482422,3144693.0,0.01730103780129233,1.3749928474699362,-1.5294181005466247,55.230133536954376,54.15982459386315,-4.52646450304772,-4.480012892034779,-14.745602747059877,-24.591229269865494,32.45231792806004,3.800003051757784,0.8386352633665979,4.165002441406244,-0.6288655219640589,8.958870404776548,1.7680684597210927,6.561936423091396,-8.058955892822269,94.91521040285772,38.40068885140444,2.396933981685145,6,-4.125,-5.125007629394531,-18.82500457763672,-20.025009155273438,-22.850006103515625,2,-0.055393629670677735,1.2857242506811617,202.3000030517578,3.833335452615029,203.6999969482422,1.0606001757063113,204.3999938964844,-0.055393629670677735
6210,2024-06-13,202.6000061035156,206.3999938964844,202.5,206.3999938964844,4226611.0,-0.01554906171423831,1.0526349604073149,-1.4615303355752183,44.17671051889763,54.385152103066766,-0.8779431510796485,-1.2412698870234067,-11.08086440114721,-20.999253467117484,32.202188575363735,3.8999938964844034,0.39498296881509987,0.9000053405761435,-3.9099639027750754,5.709974583927362,-1.5049792810994518,3.3049899622517387,-4.524600586796851,30.909312855112603,-20.308595984050733,2.404984621675607,6,-0.7250061035155966,-1.7000122070311932,-15.625007629394503,-16.82501220703122,-18.15000915527341,3,-0.007897364537580942,1.3749928474699362,205.8000030517578,1.2857242506811617,202.3000030517578,3.833335452615029,203.6999969482422,-0.007897364537580942
6211,2024-06-14,200.1999969482422,202.6999969482422,198.5,202.5,3244439.0,-0.01184604680637158,2.111112366979943,0.6052659053309472,42.63564516062264,53.33148592311214,1.9637236517989152,1.4122936528763148,-8.21024176258544,-18.21724194674448,31.49401234533895,4.1999969482421875,0.21930737497720543,-1.615003967285162,-6.144219726902151,2.9142117923318267,-3.8796118470936563,0.6496039125233324,6.199996948242216,21.51896533741257,-26.084192173839863,2.2646078798084877,6,2.25,0.9250030517578125,-12.537494659423828,-13.799995422363281,-13.649993896484375,4,0.004995005071146474,1.0526349604073149,202.6000061035156,1.3749928474699362,205.8000030517578,1.2857242506811617,202.3000030517578,0.004995005071146474
6212,2024-06-17,200.3999938964844,201.8999938964844,199.0500030517578,200.6999969482422,4361386.0,0.0009989857706838023,1.1111067155701755,0.13043593639082443,44.62148439589741,52.17489639583522,1.9009203878285632,1.4977998776852814,-7.961448130514071,-18.098854182165468,31.356461244002766,2.849990844726591,0.41993731381731436,-1.5475067138671648,-5.71675294574564,2.62173951801131,-3.632129829806388,0.5371164020720585,6.0,24.05057423310067,-21.456743810657905,2.0846231159392303,6,2.050003051757784,0.7250061035155966,-9.049991607666044,-11.874992370605497,-16.09999084472659,0,0.0009980649357430593,2.111112366979943,200.1999969482422,1.0526349604073149,202.6000061035156,1.3749928474699362,205.8000030517578,0.0009980649357430593
6213,2024-06-18,201.6999969482422,202.0,199.75,201.6000061035156,2691189.0,0.006487041374009683,5.428599455040872,-0.3332994252582515,50.2007850010265,52.47155353073174,0.6364990006720177,0.341309197470423,-8.826986770288698,-19.066487381271372,30.917595304173496,2.25,0.9152398779406212,-0.3275032043457031,-4.407942828479719,3.7529364197883126,-2.367723016412697,1.7127166077212905,4.541997070312533,40.50632177913741,-6.622212019264808,2.0402198120670016,6,0.75,-0.5749969482421875,-7.950000762939453,-11.974998474121094,-18.550003051757784,1,-0.03569656448775138,1.1111067155701755,200.3999938964844,2.111112366979943,200.1999969482422,1.0526349604073149,202.6000061035156,-0.03569656448775138
