Rivaldi_Prediction/data/featuSGD/US2371941053_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
1198,2000-02-04,9.98188304901123,9.98188304901123,9.609424591064453,9.609424591064453,1958776.0,0.034748955737010645,1.0,1.9999948790429765,29.268282020585033,34.3535346835838,-0.2407742586552466,0.36896513458389,-0.42413899597030635,-0.19568178878451903,30.375420273383813,0.37245845794677734,-0.3723507478640524,-0.23278675079345668,-1.4902058629878,1.0246323614008865,-0.8614963068906292,0.3959228053037158,-1.489832878112793,100.0,68.63004731968522,0.628709556097172,2,-0.6704244613647461,-0.07449150085449219,-0.40970396995544434,-0.614556074142456,-2.346487045288087,4,-0.1902984714567436,2.6000020483828017,9.646671295166016,6.142845646814311,9.423195838928224,-1.000000000000008,9.162474632263184,-0.1902984714567436
1199,2000-02-07,9.572178840637207,9.98188304901123,9.497688293457033,9.9446382522583,690010.0,-0.041044781466820224,1.1666666666666587,-1.0000025604850582,26.96628760929171,32.309697194127395,0.07785549522724544,0.7558183156390843,-0.014434787596282916,0.2140224195895044,30.31213224445143,0.48419475555419744,-0.47275229365289206,-0.6033827781677239,-1.8908066111022563,0.6840410547668085,-1.2470946946349901,0.04032913829954232,-1.0503320121765132,72.4999887978707,44.95513431674145,0.643711916467266,2,-0.31658935546875,0.33521270751953125,2.384185791015625e-07,-0.20485186576843262,-1.489832878112793,0,-0.2140078111760133,1.0,9.98188304901123,2.6000020483828017,9.646671295166016,6.142845646814311,9.423195838928224,-0.2140078111760133
1200,2000-02-08,9.758407592773438,9.832900047302246,9.609424591064453,9.683917045593262,994407.0,0.0194552102751806,1.0,-0.19999641533009688,32.58426158159807,31.63724096940984,-0.1472097665158163,0.5447155483667938,-0.20066353973251339,0.02779366745327394,30.245424051794366,0.26072120666503906,-0.5684064061959209,-0.38363275527954066,-1.6781827213600273,0.910917210800946,-1.030907738319783,0.2636422277607018,-1.207360039901733,84.99996479330791,58.73761246993277,0.6472749830402433,2,-0.5214409828186035,0.14898395538330078,-0.18622851371765137,-0.3910806179046631,-1.266357421875,1,-0.232824317816136,1.1666666666666587,9.572178840637207,1.0,9.98188304901123,2.6000020483828017,9.646671295166016,-0.232824317816136
1201,2000-02-09,9.423195838928224,9.721162796020508,9.385950088500977,9.683917045593262,658966.0,-0.03435107118229552,1.0,-3.5000576117988724,33.33332352304086,30.94817857133392,0.13179438381638597,0.8099850717864427,0.13454821411269968,0.363005421298487,30.299140627695976,0.37245750427246094,-0.651937062689468,-0.6480773925781236,-1.937042843632364,0.6408880584761167,-1.2925601181052429,-0.0035946670510043077,-0.8435315761337296,16.666761499419888,-11.373411783137396,0.6444827255271199,2,-0.18622922897339045,0.48419570922851385,0.1489832401275617,-0.05586886405945002,-1.1173744201660174,2,-0.18972330255723746,1.0,9.758407592773438,1.1666666666666587,9.572178840637207,1.0,9.98188304901123,-0.18972330255723746
1202,2000-02-10,9.460441589355467,9.572178840637207,9.236967086791992,9.34870433807373,754615.0,0.0039525603695274025,1.0,-0.4285698609292317,34.482756590973295,30.760683376384875,0.04040868790207597,0.731016179281621,0.09730246368545714,0.32575967087124447,30.434509997958997,0.33521175384521484,-0.6834762730678197,-0.5605497837066675,-1.863055892139327,0.7419563247259919,-1.2118028379229973,0.0907032705096622,-0.8527329508366375,29.99996159267472,-1.0162612356698908,0.6512530542163302,2,-0.223474979400633,0.4469499588012713,0.11173748970031916,-0.09311461448669256,-0.9683914184570295,3,-0.18503931253170347,1.0,9.423195838928224,1.0,9.758407592773438,1.1666666666666587,9.572178840637207,-0.18503931253170347
1203,2000-02-11,9.274212837219238,9.572178840637207,9.199721336364746,9.534933090209961,614834.0,-0.019684995713706077,1.2222222222222223,-2.3333333333333703,35.29412473491416,30.6633382655723,0.23369634720594057,0.8153078903594526,0.28353121582168583,0.5119884230074732,30.596901097482522,0.37245750427246094,-0.6948190245507586,-0.6555262565612789,-1.8941128069525455,0.5830602938299876,-1.2748195317569113,-0.036232981365646566,-0.639020710490561,9.523797911616814,-23.607955444629543,0.6192932751956328,2,-0.0372462272644043,0.6331787109375,0.29796624183654785,0.09311413764953613,-0.5959339141845703,4,-0.1767068388725349,1.0,9.460441589355467,1.0,9.423195838928224,1.0,9.758407592773438,-0.1767068388725349
1204,2000-02-14,9.0134916305542,9.274212837219238,8.976245880126953,9.236967086791992,481933.0,-0.028112489031814514,1.0,0.8571465149880205,35.714281359716054,31.823288254571683,0.47421962238594695,0.9486612895552007,0.5442524224867249,0.7727096296725122,30.88378062301397,0.29796695709228516,-0.7180683986568788,-0.8045099258422859,-1.9412932001819065,0.3322733484973348,-1.3729015630120962,-0.23611828867247553,-0.35136568537987145,4.3478164064804785,-31.256052920283917,0.5683916371698103,2,0.22347497940063477,0.8938999176025391,0.5586874485015869,0.3538353443145752,-0.44694995880126953,0,-0.1528925396856804,1.2222222222222223,9.274212837219238,1.0,9.460441589355467,1.0,9.423195838928224,-0.1528925396856804
1205,2000-02-15,9.162474632263184,9.199721336364746,8.901754379272461,8.976245880126953,1080993.0,0.016528888894061566,1.2857048798955326,-0.8333297771101561,39.08044962153349,32.37767973649286,0.3634581254596707,0.6821118560165189,0.3952694207777405,0.6237266279635278,31.22350547872701,0.29796695709228516,-0.6874424238406487,-0.5586877346038825,-1.5575135535415168,0.4401380843337517,-1.0581006440727005,-0.059274825135064546,-0.47395354501211706,31.818107754547192,-6.734297625457714,0.49941290946881717,2,0.2793440818786621,0.7449169158935547,0.40970444679260254,0.20485234260559082,-0.40970325469970525,1,-0.11788612935804343,1.0,9.0134916305542,1.2222222222222223,9.274212837219238,1.0,9.460441589355467,-0.11788612935804343
1206,2000-02-16,8.827262878417969,9.199721336364746,8.715524673461914,9.162474632263184,764683.0,-0.03658528588607024,1.3636346707572269,-1.8,35.789469712263156,33.612581861546204,0.676375072589595,0.8991512620524915,0.7304811746229554,0.9589383818087427,31.672805468712966,0.48419666290283203,-0.6703470557816829,-0.789611196517944,-1.6957123609445368,0.11648996790864885,-1.2426617787312395,-0.33656061430464845,-0.11287455193169826,13.043560544915934,-27.26461525611832,0.45305058221329625,2,0.5214409828186035,1.0801286697387695,0.7449162006378174,0.5400640964508057,0.18622875213623047,2,-0.037974705425291244,1.2857048798955326,9.162474632263184,1.0,9.0134916305542,1.2222222222222223,9.274212837219238,-0.037974705425291244
1207,2000-02-17,8.790017127990723,8.901754379272461,8.678278923034668,8.864507675170898,589663.0,-0.004219399709768368,1.9999935988119395,0.22221937723153956,40.47618975042862,34.85790494263993,0.647407138177325,0.8447708377762435,0.7677269250502015,0.9961841322359888,32.16439355145726,0.22347545623779297,-0.5865746444359701,-0.7411915302276615,-1.617903911424495,0.1355208509691721,-1.1795477208260792,-0.3028353396292438,1.1918659210205078,12.500080015192216,-31.19079291496066,0.438356190598417,2,0.5400638580322266,1.1173744201660156,0.7821619510650635,0.5773098468780518,0.2979660034179705,3,-0.0550847287528774,1.3636346707572269,8.827262878417969,1.2857048798955326,9.162474632263184,1.0,9.0134916305542,-0.0550847287528774
1208,2000-02-18,8.603788375854492,8.715524673461914,8.492050170898438,8.641033172607424,1097103.0,-0.021186392406814303,1.4000122904226882,0.49999359868903537,36.78161393140835,35.94849675620844,0.6901748003551109,0.9321181164202734,0.9539556771864319,1.1824128843722193,32.77124100144825,0.29796695709228516,-0.5646184349236059,-0.8343057632446289,-1.6882362238292714,0.019624697340013597,-1.2612709935369502,-0.40734053295230765,1.3520225906372065,14.285801377053417,-30.852427453286566,0.42696523029232086,2,0.5586867332458496,1.303603172302246,0.968390703201294,0.7635385990142822,1.229111671447754,4,-0.012987093600492883,1.9999935988119395,8.790017127990723,1.3636346707572269,8.827262878417969,1.2857048798955326,9.162474632263184,-0.012987093600492883
1209,2000-02-22,8.56654167175293,8.790017127990723,8.492050170898438,8.641033172607424,596040.0,-0.004329105095854158,-1.6666752016387147,2.000051211143497,39.99999999999998,36.77246769158644,0.6367292445443589,0.8857042556971031,0.9912023812879944,1.2196595884737818,33.31676902742667,0.29796695709228516,-0.5368140380211113,-0.7896116733551022,-1.648044950596562,0.06882160388635761,-1.218828311975832,-0.3603950347343723,1.3307188629150382,10.52628741845193,-37.68583734426563,0.4292166386207299,2,0.540064811706543,1.3408498764038086,1.0056374073028564,0.8007853031158447,1.6760625839233398,1,0.013043449219441339,1.4000122904226882,8.603788375854492,1.9999935988119395,8.790017127990723,1.3636346707572269,8.827262878417969,0.013043449219441339
1210,2000-02-23,8.417557716369629,8.771393775939941,8.417557716369629,8.529295921325684,1267424.0,-0.017391376951396365,-5.3333048836693235,1.5000128024580361,32.46751173833806,36.676266382175015,0.6431452175246068,0.9669255430773251,1.1401863366712952,1.3686435438570825,33.92946178753422,0.3538360595703125,-0.5544158257802874,-0.8641039371490482,-1.7779079573655565,0.0497000830674601,-1.3210059472573032,-0.40720192704079317,1.4234944037475579,0.0,-44.29353482391383,0.4569020101082543,2,0.5773105621337891,1.452587604522705,1.1546213626861572,0.9497692584991455,2.085767745971678,2,0.017699190240605178,-1.6666752016387147,8.56654167175293,1.4000122904226882,8.603788375854492,1.9999935988119395,8.790017127990723,0.017699190240605178
1211,2000-02-24,8.156838417053223,8.417557716369629,7.93336296081543,8.343067169189451,982492.0,-0.030973271357484733,1.888905326706364,1.666652441834646,24.358950370171158,35.55139902430811,0.7882319433988041,1.1517581414901947,1.4009056359877015,1.6293628431734888,34.79316173680594,0.4841947555541992,-0.5376057055583399,-1.0391578674316406,-2.037954206847969,-0.04036152801531223,-1.538556037139804,-0.5397596977234773,1.598804038839111,23.076976104751477,-14.654715470043062,0.49939816970816386,2,0.5959324836730957,1.3780951499938965,1.4153406620025635,1.2104885578155518,2.458224296569824,3,0.07305930680989814,-5.3333048836693235,8.417557716369629,-1.6666752016387147,8.56654167175293,1.4000122904226882,8.603788375854492,0.07305930680989814
1212,2000-02-25,8.082345962524414,8.268574714660645,8.045100212097168,8.156838417053223,419678.0,-0.009132515653745177,-1.9999807964358185,0.4000051209832326,14.08448672495193,33.194772578756755,0.7226815952203047,1.1471965144409584,1.47539809051651,1.7038552977022974,35.7035371045628,0.22347450256347656,-0.5661217249449226,-1.0261226177215583,-2.0943154608054666,0.042070225362349944,-1.5602190392635116,-0.4920261961796051,1.527514133761768,17.391265625921914,-11.949032706793293,0.5340964215419539,2,0.5214419364929199,1.3222270011901855,1.489833116531372,1.2849810123443604,2.4954710006713867,4,0.11520735097795232,1.888905326706364,8.156838417053223,-5.3333048836693235,8.417557716369629,-1.6666752016387147,8.56654167175293,0.11520735097795232
1213,2000-02-28,8.045100212097168,8.343067169189451,8.007854461669924,8.231328964233397,551907.0,-0.004608284599538881,-1.571435887118906,2.4999679942645483,16.393421979400145,31.048010425388316,0.6339043473904926,1.1371403899790167,1.5126438409437561,1.7411010481295435,36.56402306410698,0.3352127075195277,-0.5824137574776813,-0.9963258743286136,-2.155616323560192,0.162964574902964,-1.575971098944402,-0.41668064971282526,1.4306401133513535,13.043449219441436,-10.38975512875892,0.5796452246157888,2,0.5214419364929199,1.2477355003356934,1.5270788669586182,1.3222267627716064,2.8306827545166016,0,0.12962957474953196,-1.9999807964358185,8.082345962524414,1.888905326706364,8.156838417053223,-5.3333048836693235,8.417557716369629,0.12962957474953196
1214,2000-02-29,7.858870983123778,8.156838417053223,7.821625232696532,8.045100212097168,875937.0,-0.023148155282560978,-1.5714348420088011,1.0000025604916287,8.19670926940664,27.616483719596445,0.7142362509622471,1.2619318284324033,1.6988730699171457,1.927330277102933,37.55456568314423,0.33521318435669034,-0.6179283437302274,-1.102476572990418,-2.3572270663086234,0.15227392032778653,-1.7298518196495207,-0.4751013263313153,1.4934791531540954,3.921560752060058,-11.239561796081162,0.6273752466591024,2,0.6518023014068612,1.3594729900360116,1.7133080959320077,1.508455991744996,3.2776331901550284,1,0.2511848162945438,-1.571435887118906,8.045100212097168,-1.9999807964358185,8.082345962524414,1.888905326706364,8.156838417053223,0.2511848162945438
1215,2000-03-01,8.11959171295166,8.194083213806152,7.896117210388184,7.93336296081543,865365.0,0.03317534164738878,-1.2857142857142858,-0.9999974395149369,20.33896944297244,25.899761467453033,0.3241089805632882,0.9687429005677384,1.438152340089264,1.6666095472750513,38.23854711922412,0.33521223068237394,-0.6453403645826796,-0.7896116971969604,-2.094833183693593,0.5156097892996723,-1.4422224404452777,-0.1370009539486432,1.0796859329680792,50.00004000764954,33.58234349236848,0.6526107432483165,3,0.24209809303283691,0.8566544055938721,1.452587366104126,1.2477352619171143,2.6817007064819336,2,0.261467893679699,-1.5714348420088011,7.858870983123778,-1.571435887118906,8.045100212097168,-1.9999807964358185,8.082345962524414,0.261467893679699
1216,2000-03-02,8.007854461669924,8.268574714660645,7.970608234405518,8.11959171295166,530764.0,-0.013761437179593994,-2.1999887338945903,-0.5999999999999904,18.032777595652092,23.406049005811195,0.34351384030674836,1.0213761257928873,1.5498895913710005,1.7783467985567878,38.01939944766048,0.29796648025512695,-0.6641871860981041,-0.8305818796157816,-2.1714533174839996,0.5102895582524365,-1.5010175985498915,-0.16014616068167165,1.0536579429274955,35.71427918243784,20.146554427521465,0.6704357189341092,3,0.2979667186737043,0.9125225543975812,1.5643246173858625,1.3594725131988508,2.7189455032348597,3,0.3116279163933491,-1.2857142857142858,8.11959171295166,-1.5714348420088011,7.858870983123778,-1.571435887118906,8.045100212097168,0.3116279163933491
1217,2000-03-03,8.082345962524414,8.194083213806152,7.970608234405518,8.007854461669924,693366.0,0.00930230453251224,-1.999987197623879,-0.6666666666666614,22.413775597145303,21.809622524226416,0.17666027316379207,0.8681930326387874,1.47539809051651,1.7038552977022974,38.46117354008677,0.22347497940063477,-0.71039728818314,-0.6778741121292118,-2.0026398506335124,0.6468916263750888,-1.340256981381362,-0.015491242877061495,0.8551777248829158,49.99995427706115,32.276934911703165,0.6623828692521503,3,0.22347521781921387,0.8194081783294678,1.489833116531372,1.2849810123443604,2.9424209594726562,4,0.3133640607370849,-2.1999887338945903,8.007854461669924,-1.2857142857142858,8.11959171295166,-1.5714348420088011,7.858870983123778,0.3133640607370849
1218,2000-03-06,8.082345962524414,8.194083213806152,7.970608234405518,8.045100212097168,631111.0,0.0,-1.3999928306601939,0.5000000000000119,25.490182788702498,20.197420611860032,0.1060694257375463,0.7574212566214822,1.47539809051651,1.7038552977022974,39.84710901947267,0.22347497940063477,-0.719046323025399,-0.5828972578048699,-1.8074625792602053,0.6416680636504655,-1.1951799185325385,0.029385402922798676,0.7435878794118356,58.33337778626541,37.31080272183068,0.6122826607276677,3,0.21416354179382324,0.8194081783294678,1.489833116531372,1.2849810123443604,2.9796667098999023,0,0.3087557761375459,-1.999987197623879,8.082345962524414,-2.1999887338945903,8.007854461669924,-1.2857142857142858,8.11959171295166,0.3087557761375459
1219,2000-03-07,7.52365779876709,8.156838417053223,7.41192102432251,8.045100212097168,870064.0,-0.06912450498256395,-1.0000038407325045,-14.000051209832288,14.516119706865581,18.202821497251975,0.5601758530018675,1.217175704568163,2.0340862542738343,2.2625434614596216,41.403529217261806,0.7449173927307129,-0.7695760142777957,-1.0391593694686883,-2.28679074285445,0.20847200391707332,-1.662975056161569,-0.41534368277580747,1.2018451822451883,13.04340081701811,-6.34041047814398,0.6238156866928809,3,0.3910815715789795,1.1732442378997803,2.0485212802886963,1.8436691761016846,3.687337875366211,1,0.44554460842118515,-1.3999928306601939,8.082345962524414,-1.999987197623879,8.082345962524414,-2.1999887338945903,8.007854461669924,0.44554460842118515
1220,2000-03-08,7.48641300201416,7.747132778167725,7.41192102432251,7.41192102432251,642354.0,-0.004950357625121304,-7.9999423893074555,-0.1428575347676911,16.666658763929732,17.348122429891816,0.5045011866888336,1.1336013906474705,2.071331051026764,2.2997882582125513,43.04406029653445,0.33521175384521484,-0.7975367307124106,-0.9628044366836548,-2.164985411159389,0.23937653779207935,-1.5638949239215219,-0.3617139494457877,1.0814601441953453,8.695693315959128,-11.015472175006428,0.6010904872378672,3,0.3910810947418204,1.21048903465271,2.085766077041626,1.8809139728546143,3.277632713317873,2,0.48756209018693175,-1.0000038407325045,7.52365779876709,-1.3999928306601939,8.082345962524414,-1.999987197623879,8.082345962524414,0.48756209018693175