6214,2024-06-19,198.75,202.0,198.6999969482422,201.3999938964844,2226020.0,-0.014625666796609704,-1.4000022194602273,-26.502365328849763,49.212609304750856,51.42536097187662,3.7714692621928236,3.406911195211137,-5.435608996233782,-15.835423037642954,30.33862293136932,3.3000030517578125,0.9063425090092778,-3.2400001525878963,-7.4305425362329345,0.9505422310571419,-5.335271344410415,-1.1447289607653772,7.337154138183621,3.1645594069541385,-45.84192022966343,2.0952711918225133,6,3.6999969482421875,2.375,-4.850002288818359,-9.025001525878906,-14.350006103515597,2,-0.07270438716096694,5.428599455040872,201.6999969482422,1.1111067155701755,200.3999938964844,2.111112366979943,200.1999969482422,-0.07270438716096694
6215,2024-06-20,198.3500061035156,200.0,196.6499938964844,199.6499938964844,9281799.0,-0.002012547906839801,2.3500061035155966,0.49056256117926417,49.30968167166761,49.87383144879686,4.057282662089193,3.6017111458068314,-4.6494217803690105,-15.042064197999622,28.928727476083626,3.3500061035155966,0.7083006567042389,-3.3924942016601847,-7.83443288628672,1.0494444829663507,-5.613463543973438,-1.1715248593469312,7.585404951904366,28.09936114887193,-23.419404696860784,2.220969342313266,6,3.174987792968807,2.7749938964844034,-4.450008392333956,-8.625007629394503,-13.650009155273409,3,-0.07764057817692427,-1.4000022194602273,198.75,5.428599455040872,201.6999969482422,1.1111067155701755,200.3999938964844,-0.07764057817692427
6216,2024-06-24,202.3000030517578,202.5,196.3500061035156,197.3500061035156,3623452.0,0.01991427691804959,1.2990670731881333,-3.8077257148221473,52.757357891052024,49.325505086447066,-0.24800478057494502,-0.6327552372620744,-8.125514206313142,-18.570935482406355,27.28834927084609,6.149993896484403,0.9707127440115357,0.7175025939941406,-3.3710281652168135,4.806033353205095,-1.3267627856113506,2.761767973599632,3.263991317304715,96.74801387434687,43.39798851471443,2.044265379605483,6,-0.9250030517578125,-1.1750030517578125,-8.400005340576172,-12.575004577636719,-15.699996948242216,0,-0.08823532295720604,2.3500061035155966,198.3500061035156,-1.4000022194602273,198.75,5.428599455040872,201.6999969482422,-0.08823532295720604
6217,2024-06-25,197.1499938964844,201.0,195.3999938964844,201.0,2984102.0,-0.02545728659211044,1.9090894678852393,-0.777779490325295,42.39999257811779,47.838266673220765,4.330584537877058,4.192718910285549,-2.5919706018070485,-13.056608255663065,25.95671020599725,6.900009155273409,0.667944622855174,-4.090006256103493,-8.463565064766925,0.2835525525599394,-6.276785660435223,-1.9032268517717625,7.861161176645311,24.64786613540347,-26.099497363576326,2.1867794043317206,6,3.75,3.75,-2.9249954223633097,-7.42499542236331,-6.549987792968807,1,-0.05376612311888895,1.2990670731881333,202.3000030517578,2.3500061035155966,198.3500061035156,-1.4000022194602273,198.75,-0.05376612311888895
6218,2024-06-26,199.5500030517578,202.1000061035156,198.6000061035156,198.75,2857068.0,0.012173518790639992,-5.363689328468647,-0.20779267103688415,49.13657266898579,47.16120435455758,1.675680711950605,1.594886635772923,-4.513008991474891,-15.070652987113704,24.709265653953416,4.950012207031193,0.022846298133146092,-1.5124969482421875,-5.856262500724625,2.8312686042402504,-3.6843797244833922,0.6593858279990172,4.692259127240277,58.45078292564446,6.064942107758469,2.1718827762412145,6,1.349990844726591,1.349990844726591,-4.975006103515625,-9.825004577636719,-17.050003051757812,2,-0.07642194821738268,1.9090894678852393,197.1499938964844,1.2990670731881333,202.3000030517578,2.3500061035155966,198.3500061035156,-0.07642194821738268