1221,2000-03-09,7.635396003723144,7.672642230987549,7.41192102432251,7.52365779876709,836503.0,0.019900451881148085,1.7999815646491906,1.5000032005940183,22.806999023870432,18.31729046310498,0.30594655278733995,0.88941424794091,1.9223480493177805,2.150805256503568,44.417879976434726,0.26072120666503906,-0.8412563121255907,-0.7244314432144181,-1.8868921449366143,0.4380292585077772,-1.3056617940755162,-0.14320109235332001,0.7937628878599226,28.57143728056768,7.619789419484768,0.5812303508610978,3,0.24209809303283691,1.0615060329437265,1.9367830753326425,1.7319309711456308,2.681699752807618,3,0.4146342133619143,-7.9999423893074555,7.48641300201416,-1.0000038407325045,7.52365779876709,-1.3999928306601939,8.082345962524414,0.4146342133619143
1222,2000-03-10,7.709887981414795,7.896117210388184,7.52365779876709,7.59814977645874,443842.0,0.009756138077884557,-1.8571365865970217,1.000000000000008,27.777765923675204,19.582217568024433,0.193403771920579,0.7136395344180304,1.8478560716261292,2.0763132788119165,45.30410862233638,0.37245941162109375,-0.8518192858448392,-0.5624117851257324,-1.6361748302515835,0.5113512600001187,-1.099293307688658,-0.025530262562806882,0.5972023660970045,38.09529035007343,15.627102644308039,0.5368815225629257,3,0.13035988807678223,0.9870140552520752,1.8622910976409912,1.6574389934539795,2.756190776824951,4,0.3913042563993743,1.7999815646491906,7.635396003723144,-7.9999423893074555,7.48641300201416,-1.0000038407325045,7.52365779876709,0.3913042563993743
1223,2000-03-13,7.635396003723144,7.896117210388184,7.59814977645874,7.635396003723144,774583.0,-0.009661875486546512,-6.9999359885293355,0.0,27.272723040517576,21.701774653703428,0.22760229121688536,0.6946767949300918,1.9223480493177805,2.150805256503568,46.181768331773284,0.29796743392944336,-0.8171593332777753,-0.5549629211425797,-1.5543442231518023,0.44441838086664287,-1.054653572147191,-0.05527227013796843,0.5642740250059406,29.99996799395714,5.7724802328915175,0.4996906510046113,3,0.2048518657684335,1.0615060329437265,1.9367830753326425,1.7319309711456308,2.7561922073364267,0,0.4439024402429441,-1.8571365865970217,7.709887981414795,1.7999815646491906,7.635396003723144,-7.9999423893074555,7.48641300201416,0.4439024402429441
1224,2000-03-14,7.635396003723144,7.747132778167725,7.560904026031494,7.59814977645874,420517.0,0.0,-2.3333191084406244,100.0,29.411770612428484,22.709863672531874,0.21519918953141737,0.6178154307681902,1.9223480493177805,2.150805256503568,46.797501790963715,0.18622875213623047,-0.7516760190151386,-0.48605813980102663,-1.4352520584456157,0.4631357788435624,-0.9606550991233211,-0.011461180478732125,0.4697441444771515,46.15380827686299,18.082548624488567,0.47459695932229434,3,0.2048518657684335,1.0615060329437265,1.9367830753326425,1.7319309711456308,3.0169124603271493,1,0.44878047805644905,-6.9999359885293355,7.635396003723144,-1.8571365865970217,7.709887981414795,1.7999815646491906,7.635396003723144,0.44878047805644905
1225,2000-03-15,8.082345962524414,8.194083213806152,7.635396003723144,7.635396003723144,589328.0,0.05853657866380879,-1.4999989331307644,11.999871977058598,48.21426693521285,26.063362488038628,-0.2655110084305585,0.09043240978727596,1.47539809051651,1.7038552977022974,46.725449995281906,0.5586872100830087,-0.6945758113884679,0.014898252487181907,-0.7980334267614513,0.8278299317358151,-0.3915675871371338,0.4213640921114985,-0.6704249382019043,85.71431184170338,54.65623054646039,0.4064658396243165,3,-0.279343843460083,0.5400645732879639,1.489833116531372,1.2849810123443604,3.240386962890625,2,0.38709673232444675,-2.3333191084406244,7.635396003723144,-6.9999359885293355,7.635396003723144,-1.8571365865970217,7.709887981414795,0.38709673232444675
1226,2000-03-16,8.492050170898438,8.678278923034668,8.11959171295166,8.11959171295166,656617.0,0.05069124858966778,-1.9999974395149418,0.8333336889564082,58.46154149170008,30.068669809655827,-0.6697393537223109,-0.36435331476443444,1.0312319569467938,1.294151089328274,45.87622814725161,0.5959329605102539,-0.5869340757169432,0.4413630962371826,-0.31764246903640725,1.2003686615107716,0.061860313600387684,0.8208658788739776,-1.064485902786255,83.87100770788662,48.97393193622726,0.3795027826367945,3,-0.44695019721984863,0.07449173927307129,1.0801289081573486,0.8752768039703369,2.756192207336426,3,0.2675438202449085,-1.4999989331307644,8.082345962524414,-2.3333191084406244,7.635396003723144,-6.9999359885293355,7.635396003723144,0.2675438202449085
1227,2000-03-17,8.305821418762207,8.529295921325684,8.231328964233397,8.454804420471191,810326.0,-0.02192977530613527,1.000006401229048,-0.3999989758059767,55.072472910791156,33.35559093433234,-0.5011815226811267,-0.2279461255810915,1.1681169728932055,1.4803798414645044,44.92951893816885,0.29796695709228693,-0.5366003545663496,0.27934412956237864,-0.40786030797219475,0.966548567096952,-0.06425808920490717,0.6229463483296653,-0.8282285644531253,66.66673779128197,27.80714516929806,0.3436022187672865,3,-0.26072144508361816,0.18622851371765137,1.266357660293579,1.0615055561065674,3.165895462036133,4,0.24215236956879926,-1.9999974395149418,8.492050170898438,-1.4999989331307644,8.082345962524414,-2.3333191084406244,7.635396003723144,0.24215236956879926
1228,2000-03-20,8.492050170898438,8.56654167175293,8.231328964233397,8.231328964233397,470355.0,0.02242147317489329,-1.5714264812389593,-1.750006401229048,62.318847840071236,38.66700517135519,-0.6964177727478029,-0.4458333460248145,0.9372932946799004,1.294151089328274,43.64059597324132,0.335212707519533,-0.461770264188762,0.4711597919464108,-0.19785880683064327,1.1401783907234648,0.13665049255788375,0.8056690913349378,-0.9664298738403323,83.33336889564097,38.39974632391763,0.33450929938852714,3,-0.44695019721984863,-2.384185791015625e-07,1.0801289081573486,0.8752768039703369,2.9796667098999023,0,0.23245606745308023,1.000006401229048,8.305821418762207,-1.9999974395149418,8.492050170898438,-1.4999989331307644,8.082345962524414,0.23245606745308023
1229,2000-03-21,8.678278923034668,8.790017127990723,8.417557716369629,8.492050170898438,539993.0,0.02192977530613538,-1.2222209577891134,0.7142831015487211,61.194031847116726,43.61449106948708,-0.7840955794394153,-0.6569436552447492,0.7125170623202024,1.1079223371920435,42.512842662151265,0.37245941162109375,-0.40095007987406994,0.6518016815185543,-0.03794778635636753,1.341551149393477,0.3069269475810934,0.9966764154560153,-1.1065522809375006,90.32252202843296,44.12832498679714,0.34487473393746126,3,-0.5773098468780518,-0.33521199226379395,0.8939001560211182,0.6890480518341064,2.4209794998168945,1,0.19742500825564413,-1.5714264812389593,8.492050170898438,1.000006401229048,8.305821418762207,-1.9999974395149418,8.492050170898438,0.19742500825564413
1230,2000-03-22,8.56654167175293,9.162474632263184,8.56654167175293,8.827262878417969,578588.0,-0.012875508182291218,-3.5714191655754135,-1.4000051209832287,61.19403184711668,47.87971693873666,-0.5621448858929341,-0.5623021375381398,0.7812122508356154,1.2196595884737818,41.52664196661458,0.5959329605102539,-0.3564743399761223,0.5326152324676521,-0.17782553510777888,1.2430560000430821,0.1773948486799366,0.8878356162553676,-0.9217176005021486,42.85715592085169,-4.4700697369287,0.3552203837877151,3,-0.22347545623779297,-0.26072049140930176,1.0056374073028564,0.8007853031158447,2.4582252502441406,2,0.24347827539027933,-1.2222209577891134,8.678278923034668,-1.5714264812389593,8.492050170898438,1.000006401229048,8.305821418762207,0.24347827539027933
1231,2000-03-23,8.752771377563478,8.790017127990723,8.156838417053223,8.603788375854492,898087.0,0.021739193357876996,4.666675201638714,-0.5714264812389876,62.85715592085172,51.77742693842294,-0.6405692382892187,-0.7395120799343484,0.5400090109294968,1.033429882663233,39.48902091609883,0.6331787109375,-0.2156316451537741,0.6890482902526873,-0.08979333089418517,1.4678899113995598,0.29962747967925196,1.0784691008261236,-0.9865352614317047,59.25929789489873,11.763287009617521,0.3894208105734361,3,-0.39108204841613947,-0.4469501972198504,0.9218337535858137,0.6145555973052961,2.123011589050291,3,0.29361689423755566,-3.5714191655754135,8.56654167175293,-1.2222209577891134,8.678278923034668,-1.5714264812389593,8.492050170898438,0.29361689423755566
1232,2000-03-24,9.0134916305542,9.646671295166016,8.976245880126953,9.385950088500977,1869672.0,0.02978716588657182,-2.0000021337384593,-2.500006401229006,66.23377249571035,56.10643243344436,-0.7788291151185245,-0.9769871052708616,0.23821869790077344,0.7727096296725122,37.91527133934793,0.8938999176025373,-0.07298982909154361,0.9032112598419193,0.015910842200716147,1.7905116774831225,0.4595610510213177,1.3468614686625209,-1.1355564331319128,57.49995359117861,10.904915613540368,0.44365020882060174,3,-0.40970396995544434,-0.4841954708099365,0.614556074142456,0.3538353443145752,1.7133083343505842,4,0.24793396824214486,4.666675201638714,8.752771377563478,-3.5714191655754135,8.56654167175293,-1.2222209577891134,8.678278923034668,0.24793396824214486
1233,2000-03-27,9.087983131408693,9.274212837219238,8.939000129699707,8.939000129699707,1331693.0,0.008264444447031005,-3.500012802458072,-0.3999989758059814,82.81254063275271,62.039851324591496,-0.699122480415955,-1.0217269266569922,0.10226356301804707,0.6982181288180183,36.50870498377541,0.33521270751953125,0.060296011928221205,0.9255586147308374,-0.06247064585988582,1.9135878753215616,0.4315439844354749,1.419573245026199,-1.033174324212034,62.49994398935361,11.179151892209084,0.4940146302953619,3,-0.4469494819641131,-0.5586869716644305,0.5307531356811506,0.27934384346008123,1.1546211242675763,0,0.2622951335760406,-2.0000021337384593,9.0134916305542,4.666675201638714,8.752771377563478,-3.5714191655754135,8.56654167175293,0.2622951335760406
1234,2000-03-28,9.832900047302246,10.130867004394533,9.162474632263184,9.162474632263184,1653373.0,0.08196724235975617,-1.8888892049980708,4.500012802458018,87.95181410495094,66.45513434345128,-1.2287595560383622,-1.6982415157264619,-0.701531167243802,-0.04669878707553465,35.206022404278016,1.0428838729858398,0.20209366319219058,1.5717740774154656,0.3457009399608584,2.7978472148700737,0.9587375086881611,2.184810646142769,-1.6189049913086517,84.90564123523666,27.02843455266928,0.6130365687273039,3,-0.7076706886291504,-1.0615060329437256,-0.29796671867370605,-0.4655730724334717,0.44694995880126953,1,0.16666668283135033,-3.500012802458072,9.087983131408693,-2.0000021337384593,9.0134916305542,4.666675201638714,8.752771377563478,0.16666668283135033
1235,2000-03-29,10.24260425567627,10.4288330078125,10.130867004394533,10.4288330078125,1487079.0,0.041666670707837694,2.199999999999981,-0.2777769875048365,88.88889679162503,69.83595159899849,-1.4525575993973199,-2.0456199166748625,-1.1617633912776668,-0.4564029954495581,34.09729720983055,0.5959329605102539,0.37681208392579535,1.8753276586532586,0.3659654374218615,3.3846898798846556,1.120646548037561,2.630008769268957,-1.7985845658745632,91.80329245088586,28.970783057388616,0.7546811106156984,3,-0.9497685432434082,-1.3222272396087646,-0.7356052398681641,-0.8752772808074951,0.5586881637573242,2,0.08363636295921029,-1.8888892049980708,9.832900047302246,-3.500012802458072,9.087983131408693,-2.0000021337384593,9.0134916305542,0.08363636295921029
1236,2000-03-30,10.503325462341307,10.503325462341307,10.205357551574707,10.39158821105957,545027.0,0.025454581682246458,4.333367473221663,-0.5999999999999904,89.47369201256254,73.6583092769731,-1.5622652533734893,-2.2238172236574325,-1.4650211300654679,-0.7171242021145954,33.254362430098716,0.2979679107665998,0.5666539211474344,2.0112753152847276,0.23757981518694038,3.7849708153825157,1.124427565235834,2.898123065333621,-1.7814319080180887,100.0,32.63230762355023,0.8868477500488939,3,-1.1732435226440412,-1.5457022190093976,-1.0708186626434308,-1.1359984874725324,0.037245750427249646,3,0.04964536817652121,2.199999999999981,10.24260425567627,-1.8888892049980708,9.832900047302246,-3.500012802458072,9.087983131408693,0.04964536817652121
1237,2000-03-31,10.615062713623047,10.652308464050293,10.205357551574707,10.354342460632324,961853.0,0.010638273724104197,1.6666780466293973,2.3333333333333703,91.66668222518041,76.91917976420746,-1.4661724009941537,-2.2515173463787015,-1.6056655467954108,-0.8288614533963354,32.42338444666263,0.44695091247558594,0.69898091814769,1.9963767290115353,-0.0016260545848645336,3.994379512607936,0.9973753372133345,2.995378120809736,-1.6081400540169337,97.82609179675975,24.668686357583397,0.9990013917982004,3,-1.210489273071289,-1.5829479694366455,-1.4712104797363281,-1.2477357387542725,0.1117372512817365,4,0.024561348342871492,4.333367473221663,10.503325462341307,2.199999999999981,10.24260425567627,-1.8888892049980708,9.832900047302246,0.024561348342871492
1238,2000-04-03,10.5778169631958,10.87578296661377,10.5778169631958,10.689554214477539,636145.0,-0.003508764048981594,-4.333333333333333,-0.42857142857142855,90.7216666288313,80.20002807328686,-1.231446088217666,-2.126772144604079,-1.5971550075132495,-0.7916157029690893,31.631046187618683,0.29796600341796875,0.78267731096226,1.834357428550721,-0.3275733182673175,3.9962881753687594,0.7533920551417008,2.91532280195974,-1.2747248587897353,82.60873437407808,5.786232931802502,1.0809653734090194,4,-1.0615062713623047,-1.4339649677276611,-1.573636531829834,-1.2104899883270264,0.18622875213623225,0,0.01408447529649548,1.6666780466293973,10.615062713623047,4.333367473221663,10.503325462341307,2.199999999999981,10.24260425567627,0.01408447529649548
1239,2000-04-04,10.87578296661377,11.173749923706056,10.4288330078125,10.689554214477539,946247.0,0.028168950592991404,-1.1052628741845243,-1.6666666666666667,90.32259663155494,83.43653527155777,-1.324165171015201,-2.277497454264001,-1.9125811791998206,-1.089581706387058,30.124488057609355,0.7449169158935565,0.9098652192999488,1.9647171735763553,-0.3155545746936852,4.244988921846395,0.824581299441336,3.1048530477113747,-1.2581526897661632,71.42853223744476,-4.0928581228231735,1.1401358741350198,4,-1.2104887962341309,-1.5829474925994873,-1.946094036102295,-1.5084559917449951,0.22347545623779297,1,-0.05821913814216573,-4.333333333333333,10.5778169631958,1.6666780466293973,10.615062713623047,4.333367473221663,10.503325462341307,-0.05821913814216573
1240,2000-04-05,11.136504173278807,11.173749923706056,10.764045715332033,10.801292419433594,733807.0,0.023972637874936753,1.0000046554392816,1.7999999999999905,89.88765790510143,86.43992438091885,-1.3209075306611116,-2.372374957508841,-2.1784871372708974,-1.3503029130520954,28.536513654217554,0.40970420837402344,1.0215731890131927,2.04293382167816,-0.3392398230446467,4.425107466400966,0.8518469993167574,3.234020644039563,-1.2076499670595098,96.15385751694069,20.792702349807243,1.1910868223614033,4,-1.080129146575926,-1.8436686992645246,-2.271995544433592,-1.7691771984100324,-0.07449150085449041,2,-0.07692307692307676,-1.1052628741845243,10.87578296661377,-4.333333333333333,10.5778169631958,1.6666780466293973,10.615062713623047,-0.07692307692307676
1241,2000-04-06,10.801292419433594,11.2109956741333,10.801292419433594,11.2109956741333,688835.0,-0.030100267429480132,1.0,-1.2222222222222288,86.02152846780163,88.63856393337343,-0.7426522395216999,-1.884437251808503,-1.8512614974774397,-1.0150911592068823,26.876128093516005,0.40970325469970703,1.1302716439134812,1.549427247047424,-0.8454781252645649,3.944332619359413,0.35197456089142953,2.7468799332034184,-0.6234590697169455,59.259375165957316,-16.490986405961316,1.1974526861559942,4,-0.7262945175170898,-1.4898340702056885,-2.132324457168579,-1.4339654445648193,0.18622875213623047,3,0.0,1.0000046554392816,11.136504173278807,-1.1052628741845243,10.87578296661377,-4.333333333333333,10.5778169631958,0.0
1242,2000-04-07,10.726799964904783,10.87578296661377,10.689554214477539,10.726799964904783,648395.0,-0.006896624184971056,-4.000000000000238,-0.0,83.33333807497502,88.69643031584256,-0.4465258219055013,-1.65730761795251,-1.7845846966384702,-0.9405987046780719,25.973024712046822,0.18622875213623047,1.260512139536532,1.3240891933441148,-1.041747339023802,3.6899257257120306,0.14117092716015733,2.5070074595280722,-0.3423341503048043,38.095267125684245,-35.180025447926994,1.182918266183958,4,-0.5400648117065412,-1.415341615676878,-2.113700866699217,-1.359472990036009,0.6704254150390643,4,-0.0173610725235408,1.0,10.801292419433594,1.0000046554392816,11.136504173278807,-1.1052628741845243,10.87578296661377,-0.0173610725235408