6219,2024-06-27,198.6499938964844,202.1000061035156,198.6499938964844,199.3500061035156,2274262.0,-0.004510193643244231,-8.857005841835148,-0.8750119208834095,44.92752198764264,47.244627851084815,1.6257682993135916,2.3848278971929346,-3.1765213118175666,-13.808348441043762,24.01831775619345,3.450012207031193,-0.4479835574890103,-2.2650054931640398,-6.730559395697071,2.2005484093689915,-4.497782444430555,-0.03222854189752411,4.8848868199125945,45.77460853717787,-4.973789291200163,2.232776951266522,6,0.40000152587887783,2.25,-3.962497711181669,-8.92499542236331,-23.29998779296878,3,-0.07802668248797928,-5.363689328468647,199.5500030517578,1.9090894678852393,197.1499938964844,1.2990670731881333,202.3000030517578,-0.07802668248797928
6220,2024-06-28,199.1999969482422,201.0,198.3500061035156,200.5,2907384.0,0.002768704095930552,1.304339461166458,1.8571148312844825,41.03449273760942,47.066722026305555,0.6065386057307194,1.9381320616533912,-3.381040752043475,-14.022710876500156,23.900186468211608,2.6499938964844034,-0.7851380105846602,-1.7175025939941406,-6.17894982994099,2.7439446419527087,-3.948226211967551,0.5132210239792698,3.6840928225618086,53.52112373362886,6.866913511433289,2.2307236179734242,6,-0.25,1.699996948242216,-4.399997711181641,-9.474998474121094,-26.949996948242188,4,-0.07429720521332761,-8.857005841835148,198.6499938964844,-5.363689328468647,199.5500030517578,1.9090894678852393,197.1499938964844,-0.07429720521332761
6221,2024-07-01,198.8000030517578,200.6999969482422,197.8999938964844,199.75,1896172.0,-0.0020080015191380474,-1.0363545568040164,0.7307651677875981,41.46342889832651,46.71582697101991,0.8795535234655176,2.4727831935169604,-2.5605527619196664,-13.289986606061802,23.85716262170115,2.800003051757784,-1.4221195613711473,-2.1224967956542855,-6.573691854764775,2.3286982634562037,-4.34809432520953,0.10310073390095909,3.485359049100623,50.74631284559956,6.645695067017819,2.2255975295552415,7,0.149993896484375,2.099990844726591,-4.000003814697266,-9.075004577636719,-26.75,0,-0.07092558293293727,1.304339461166458,199.1999969482422,-8.857005841835148,198.6499938964844,-5.363689328468647,199.5500030517578,-0.07092558293293727
6222,2024-07-02,197.6000061035156,198.3500061035156,196.0500030517578,198.25,2656330.0,-0.006036201860267543,4.4117330269632795,0.6842062994908665,41.75439573353772,45.77733927463226,1.8334058244078335,3.6056141071003367,-0.9276051571254129,-11.724134772316603,23.136926118823713,2.75,-1.5623026592482177,-3.162493896484392,-7.855699805534613,1.5307120125658287,-5.509096851009502,-0.8158909419592817,4.134526540992908,25.6198722297742,-17.44557854755067,2.3466029545251077,7,1.349990844726591,3.299987792968807,-1.5500068664550497,-6.625007629394503,-21.49999999999997,1,-0.05566801447484515,-1.0363545568040164,198.8000030517578,1.304339461166458,199.1999969482422,-8.857005841835148,198.6499938964844,-0.05566801447484515
6223,2024-07-03,197.75,201.3999938964844,197.0500030517578,198.3999938964844,3713419.0,0.0007590784000575113,-3.243918778098697,1.0,33.99602361562184,44.0866075313957,1.1892426783055612,3.2978546192484544,-0.6130240063644123,-11.541210242004325,22.127696712406458,4.349990844726591,-1.4811055562983313,-2.8050003051757812,-7.650931957841294,2.0409313474897317,-5.227966131508538,-0.38203447884302477,-2.3500061035155966,28.099108937610634,-8.060382710175151,2.4229658263327556,7,1.1999969482421875,3.1499938964844034,-1.7000007629394531,-6.775001525878906,-20.75,2,-0.03615673272558484,4.4117330269632795,197.6000061035156,-1.0363545568040164,198.8000030517578,1.304339461166458,199.1999969482422,-0.03615673272558484