1243,2000-04-10,11.02476692199707,11.02476692199707,10.615062713623047,10.87578296661377,749413.0,0.027777804943427187,4.499977595841788,100.0,83.87097573512791,88.24300383030668,-0.49267860374996353,-1.7795715317527723,-2.072657309687278,-1.2385656617703589,25.080570333977615,0.40970420837402344,1.39348156752963,1.452587604522705,-0.8653011703589542,3.770476379404365,0.29364321708187546,2.6115319919635347,-0.4749951354904276,76.19053425136894,4.862098925610368,1.15894438744083,4,-0.3538355827331543,-1.713308572769165,-2.4209792613983154,-1.657439947128296,0.1117372512817365,0,-0.027027052744105773,-4.000000000000238,10.726799964904783,1.0,10.801292419433594,1.0000046554392816,11.136504173278807,-0.027027052744105773
1244,2000-04-11,11.062012672424316,11.062012672424316,10.83853816986084,11.02476692199707,506936.0,0.0033783707801506857,11.0,0.24999839970298487,86.81318835918721,88.01236956003582,-0.37687161855471807,-1.6305398800369844,-2.101773368383693,-1.275811412197605,24.091260757724495,0.22347450256347656,1.5076230345626662,1.3185025215148922,-0.9010886452883238,3.538093688318108,0.20870693811328422,2.4282981049165,-0.44694995880126953,75.00004000761746,0.0672802826513248,1.109795583401608,4,-0.3538360595703125,-1.7505543231964111,-2.462880849838257,-1.694685697555542,0.07449150085449041,1,-0.026936052770492935,4.499977595841788,11.02476692199707,-4.000000000000238,10.726799964904783,1.0,10.801292419433594,-0.026936052770492935
1245,2000-04-12,11.2109956741333,11.583454132080078,10.913028717041016,10.913028717041016,443170.0,0.013467983279423779,-3.499998399697863,8.000025604916145,86.66666477000999,87.70047764419664,-0.4179995124077305,-1.6159657606206004,-2.2311220309802273,-1.4247944139065893,24.998908789495573,0.6704254150390625,1.5956995880745026,1.3110530376434326,-0.8559678789251794,3.4780739542120447,0.22754257935912747,2.3945634959277378,-0.5959329605102539,61.53843881224936,-14.74170419853791,1.083510458284306,4,-0.3165898323059082,-1.7133080959320068,-2.905174970626831,-1.8436686992645264,-0.29796695709228516,2,-0.009966755364962387,11.0,11.062012672424316,4.499977595841788,11.02476692199707,-4.000000000000238,10.726799964904783,-0.009966755364962387
1246,2000-04-13,10.764045715332033,11.099258422851562,10.764045715332033,11.099258422851562,665511.0,-0.03986710652582792,-1.0000000000000107,-1.1249995999244597,74.73684267268393,85.81938436058593,0.07802840792468047,-1.0435812358922139,-1.7777316227875115,-0.9778444551053216,27.263542332759023,0.44694995880126775,1.57898381028064,0.7505033016204852,-1.3427096957904023,2.8437162990313736,-0.2961031970849586,1.797109800325929,0.8194084167480451,15.384585082999342,-60.657460652683504,1.0466064987054442,4,0.24209785461425604,-1.266358137130739,-2.4768476486206072,-1.3967187404632586,0.1489830017089826,3,0.027681688184198805,-3.499998399697863,11.2109956741333,11.0,11.062012672424316,4.499977595841788,11.02476692199707,0.027681688184198805
1247,2000-04-14,10.317095756530762,10.801292419433594,10.130867004394533,10.801292419433594,1026961.0,-0.04152248797723401,1.7692277390751074,1.4444460249903348,65.71428780447835,83.0407867134356,0.5344723318112408,-0.46190810226732104,-1.3366064081767668,-0.5308944963040503,29.060000677215037,0.6704254150390607,1.5071870915141012,0.20298962593078684,-1.7320550770357492,2.138034328897323,-0.7645327255524812,1.1705119774140549,1.2663583755493164,12.82048756916586,-62.25216397301364,0.9675223514832676,4,0.540064811706543,-0.7635397911071777,-2.029897689819336,-0.9497687816619873,0.8566541671752947,4,0.0649819901705071,-1.0000000000000107,10.764045715332033,-3.499998399697863,11.2109956741333,11.0,11.062012672424316,0.0649819901705071
1248,2000-04-17,10.466078758239746,10.5778169631958,10.317095756530762,10.317095756530762,590670.0,0.014440401177305828,-2.500012802458072,-0.3076910956300459,59.550556948958864,79.62167119314714,0.4112161963833323,-0.48003050261541347,-1.5006095822590737,-0.6798774980130347,31.059352824313592,0.26072120666503906,1.4063551587274823,0.2532711982727047,-1.5287365554346177,2.035278951980027,-0.6377326785809565,1.144275075126366,1.0592718887329102,23.07687762449864,-48.655455453370806,0.8910038768536611,4,0.3910818099975586,-0.89389967918396,-2.1975038051605225,-1.0987517833709717,0.9683923721313494,0,0.08896805032840294,1.7692277390751074,10.317095756530762,-1.0000000000000107,10.764045715332033,-3.499998399697863,11.2109956741333,0.08896805032840294
1249,2000-04-18,10.39158821105957,10.540571212768556,10.205357551574707,10.39158821105957,477402.0,-0.007117331036853747,1.250012802458057,0.0,52.50001200228523,75.46748831505644,0.45796018826201035,-0.28522552656118805,-1.4291064655917118,-0.6053869508328589,33.18108241260411,0.33521366119384943,1.2800942676844151,0.09311518669128382,-1.5364978258536368,1.7227281992362045,-0.7216913195811774,0.907921692963745,1.0779830902099619,17.948748250334077,-49.12787596012468,0.8148065062724605,4,0.4655723571777344,-0.8194091320037842,-2.1230132579803467,-1.024261236190796,0.6704244613647461,1,0.0716845151183374,-2.500012802458072,10.466078758239746,1.7692277390751074,10.317095756530762,-1.0000000000000107,10.764045715332033,0.0716845151183374
1250,2000-04-19,10.652308464050293,10.950275421142578,10.279850006103516,10.279850006103516,819555.0,0.02508954817062925,-2.6000010241940235,100.0,52.499996799389606,71.7428736852329,0.13559286222159095,-0.4022995088932557,-1.6958497791399232,-0.8661072038235815,34.730774805086625,0.6704254150390625,1.1611378237771373,0.24954710006713832,-1.1663309323863036,1.6654251325205802,-0.45839191615958264,0.9574861162938593,0.7637146653442386,53.846146270749706,-8.691389664912585,0.7079390162267208,4,0.20485210418701172,-1.0428833961486816,-2.3837335109710693,-1.2849814891815186,0.5959339141845703,2,0.045454533246252815,1.250012802458057,10.39158821105957,-2.500012802458072,10.466078758239746,1.7692277390751074,10.317095756530762,0.045454533246252815
1251,2000-04-20,11.322732925415039,11.434471130371096,10.652308464050293,10.652308464050293,494518.0,0.06293701159962772,-1.333335704155535,1.7999979516119533,60.0,69.15028056579123,-0.5063330465455511,-0.9173500365122695,-2.353824562635877,-1.5365316651883276,37.64081988255116,0.7821626663208026,1.0415484292928987,0.7914734840393063,-0.4495804792398257,2.0325274473184383,0.1709465023997403,1.4120004656788723,-1.191865921020506,91.42851708356243,31.976895977986004,0.6205269816395659,4,-0.4655723571777344,-1.47121000289917,-3.1100265979766846,-1.9554059505462646,-0.37245750427246094,3,-0.036184215513412,-2.6000010241940235,10.652308464050293,1.250012802458057,10.39158821105957,-2.500012802458072,10.466078758239746,-0.036184215513412
1252,2000-04-24,11.248242378234863,11.322732925415039,11.062012672424316,11.248242378234863,750084.0,-0.006578848734740905,2.5000448091769196,0.0,59.375016669849494,66.42850733631585,-0.3912404295218117,-0.702890906528463,-2.268693964428575,-1.4620411180081518,39.06355054028022,0.26072025299072266,0.9046127612369244,0.6052453994750984,-0.44874559448219564,1.6592363934323924,0.07824990249645047,1.1322408964537463,-1.0913032913207985,84.84853187297816,27.156006649715835,0.5269954969786472,4,-0.3910818099975586,-1.378096103668213,-2.9424214363098145,-1.8809154033660889,-1.0056381225585938,0,-0.0298014258514272,-1.333335704155535,11.322732925415039,-2.6000010241940235,10.652308464050293,1.250012802458057,10.39158821105957,-0.0298014258514272
1253,2000-04-25,11.47171688079834,11.47171688079834,11.099258422851562,11.2109956741333,428404.0,0.019867504188556095,1.857139721858471,100.0,58.51065626418143,63.28378154798187,-0.6086542364600902,-0.7785417711611018,-2.472708620099665,-1.6855156205716284,40.714667184981565,0.37245845794677734,0.8029703654049296,0.7095332145690918,-0.1190813684373424,1.538147797575526,0.2952259230658747,1.123840506072309,-1.2892271530151351,100.0,42.225534292540104,0.4143072915032172,4,-0.6145563125610352,-1.6015706062316895,-3.203141927719116,-2.1043899059295654,-1.3408498764038068,1,-0.025974050805858684,2.5000448091769196,11.248242378234863,-1.333335704155535,11.322732925415039,-2.6000010241940235,10.652308464050293,-0.025974050805858684
1254,2000-04-26,11.47171688079834,11.47171688079834,11.28548812866211,11.397225379943848,695380.0,0.0,4.0,0.2857132406194904,55.17242394169386,59.78442145594674,-0.6084063981049894,-0.6845688124645193,-2.444442443630326,-1.6855156205716284,41.2536521442586,0.18622875213623047,0.7215207692594294,0.6275923728942878,-0.13563393851703864,1.3908186843056143,0.2459792171886246,1.009205528599951,-1.2376580668945305,100.0,45.13543188169171,0.3816131557056629,4,-0.6704249382019043,-1.6015706062316895,-3.203141927719116,-2.1043899059295654,-1.3780956268310565,2,-0.003246745959149977,1.857139721858471,11.47171688079834,2.5000448091769196,11.248242378234863,-1.333335704155535,11.322732925415039,-0.003246745959149977
1255,2000-04-27,11.099258422851562,11.359978675842285,11.02476692199707,11.322732925415039,897584.0,-0.03246754272415908,1.25,-3.0,54.545449255188764,57.54093329844728,-0.2832516360848736,-0.257862069493072,-2.052265923964498,-1.313057162624851,41.23317889288202,0.44694995880126953,0.5988537008274175,0.2123012065887444,-0.5034637201492806,0.9280661333267695,-0.14558125678026812,0.5701836699577569,-0.8156932862719728,54.545443964935316,0.2270078562302018,0.35788246336901214,4,-0.29796648025512695,-1.229112148284912,-2.8772404193878174,-1.731931447982788,-1.117375373840332,3,-0.0033556972014060493,4.0,11.47171688079834,1.857139721858471,11.47171688079834,2.5000448091769196,11.248242378234863,-0.0033556972014060493
1256,2000-04-28,11.02476692199707,11.062012672424316,10.764045715332033,11.062012672424316,545531.0,-0.00671139440281221,15.000051209832192,0.16666666666666666,54.545465125989196,56.29995300083738,-0.18761753280701043,-0.14999269707153573,-1.9477088853492077,-1.2385656617703589,40.8973280638671,0.3352127075195295,0.4564970698770985,0.1117376327514652,-0.5828641731685114,0.8063394386714418,-0.23556327020852308,0.4590385357114535,-0.6936757156487303,36.84214072693493,-18.72171838230132,0.34730090295998817,4,-0.18622970581054688,-1.15462064743042,-2.700323224067688,-1.657439947128296,-1.0428838729858398,4,0.02027031118380429,1.25,11.099258422851562,4.0,11.47171688079834,1.857139721858471,11.47171688079834,0.02027031118380429
1257,2000-05-01,10.87578296661377,11.062012672424316,10.4288330078125,10.801292419433594,657960.0,-0.01351356962350303,1.833335822694869,-1.999974395083856,47.619034555326834,54.97422829043382,0.05470297624857423,0.02058042754837608,-1.768569986961161,-1.089581706387058,40.10607857694885,0.6331796646118164,0.2939983320280426,-0.050282335281371715,-0.730985513903537,0.6304208433407936,-0.3906339245924553,0.29006925402971184,-0.4990667332874299,42.85711672974909,-9.680484979908044,0.3403515893110828,5,-0.037245750427246094,-0.614555835723877,-2.542027711868286,-1.5084559917449951,-0.856654167175293,0,0.006849387741322488,15.000051209832192,11.02476692199707,1.25,11.099258422851562,4.0,11.47171688079834,0.006849387741322488
1258,2000-05-02,10.726799964904783,10.987521171569824,10.652308464050293,10.987521171569824,564325.0,-0.013698600106891723,1.5714264812389809,-3.5000576117989204,44.827576058306136,54.12173540776948,0.27329886350898036,0.19109466646735562,-1.5845378803250565,-0.9405987046780719,39.032692246956096,0.33521270751953125,0.19900450617434196,-0.20671448707580709,-0.8745097369705057,0.46108076281889154,-0.5406121120231564,0.12718313787154223,-0.3062837056795633,28.57144163512529,-20.252168476835628,0.3338976249473495,5,0.14898347854614435,-0.4655728340148908,-2.1602580547332746,-1.359472990036009,-0.7076711654663068,1,-0.045138877466967986,1.833335822694869,10.87578296661377,15.000051209832192,11.02476692199707,1.25,11.099258422851562,-0.045138877466967986
1259,2000-05-03,10.24260425567627,10.801292419433594,10.130867004394533,10.801292419433594,437968.0,-0.045138877466967986,1.399998634409128,2.142856620309731,36.458321108777035,52.33932699770141,0.8204140441242558,0.6592205976616246,-1.0689960696886303,-0.4564029954495581,37.218764430288346,0.6704254150390607,0.15670924314171586,-0.659251260757447,-1.3951349852568136,0.07663246374191957,-1.0271931230071303,-0.2913093985077637,1.2291126251220703,9.090894983539037,-36.5494962128469,0.3679418622496836,5,0.558687686920166,0.13036012649536133,-1.6574393510818481,-0.8752772808074951,-0.37245845794677734,2,-0.010909066531572198,1.5714264812389809,10.726799964904783,1.833335822694869,10.87578296661377,15.000051209832192,11.02476692199707,-0.010909066531572198
1260,2000-05-04,10.279850006103516,10.540571212768556,10.24260425567627,10.540571212768556,464817.0,0.003636355510524103,1.285713240619473,0.46666678046590865,42.352933025431966,50.378541778304964,0.8099542894066598,0.5844720244311947,-1.0690136981282894,-0.4936487458768042,35.30680970043603,0.29796695709228693,0.14189308201931183,-0.5791728019714348,-1.3561278722072654,0.1977822682643957,-0.967650337089351,-0.19069526685351867,1.165049877166748,15.999967225774311,-32.085068755869386,0.3884775351179155,5,0.5214419364929199,0.5773105621337891,-1.3315383195877075,-0.9125230312347412,-0.40970420837402344,3,-0.018115901693668834,1.399998634409128,10.24260425567627,1.5714264812389809,10.726799964904783,1.833335822694869,10.87578296661377,-0.018115901693668834
1261,2000-05-05,10.801292419433594,10.987521171569824,10.279850006103516,10.279850006103516,757971.0,0.05072471028472969,-1.7142831015487259,-1.9999999999999865,57.471285003277124,50.1670160375747,0.23106605901143773,0.06643580960509787,-1.53799617164033,-1.0150911592068823,33.53815415852448,0.7076711654663086,0.17823179610653384,-0.05773038864135671,-0.8346854588771873,0.7192246815944738,-0.4462079237592729,0.33074714647655945,0.6173268062591557,72.00005735489462,18.65065638404775,0.3884775351179155,5,-4.76837158203125e-07,0.05586814880371094,-1.6946860551834106,-1.4339654445648193,-0.9311466217041016,4,-0.07586215969378707,1.285713240619473,10.279850006103516,1.399998634409128,10.24260425567627,1.5714264812389809,10.726799964904783,-0.07586215969378707
1262,2000-05-08,10.540571212768556,10.764045715332033,10.41020965576172,10.764045715332033,429578.0,-0.024137963915868976,2.1666794691247384,-0.4285698609292356,51.11112375549619,49.34484575883189,0.4256043260662352,0.32937721445850165,-1.2243615361694715,-0.754369952541845,32.00704164039123,0.3910827636718732,0.1922804577799564,-0.3091401576995825,-1.0971523926334008,0.47887207723423586,-0.7031462751664925,0.08486595976732758,0.8522929684982294,47.82609179675986,-8.966234359139001,0.3940061174669092,5,0.2607207298278791,0.3165893554687482,-1.396718621253969,-1.173244237899782,-0.7449169158935565,0,-0.05300359463257043,-1.7142831015487259,10.801292419433594,1.285713240619473,10.279850006103516,1.399998634409128,10.24260425567627,-0.05300359463257043
1263,2000-05-09,10.726799964904783,10.764045715332033,10.4288330078125,10.615062713623047,453406.0,0.017667804559835965,2.600010241966408,-0.49999999999999206,54.83870168422251,49.307765508001744,0.13700434279025764,0.12614866634243782,-1.35322117928866,-0.9405987046780719,30.22283989919421,0.335212707519533,0.1242100698422881,-0.10801305770874237,-0.8933522929636517,0.677326177546167,-0.500682675336197,0.2846565599187123,0.6408242728245579,69.56517382916189,7.534732752510486,0.39266961762745434,5,0.018622875213624823,0.1303606033325213,-1.5084558725357038,-1.4525873661041242,-0.7076711654663068,1,-0.06597225340097856,2.1666794691247384,10.540571212768556,-1.7142831015487259,10.801292419433594,1.285713240619473,10.279850006103516,-0.06597225340097856
1264,2000-05-10,10.764045715332033,10.987521171569824,10.689554214477539,10.726799964904783,482604.0,0.0034722145047085817,-4.3333504032774295,0.33333333333337045,51.724134886460085,48.99428613369856,-0.01249519185514103,0.06897162320244199,-1.325478551883851,-0.9778444551053216,28.440981246424503,0.29796695709228516,0.059579312078625435,-0.05586895942687775,-0.83433550322016,0.7225975843664045,-0.4451022313235189,0.3333643124697634,0.5788433777306121,69.99994879029907,6.647802770853197,0.3892332718966408,5,-0.1676058769226092,0.09311485290527166,-1.4339643716812152,-1.6201937198638934,-0.6704244613647496,2,-0.06920417616143304,2.600010241966408,10.726799964904783,2.1666794691247384,10.540571212768556,-1.7142831015487259,10.801292419433594,-0.06920417616143304
1265,2000-05-11,11.099258422851562,11.099258422851562,10.83853816986084,10.87578296661377,715516.0,0.031141888132457662,1.3333233759084373,6.000025604915572,46.15385372925021,48.061884867394234,-0.3885702079033724,-0.28990494743867146,-1.5988728553712583,-1.313057162624851,26.084015765584606,0.3352127075195295,-0.014931591336974748,0.28493061065673864,-0.4832542053644975,1.0531154266779748,-0.09916179735387942,0.6690230186673567,0.21939022843772094,100.0,38.53873340080557,0.3840924080106178,5,-0.4841957092285156,-0.2420978546142578,-1.620193600654602,-1.8064229488372803,-1.3780956268310547,3,-0.11073826541343768,-4.3333504032774295,10.764045715332033,2.600010241966408,10.726799964904783,2.1666794691247384,10.540571212768556,-0.11073826541343768
1266,2000-05-12,11.062012672424316,11.248242378234863,11.02476692199707,11.062012672424316,301544.0,-0.0033556972014060493,-5.000025604916144,0.0,46.753237684230264,47.965685215050165,-0.3860866759690591,-0.24157749721133115,-1.495364761519557,-1.275811412197605,24.144587775595706,0.22347545623779297,-0.08079004464532424,0.23278651237487757,-0.542814153361725,1.0083871781114802,-0.1550138204934246,0.6205868452431798,0.23288034592707163,77.77775248907238,18.47859482322003,0.38780033286830135,5,-0.37245798110961914,-0.20485210418701172,-1.3874074220657349,-1.7691771984100342,-1.638816833496092,4,-0.10774412487032692,1.3333233759084373,11.099258422851562,-4.3333504032774295,10.764045715332033,2.600010241966408,10.726799964904783,-0.10774412487032692
1267,2000-05-15,10.987521171569824,11.173749923706056,10.987521171569824,11.02476692199707,362624.0,-0.006733991639711889,-9.000000000000096,-100.0,41.095894735291395,47.551053956937416,-0.3286380691160282,-0.12046018830457683,-1.3565117801366142,-1.2013199113431128,23.75786396585725,0.18622875213623225,-0.12330388884701371,0.12477374076843262,-0.614742333415796,0.8642898149526612,-0.24498429632368257,0.4945317778605478,0.28409132650242697,68.18181289156472,13.451430342943098,0.36975803709211436,5,-0.29796648025512695,-0.13036060333251953,-1.2942930459976196,-1.676062822341919,-1.6388168334960938,0,-0.10169494614777508,-5.000025604916144,11.062012672424316,1.3333233759084373,11.099258422851562,-4.3333504032774295,10.764045715332033,-0.10169494614777508
1268,2000-05-16,11.397225379943848,11.47171688079834,10.913028717041016,10.950275421142578,268486.0,0.03728813824123778,-1.1428527012123861,-12.000025604916145,48.80952671256845,48.923410135136464,-0.7076593578376809,-0.48151603447782776,-1.6957667149812288,-1.6110241197171362,23.52805238712535,0.5586881637573242,-0.1529576254093925,0.4879206180572506,-0.2635926699384754,1.2394339060529767,0.11216397405938672,0.8636772620551145,-1.2663583755493146,90.47621370054758,39.75896225587576,0.3757566439978634,5,-0.540064811706543,-0.540064811706543,-1.648128628730774,-2.0857670307159424,-0.6704254150390643,1,-0.1405228930444068,-9.000000000000096,10.987521171569824,-5.000025604916144,11.062012672424316,1.3333233759084373,11.099258422851562,-0.1405228930444068
1269,2000-05-17,11.136504173278807,11.359978675842285,10.950275421142578,11.322732925415039,800593.0,-0.022875848987231828,2.142857142857143,-0.4166657776089793,50.61728238958379,49.841671175597774,-0.3428590625124954,-0.1708876815223963,-1.3481623816370139,-1.3503029130520954,23.563526125889066,0.44694995880126953,-0.15089101482282352,0.18995361328124893,-0.5265455086428439,0.9064527352053418,-0.1682959476807966,0.5482031742432945,-0.9788201713561975,47.058752650857635,-3.04313285477334,0.35824956096204635,5,-0.2607207298278791,-0.27934360504150213,-1.1453093290328962,-1.8250458240509015,-1.2291126251220685,2,-0.10033448166987513,-1.1428527012123861,11.397225379943848,-9.000000000000096,10.987521171569824,-5.000025604916144,11.062012672424316,-0.10033448166987513
1270,2000-05-18,11.136504173278807,11.248242378234863,11.02476692199707,11.136504173278807,314968.0,0.0,-1.0000085349720798,-0.0,51.898729253994574,49.22249831456638,-0.23307380085341478,-0.13992717392316223,-1.258287218278964,-1.3503029130520954,23.0197138148602,0.22347545623779297,-0.12510141738821368,0.16574382781982244,-0.5415555431145673,0.8730431987542122,-0.18790585764737244,0.5193935132870173,-0.9525395137786834,40.00003413977132,-11.292536610486884,0.35364968546719494,5,-0.19554090499877752,-0.27934360504150213,-1.1266866922378522,-1.8250458240509015,-1.3408498764038068,3,-0.0936454477172326,2.142857142857143,11.136504173278807,-1.1428527012123861,11.397225379943848,-9.000000000000096,10.987521171569824,-0.0936454477172326
1271,2000-05-19,10.913028717041016,11.136504173278807,10.764045715332033,11.062012672424316,674236.0,-0.020066930587967047,1.499998399697869,-100.0,50.61728238958382,49.16762705168723,0.0088488135166358,0.054051754452384415,-0.9504832740890947,-1.1268274568143042,21.59286843543395,0.3724584579467738,-0.024146319691960016,-0.03724641799926687,-0.7250880869824989,0.6505952509839652,-0.3811672524908829,0.30667441649234917,-0.7033090131149287,21.052574836903666,-30.013763242815507,0.3439208344916158,5,0.0372462272644043,-0.11173677444458008,-0.7169820070266724,-1.4153411388397217,-1.0428829193115234,4,-0.10921495323835939,-1.0000085349720798,11.136504173278807,2.142857142857143,11.136504173278807,-1.1428527012123861,11.397225379943848,-0.10921495323835939
1272,2000-05-22,10.913028717041016,10.950275421142578,10.726799964904783,10.913028717041016,504922.0,0.0,4.9998719786973025,-0.0,53.2467446095976,48.99074293228446,0.0751397635996014,0.029145027800479895,-0.866817581893061,-1.1268274568143042,20.05239951624504,0.22347545623779475,0.05176193480672886,-0.02048573493957484,-0.6939424385461521,0.6529709686670024,-0.35721408674286437,0.3162426168637147,-0.678069069577484,24.999935987873723,-27.717536289592463,0.3367283518032889,5,0.16760683059692383,-0.11173677444458008,-0.6611131429672241,-1.4153411388397217,-1.4805221557617188,0,-0.13651873524224978,1.499998399697869,10.913028717041016,-1.0000085349720798,11.136504173278807,2.142857142857143,11.136504173278807,-0.13651873524224978
1273,2000-05-23,11.173749923706056,11.28548812866211,10.87578296661377,10.913028717041016,652422.0,0.023890820176979632,-1.4444488699729157,100.0,67.60561907279461,50.75535228632163,-0.12908937944468057,-0.2688265600839017,-1.036717021331702,-1.387548663479345,18.481254910442672,0.40970516204833984,0.039072732075299044,0.2551338195800792,-0.38030149533882707,0.8905691344989854,-0.06258383787937483,0.5728514770395332,-0.9140551315758287,70.58827959321417,11.84207632449295,0.31771765745945324,5,-0.07449150085449396,-0.3724579811096209,-0.9683916568756121,-1.6760623455047625,-1.5270786285400408,1,-0.16333331228044912,4.9998719786973025,10.913028717041016,1.499998399697869,10.913028717041016,-1.0000085349720798,11.136504173278807,-0.16333331228044912
1274,2000-05-24,11.434471130371096,11.47171688079834,11.173749923706056,11.248242378234863,821065.0,0.02333336690414889,1.285721601404599,0.7142831015487279,70.1298597652868,53.41935295699236,-0.3181685466593063,-0.5612571407744671,-1.201714309474177,-1.648269870144384,16.939273958410137,0.2979669570922834,0.08092627826207277,0.5177173137664806,-0.11107639586113294,1.146511023394094,0.20332045895267292,0.8321141685802882,-1.150535896467506,95.00001280242554,29.572452877856932,0.31439685481380675,5,-0.335212707519533,-0.63317918777466,-1.2198013067245501,-1.9367835521698016,-1.7505540847778338,2,-0.061889278253251856,-1.4444488699729157,11.173749923706056,4.9998719786973025,10.913028717041016,1.499998399697869,10.913028717041016,-0.061889278253251856
1275,2000-05-25,11.062012672424316,11.322732925415039,10.87578296661377,11.322732925415039,1094753.0,-0.03257329995416158,2.4285787442617552,-1.3999999999999866,54.794507094470994,54.312827335908004,0.05414490652815296,-0.2020935529460921,-0.7502950504985328,-1.275811412197605,15.736573799915627,0.558688163757326,0.08789864720061935,0.14712114334106374,-0.47961393972050637,0.7738562264026339,-0.16624639818972042,0.4604886848718479,-0.7543218055828316,45.000012802425424,-18.78667281453179,0.31336754153078483,5,0.037245750427246094,-0.26072072982788086,-0.847342848777771,-1.5643250942230225,-1.2663583755493164,3,-0.10437712905047092,1.285721601404599,11.434471130371096,-1.4444488699729157,11.173749923706056,4.9998719786973025,10.913028717041016,-0.10437712905047092
1276,2000-05-26,11.248242378234863,11.248242378234863,11.062012672424316,11.099258422851562,608625.0,0.016835065310925268,1.4999967994059697,-0.5714322292737348,63.38027915048178,56.78887004870693,-0.11498159193475388,-0.3907569228257053,-0.8669799611046827,-1.4608268747370392,15.133739988315718,0.18622970581054688,0.11350106693688389,0.32217707633972203,-0.32057002597739803,0.9649241786568421,0.0008035251811620014,0.6435506274982821,-0.9172709911142416,70.00007681455182,4.0212136373074685,0.32137355115856037,5,-0.14898395538330078,-0.44695043563842773,-1.0149495601654053,-1.7505548000335693,-1.4898347854614258,4,-0.12913911636280118,2.4285787442617552,11.062012672424316,1.285721601404599,11.434471130371096,-1.4444488699729157,11.173749923706056,-0.12913911636280118
1277,2000-05-30,10.950275421142578,11.248242378234863,10.87578296661377,11.248242378234863,414308.0,-0.026490090369038044,1.500004800906411,-1.9999935988119395,54.05405872988249,57.371595828408495,0.19796453028833305,-0.09162046221506515,-0.49549312004048573,-1.1693131100465166,15.101368394002074,0.37245941162109375,0.1295749138034985,0.02048549652099574,-0.6218979909518687,0.6628689839938602,-0.30070624721543737,0.34167724025742885,-0.5964891241484018,12.500120022660276,-50.83468683429686,0.32119174373643244,5,0.14898300170898438,-0.14898347854614258,-0.5959336757659912,-1.4525878429412842,-0.8566541671752947,1,-0.0986394936996372,1.4999967994059697,11.248242378234863,2.4285787442617552,11.062012672424316,1.285721601404599,11.434471130371096,-0.0986394936996372
1278,2000-05-31,10.24260425567627,10.87578296661377,10.130867004394533,10.801292419433594,1001622.0,-0.06462587818567112,1.1052658531490627,1.8750004000755343,42.3913137257794,56.457599310207996,0.809786416261888,0.6091473585021561,0.2729869215522278,-0.4704915990607894,15.005721100807248,0.8194084167480451,0.12838529113269637,-0.6629758834838864,-1.3707396761154147,0.04478790914764197,-1.0168577797996505,-0.3090939871681222,1.2291126251220703,8.333315552179386,-51.92116821612724,0.35388189631576394,5,0.558687686920166,0.558687686920166,0.12104916572570801,-0.7449166774749756,0.14898395538330078,2,-0.07909098840248863,1.500004800906411,10.950275421142578,1.4999967994059697,11.248242378234863,2.4285787442617552,11.062012672424316,-0.07909098840248863
1279,2000-06-01,10.130867004394533,10.24260425567627,10.056374549865724,10.205357551574707,937185.0,-0.010909066531572198,1.499996799405946,0.13333117114779303,34.8837361629659,54.567044522315925,0.853642113078072,0.7505662457658229,0.43948477181762335,-0.36596475861958844,16.05300880870638,0.1862297058105451,0.14717714485492905,-0.769126272201536,-1.5003019214407338,-0.03795062296233809,-1.1347140968211349,-0.403538447581937,1.3140328788757305,5.882414959864392,-47.30615674509626,0.36558782461959893,6,0.6331787109374982,0.6331787109374982,0.2327864170074445,-0.6331794261932391,0.074490547180174,3,-0.04779410380360183,1.1052658531490627,10.24260425567627,1.500004800906411,10.950275421142578,1.4999967994059697,11.248242378234863,-0.04779410380360183
1280,2000-06-02,10.093621253967283,10.130867004394533,10.056374549865724,10.130867004394533,515326.0,-0.0036764622821613413,3.000051209831906,0.5000064013110481,34.883736162965874,52.81887271935838,0.8128809133031272,0.8149265619025758,0.5357895439698783,-0.3374086044148026,17.156893245691506,0.0744924545288086,0.10530507037239012,-0.7970605850219741,-1.5652928413264764,-0.028828328717471763,-1.1811767131742243,-0.4129444568697238,1.2957376159667984,3.125070013218202,-45.013550092249595,0.3841161281522509,6,0.6704244613647479,0.6704244613647479,0.2420978546142596,-0.5959336757659894,0.4469499588012731,4,-0.040590408344575835,1.499996799405946,10.130867004394533,1.1052658531490627,10.24260425567627,1.500004800906411,10.950275421142578,-0.040590408344575835
1281,2000-06-05,9.98188304901123,10.130867004394533,9.9446382522583,10.130867004394533,486799.0,-0.011070180081517722,1.499983997029813,4.00002560491581,34.48276470982957,50.733986063828596,0.8701515474308597,0.908719641446595,0.7005023734748335,-0.2416397896438447,17.581566728732984,0.18622875213623225,0.0674806662109404,-0.8678283214569085,-1.736912774351186,0.0012561314373691346,-1.3023705479040473,-0.43328609500976967,1.3541564481201167,2.8570634298222,-40.98042501873678,0.4345422264471388,6,0.7262945175170898,0.7262945175170898,0.3538360595703125,-0.4841954708099365,0.5214424133300763,0,-0.018656675421044655,3.000051209831906,10.093621253967283,1.499996799405946,10.130867004394533,1.1052658531490627,10.24260425567627,-0.018656675421044655
1282,2000-06-06,9.98188304901123,10.130867004394533,9.98188304901123,10.130867004394533,363128.0,0.0,-1.0000000000000238,1.0,25.000016845282858,46.00003026077174,0.8092829984021641,0.9114485012189668,0.746164141079749,-0.25182418941374607,18.029190094493806,0.14898395538330256,0.01944240207154735,-0.8398939132690426,-1.783533420702744,0.10374559416465878,-1.3117136669858933,-0.3680741595521919,1.2706723734277343,3.9998934836579347,-32.53616157316285,0.4718197537168509,6,0.7262945175170898,0.7262945175170898,0.37245869636535645,-0.4841954708099365,0.33521270751953125,1,-0.02238810604577557,1.499983997029813,9.98188304901123,3.000051209831906,10.093621253967283,1.499996799405946,10.130867004394533,-0.02238810604577557
1283,2000-06-07,10.019128799438477,10.056374549865724,9.9446382522583,10.056374549865724,271171.0,0.0037313350842089754,4.9999487901672355,0.2499983997029938,28.57144424785629,41.3824285366128,0.6604876033137277,0.8626984561079016,0.7535529527367117,-0.3092512252999633,18.52856839314159,0.11173629760742365,-0.01131839773211496,-0.7672646045684814,-1.7766779036072329,0.24214869447027,-1.2719712540878572,-0.26255795504910573,1.154951592789649,24.9996799385482,-9.783753208028518,0.5047066495193755,6,0.6145567893981934,0.6890487670898438,0.5307533740997314,-0.5214412212371826,0.26072120666503906,2,0.0074350231462221306,-1.0000000000000238,9.98188304901123,1.499983997029813,9.98188304901123,3.000051209831906,10.093621253967283,0.0074350231462221306
1284,2000-06-08,10.019128799438477,10.205357551574707,9.870145797729492,10.056374549865724,216635.0,0.0,1.0,1.0,28.57144424785629,38.46875488698894,0.49015284918740143,0.8474805003455259,0.7750932100406551,-0.3320162441277077,18.50308348115056,0.33521175384521484,-0.05565968571423241,-0.7300187587738041,-1.7962761319665717,0.3362386144189635,-1.263147445370187,-0.19689007217742116,1.081185064391459,44.44444444444444,9.894531488518027,0.5331286865963835,6,0.5400652885437012,0.6518025398254395,0.5493764877319336,-0.5214412212371826,0.33521366119384766,3,0.03717483017505163,4.9999487901672355,10.019128799438477,-1.0000000000000238,9.98188304901123,1.499983997029813,9.98188304901123,0.03717483017505163
1285,2000-06-09,9.870145797729492,10.205357551574707,9.832900047302246,9.9446382522583,367323.0,-0.01486985592173784,-3.9999679940596975,2.0000256049160483,29.411789070348576,34.694478211418584,0.5054426532401344,0.9482788853381017,0.9311213750572911,-0.20451685612792048,18.310335108024656,0.37245750427246094,-0.17678423121684084,-0.8175461292266846,-1.9390890812726944,0.3039968228193253,-1.3783176052496895,-0.25677465320367965,1.1317546208124085,10.0,-25.172576141322594,0.5607714760230054,6,0.6704254150390625,0.7821626663208008,0.716982364654541,-0.37245821952819824,0.26072120666504084,4,0.03396218867631373,1.0,10.019128799438477,4.9999487901672355,10.019128799438477,-1.0000000000000238,9.98188304901123,0.03396218867631373
1286,2000-06-12,9.870145797729492,10.019128799438477,9.832900047302246,9.832900047302246,272010.0,0.0,-9.0,-0.49999359885291444,29.411789070348576,31.956448249248147,0.32341226554393643,0.9005822667592263,0.929906684681308,-0.22324501831744392,17.849743005934112,0.18622875213623047,-0.34378892454351373,-0.757952785491943,-1.9216191003574679,0.40571352937358185,-1.3397859429247045,-0.17611962805918147,1.014854583688443,10.0,-25.36633838663157,0.5818331574327621,6,0.4841957092285156,0.7821626663208008,0.9590804576873779,-0.37245821952819824,0.26072120666504084,0,0.06792457059684853,-3.9999679940596975,9.870145797729492,1.0,10.019128799438477,4.9999487901672355,10.019128799438477,0.06792457059684853
1287,2000-06-13,9.870145797729492,10.019128799438477,9.795654296875,9.795654296875,204721.0,0.0,-5.0,2.0,21.31149674146917,29.614246362102563,0.17219083988492834,0.8564919730423242,0.9250647733304724,-0.23562151970860867,17.495924063503775,0.22347450256347656,-0.43983803569631874,-0.702084016799926,-1.8998844641455985,0.49571643054574643,-1.3009842404727614,-0.1031837931270907,0.9096445502768749,18.181818181818183,-12.203352165499357,0.5989002236728359,6,0.14898347854614258,0.7635397911071777,0.9590804576873779,-0.37245821952819824,0.33521175384521484,1,0.06415099407725777,-9.0,9.870145797729492,-3.9999679940596975,9.870145797729492,1.0,10.019128799438477,0.06415099407725777