6224,2024-07-04,195.75,198.8000030517578,190.3000030517578,198.6499938964844,3517092.0,-0.010113780025284402,4.312479734498083,4.461570965772889,35.699368241857144,42.57435048363898,3.038467771394494,5.223041657938353,1.9410506463565298,-9.206163071163758,21.423953906653335,8.5,-1.543142212378342,-4.587500000000006,-9.888530387826108,0.713530387826097,-7.238015193913071,-1.9369848060869401,5.649993896484403,49.09911210270398,11.768419568086507,2.6505151939130522,7,0.6500015258789062,2.5999984741210938,0.2999992370605469,-4.775001525878906,-19.100006103515625,3,-0.0676883780332056,-3.243918778098697,197.75,4.4117330269632795,197.6000061035156,-1.0363545568040164,198.8000030517578,-0.0676883780332056
6225,2024-07-05,193.8999938964844,196.1999969482422,192.9499969482422,196.0,2189317.0,-0.009450861320641657,1.6,0.7241415597672072,36.538460284452455,40.772250749572365,4.683362557956457,6.799465061382534,4.444666724072562,-7.065988923949618,20.42118423424076,3.25,-1.9535852261456341,-6.04250564575193,-12.018976131949302,-0.06603515955455919,-9.03074088885063,-3.0542704026532306,7.5,32.43237670269686,-6.613427483922862,2.98823524309869,7,2.3000106811523153,4.45000457763669,2.1500053405761435,-2.9249954223633097,-17.25000000000003,4,-0.09566781009220604,4.312479734498083,195.75,-3.243918778098697,197.75,4.4117330269632795,197.6000061035156,-0.09566781009220604
6226,2024-07-08,196.1499938964844,196.3500061035156,193.3999938964844,194.1499938964844,2937446.0,0.011603919911421956,1.4583184985504989,-0.9523781843547133,41.650298700395446,40.68895142982544,1.6419053960235317,4.11045033840341,2.8266460633023485,-9.012984777742304,18.941222865747857,2.950012207031193,-2.088259397459268,-3.380005645751936,-9.197803486475408,2.4377921949715358,-6.288904566113672,-0.47110672539020015,5.028000183105462,52.7026636918878,11.274267661690637,2.9088989203617297,7,0.05001068115231533,2.2000045776366903,-0.09999465942385655,-5.17499542236331,-19.50000000000003,0,-0.12184549905771247,1.6,193.8999938964844,4.312479734498083,195.75,-3.243918778098697,197.75,-0.12184549905771247
6227,2024-07-09,193.3999938964844,195.8000030517578,192.6999969482422,195.1499938964844,2750685.0,-0.014019883179049564,1.0327786838498323,-0.875,34.57249028457919,39.070720053780256,4.251073357594805,6.376143198131018,5.706131390718298,-5.973693995604975,17.7861177431581,3.449996948242216,-2.2785842396064595,-5.615005493164034,-11.69613685182793,0.4661258654998619,-8.655571172495968,-2.5744398138321003,7.560440362548832,27.92786848287665,-13.054652751109227,3.040565679331945,7,2.8000106811523153,4.95000457763669,3.000003814697237,-2.4249954223633097,-16.75000000000003,1,-0.11039292408744328,1.4583184985504989,196.1499938964844,1.6,193.8999938964844,4.312479734498083,195.75,-0.11039292408744328
6228,2024-07-10,192.8000030517578,193.75,191.8999938964844,193.3999938964844,2961076.0,-0.0031023312495435107,1.8461565548082242,0.34285191127233766,37.88188144885758,38.28787110502636,4.238620342756093,6.5644908197199925,6.548973539022398,-5.041853096253448,16.486136410592664,1.8500061035155966,-2.9385756758848913,-5.739996337890631,-12.212255908773727,0.7322632329924659,-8.976126123332165,-2.5038665524490966,7.947222583129928,29.411764705882355,-15.678887892550584,3.2361297854415474,7,3.0499954223632812,5.549995422363281,3.8624954223632812,-1.8250045776367188,-16.150009155273438,2,-0.08661824006174423,1.0327786838498323,193.3999938964844,1.4583184985504989,196.1499938964844,1.6,193.8999938964844,-0.08661824006174423
6229,2024-07-11,194.3999938964844,195.4499969482422,192.8000030517578,193.1999969482422,2875394.0,0.008298707569506902,-1.6500141144875677,-2.0000254317031136,42.330073384405445,38.43182451022592,2.2041588194114183,4.286416352103544,5.067138957168481,-6.296522604186038,14.733687822221079,2.649993896484375,-2.823163077580716,-3.5700050354003565,-9.31753843126566,2.1775283604649474,-6.443771733333023,-0.6962383374676904,6.138287286740734,56.17962117159819,8.57039533371654,2.873766697932656,7,1.4500045776366903,3.9500045776366903,4.82500457763669,-3.4249954223633097,-17.75000000000003,3,-0.08950614425301728,1.8461565548082242,192.8000030517578,1.0327786838498323,193.3999938964844,1.4583184985504989,196.1499938964844,-0.08950614425301728
6230,2024-07-12,201.0,201.6999969482422,194.1000061035156,194.1000061035156,3099041.0,0.03395064974657358,-1.2028978456339823,5.750009536767305,47.71126297063812,39.12602829603832,-4.59709958674992,-2.571443468422956,-1.3807154944182969,-12.534870178749202,13.054188478296663,7.599990844726591,-2.996705831969649,3.110001373291027,-2.4060632943893268,8.62606604097138,0.3519690394508359,5.868033707131218,-10.699996948242188,92.85717622183157,49.33776519840244,2.7580323338401835,7,-5.0,-2.6500015258789062,-0.5750045776367188,-10.025001525878906,-24.350006103515625,4,-0.12114430897271455,-1.6500141144875677,194.3999938964844,1.8461565548082242,192.8000030517578,1.0327786838498323,193.3999938964844,-0.12114430897271455
6231,2024-07-15,201.1999969482422,202.3000030517578,199.75,200.1999969482422,2909461.0,0.0009950096927471286,-1.6842223614256573,0.14492766443018265,58.63540208703817,41.00169566864948,-4.940390532561679,-2.8381975347297725,-1.4279352626585364,-12.47455568191333,12.602085295894163,2.5500030517578125,-2.9445055290363484,3.259998321533203,-2.3613538547902237,8.88135049785663,0.4493222333714755,6.070674409694931,-10.671994018554699,89.42302754649155,41.718871575226224,2.810676088161718,7,-4.899993896484375,-2.8499984741210938,-1.125,-10.224998474121094,-24.550003051757812,0,,-1.2028978456339823,201.0,-1.6500141144875677,194.3999938964844,1.8461565548082242,192.8000030517578,
6232,2024-07-16,200.6000061035156,201.0,198.25,200.8000030517578,2185828.0,-0.0029820618977490776,8.166806541034052,-0.19999694824221592,52.424951703946704,43.04935434513003,-4.324907680659578,-2.3425581541777376,-0.6032304300356088,-11.615099576397057,11.977707502900492,2.9499969482421875,-2.822288058746949,2.650006866455044,-2.9904515729930097,8.290465305903098,-0.17022235326896862,5.470236086179057,-9.601123168945293,83.65388988739285,35.76790910358251,2.8202292197240264,7,-4.300003051757784,-2.250007629394503,-0.22500610351559658,-9.625007629394503,-23.95001220703122,1,,-1.6842223614256573,201.1999969482422,-1.2028978456339823,201.0,-1.6500141144875677,194.3999938964844,
6233,2024-07-17,194.5,200.1999969482422,194.3000030517578,200.1000061035156,3412785.0,-0.030408803180034805,1.0344849358603345,28.00045777065278,42.27188515832779,43.77963400251566,1.4143369552730292,3.362797604923628,5.560138404280508,-5.252539222801204,11.090092920332072,6.300003051757784,-2.847445570793326,-3.089999389648426,-8.641067153848752,2.4610683745518998,-5.865533271748603,-0.314465507548249,-3.049072260742207,17.894704718338815,-29.008409209694435,2.7755338821001687,7,2.5999984741210938,3.8499984741210938,5.875,-3.5250015258789062,-17.850006103515625,2,,8.166806541034052,200.6000061035156,-1.6842223614256573,201.1999969482422,-1.2028978456339823,201.0,
6234,2024-07-18,184.3000030517578,195.1999969482422,182.75,194.6499938964844,8598283.0,-0.0524421436927619,1.1746725356382772,1.8482106364543116,29.589032391300933,43.00747534772104,10.973308015073627,13.096178821062665,15.675653703206251,5.1358012760572365,11.20196061026544,12.449996948242188,-3.0750286908324256,-12.567496490478504,-20.661762933467372,-4.473230047489636,-16.614629711972952,-8.520363268984056,18.0,7.9284031191925886,-36.56215310786486,4.047133221494438,7,8.224998474121094,10.274993896484375,16.39999771118164,6.674995422363281,-7.6500091552734375,3,,1.0344849358603345,194.5,8.166806541034052,200.6000061035156,-1.6842223614256573,201.1999969482422,