1288,2000-06-14,9.795654296875,10.019128799438477,9.758407592773438,9.758407592773438,298188.0,-0.007547153039180854,-12.999692748873413,0.500012802458072,10.714302043906812,26.92875368220711,0.19737079771260113,0.8483406089375798,0.9949496609263235,-0.17347060971149908,16.647054799350304,0.26072120666503906,-0.5913049149848213,-0.6964969635009766,-1.8760730189550436,0.4830790919530905,-1.28628499122801,-0.10670893577394303,0.8660397249956038,8.333528926025421,-13.305000219772198,0.5897880277270338,6,0.18622827529907227,0.8194079399108887,1.0335719585418701,-0.29796671867370605,0.37245845794677557,2,0.053231917322981825,-5.0,9.870145797729492,-9.0,9.870145797729492,-3.9999679940596975,9.870145797729492,0.053231917322981825
1289,2000-06-15,10.019128799438477,10.24260425567627,9.832900047302246,9.870145797729492,404743.0,0.02281363712833029,-2.6666752016387147,3.999897582957804,23.07691550152275,25.616884719824544,-0.04874686873812628,0.565875768747345,0.7597645554541561,-0.4039485196357919,15.503688947503308,0.44694995880126953,-0.6974112841751694,-0.41715369224548304,-1.573853318562989,0.739545934072023,-0.9955035054042352,0.16119612091326907,0.5161051223585247,53.84613869537558,33.710146072250424,0.5783498131587529,6,-0.018622875213623047,0.5959334373474121,0.7821629047393799,-0.5214412212371826,0.11173820495605646,3,0.02602234304839479,-12.999692748873413,9.795654296875,-5.0,9.870145797729492,-9.0,9.870145797729492,0.02602234304839479
1290,2000-06-16,10.093621253967283,10.205357551574707,9.907391548156738,9.907391548156738,622721.0,0.0074350231462221306,-2.1999836129375856,1.250006401229024,18.367351204472925,23.82628321922936,-0.1377222937696434,0.43136338920571227,0.6657805498936629,-0.4803246440203299,14.298534184285467,0.29796600341796875,-0.708764597755378,-0.2905170917511004,-1.4076570210275463,0.8266228375253455,-0.8490870563893225,0.26805287288712165,0.33285698176641887,69.23089043699504,53.11375438904387,0.5585699646382226,6,-0.09311532974242986,0.5214409828186053,0.6331789493560809,-0.5959336757659894,0.0,4,0.025830294213047056,-2.6666752016387147,10.019128799438477,-12.999692748873413,9.795654296875,-5.0,9.870145797729492,0.025830294213047056
1291,2000-06-19,9.721162796020508,10.354342460632324,9.534933090209961,10.093621253967283,817541.0,-0.036900379811693584,-1.199999231855466,-1.999994879043005,17.647064730069573,23.009288539761215,0.2166464075599528,0.7483186698981719,1.0248241134996583,-0.11134009864424677,14.129789109011526,0.8194093704223633,-0.6945571307584686,-0.6033822536468509,-1.7288568471974894,0.5220923399037876,-1.1661195504221702,-0.04064495687153169,0.03724479675292969,22.727309759046943,5.898486070352941,0.5627372967753194,6,0.22347497940063477,0.7821621894836426,1.014948844909668,-0.22347521781921387,1.1918659210205078,0,0.042145596876717706,-2.1999836129375856,10.093621253967283,-2.6666752016387147,10.019128799438477,-12.999692748873413,9.795654296875,0.042145596876717706
1292,2000-06-20,9.423195838928224,9.795654296875,9.274212837219238,9.721162796020508,484450.0,-0.030651369938404893,1.3333326220871804,0.8000005120970107,22.500006401212616,22.334684334578586,0.47721351231499654,0.9791497769232507,1.3080386699871855,0.18197972314772493,14.25977491167425,0.5214414596557617,-0.6862566448939091,-0.8268575668334943,-1.9850711923572444,0.33135605869025575,-1.4059643795953694,-0.24775075407161928,0.9311466217040998,13.793066913415162,-3.9405858023907374,0.5791068127618748,6,0.3910818099975568,0.9497690200805646,1.3501617908477765,0.07449173927306951,1.2291126251220685,1,0.07509884943098011,-1.199999231855466,9.721162796020508,-2.1999836129375856,10.093621253967283,-2.6666752016387147,10.019128799438477,0.07509884943098011
1293,2000-06-21,9.34870433807373,9.572178840637207,9.199721336364746,9.497688293457033,384775.0,-0.007905120739055582,1.5000080015619048,0.500001600302146,23.076928127189035,21.724182543393333,0.499088823096395,0.9590752647616174,1.3570021746930863,0.25848026208668173,13.80207217519759,0.37245750427246094,-0.6706665536785579,-0.8100967884063728,-1.9493120886284032,0.32911851181565766,-1.379704438517388,-0.24048913829535756,1.0056381225585938,12.903193833690699,-6.068093128259806,0.5696076501110153,6,0.4283275604248047,0.9870147705078125,1.4246532917022705,0.14898324012756348,0.9311456680297852,2,0.0916333624983896,1.3333326220871804,9.423195838928224,-1.199999231855466,9.721162796020508,-2.1999836129375856,10.093621253967283,0.0916333624983896
1294,2000-06-22,10.726799964904783,10.726799964904783,9.385950088500977,9.423195838928224,375713.0,0.14741033377412438,1.0571427317313011,-8.749963193168524,61.33332331899009,25.27101968213128,-0.8583295436356639,-0.5004120407207129,-0.03233491424334822,-1.1107617885403567,12.58983547065734,1.378095626831053,-0.5949777826144391,0.603382396697997,-0.4055100052576055,1.6122747986535995,0.09893619572019574,1.1078285976757982,-1.5270786285400373,100.0,75.75986195691829,0.5044462009778016,6,-0.7635393142700178,-0.3910808563232404,0.1303606033325213,-1.2291123867034894,-1.0056371688842756,3,-0.052083306476384594,1.5000080015619048,9.34870433807373,1.3333326220871804,9.423195838928224,-1.199999231855466,9.721162796020508,-0.052083306476384594
1295,2000-06-23,9.907391548156738,9.9446382522583,9.646671295166016,9.832900047302246,1092907.0,-0.07638889691510331,2.9999615931174866,0.057142731731298364,48.93617253099686,27.44039562220331,-0.036969996897935786,0.24038450340271744,0.7612757661549274,-0.2824170495850389,12.154773468083865,1.0801286697387678,-0.5577346726022512,-0.15829496383667063,-1.0683444013121832,0.751754473638842,-0.6133196825744278,0.29672975490108655,-0.7076702117919922,46.341439043552064,18.59523704815756,0.4550247187377567,6,0.055869102478027344,0.4283275604248047,0.9590804576873779,-0.40970396995544434,0.11173725128173828,4,0.022556437297501564,1.0571427317313011,10.726799964904783,1.5000080015619048,9.34870433807373,1.3333326220871804,9.423195838928224,0.022556437297501564
1296,2000-06-26,9.795654296875,10.168112754821776,9.758407592773438,9.9446382522583,371686.0,-0.011278170519315678,-2.666636794646918,-2.000012802458072,47.422685855003095,30.341638857040415,0.07050362333956883,0.2505643019249568,0.8597937285330062,-0.16646547373510145,11.845102015694554,0.40970516204833807,-0.522732412402874,-0.19740281105041468,-0.9232969329948997,0.5284913108940703,-0.5603498720226572,0.1655442499218278,-0.565391387939453,39.024379581554044,7.9326211252516,0.3629470609722422,6,0.16760635375976562,0.540064811706543,1.103407621383667,-0.29796671867370605,0.14898395538330078,0,0.030418280194651315,2.9999615931174866,9.907391548156738,1.0571427317313011,10.726799964904783,1.5000080015619048,9.34870433807373,0.030418280194651315
1297,2000-06-27,9.870145797729492,9.98188304901123,9.758407592773438,9.870145797729492,314800.0,0.0076045457094433555,1.000008534972048,-0.0,47.95918793916911,34.479959512069556,-0.0044565291667346685,0.09592107025691732,0.7870847209294549,-0.23983496676810745,12.027672197167702,0.22347545623779297,-0.47838368775291507,-0.06890482902526784,-0.6389255309847748,0.5011158729342391,-0.3539151800050213,0.21610552195448562,-0.6099521476745604,43.90241922288606,11.54269160261051,0.28501035097975347,6,0.09311485290527344,0.4655733108520508,1.0056376457214355,-0.37245821952819824,0.037245750427246094,1,0.10566033579275258,-2.666636794646918,9.795654296875,2.9999615931174866,9.907391548156738,1.0571427317313011,10.726799964904783,0.10566033579275258
1298,2000-06-28,9.432506561279297,9.907391548156738,9.274212837219238,9.870145797729492,727263.0,-0.044339693193880536,1.4727229389506302,-100.0,42.82459727466323,36.67414637575184,0.4204698736426238,0.49514433626709575,1.2166548933621542,0.1910404416113316,11.987964298024071,0.6331787109375,-0.4435424566351731,-0.46603918075561523,-1.0598699689985978,0.1277916074873673,-0.7629545748771065,-0.16912378663412397,1.2942934036254865,10.897365193664713,-19.110285321658438,0.296915394121491,6,0.5307540893554688,0.9032125473022461,1.5084571838378906,0.06518101692199707,0.9963264465332031,2,0.1293189561911694,1.000008534972048,9.870145797729492,-2.666636794646918,9.795654296875,2.9999615931174866,9.907391548156738,0.1293189561911694
1299,2000-06-29,9.646671295166016,9.646671295166016,9.385950088500977,9.423195838928224,1070086.0,0.02270496527040544,1.3333319108440624,-0.510638529695048,47.30942414580848,39.88993225812246,0.16529888189765884,0.2559685989836247,0.9991447621394443,-0.022169622557607127,11.805206699837289,0.26072120666503906,-0.38645120120114385,-0.22766466140747,-0.8210956431363297,0.36576632032138967,-0.5243801522719007,0.06905082945696073,1.0510769271850577,41.66668444782057,8.751124146707184,0.2967154908644301,6,0.31658935546875,0.6890478134155273,1.3036038875579834,-0.09311532974243164,0.6704244613647461,3,0.06563701525258647,1.4727229389506302,9.432506561279297,1.000008534972048,9.870145797729492,-2.666636794646918,9.795654296875,0.06563701525258647
1300,2000-06-30,9.683917045593262,10.019128799438477,9.534933090209961,9.534933090209961,977962.0,0.003860995081889973,-5.499971194653727,0.6666680891559429,47.777783594187945,43.237789909691166,0.07132549882061845,0.19653132222064684,0.9505123594594274,-0.06120797123156052,11.879462334664762,0.4841957092285156,-0.29964617114828407,-0.1699337005615238,-0.7597672205076762,0.4198998193846286,-0.4648504605345991,0.12498305941155152,0.9853604690551752,45.83334222391034,9.605238245373975,0.29491675997307587,6,0.2793436050415039,0.5773100852966309,1.2663581371307373,-0.11173796653747559,0.5214405059814453,4,0.003846145134441814,1.3333319108440624,9.646671295166016,1.4727229389506302,9.432506561279297,1.000008534972048,9.870145797729492,0.003846145134441814
1301,2000-07-03,9.795654296875,9.907391548156738,9.423195838928224,9.758407592773438,320506.0,0.01153843540332522,2.714279443716929,0.2500048008910454,49.1342013414725,46.19714490305337,-0.032110694824773134,0.07391667440336747,0.8068389935559672,-0.1687538969791138,11.642151507423721,0.48419570922851385,-0.26204869992775315,-0.04888501167297399,-0.6360821918030268,0.5383121684570789,-0.3424836017380013,0.24471357839205332,0.8457219242248524,70.00003840732505,30.188414247176425,0.29359859006502687,7,0.16760635375976562,0.4283275604248047,1.154620885848999,-0.22347521781921387,0.26072025299072443,0,0.02281363712833029,-5.499971194653727,9.683917045593262,1.3333319108440624,9.646671295166016,1.4727229389506302,9.432506561279297,0.02281363712833029
1302,2000-07-05,9.758407592773438,9.98188304901123,9.758407592773438,9.9446382522583,307417.0,-0.0038023702115993485,-1.3999856613938149,-4.999923187218353,49.56330881678783,49.14007609078657,0.06446552948716366,0.09861897824859867,0.8134597399613028,-0.12808461238238067,11.44486984710887,0.22347545623779297,-0.2243575482204374,-0.07495794296264613,-0.6596505414802571,0.5097346555549649,-0.36730424222145075,0.2173883562961585,0.8556253606488031,64.99991678412907,20.330505595329385,0.2923462992588051,7,0.24209880828857422,0.4655742645263672,1.1918675899505615,-0.14898252487182617,0.26072120666503906,2,0.019084123891563554,2.714279443716929,9.795654296875,-5.499971194653727,9.683917045593262,1.3333319108440624,9.646671295166016,0.019084123891563554
1303,2000-07-06,10.093621253967283,10.093621253967283,9.795654296875,9.795654296875,584294.0,0.03435126663925048,1.000000000000012,-1.5999887339522736,50.85107203631657,47.975381503822845,-0.1720637743408986,-0.2431965650355803,0.4436795388167436,-0.454918153099408,11.237269507892567,0.3352136611938459,-0.14428630889496752,0.2565310955047586,-0.3340633254070333,0.8471255164165505,-0.038766114951137354,0.5518283059606546,0.4936152971308978,100.0,54.157782358853765,0.29529721045589624,7,-0.37245845794677557,-0.05586910247802557,0.8566539287567156,-0.24209833145141424,-0.07449245452880682,3,-0.018450237147282222,-1.3999856613938149,9.758407592773438,2.714279443716929,9.795654296875,-5.499971194653727,9.683917045593262,-0.018450237147282222
1304,2000-07-07,10.39158821105957,10.4288330078125,10.019128799438477,10.019128799438477,729780.0,0.029520322745929306,-1.1999938548515947,1.250002400453213,53.23886702629547,48.45345866996713,-0.5839942464543899,-0.5394889659835354,0.11389575667495144,-0.7385242754753314,11.65936262815623,0.40970420837402344,-0.05405202424315547,0.5358750820159912,-0.10059580133307655,1.172345965365059,0.21763964034145822,0.8541105236905242,0.16938786576103126,96.2963981537942,51.20626718222727,0.3182354416745338,7,-0.5400652885437012,-0.4283275604248047,0.40970373153686523,-0.5214419364929199,-0.29796695709228693,4,0.0035841293935503504,1.000000000000012,10.093621253967283,-1.3999856613938149,9.758407592773438,2.714279443716929,9.795654296875,0.0035841293935503504
1305,2000-07-10,10.205357551574707,10.39158821105957,10.093621253967283,10.317095756530762,282918.0,-0.01792128938352866,1.2856965192327525,-0.3000010241914009,55.48521369661798,49.34929509681323,-0.3923075566823897,-0.34452123204943774,0.2774968669475584,-0.5412487431889073,12.017670630291066,0.29796695709228693,0.04305627898284747,0.3328838348388672,-0.3225592382368312,0.9883269079145656,0.005162298301017998,0.6606053713767164,0.32988326045386707,77.77772509286503,28.625409440996137,0.32772153653784947,7,-0.3538346290588379,-0.2420969009399414,0.5586881637573242,-0.33521127700805664,-0.22347450256347656,0,0.010948975025261376,-1.1999938548515947,10.39158821105957,1.000000000000012,10.093621253967283,-1.3999856613938149,9.758407592773438,0.010948975025261376
1306,2000-07-11,10.540571212768556,10.689554214477539,10.130867004394533,10.130867004394533,1172111.0,0.03284683162738622,-1.7272710343896414,-3.6666439069354593,62.55228901784388,50.97075077222154,-0.6825164082234494,-0.6608132685920847,-0.0745162525840879,-0.8580037748372025,12.578795712882071,0.558687210083006,-0.042168831097667336,0.6345762252807639,-0.08573102463644133,1.354883475197969,0.27442260032216126,0.9947298502393664,-1.2663583755493182,84.00004916128813,29.12026534310651,0.36015362495860237,7,-0.5586876869201678,-0.5773105621337908,0.2234745025634748,-0.6704249382019061,-0.4469499588012731,1,-0.031802229160767026,1.2856965192327525,10.205357551574707,-1.1999938548515947,10.39158821105957,1.000000000000012,10.093621253967283,-0.031802229160767026
1307,2000-07-12,10.503325462341307,10.652308464050293,10.279850006103516,10.466078758239746,433773.0,-0.003533560911967548,1.222221590003869,0.0909112070129331,63.080154553747846,53.22136824767539,-0.6101751526470132,-0.6047024934699721,-0.050046194808821554,-0.8017338729969357,13.076589589381499,0.37245845794677734,-0.025963071314802022,0.5656714916229237,-0.20209694183850146,1.333439925084349,0.18178727489221025,0.9495557083536372,-1.200805797576903,79.16671111955104,18.193243619960853,0.38388421673071277,7,-0.465573310852049,-0.5400648117065412,0.2048521041870135,-0.6331791877746564,-0.33521270751953125,2,-0.04255327649115348,-1.7272710343896414,10.540571212768556,1.2856965192327525,10.205357551574707,-1.1999938548515947,10.39158821105957,-0.04255327649115348
1308,2000-07-13,10.317095756530762,10.503325462341307,10.24260425567627,10.4288330078125,380747.0,-0.01773054700420873,-1.000007315690313,-2.999923187218496,43.641630987676564,52.81383567454962,-0.31879542781279113,-0.3978001321443596,0.1257833080448023,-0.5943962533033229,13.465438120697604,0.2607212066650373,0.0034600921250742545,0.35336971282958984,-0.4293639377620657,1.1361033634212454,-0.03799711246623794,0.7447365381254176,-0.9868354007720956,44.44446024990327,-11.11354271945531,0.3913668252958275,7,-0.26072072982788086,-0.3538351058959961,0.3910818099975586,-0.44694948196411133,-0.14898300170898615,3,-0.028880894790927036,1.222221590003869,10.503325462341307,-1.7272710343896414,10.540571212768556,1.2856965192327525,10.205357551574707,-0.028880894790927036
1309,2000-07-14,10.279850006103516,10.39158821105957,10.168112754821776,10.317095756530762,176865.0,-0.0036101002943265126,1.399985661393834,0.3333333333333333,57.63357003105801,53.90892305642407,-0.20371018841137634,-0.3583954264668865,0.167591090056316,-0.5354501558402411,14.506679594105233,0.22347545623779475,0.02666285519138789,0.3030879020690911,-0.4921158737058562,1.0982916778440384,-0.09451398581838255,0.7006897899565647,-0.9224037731704726,31.24994999047839,-24.421586362965336,0.3976018878874739,7,-0.22347497940063477,-0.31658935546875,0.3910815715789795,-0.018622875213623047,0.11173820495605469,4,-0.025362355142364845,-1.000007315690313,10.317095756530762,1.222221590003869,10.503325462341307,-1.7272710343896414,10.540571212768556,-0.025362355142364845
1310,2000-07-17,10.354342460632324,10.39158821105957,10.056374549865724,10.205357551574707,330909.0,0.007246453448696233,1.9999914651007813,-4.000051209832288,61.627884358497056,55.29711005831568,-0.1934445419442934,-0.4346379179274962,0.09741960958686846,-0.5852099381622544,15.483459575049086,0.3352136611938459,0.11681867144014824,0.3645442962646488,-0.44710380627179624,1.1761923988010938,-0.041279755003573726,0.7703683475328713,-0.9702540680683907,47.05898300591758,-10.27554452592554,0.4058240512682224,7,-0.13036155700683594,-0.3910818099975586,0.26072025299072266,-0.09311532974243164,0.037245750427246094,0,-0.025179890239898306,1.399985661393834,10.279850006103516,-1.000007315690313,10.317095756530762,1.222221590003869,10.503325462341307,-0.025179890239898306
1311,2000-07-18,10.130867004394533,10.279850006103516,10.056374549865724,10.279850006103516,178543.0,-0.02158277622045579,2.000012802458048,-0.999987197705817,55.10948004733709,55.91335130615449,0.09228622763261107,-0.18856236265322046,0.30589810530375594,-0.3338872737935379,15.52957639844739,0.2979679107665998,0.16988509740107638,0.12058362960815572,-0.6831592764911871,0.9243265357074986,-0.2812878234415148,0.5224550826578263,-0.7206692953923266,12.500120022660315,-44.61122886196098,0.4018714530496714,7,0.1117372512817365,-0.1676063537597674,0.4655728340148908,0.24209737777709783,-0.11173820495605646,1,-0.014705943264152643,1.9999914651007813,10.354342460632324,1.399985661393834,10.279850006103516,-1.000007315690313,10.317095756530762,-0.014705943264152643
1312,2000-07-19,10.130867004394533,10.205357551574707,9.98188304901123,10.168112754821776,313961.0,0.0,3.0000682809419357,0.24999999999997913,66.51979079437501,57.65432005704987,0.16838299907022503,-0.14000520942327022,0.2989970496336909,-0.3045679232055072,14.9118733537688,0.22347450256347656,0.22311054753425097,0.08520007133484064,-0.6705973595874752,0.8409975022571565,-0.2926986441263182,0.4630987867959995,-0.6950821652828196,28.571506953538663,-32.965166391446644,0.3778987154611583,7,0.20485162734985174,-0.1676063537597674,0.37245798110961736,0.5773100852966291,0.2234754562377912,2,-0.0036764622821613413,2.000012802458048,10.130867004394533,1.9999914651007813,10.354342460632324,1.399985661393834,10.279850006103516,-0.0036764622821613413
1313,2000-07-20,10.205357551574707,10.279850006103516,10.093621253967283,10.093621253967283,288623.0,0.007352830428813517,-2.333361783482907,-2.9999743950841897,64.15087503170405,58.866765390984156,0.12450175205101566,-0.15497233658162912,0.21232512081375532,-0.34841359662547156,14.1660984160973,0.18622875213623225,0.2677770889820241,0.11685795783996511,-0.5662298984526704,0.7999458141326006,-0.2246859703063535,0.45840188598628373,-0.7444973249556774,54.54520061358404,-9.112255380610137,0.3415439281463179,7,0.13036108016967773,-0.2420969009399414,0.12104988098144531,0.48419666290283203,0.558688163757326,3,-0.0036495337438896547,3.0000682809419357,10.130867004394533,2.000012802458048,10.130867004394533,1.9999914651007813,10.354342460632324,-0.0036495337438896547
1314,2000-07-21,10.168112754821776,10.279850006103516,10.130867004394533,10.130867004394533,201197.0,-0.0036495337438896547,-7.000000000000668,0.333336178348261,62.2641217745192,59.61997739963985,0.14160405806142684,-0.17046908201805344,0.23550386886981123,-0.27745584018204106,14.534594851709471,0.1489830017089826,0.3169421713947944,0.10754752159118475,-0.5079877035953242,0.7230827467776937,-0.20022009100206972,0.4153151341844392,-0.6826786484455756,45.45456661553423,-19.612440851759132,0.30776761259325414,7,0.1676058769226092,-0.20485210418700994,0.1303596496582049,0.5028181076049822,0.2979660034179705,4,0.0,-2.333361783482907,10.205357551574707,3.0000682809419357,10.130867004394533,2.000012802458048,10.130867004394533,0.0
1315,2000-07-24,10.130867004394533,10.168112754821776,10.019128799438477,10.093621253967283,424209.0,-0.0036629954176679025,1.6666837366108156,1.0000000000001907,58.82351464544386,59.205669136039845,0.18681802934987068,-0.12187107861075752,0.24715419945640527,-0.21053441832889952,14.786349591528003,0.148983955383299,0.33669909106244944,0.05912799835205185,-0.5528025551756333,0.671058551879737,-0.2468372784117907,0.3650932751158944,-0.6213504958563068,50.0001600302143,-13.846232873510353,0.3059652767638426,7,0.1862287521362287,-0.1676063537597674,0.17691707611083807,0.5400638580322248,0.33521175384521307,0,0.025735330110635335,-7.000000000000668,10.168112754821776,-2.333361783482907,10.205357551574707,3.0000682809419357,10.130867004394533,0.025735330110635335
1316,2000-07-25,10.093621253967283,10.130867004394533,10.019128799438477,10.093621253967283,2284819.0,-0.0036764622821613413,2.0000256049159053,0.0,58.823544178092966,58.73271242763374,0.17209412452972828,-0.06446286931444511,0.2590447346219378,-0.14174418011097956,14.625078720192288,0.11173820495605646,0.31940392015411945,0.006983900070189009,-0.5909946441462974,0.6049624442866754,-0.2920053720380533,0.30597317217843134,-0.5605039913102701,37.50020003776653,-25.117973318419097,0.2989892721082431,7,0.14898300170898615,-0.13036060333251775,0.2141628265380877,0.5773096084594744,0.3352117538452166,1,0.029520322745929306,1.6666837366108156,10.130867004394533,-7.000000000000668,10.168112754821776,-2.333361783482907,10.205357551574707,0.029520322745929306
1317,2000-07-26,10.913028717041016,10.931652069091797,10.019128799438477,10.019128799438477,1230003.0,0.08118072220628103,-1.0416676446301272,100.0,67.18747186967774,61.34891697007833,-0.6516088489389595,-0.8450608935383883,-0.5743176758870217,-0.925711511972759,15.067681795555126,0.9125232696533203,0.32453413210542337,0.7742472171783454,0.08140091936074079,1.46709351499595,0.427824068269544,1.1206703660871469,-1.3567827153475918,97.95913675079689,38.41428280547901,0.3464231489088023,7,-0.45626115798950195,-0.8473420143127441,-0.6890473365783691,-0.3538351058959961,-0.3631467819213885,2,-0.08191125862307025,2.0000256049159053,10.093621253967283,1.6666837366108156,10.130867004394533,-7.000000000000668,10.168112754821776,-0.08191125862307025
1318,2000-07-27,10.652308464050293,10.87578296661377,10.5778169631958,10.87578296661377,1667972.0,-0.023890732788378055,1.6666666666666667,-0.24999946656538521,55.5555420080139,61.11802496751787,-0.37809935146801266,-0.5146573215926828,-0.34407769517962095,-0.6307074081104904,16.704425014506285,0.33521175384521484,0.25856146915911893,0.452536869049073,-0.1915717821115024,1.0966455202096483,0.1304825434687853,0.7745911946293607,-1.0410462196609345,69.38778282907457,13.893112728358297,0.32205432558028807,7,-0.1955409049987793,-0.5866217613220215,-0.5586872100830078,-0.22347497940063477,0.037245750427246094,3,-0.027971965365399698,-1.0416676446301272,10.913028717041016,2.0000256049159053,10.093621253967283,1.6666837366108156,10.130867004394533,-0.027971965365399698
1319,2000-07-28,10.279850006103516,10.615062713623047,10.24260425567627,10.615062713623047,633460.0,-0.034965046234228025,1.222221590003869,1.500004267486024,51.47060429371042,59.9894382936527,-0.006303806074726026,-0.09732015788533488,0.0013491631644519941,-0.21686221362957525,18.038553367689282,0.40970420837402344,0.18010306277527022,0.04841947555541992,-0.5411580056474374,0.6379969567582773,-0.24636926504600787,0.3432082161568477,-0.6157721687260604,28.571458431311076,-23.108820769558985,0.29478874060142835,7,0.17691755294799805,-0.17691755294799805,-0.22347450256347656,0.11173772811889648,0.26072120666504084,4,0.047101437174767335,1.6666666666666667,10.652308464050293,-1.0416676446301272,10.913028717041016,2.0000256049159053,10.093621253967283,0.047101437174767335
1320,2000-07-31,9.721162796020508,10.466078758239746,9.646671295166016,10.279850006103516,999105.0,-0.05434779785223476,-1.3157890481183108,1.6666647700116075,35.135121107625594,57.7700650781292,0.5063718752959527,0.48939185568805144,0.5259554464255061,0.38097785364834635,18.12662687268277,0.8194074630737305,0.19611770993864752,-0.5121300220489502,-1.0946184068472515,0.07035836274935114,-0.8033742144481,-0.2208858296498004,1.210489273071289,5.797090693186878,-40.0684484936085,0.2912441923991503,7,0.5679988861083984,0.38176965713500977,0.4283270835876465,0.6704249382019043,0.9311456680297852,0,0.07662827769165426,1.222221590003869,10.279850006103516,1.6666666666666667,10.652308464050293,-1.0416676446301272,10.913028717041016,0.07662827769165426
1321,2000-08-01,10.019128799438477,10.093621253967283,9.721162796020508,9.758407592773438,530932.0,0.030651271835499427,-1.2222342344392685,-0.4666675770621311,41.97528717773807,55.04289800961398,0.2133220550589563,0.22032247138315242,0.20387261642152588,0.12191601899294469,18.48497269035807,0.37245845794677557,0.17236623155609365,-0.22533774375915527,-0.7804066577350923,0.3297311702167818,-0.5028722007471238,0.05219671322881325,0.8868236541748047,28.98545346593439,-12.14442134270309,0.2775344569879687,8,0.2700328826904297,0.08380365371704102,0.13036108016967773,0.37245893478393555,0.33521366119384766,1,0.04460966295056701,-1.3157890481183108,9.721162796020508,1.222221590003869,10.279850006103516,1.6666666666666667,10.652308464050293,0.04460966295056701
1322,2000-08-02,9.9446382522583,10.39158821105957,9.870145797729492,9.9446382522583,777100.0,-0.0074348327755154875,-5.999935988529145,0.0,43.589747798306924,52.758328317014296,0.28901054834693696,0.3262050122507105,0.2528835136286389,0.23408311435646745,18.942864091320107,0.5214424133300781,0.1271670288011677,-0.30913982391357386,-0.8353760585038952,0.21709641067674745,-0.5722579412087345,-0.046021706618413205,0.936128578186036,24.242464213305688,-15.787856042448738,0.26311811729516027,8,0.34452342987060547,0.1582942008972168,0.20485162734985352,0.44694948196411133,0.37245750427246094,2,0.04868902651579554,-1.2222342344392685,10.019128799438477,-1.3157890481183108,9.721162796020508,1.222221590003869,10.279850006103516,0.04868902651579554
1323,2000-08-03,9.907391548156738,10.093621253967283,9.870145797729492,9.9446382522583,677760.0,-0.003745405630325882,-2.9999829302015626,-100.0,43.589733489194906,50.683396285311595,0.31239786431931194,0.3676332460633329,0.25528731292530793,0.31036170311902644,19.198231932735972,0.2234754562377912,0.11420917025157884,-0.3370750427246101,-0.8815189547274311,0.20736886927821097,-0.6092969987260197,-0.06485308672320045,0.9486933715820314,26.923023895248527,-13.630625127849378,0.2722219560014103,8,0.38177013397216797,0.1955409049987793,0.24209833145141602,0.4283275604248047,0.40970420837402344,3,0.06484960080965241,-5.999935988529145,9.9446382522583,-1.2222342344392685,10.019128799438477,-1.3157890481183108,9.721162796020508,0.06484960080965241
1324,2000-08-04,10.4288330078125,10.503325462341307,9.907391548156738,9.907391548156738,491834.0,0.05263155868234315,-1.2857174210043991,-13.999667144612864,51.11109593784042,49.82646087335566,-0.18793447195552737,-0.1590283250463287,-0.30406135112350263,-0.16861945582378368,19.12104585517797,0.5959339141845685,0.08636972916057495,0.18250417709350586,-0.36430819697803685,0.7293165511650486,-0.0909020099422655,0.4559103641292772,0.40306363943481394,91.30425586156473,49.443040252959165,0.2734061870357718,8,-0.13967132568359375,-0.2700319290161133,-0.2793431282043457,-0.09311389923095703,-0.14898300170898438,4,0.025000036578371354,-2.9999829302015626,9.907391548156738,-5.999935988529145,9.9446382522583,-1.2222342344392685,10.019128799438477,0.025000036578371354
1325,2000-08-07,10.317095756530762,10.466078758239746,10.24260425567627,10.466078758239746,387124.0,-0.010714262199618463,2.0,-0.28571376316593233,52.87356152695855,49.165351689896276,-0.052526324208582054,-0.0405707988889894,-0.22030397891447606,-0.021777101598914328,19.039688546077954,0.22347450256347656,0.058500843247733414,0.06518001556396413,-0.48215283992827906,0.6125128710562073,-0.20848641218215747,0.33884644331008573,0.49109638367492536,76.19041232349434,29.350532612674556,0.2736664277461212,8,-0.02793407440185547,-0.13967180252075195,-0.16760587692260742,0.01862335205078125,0.11173725128173828,0,0.021660694202274344,-1.2857174210043991,10.4288330078125,-2.9999829302015626,9.907391548156738,-5.999935988529145,9.9446382522583,0.021660694202274344
1326,2000-08-08,10.205357551574707,10.317095756530762,10.168112754821776,10.24260425567627,423873.0,-0.010830393319294696,-1.666689426786332,0.250006401229036,51.11109593784039,47.379087697469906,0.0857455524843207,0.04718563049618574,-0.14442460379191502,0.11823104000076867,18.353674577792482,0.14898300170898615,0.03468324665573874,-0.02979750633239675,-0.5601797386094134,0.5005847259446199,-0.29498862247090507,0.23539360980611157,0.5796041717301872,52.941016994082425,3.63373715430604,0.2651911161385082,8,0.05586957931518555,-0.027933597564697266,-0.09311366081237793,0.13036155700683594,0.0,1,0.04379571320424924,2.0,10.317095756530762,-1.2857174210043991,10.4288330078125,-2.9999829302015626,9.907391548156738,0.04379571320424924
1327,2000-08-09,10.056374549865724,10.24260425567627,10.056374549865724,10.168112754821776,403233.0,-0.014598508769150809,-2.3333219534678036,2.9999487914788068,47.82608937664347,46.520259627317635,0.1122358958939671,0.1696662141241898,-0.024165123551195933,0.2978781936284971,17.51910112447577,0.1862297058105451,0.018856939208349743,-0.1564329624176004,-0.6768091586914249,0.36394323385622407,-0.41662106055451353,0.10375513571931272,0.7058213648763925,29.411676107823848,-18.438544856230696,0.2601880981369125,8,0.07449245452880682,0.23278713226318182,0.037246704101560724,0.27934455871581854,0.5959339141845685,2,0.029629754668453412,-1.666689426786332,10.205357551574707,2.0,10.317095756530762,-1.2857174210043991,10.4288330078125,0.029629754668453412
1328,2000-08-10,10.019128799438477,10.205357551574707,10.019128799438477,10.093621253967283,791364.0,-0.0037036956253528874,-3.9999359885291446,0.6666695116330729,47.82607606597712,46.115312046458385,0.05612147825103975,0.19335802746407182,0.006145936940297858,0.36290928009766255,16.71598589457379,0.18622875213623047,0.004770302601562193,-0.17878036499023509,-0.7036272644460979,0.34606653446562774,-0.4412038147181665,0.08364308473769633,0.7207566229121181,18.749939988669915,-28.188694520506708,0.2624234497279317,8,0.05586957931518555,0.2700328826904297,0.09311532974243164,0.3165903091430664,0.26072120666503906,3,0.02973980702882928,-2.3333219534678036,10.056374549865724,-1.666689426786332,10.205357551574707,2.0,10.317095756530762,0.02973980702882928
1329,2000-08-11,10.019128799438477,10.093621253967283,9.98188304901123,10.093621253967283,546034.0,0.0,1.9999871977059243,1.0,48.35163660203543,47.58381376805948,0.017040923005447794,0.1821635734731899,0.002670445411125044,0.38800315617711867,16.063015590403428,0.11173820495605291,-0.10557193419765376,-0.16574430465698242,-0.6949551595336185,0.3634665502196537,-0.43034973209530136,0.09886112278133652,0.6988923403684257,7.6922925414995795,-37.253851085803774,0.26460542743831805,8,0.09311532974243164,0.2700328826904297,-0.13967132568359375,0.3165903091430664,0.29796695709228516,4,0.02973980702882928,-3.9999359885291446,10.019128799438477,-2.3333219534678036,10.056374549865724,-1.666689426786332,10.205357551574707,0.02973980702882928
1330,2000-08-14,10.093621253967283,10.205357551574707,9.98188304901123,10.056374549865724,330909.0,0.0074350231462221306,-1.3999877097031894,-0.5000064011470498,50.0,48.475448526088584,0.0010480308279969819,0.09184603794324708,-0.07330282335981764,0.34107663101201346,15.815114454216566,0.22347450256347656,-0.1680611223341817,-0.07821578979492294,-0.602672977317221,0.44624139772737514,-0.340444383556072,0.1840128039662261,0.6029728889468018,33.33352299883872,-12.035869697221223,0.26222859376114865,8,0.09311437606811701,0.19554042816162287,-0.186229467391966,0.2420978546142596,0.968391418457033,0,0.018450142664411473,1.9999871977059243,10.019128799438477,-3.9999359885291446,10.019128799438477,-2.3333219534678036,10.056374549865724,0.018450142664411473
1331,2000-08-15,9.98188304901123,10.24260425567627,9.832900047302246,10.019128799438477,389809.0,-0.011070180081517722,-1.4444501344258098,-0.9999743957395464,32.87671328973022,47.28511135846894,0.11951566460439089,0.20221829039365247,0.0392278359033309,0.47703731047114317,15.39483144422012,0.40970420837402344,-0.19842478230844662,-0.18250479698181188,-0.7136023769505382,0.34859278298691443,-0.44805358696617503,0.08304399300255128,0.6937126369478932,36.3635517194825,-2.2563675812979938,0.2655487899843629,8,0.18622970581054688,0.3072786331176758,-0.07449126243591309,0.3538360595703125,2.011275291442871,1,0.0447761165510292,-1.3999877097031894,10.093621253967283,1.9999871977059243,10.019128799438477,-3.9999359885291446,10.019128799438477,0.0447761165510292
1332,2000-08-16,10.093621253967283,10.205357551574707,9.907391548156738,9.907391548156738,304229.0,0.011194100793148642,-2.1999836129375856,-5.000025604916096,39.13044446308108,46.78963480001185,0.03479187776699533,0.09227778698575939,-0.07040316835042226,0.38625428451974564,15.192589667232392,0.29796600341796875,-0.1277547371948735,-0.06890430450439666,-0.6007574577258765,0.4629488487170832,-0.3348308811151366,0.19702227210634327,0.5613959441759775,63.636448280517065,27.7142782595781,0.26592657661074026,8,0.07449150085449396,0.19554042816162287,-0.12104916572570623,0.2420978546142596,2.0112743377685565,2,0.01106999111577589,-1.4444501344258098,9.98188304901123,-1.3999877097031894,10.093621253967283,1.9999871977059243,10.019128799438477,0.01106999111577589