6235,2024-07-19,182.9499969482422,186.75,182.8000030517578,183.6999969482422,3480621.0,-0.007325046560832105,-6.5238911817706216,0.07246383221509142,28.83843277287987,41.58393468910819,11.853202214189054,13.948443474943502,16.851213817461968,6.605142379116103,11.93929248802575,3.9499969482421875,-3.188283098339184,-13.147502136230457,-23.312949262735742,-2.9820550097251726,-18.2302256994831,-8.064778572977815,18.959006042480468,1.023002133108133,-40.91333137919148,5.082723563252639,7,9.575004577636719,11.625,18.22500228881836,8.025001525878906,-6.3000030517578125,4,,1.1746725356382772,184.3000030517578,1.0344849358603345,194.5,8.166806541034052,200.6000061035156,
6236,2024-07-22,184.4499969482422,186.6000061035156,183.0,183.8500061035156,4668223.0,0.008198961601646682,-2.130435936390812,-0.7999877929687879,32.58276229060593,41.36285380088894,9.520171659352087,11.639355182073132,15.174482300304874,5.2535720913462285,12.129836913170891,3.650009155273409,-3.232330443621038,-10.755001831054699,-21.729705876870895,0.21970221476149732,-16.242353853962783,-5.267649808146615,17.075825982666004,9.315051771190069,-33.25239434509647,5.487352022908092,7,8.075004577636719,8.275001525878906,16.9375,6.525001525878906,-7.8000030517578125,0,,-6.5238911817706216,182.9499969482422,1.1746725356382772,184.3000030517578,1.0344849358603345,194.5,
6237,2024-07-23,186.5500030517578,187.25,182.3000030517578,184.5,2483693.0,0.011385232519710575,1.8695659865810994,3.4167238879986175,35.89420930832327,41.14200134082959,7.092122640875488,9.174909478600597,12.829848829972775,3.280586098759329,12.651694024337157,4.9499969482421875,-3.1450579444360187,-8.124996185302734,-19.710991061017097,3.4609986904116283,-13.91799362315993,-2.331998747445539,14.600303420532214,23.74302485563817,-19.801349684812685,5.792997437857187,7,5.75,5.849998474121094,15.237495422363281,4.424995422363281,-9.900009155273438,1,,-2.130435936390812,184.4499969482422,-6.5238911817706216,182.9499969482422,1.1746725356382772,184.3000030517578,
6238,2024-07-24,184.3000030517578,185.3999938964844,183.25,184.9499969482422,2476778.0,-0.012061109424778449,1.7742075211655186,-0.3170697213972564,35.66958970850935,40.40194759906335,8.950880273740864,10.776347554550966,14.891074868786063,5.6689646632648305,12.94456966715068,3.3000030517578125,-3.440309042784804,-9.612496185302746,-21.837271078394252,2.612278707788761,-15.724883631848513,-3.5001087387569783,16.09629128371091,15.503883304511163,-26.208555730920544,6.112387446545753,7,8.0,8.099998474121094,17.48749542236328,6.674995422363281,-7.6500091552734375,2,,1.8695659865810994,186.5500030517578,-2.130435936390812,184.4499969482422,-6.5238911817706216,182.9499969482422,
6239,2024-07-25,183.1499938964844,183.5500030517578,179.10000610351562,181.3500061035156,3201987.0,-0.006239875942652295,2.42306653990164,-2.7692379923940966,36.30573248407643,39.13466643388982,9.317042536461344,11.284139875789037,15.846338215018164,6.938497808555752,13.46775726839255,5.1999969482421875,-3.344451676214021,-9.98750534057615,-22.893966319032444,2.9189556378801456,-16.44073582980431,-3.5342748513479876,16.52244878763588,49.69313896929178,6.525651150716364,6.453230489228151,7,7.550010681152315,7.650009155273409,18.63750457763669,7.82500457763669,-6.500000000000028,3,,1.7742075211655186,184.3000030517578,1.8695659865810994,186.5500030517578,-2.130435936390812,184.4499969482422,
6240,2024-07-26,184.3999938964844,184.9499969482422,182.4499969482422,183.1000061035156,2593216.0,0.006825007052451815,1.083338631537454,0.7222203384083368,34.640522875816984,36.46856874375413,6.106909185171247,9.3477755155225,14.352461927679968,5.820495705927101,13.979625828954994,2.5,-3.3416228156719114,-7.997505187988253,-21.13545830707588,5.140447931099374,-14.566481747532066,-1.4285286284444396,14.03810259279959,65.03057376834367,22.116255823215013,6.56897655954381,7,5.650009155273409,6.400009155273409,17.38750457763669,6.57500457763669,-7.750000000000028,4,,2.42306653990164,183.1499938964844,1.7742075211655186,184.3000030517578,1.8695659865810994,186.5500030517578,
6241,2024-07-29,184.6999969482422,187.1499938964844,184.6999969482422,185.3500061035156,2363847.0,0.0016269146512346566,-6.538345970562776,-0.5000117376402211,37.84916730919797,34.849037144337615,3.598683783968056,8.36621380563355,13.916649676397213,5.6499865238672555,14.462437447644493,2.75,-3.6092870842206537,-6.992501831054682,-20.19693953196733,6.211935869857967,-13.594720681511006,-0.3902829805983572,12.577814117895713,68.71159556502495,22.914242419438068,6.602218850456325,7,4.950004577636719,6.100006103515625,16.625,6.275001525878906,-8.050003051757812,0,,1.083338631537454,184.3999938964844,2.42306653990164,183.1499938964844,1.7742075211655186,184.3000030517578,
6242,2024-07-30,186.6000061035156,187.6999969482422,184.9499969482422,185.1000061035156,2281777.0,0.010287001552067299,-2.055524473153378,-2.307659804220857,41.6442137759229,34.779295879625955,-0.5543668143135108,5.902481760486182,11.90494499389061,3.893431158508406,15.528716919915874,3.0,-4.573070142934199,-4.54249267578129,-17.6266849872313,8.54169963566872,-11.084588831506295,1.9996034799437155,9.587136664864971,87.20939516579723,37.71430626872428,6.542096155724999,7,0.5499954223633097,4.099998474121122,14.649993896484403,4.374992370605497,-9.950012207031222,1,,-6.538345970562776,184.6999969482422,1.083338631537454,184.3999938964844,2.42306653990164,183.1499938964844,
6243,2024-07-31,190.6000061035156,191.8000030517578,189.5500030517578,190.3500061035156,6292304.0,0.021436226522849156,-1.4324244073836547,0.16666666666666666,45.18989258593387,36.51272479014073,-5.772833949156706,1.4117377398932263,7.7616675849778005,0.07996324806973121,15.481069120447561,5.199996948242216,-5.914408239120746,-0.1849929809570483,-12.894380521710076,12.52439455979598,-6.539686751333562,6.1697007894194655,4.561908464973072,90.55120286144394,40.17074789210267,6.354693770376512,7,-5.150001525878878,0.09999847412112217,10.299987792968807,0.37499237060549717,-13.950012207031222,2,,-2.055524473153378,186.6000061035156,-6.538345970562776,184.6999969482422,1.083338631537454,184.3999938964844,
6244,2024-08-01,182.5,190.6000061035156,181.8999938964844,190.6000061035156,3984336.0,-0.04249740736690455,1.148149543555334,-32.400024414062386,27.43904118306881,36.35723683571727,2.2853156822275196,8.925822002791733,15.64066238059695,8.31331043705984,16.371289452552528,8.700012207031193,-7.369467276982846,-7.622499084472651,-20.62025092350845,5.375252754563149,-14.12137500399055,-1.1236231649547506,11.698200060590295,6.060662107529397,-37.33792226587444,6.498875919517905,8,2.9500045776367188,8.200004577636719,18.399993896484403,8.474998474121094,-5.850006103515625,3,,-1.4324244073836547,190.6000061035156,-2.055524473153378,186.6000061035156,-6.538345970562776,184.6999969482422,
6245,2024-08-02,175.35000610351562,179.6999969482422,174.5500030517578,179.60000610351562,4372837.0,-0.03917804874785957,1.3146135224287978,0.5246909626593242,23.044863359929252,35.297470287864314,9.212691578585549,15.404646363534596,22.359500442461552,15.52927815425221,17.623357950497553,7.9499969482421875,-8.363279869743536,-13.844993591308594,-28.276132114364174,0.5861449317469862,-21.06056285283637,-6.629424329780818,17.942302319650196,4.637698850769927,-31.57842262673677,7.21556926152779,8,7.8249969482421875,13.074996948242188,24.624988555908203,15.624992370605469,1.29998779296875,4,,1.148149543555334,182.5,-1.4324244073836547,190.6000061035156,-2.055524473153378,186.6000061035156,