1333,2000-08-17,10.168112754821776,10.24260425567627,10.056374549865724,10.056374549865724,1016724.0,0.0073800570657645,-2.3333219534678036,0.6000020483827885,47.5409897996147,46.39295634020899,0.0013108132839274589,0.01565560360543472,-0.1430791504042599,0.33217445135671575,14.837361821199213,0.1862297058105451,-0.09469555083789061,0.007449436187743075,-0.524032943021254,0.5389318153967402,-0.25829175341675636,0.2731906257922425,0.4667375252619408,81.81822414025831,43.108729609270284,0.2657411896044987,8,-0.018623352050779474,0.12104892730713068,-0.16760635375976385,0.1676063537597674,1.9740295410156268,3,0.04761903422037772,-2.1999836129375856,10.093621253967283,-1.4444501344258098,9.98188304901123,-1.3999877097031894,10.093621253967283,0.04761903422037772
1334,2000-08-18,10.168112754821776,10.279850006103516,10.093621253967283,10.093621253967283,700750.0,0.0,-4.000000000000048,0.666660976733886,63.04346979045773,47.52294614726446,-0.04421087319096628,0.01650165187779784,-0.1412261995388402,0.34089914314811587,14.499131033325671,0.18622875213623225,-0.060609757892530425,0.007449436187743075,-0.524032943021254,0.5389318153967402,-0.25829175341675636,0.2731906257922425,0.4469739455635864,75.00005334346108,30.800212930081543,0.2657411896044987,8,-0.09311485290527166,0.12104892730713068,-0.15829491615295233,0.1676063537597674,2.0857658386230487,4,0.010988986253004818,-2.3333219534678036,10.168112754821776,-2.1999836129375856,10.093621253967283,-1.4444501344258098,9.98188304901123,0.010988986253004818
1335,2000-08-21,10.39158821105957,10.466078758239746,10.205357551574707,10.205357551574707,617519.0,0.021978066296700183,-1.7999815646491906,2.500025604916144,61.36365487952349,48.66211936300703,-0.286094201351597,-0.19651516387142642,-0.3554107944978284,0.12099464434463414,14.709373851072504,0.2979660034179705,-0.014964396444179684,0.21788883209228516,-0.32321898388198456,0.7589966480665549,-0.05266507589484881,0.4884427400794191,0.20413018122140514,88.23546245421245,40.371538129949585,0.27055390798713463,8,-0.24209880828857422,-0.10242652893066406,-0.38177037239074707,-0.055869102478027344,1.8250446319580078,0,-0.007168534108147995,-4.000000000000048,10.168112754821776,-2.3333219534678036,10.168112754821776,-2.1999836129375856,10.093621253967283,-0.007168534108147995
1336,2000-08-22,10.39158821105957,10.503325462341307,10.317095756530762,10.317095756530762,776261.0,0.0,-3.999961593117439,0.4000010241861561,64.28568380380136,50.490963188246795,-0.287089868437862,-0.18239937075633073,-0.3459283757859666,0.12043888056220808,14.964896541771866,0.1862297058105451,-0.03506216998954059,0.2029904842376702,-0.3451955669848932,0.7511765354602336,-0.0711025413736106,0.477083509848951,0.18514923927910587,81.25006001133038,29.14246239370233,0.2740930256112814,8,-0.22347545623779297,-0.10242652893066406,-0.29796743392944336,-0.055869102478027344,2.1230115890502947,1,0.06451607278387206,-1.7999815646491906,10.39158821105957,-4.000000000000048,10.168112754821776,-2.3333219534678036,10.168112754821776,0.06451607278387206
1337,2000-08-23,10.019128799438477,10.466078758239746,9.9446382522583,10.466078758239746,940877.0,-0.03584239521969246,1.3333283546102621,-5.999935988529145,52.94116465752558,51.05930636508551,0.08887698782113951,0.12612405053286935,0.03188095057485185,0.4883869275596737,13.041702477160483,0.5214405059814453,-0.06510633436683833,-0.12477393150329519,-0.5579699735978529,0.30842211059126257,-0.34137195255057406,0.09182408954398369,0.539007327796746,13.33313987429719,-40.22680696854869,0.21659802104727863,8,0.14898395538330078,0.2700328826904297,0.08380365371704102,0.3165903091430664,2.3837337493896484,2,0.19702606688979385,-3.999961593117439,10.39158821105957,-1.7999815646491906,10.39158821105957,-4.000000000000048,10.168112754821776,0.19702606688979385
1338,2000-08-24,10.354342460632324,10.4288330078125,10.019128799438477,10.093621253967283,625070.0,0.033457366194617144,1.000009310900271,-0.5833342223910286,47.826125678318135,51.000916262450254,-0.21655965449181025,-0.24512471062373287,-0.291575829069199,0.1511600610005992,11.014576615552318,0.40970420837402344,-0.07335729400397462,0.2253380298614509,-0.15100130613182472,0.6016773658547265,0.03716836186481309,0.4135076978580887,0.18556436996151504,73.3333788531068,23.53378758538078,0.1881696679966377,8,-0.18622970581054688,-0.06518077850341797,-0.20485281944274902,-0.01862335205078125,2.160257339477541,3,0.16906463522519144,1.3333283546102621,10.019128799438477,-3.999961593117439,10.39158821105957,-1.7999815646491906,10.39158821105957,0.16906463522519144
1339,2000-08-25,10.764045715332033,10.87578296661377,10.205357551574707,10.354342460632324,931816.0,0.03956825421386423,1.117653083509681,1.5714228234071932,61.11108740295665,52.23548152944544,-0.5693583173997219,-0.650020192001044,-0.6917233665563938,-0.26295210057456053,10.410623768609742,0.6704254150390625,-0.04537185442839231,0.6108314990997332,0.14256494739109726,1.0790980508083692,0.37669822324541613,0.8449647749540503,-1.1173744201660174,88.00001229034736,39.82276227555352,0.23413327585431784,8,-0.4097042083740252,-0.4748840332031268,-0.6145560741424578,-0.42832660675049006,1.7133083343505824,4,0.1280277524780895,1.000009310900271,10.354342460632324,1.3333283546102621,10.019128799438477,-3.999961593117439,10.39158821105957,0.1280277524780895
1340,2000-08-28,10.466078758239746,10.689554214477539,10.354342460632324,10.689554214477539,237946.0,-0.02768168818419925,1.9999871975965622,-0.5454568731741926,55.93220191871209,54.797202488221195,-0.23803397447633223,-0.3092394560384548,-0.3898675580090387,0.024665551947553155,11.359811532731916,0.4097032546997088,-0.018787998288374297,0.27561874389648366,-0.165676056431451,0.7169135442244183,0.05497134373251633,0.496266144060451,-0.7948252296447755,55.99994264504659,8.07723760813171,0.22064740016396758,8,-0.07449150085449219,-0.17691707611083984,-0.3165891170501709,-0.13035964965820312,2.0857667922973633,0,0.17081849625845558,1.117653083509681,10.764045715332033,1.000009310900271,10.354342460632324,1.3333283546102621,10.019128799438477,0.17081849625845558
1341,2000-08-29,10.466078758239746,10.540571212768556,10.354342460632324,10.39158821105957,224354.0,0.0,-1.5000160031750538,-0.3333276433762498,59.999981378320776,57.116039923247826,-0.1811809789242318,-0.2888476049475486,-0.37389124048130995,0.019563555120470255,12.360294583080188,0.18622875213623225,0.008411908482061747,0.25327124595642125,-0.1966745571625843,0.7032170490754268,0.028298344396917585,0.4782441475159249,-0.7707346408843989,55.99994264504659,5.498780392289156,0.22497290155950314,8,-0.05586814880371094,-0.17691707611083984,-0.3259005546569824,-0.13035964965820312,2.3837347030639666,1,0.16725978517977946,1.9999871975965622,10.466078758239746,1.117653083509681,10.764045715332033,1.000009310900271,10.354342460632324,0.16725978517977946
1342,2000-08-30,10.4288330078125,10.689554214477539,10.354342460632324,10.503325462341307,317653.0,-0.0035587110786762244,-2.0000128025127064,-1.00002560524393,59.999981378320825,58.500372320881844,-0.10212442132597843,-0.22500332029388304,-0.3111667390891615,0.05262836211959154,12.880776018203516,0.33521175384521484,0.024794751531125314,0.1918157577514652,-0.2493962946002295,0.6330278101031599,-0.02879026842438215,0.41242178392731255,-0.7098801134719839,47.82609179675976,-6.414972257374856,0.22060602617584704,8,-0.018622398376464844,-0.13967132568359375,-0.3259005546569824,-0.09311389923095703,2.2347497940063477,2,0.2000000182891859,-1.5000160031750538,10.466078758239746,1.9999871975965622,10.466078758239746,1.117653083509681,10.764045715332033,0.2000000182891859
1343,2000-08-31,10.549881935119627,10.5778169631958,10.354342460632324,10.354342460632324,653932.0,0.011607140244401792,-1.2857226465338132,-2.624956792257211,62.23173739528947,58.410179832529806,-0.1825181090607888,-0.3114170235489322,-0.402403548541999,-0.07669774349033354,13.429384916826873,0.22347450256347656,0.11428741414696653,0.2807401657104478,-0.15291380011236022,0.7143941315332558,0.0639131827990429,0.4975671486218527,-0.807792439333646,51.388920499806275,-8.37919937603985,0.21682698291140404,8,-0.13967132568359197,-0.28865480422973455,-0.28865480422973455,-0.21416282653808416,2.0019636154174822,3,0.17563993844709191,-2.0000128025127064,10.4288330078125,-1.5000160031750538,10.466078758239746,1.9999871975965622,10.466078758239746,0.17563993844709191
1344,2000-09-01,10.689554214477539,10.689554214477539,10.354342460632324,10.466078758239746,371854.0,0.013239226772098212,1.9999871975965622,1.1428662004116414,63.33330346104592,58.629029674921185,-0.2687022716858589,-0.45382296729566285,-0.5544529827520996,-0.2245137536456454,13.277842151403462,0.33521175384521484,0.18148704355550294,0.40737638473510707,-0.060791696826274944,0.8755444662964891,0.17329234395441695,0.6414604255157972,-0.9247908492750021,100.0,35.36427281056196,0.23408404078069056,9,-0.2793436050415039,-0.4283270835876465,-0.4283270835876465,-0.3538351058959961,1.9740285873413086,4,0.1707316833811976,-1.2857226465338132,10.549881935119627,-2.0000128025127064,10.4288330078125,-1.5000160031750538,10.466078758239746,0.1707316833811976
1345,2000-09-05,10.540571212768556,10.540571212768556,10.168112754821776,10.540571212768556,656281.0,-0.013937251144412133,1.0,0.0,62.295082655330056,58.407851769535505,-0.1076881487914072,-0.302762088757186,-0.39341749762545497,-0.08700232212988546,12.866747626083422,0.5214414596557635,0.21608574134434555,0.24721961021423589,-0.2349164788114244,0.7293556992398962,0.006151565701406625,0.48828765472706515,-0.7535874555377955,71.4286236834072,3.083779679276475,0.2410680445128298,9,-0.1303606033325213,-0.2793440818786639,-0.26072120666504084,-0.2048521041870135,2.197504043579098,1,0.1837455293284196,1.9999871975965622,10.689554214477539,-1.2857226465338132,10.549881935119627,-2.0000128025127064,10.4288330078125,0.1837455293284196
1346,2000-09-06,10.652308464050293,10.764045715332033,10.4288330078125,10.540571212768556,440486.0,0.010600682735901534,1.0000056899813548,100.0,62.295066828634795,59.447174232992076,-0.19953633671673465,-0.3997957847052298,-0.48795319607746634,-0.20254134212230923,12.84453111090807,0.335212707519533,0.22169309726868391,0.3366093158721917,-0.16920551588442656,0.8424241476288099,0.08370189999388167,0.5895167317505017,-0.843548722631871,81.2500300057129,11.801108498329071,0.2529074158783094,9,-0.20485258102416992,-0.3538355827331543,-0.45626139640808105,-0.31658935546875,1.5643243789672852,2,0.1783216373143368,1.0,10.540571212768556,1.9999871975965622,10.689554214477539,-1.2857226465338132,10.549881935119627,0.1783216373143368
1347,2000-09-07,10.354342460632324,10.652308464050293,10.24260425567627,10.652308464050293,310270.0,-0.027971965365399698,1.750006401229036,-2.666666666666709,53.731352409836575,60.10331053649413,0.16872330480116382,-0.0825969932727979,-0.1782948231934789,0.09698815496793678,12.905101930466408,0.40970420837402344,0.2090716092766307,0.0237449169158932,-0.4672446046003067,0.5147344384320931,-0.22174984384220764,0.26923967767399404,-0.5242422547099945,31.250110020948103,-35.120857792110826,0.24549476075810012,9,0.16760540008544922,-9.5367431640625e-07,-0.1582953929901123,-0.01862335205078125,2.123011589050291,3,0.24100719192544395,1.0000056899813548,10.652308464050293,1.0,10.540571212768556,1.9999871975965622,10.689554214477539,0.24100719192544395
1348,2000-09-08,10.317095756530762,10.39158821105957,10.056374549865724,10.354342460632324,305739.0,-0.0035972061232449892,4.999982930201562,0.125003200614518,52.94116761078238,59.19554167069699,0.2236501408870719,-0.023065358391107793,-0.11543890907768528,0.13321880412563836,12.859758325926757,0.3352136611938459,0.19044038178225975,-0.028400135040282493,-0.4971759602327186,0.4403756901521536,-0.26278804763649966,0.20598777755593467,-0.46608189539460376,36.842140726934836,-27.262590031648394,0.2343879125962177,9,0.09311437606811701,0.037245750427246094,-0.1210486888885498,0.01862335205078125,2.607208251953125,4,0.2274367807241442,1.750006401229036,10.354342460632324,1.0000056899813548,10.652308464050293,1.0,10.540571212768556,0.2274367807241442
1349,2000-09-11,10.317095756530762,10.503325462341307,10.168112754821776,10.279850006103516,322016.0,0.0,-1.5714358871188632,-0.999974395739451,48.3870807878197,58.35719487837561,0.17163187518252343,0.0004238777394540705,-0.09620591842266357,0.13338183563654837,13.028627806918628,0.33521270751953125,0.2221622078716443,-0.04329848289489746,-0.48665127133183006,0.40005430554203514,-0.26497487711336376,0.17837791132356884,-0.4455865132850523,36.842140726934836,-23.21011576255423,0.22167639421846658,9,0.09311437606811701,0.037245750427246094,-0.1210486888885498,0.01862335205078125,2.1602582931518537,0,0.21660647984116488,4.999982930201562,10.317095756530762,1.750006401229036,10.354342460632324,1.0000056899813548,10.652308464050293,0.21660647984116488
1350,2000-09-12,10.279850006103516,10.503325462341307,10.205357551574707,10.317095756530762,386788.0,-0.0036101002943265126,-2.199987709766108,-1.0,47.619034071511486,56.98153406650791,0.20079920677293295,0.05516511517429734,-0.04096415917458529,0.16641273142662527,12.93603851611212,0.2979679107665998,0.2420896096252747,-0.08985567092895508,-0.5171491215950805,0.3374377797371704,-0.3035023962620169,0.12379105440410676,-0.3882552883904449,31.578997017708872,-24.726443936597406,0.21364672533306256,9,0.1303601264953631,0.07449150085449219,-0.05586862564086914,0.055869102478027344,2.3092422485351562,1,0.23188400553510258,-1.5714358871188632,10.317095756530762,4.999982930201562,10.317095756530762,1.750006401229036,10.354342460632324,0.23188400553510258
1351,2000-09-13,10.4288330078125,10.466078758239746,10.279850006103516,10.4288330078125,281911.0,0.014492721354934845,4.0,-0.0,59.649123595101834,56.94254986837247,0.05138049265289979,-0.061784386146721104,-0.1734510945393346,0.0033336468489206794,13.29396637777392,0.18622875213623047,0.20148569591245824,0.03677983283996511,-0.34993507066648455,0.42349473634641477,-0.1565776189132606,0.23013728459319083,-0.5175545251214153,62.49995999244646,0.7274662182032401,0.1933574517532251,9,-0.01862287521362127,-0.07449150085449219,-0.195540189743042,-0.09311389923095703,1.974029541015625,2,0.22142863413435077,-2.199987709766108,10.279850006103516,-1.5714358871188632,10.317095756530762,4.999982930201562,10.317095756530762,0.22142863413435077
1352,2000-09-14,10.205357551574707,10.354342460632324,10.019128799438477,10.354342460632324,301040.0,-0.0214286158451652,3.4999679942645723,-100.0,46.29625590452988,55.17194081384362,0.2680059695123198,0.17970484136165155,0.06546449317746017,0.21245981676991477,13.361331395811721,0.40970420837402344,0.18692799485498313,-0.19228243827819824,-0.563772856978014,0.17920798042161756,-0.37802764762810526,-0.006537228928291228,-0.2747889792051694,38.46138695375588,-20.946184002921584,0.18574520934990774,9,0.18622970581054688,0.14898395538330078,0.01396799087524414,0.05586957931518555,2.6072092056274414,3,0.19708033562552907,4.0,10.4288330078125,-2.199987709766108,10.279850006103516,-1.5714358871188632,10.317095756530762,0.19708033562552907
1353,2000-09-15,10.652308464050293,10.801292419433594,9.907391548156738,9.907391548156738,793545.0,0.04379571320424924,-1.400001536291035,-4.999948790823315,47.27273489069753,53.38743319491602,-0.18203022312657957,-0.24149289062237145,-0.3713409286637308,-0.24995531167740026,13.761654229129384,0.8939008712768555,0.17327299382331418,0.2304586887359612,-0.1411595021449461,0.6020768796168685,0.04464959329550844,0.41626778417641397,0.22347450256347656,83.33327998992877,26.404709930996646,0.18580909544045354,9,-0.29796648025512695,-0.29796695709228516,-0.4422941207885742,-0.4283266067504883,2.681699752807617,4,0.1713286459729868,3.4999679942645723,10.205357551574707,4.0,10.4288330078125,-2.199987709766108,10.279850006103516,0.1713286459729868
1354,2000-09-18,10.279850006103516,10.503325462341307,10.130867004394533,10.503325462341307,649066.0,-0.034965046234228025,2.333327643376271,-0.3000005120970093,45.61404690897836,51.53398477865473,0.14103086622874628,0.14731897341545697,-0.0024616371191292785,0.10471610675992338,14.079908603609741,0.5214414596557599,0.15289255671313562,-0.14758663177490305,-0.506277989275258,0.2111047257254519,-0.32693231052508054,0.03175904697527443,0.5765651321411127,41.666639994964385,-14.744088235457426,0.17934567875017732,9,0.07449197769165039,0.07449150085449219,-0.09776997566223145,-0.05586814880371094,2.9424209594726562,0,0.25724636067746753,-1.400001536291035,10.652308464050293,3.4999679942645723,10.205357551574707,4.0,10.4288330078125,0.25724636067746753