6246,2024-08-05,172.25,172.8000030517578,167.0,169.39999389648438,5218174.0,-0.017678962050822977,1.9367013304077754,-0.6705896714154411,21.902891878338664,33.74287946231047,11.622349920447647,17.52060970365747,24.91251554224428,18.65395075038947,19.236877628674137,8.350006103515625,-8.075184920684848,-15.75,-31.640579403765628,0.14057940376562783,-23.695289701882814,-7.804710298117186,19.542923993453172,21.16935223372032,-8.672520950291638,7.9452897018828095,8,7.150001525878906,12.400001525878906,27.67499542236328,18.724998474121094,4.399993896484375,0,,1.3146135224287978,175.35000610351562,1.148149543555334,182.5,-1.4324244073836547,190.6000061035156,
6247,2024-08-06,172.0500030517578,175.1999969482422,170.25,174.0,3730040.0,-0.001161085330869005,1.2758654557827425,-0.6842079902343959,24.803613881343153,32.53554881484756,10.671434670164189,16.905881494592705,24.600276616823237,18.932788252225322,20.583801446733833,4.9499969482421875,-7.643798789683302,-14.882497406005854,-32.06189941510371,2.2969046030920026,-23.472198410554768,-6.29279640145694,17.263628542350034,20.36291302552832,-10.536202934159107,8.589701004548923,8,7.349998474121094,12.599998474121094,27.87499237060547,18.92499542236328,4.5999908447265625,1,,1.9367013304077754,172.25,1.3146135224287978,175.35000610351562,1.148149543555334,182.5,
6248,2024-08-07,176.10000610351562,176.85000610351562,172.35000610351562,173.4499969482422,3298451.0,0.023539686021042616,1.1686699145142017,-1.3589811807973708,39.322931671292615,32.870793168982686,5.963013884261784,12.164276412623764,20.103551818859756,14.930091708574423,21.683533399533506,4.8000030517578125,-7.405436430002197,-9.997494506835949,-27.59442699037828,7.599437976706383,-18.795960748607115,-1.1990282650647828,10.982262331181431,38.55933792390009,4.558174429017392,8.798466241771166,8,3.2999954223632812,8.549995422363281,23.824989318847656,14.874992370605469,0.54998779296875,2,,1.2758654557827425,172.0500030517578,1.9367013304077754,172.25,1.3146135224287978,175.35000610351562,
6249,2024-08-08,177.0,177.39999389648438,173.35000610351562,174.5,2607122.0,0.005110697701823597,1.4545471359609374,0.9433929671620478,42.16074750723031,33.70637368358417,4.580600391303221,10.428558441612324,18.806440630840314,14.083118005813219,23.322704469078175,4.04998779296875,-7.453528639272918,-8.227500915527344,-25.816626079454068,9.36162424839938,-17.022063497490706,0.5670616664360182,8.074041591227342,78.7401764012558,38.8916958188171,8.79456258196336,8,2.4000015258789062,7.650001525878906,22.92499542236328,13.974998474121094,-0.350006103515625,3,,1.1686699145142017,176.10000610351562,1.2758654557827425,172.0500030517578,1.9367013304077754,172.25,
6250,2024-08-09,176.64999389648438,178.25,175.3000030517578,177.1999969482422,2048830.0,-0.001977435613082612,1.2264050992969466,-0.220001220703125,39.40217943407355,33.878930586348126,4.152319792574275,9.339636642075249,18.826057943252124,14.480655518932707,24.361291440921278,2.9499969482421875,-7.361033617344049,-7.360006713867193,-23.677243635429022,8.957230207694636,-15.518625174648122,0.7986117469137355,6.616643535620227,85.77772352430556,40.32922642777021,8.158618460780916,8,2.7500076293945312,8.000007629394531,20.725006103515625,14.325004577636719,0.0,4,,1.4545471359609374,177.0,1.1686699145142017,176.10000610351562,1.2758654557827425,172.0500030517578,