1355,2000-09-19,10.317095756530762,10.4288330078125,10.168112754821776,10.39158821105957,520864.0,0.003623180338733656,2.500022404445066,0.33333617831187773,46.55173327164624,49.78472549454489,0.07683105142959157,0.10983772816793902,-0.03692386042553153,0.05566642109775444,13.913357237043773,0.26072025299072443,0.1151200247002464,-0.10661625862121582,-0.4684086158600298,0.25517609861759816,-0.2875124372406219,0.07427991999819028,0.520338909912109,45.833293325779906,-10.190307112765666,0.18089617861940666,9,0.0372462272644043,0.037245750427246094,-0.11639285087585449,-0.25140905380249023,2.569962501525879,1,0.20938627925251163,2.333327643376271,10.279850006103516,-1.400001536291035,10.652308464050293,3.4999679942645723,10.205357551574707,0.20938627925251163
1356,2000-09-20,11.062012672424316,11.248242378234863,10.726799964904783,11.248242378234863,1113715.0,0.07220219075916012,4.599991806468812,2.4999807965587433,61.03896492568111,50.596682440749824,-0.6748223756856948,-0.6137443924286679,-0.7811504508143408,-0.6956531935140973,14.237017839968452,0.9311466217041016,0.07869456555342147,0.6047794342041009,0.14464959813192557,1.0649092702762761,0.3747145161680123,0.8348443522401894,-1.1546211242675781,86.11107950019345,27.850501122602807,0.2300649180360878,9,-0.4841957092285156,-0.5214414596557617,-0.8240640163421631,-0.9963259696960449,1.4525871276855487,2,0.13804717346067608,2.500022404445066,10.317095756530762,2.333327643376271,10.279850006103516,-1.400001536291035,10.652308464050293,0.13804717346067608
1357,2000-09-21,11.993158340454102,12.067649841308596,10.950275421142578,10.987521171569824,1573330.0,0.08417506791968976,-1.0689653954584055,-5.399982588746185,69.62025217991282,52.4499140595421,-1.5075948100781567,-1.4645038441160594,-1.6995708407434478,-1.6254731461168284,16.210613647218015,1.1173744201660174,0.07885519886110615,1.4372236251831048,0.6454290940657632,2.2290181563004463,1.041326359624433,1.8331208907417764,-2.058949775695801,96.55173174936367,35.876073337140554,0.39589726555867094,9,-1.0056376457214355,-1.0056376457214355,-1.7645211219787598,-1.92747163772583,1.378095626831053,3,0.03416149414054259,4.599991806468812,11.062012672424316,2.500022404445066,10.317095756530762,2.333327643376271,10.279850006103516,0.03416149414054259
1358,2000-09-22,12.10489559173584,12.216632843017578,11.844175338745115,11.91866683959961,887348.0,0.009316749442458194,-1.2222222222222092,0.18518483395243374,69.38774870349292,54.78332160572801,-1.4964287692524305,-1.516101014470749,-1.7910183910719617,-1.732842642636065,18.346574075725027,0.3724575042724627,0.0762448850301034,1.4614332199096687,0.4168102157283933,2.506056224090944,0.939121717819031,1.9837447220003064,-2.085349375915527,94.64286694063875,37.332841175631216,0.5223115020906379,9,-1.0428833961486816,-1.0428833961486816,-1.876258373260498,-2.0392088890075684,1.2291126251220703,4,0.05846156706625738,-1.0689653954584055,11.993158340454102,4.599991806468812,11.062012672424316,2.500022404445066,10.317095756530762,0.05846156706625738
1359,2000-09-25,12.142142295837402,12.142142295837402,11.91866683959961,12.030404090881348,820226.0,0.003076995073546307,2.999982930201594,0.6000051209832288,72.63157185461297,57.56249247051707,-1.3941806271418127,-1.5228899189322451,-1.8059235290201965,-1.757729436998817,19.416807740862772,0.22347545623779297,0.12492503549904477,1.4297750949859616,0.18839042991057475,2.6711597600613484,0.8090827624482682,2.050467427523655,-1.9907708823852541,96.36368968947812,39.15253103169861,0.6206923325376935,9,-1.0801301002502441,-1.0801301002502441,-1.9228167533874512,-2.076455593109131,1.266357421875,0,0.09815944270634236,-1.2222222222222092,12.10489559173584,-1.0689653954584055,11.993158340454102,4.599991806468812,11.062012672424316,0.09815944270634236
1360,2000-09-26,12.253878593444824,12.328371047973633,12.030404090881348,12.142142295837402,968900.0,0.009202354484490582,1.2857132406194904,0.9999829302015943,72.63156447814342,59.00498590196612,-1.3370596685265461,-1.5745493062400566,-1.8959607221091481,-1.8569253119393174,20.615496302352124,0.29796695709228516,0.18955475247624243,1.4521214008331302,0.03971707332379992,2.8645257283424606,0.7459192370784642,2.1583235645877963,-1.978591494218751,95.34878874148565,39.47734900386665,0.7062021637546655,9,-1.1359972953796387,-1.1359972953796387,-2.071798801422119,-2.1881918907165527,1.1546211242675781,1,0.07902741689063131,2.999982930201594,12.142142295837402,-1.2222222222222092,12.10489559173584,-1.0689653954584055,11.993158340454102,0.07902741689063131
1361,2000-09-27,12.216632843017578,12.402862548828125,11.769682884216307,11.769682884216307,1376832.0,-0.0030395070542946767,-1.8333358226948544,4.0000426752244875,78.40906015946584,62.573075263625675,-1.1393611513497195,-1.4750591626938796,-1.8297968933827082,-1.815554356782961,21.579240769670808,0.6331796646118182,0.2768340301806518,1.3273479461669915,-0.2089962820076341,2.863692174341617,0.5591758320796778,2.095520060254305,-1.7770990278916994,87.17944677733222,27.028926941879376,0.7681721140873128,9,-1.0615057945251465,-1.0615057945251465,-1.997307300567627,-2.1509461402893066,1.117375373840332,2,0.05487808495630153,1.2857132406194904,12.253878593444824,2.999982930201594,12.142142295837402,-1.2222222222222092,12.10489559173584,0.05487808495630153
1362,2000-09-28,12.514599800109865,12.55184555053711,12.030404090881348,12.291125297546387,1371127.0,0.02439026865431182,2.500006401229036,0.4999989331307724,81.05262363505915,66.32639623522142,-1.2016840830681517,-1.6956927954737413,-2.094787141971109,-2.103458591651636,22.28891648029296,0.5214414596557617,0.38813290601536643,1.5210265636444102,-0.16006274344263893,3.2021158707314594,0.6804819101008857,2.361571217187935,-1.8787331116137622,95.23810685027402,30.811595219146,0.8405446535435241,9,-1.1732435226440447,-1.2849812507629412,-2.2859625816345233,-2.4489130973815936,1.7505540847778303,3,0.0,-1.8333358226948544,12.216632843017578,1.2857132406194904,12.253878593444824,2.999982930201594,12.142142295837402,0.0
1363,2000-09-29,12.402862548828125,12.738075256347654,12.36561679840088,12.514599800109865,1052802.0,-0.008928551696935516,-3.000010241966496,-0.500000000000004,78.5714267051854,69.98832732368888,-0.911355785069679,-1.515729347696107,-1.953093090897493,-1.985179748249763,23.115152743409148,0.3724584579467738,0.4654278363294111,1.3166402816772464,-0.46285394065389696,3.09613450400839,0.42689317051167386,2.206387392842819,-1.537078396887102,65.38461917231386,-2.4265714985701266,0.8897471111655719,9,-0.94976854324341,-1.0801291465759277,-2.174225330352783,-2.3371758460998535,1.6015701293945295,4,0.07807805775841059,2.500006401229036,12.514599800109865,-1.8333358226948544,12.216632843017578,1.2857132406194904,12.253878593444824,0.07807805775841059
1364,2000-10-02,12.514599800109865,12.55184555053711,12.291125297546387,12.440108299255373,661316.0,0.009008988920247152,2.5000000000000835,-0.6666666666666561,79.99999487902855,73.70480083562025,-0.7518188672918207,-1.5639108193500117,-2.031756806628813,-2.090253957647308,23.620307916601107,0.26072025299072266,0.6105712982938662,1.3371252536773692,-0.5411564794578929,3.2154069868126314,0.39798438710973905,2.2762661202449994,-1.3866948935519137,76.9230466214909,4.341650083236914,0.939140866567631,10,-0.7821621894836461,-1.1918663978576678,-2.2859625816345233,-2.4489130973815936,1.1918668746948224,0,0.06547619818740436,-3.000010241966496,12.402862548828125,2.500006401229036,12.514599800109865,-1.8333358226948544,12.216632843017578,0.06547619818740436
1365,2000-10-03,12.477354049682615,12.626338005065918,12.291125297546387,12.514599800109865,845564.0,-0.0029761838989788014,1.5714170754278733,-0.5000000000000477,78.3505141032598,75.62830629979564,-0.42009218333036813,-1.448385985259499,-1.9599876893048513,-2.0518464941949954,24.906385585692888,0.33521270751953125,0.7339624378033012,1.2030403614044172,-0.7357172579601539,3.141797980768988,0.23366155172213077,2.1724191710867036,-1.1240252941541051,73.07690413843159,-0.7475166311501056,0.9693788096822858,10,-0.6331787109374982,-1.1546206474304181,-2.1556024551391584,-2.411667346954344,1.1173753738403338,1,0.0746268531230363,2.5000000000000835,12.514599800109865,-3.000010241966496,12.402862548828125,2.500006401229036,12.514599800109865,0.0746268531230363
1366,2000-10-04,12.55184555053711,12.663582801818848,12.402862548828125,12.402862548828125,1035519.0,0.005970136020656547,-2.5,-3.9999999999996185,83.87097573512781,77.21172002815287,-0.29170201390483896,-1.4474856714680229,-1.997177702912424,-2.124136615204538,25.71381818648283,0.26072025299072266,0.9078716113546612,1.182555007934571,-0.8131770360734887,3.1782870519426307,0.18468898593054206,2.1804210299386,-1.0046522848939183,73.68414669151703,-4.422882750458996,0.9978660220040297,10,-0.29796648025512873,-1.229112148284912,-2.2114710807800293,-2.486158847808838,1.0056371688842773,2,0.06824925973843232,1.5714170754278733,12.477354049682615,2.5000000000000835,12.514599800109865,-3.000010241966496,12.402862548828125,0.06824925973843232
1367,2000-10-05,12.849813461303713,12.849813461303713,12.514599800109865,12.663582801818848,918056.0,0.02373897205529696,2.599983613021434,1.2500128024580839,83.14607743656819,78.74042322071679,-0.5088894786138987,-1.632618622876569,-2.2800286305564033,-2.416958711545517,27.323392048017325,0.33521366119384766,1.104178550018931,1.3557493686676043,-0.6843463508348204,3.395845088170029,0.33570150891639194,2.3757972284188167,-1.1358967169618968,100.0,21.62237131106194,1.0200478597512126,10,-0.540065288543703,-1.471210956573488,-2.500127315521242,-2.7841267585754412,0.8566532135009748,3,0.037681072726255094,-2.5,12.55184555053711,1.5714170754278733,12.477354049682615,2.5000000000000835,12.514599800109865,0.037681072726255094
1368,2000-10-06,12.663582801818848,13.03604221343994,12.477354049682615,12.775321006774902,1328169.0,-0.014492868713284035,-1.3076956408700757,-0.5999989758138382,88.09520979056133,80.45860521359994,-0.2627006473611413,-1.3297590243389301,-2.072128246093584,-2.23315472653775,29.71884891482459,0.5586881637573242,1.2092464252232205,1.052194356918335,-0.9727383677198844,3.0771270815565543,0.03972799459922527,2.0646607192374447,-0.7679225827631289,49.999871975747205,-31.657367854399318,1.01246636231911,10,-0.26072025299072443,-1.1918659210205078,-2.313896656036377,-2.597896099090576,1.452588081359865,4,0.12647061326426656,2.599983613021434,12.849813461303713,-2.5,12.55184555053711,1.5714170754278733,12.477354049682615,0.12647061326426656
1369,2000-10-09,12.55184555053711,12.738075256347654,12.253878593444824,12.700828552246096,598389.0,-0.008823510141670932,3.3333134185685798,1.3333219534677454,84.88370188931009,81.81995381484069,-0.09692832346583913,-1.098327505408884,-1.927565597289643,-2.12035555819498,31.658888830404948,0.48419666290283025,1.199684621310663,0.8287196159362793,-1.1413851226104583,2.798824354483017,-0.15633275333708951,1.813771985209648,-0.4509165724922308,38.095220676991595,-46.10681427207921,0.9850523692733687,10,-0.14898300170898615,-1.0801286697387695,-2.2161266803741455,-2.486158847808838,1.452587127685545,0,0.11572697591258896,-1.3076956408700757,12.663582801818848,2.599983613021434,12.849813461303713,-2.5,12.55184555053711,0.11572697591258896
1370,2000-10-10,12.663582801818848,12.775321006774902,12.36561679840088,12.663582801818848,829959.0,0.008902057536627206,2.6666439069354433,-0.0,81.15939501306572,82.12554657635178,-0.16141144136072327,-1.0775726631957419,-1.9864913516409661,-2.2303703649587483,33.722214530168095,0.40970420837402166,1.1885741071498401,0.821270227432251,-1.0679534975967808,2.7104939524612828,-0.12334163508226581,1.7658820899467678,-0.40970420837402344,52.38088270796615,-30.275147312866636,0.9446118625145159,10,-0.13035964965820312,-1.1918659210205078,-2.327863931655884,-2.597896099090576,1.4898338317871076,1,0.08235298724749929,3.3333134185685798,12.55184555053711,-1.3076956408700757,12.663582801818848,2.599983613021434,12.849813461303713,0.08235298724749929
1371,2000-10-11,12.738075256347654,12.924304008483887,12.55184555053711,12.55184555053711,1033337.0,0.005882415402859609,-2.999989758085991,100.0,71.73911349396818,81.09071211623056,-0.17227530383490475,-1.0226224818982246,-2.0158236462550363,-2.2991214525380546,35.97043882367822,0.37245845794677734,1.1670664615238202,0.7803005695342993,-1.0256181297146156,2.586219268783214,-0.1226587800901573,1.6832599191587558,-0.48419666290283025,61.904779323008405,-18.20893442559936,0.9029593496244575,10,-0.09311485290527166,-1.2663583755493146,-2.4023563861846906,-2.635142803192137,1.5270786285400408,2,0.06725146067483045,2.6666439069354433,12.663582801818848,3.3333134185685798,12.55184555053711,-1.3076956408700757,12.663582801818848,0.06725146067483045
1372,2000-10-12,12.216632843017578,12.812566757202148,11.91866683959961,12.812566757202148,597214.0,-0.04093573030746778,1.999996799395726,-3.199993854851625,52.63156949036966,78.2085057590288,0.33799989935636177,-0.3612985126598254,-1.4519477543601393,-1.774911546962647,38.53027933285031,0.8938999176025391,1.1253057050236546,0.15829439163207937,-1.4499185079075687,1.7665072911717274,-0.6458120581377447,0.9624008414019034,0.8194093704223615,26.666598387065154,-49.47734927479793,0.804106449769824,10,0.26072168350219727,-0.7449159622192383,-1.8436684608459473,-2.1137003898620605,2.420980453491209,3,0.10975609184900503,-2.999989758085991,12.738075256347654,2.6666439069354433,12.663582801818848,3.3333134185685798,12.55184555053711,0.10975609184900503
1373,2000-10-13,12.477354049682615,12.626338005065918,11.881421089172365,11.993158340454102,503076.0,0.021341494830472207,-1.1052657112901412,-0.8124989998111614,57.14283391851885,75.66882120786107,0.09941062184179827,-0.5041283409605324,-1.665130236546263,-2.0354840584386835,39.95916840520578,0.7449169158935529,1.076212178555842,0.32776331901550115,-1.1460266857013597,1.801553323732362,-0.40913168334292926,1.0646583213739316,0.5363406562805171,57.14284407914807,-15.764180566470479,0.7368950023584303,10,-0.018622398376463067,-1.0056371688842756,-2.039209365844725,-2.374421596527098,2.607209205627445,4,0.09850747363807777,1.999996799395726,12.216632843017578,-2.999989758085991,12.738075256347654,2.6666439069354433,12.663582801818848,0.09850747363807777
1374,2000-10-16,12.924304008483887,12.961549758911133,12.55184555053711,12.55184555053711,670041.0,0.03582089255635412,-1.1999994879029883,0.7692312237550155,62.49999110943568,73.90765198632505,-0.3166055187804364,-0.7829464942599031,-2.075177916414834,-2.4838477945435713,41.66830737979108,0.4841957092285174,0.9937926183776362,0.6424905776977532,-0.5776788740989129,1.8626600294944193,0.032405851799421015,1.2525753035960854,0.04409975280761458,96.55173022707987,25.389434312060274,0.6100847258983331,10,-0.4655723571777344,-1.4525871276855469,-2.5420281887054443,-2.821371555328369,2.420978546142578,0,0.09221903739748383,-1.1052657112901412,12.477354049682615,1.999996799395726,12.216632843017578,-2.999989758085991,12.738075256347654,0.09221903739748383
1375,2000-10-17,12.477354049682615,12.961549758911133,12.179388046264648,12.849813461303713,743204.0,-0.03458212980040398,1.625003200614518,-1.0000025604850677,54.21686858491049,70.61275119185646,0.1456623972277633,-0.17482043737056685,-1.5921562545098293,-2.0349778586077445,43.12706972908351,0.7821617126464844,0.9137205031569717,0.08752770423888911,-0.7093938572667522,0.8844492657445304,-0.31093307651393154,0.48598848499170977,-0.5959329605102504,55.17240465937993,-13.386998005055752,0.398460780752821,10,-0.018622398376463067,-1.0056371688842756,-2.095078229904173,-2.374421596527098,3.0169134140014666,1,0.12238801772070285,-1.1999994879029883,12.924304008483887,-1.1052657112901412,12.477354049682615,1.999996799395726,12.216632843017578,0.12238801772070285
1376,2000-10-18,12.589092254638672,12.700828552246096,12.253878593444824,12.514599800109865,299530.0,0.008955280463400772,2.000016003123786,-0.20000153628709466,51.28206306599377,67.07230515068153,0.04443620340595622,-0.17527416810971985,-1.6621784208460255,-2.1471003996406033,42.95588831682441,0.4469499588012713,0.8159639495952966,0.12291193008422852,-0.3748024314470797,0.6206262916155367,-0.1259452506814256,0.3717691108498826,-0.6860685920715319,65.51730227079882,0.3188378786349091,0.24885718076565444,10,-0.13036060333251953,-1.117375373840332,-2.2068164348602295,-2.430291175842285,2.8306827545166016,2,0.12426029989500487,1.625003200614518,12.477354049682615,-1.1999994879029883,12.924304008483887,-1.1052657112901412,12.477354049682615,0.12426029989500487
1377,2000-10-19,12.402862548828125,12.55184555053711,12.291125297546387,12.477354049682615,822575.0,-0.014792941543654736,1.3333333333333333,-0.9999871977058289,50.0,62.839504062841385,0.17947196299778412,0.0455591694263795,-1.4307336852655368,-1.9575841656986004,41.688499505414974,0.29796695709228516,0.7247336807580531,-0.08380298614502024,-0.5306715052083231,0.3630655329182826,-0.30723724567667077,0.13963127338663028,-0.478668364334105,48.27586511353986,-16.200969546542815,0.2234342595316511,10,0.018622875213623047,-0.9311456680297852,-2.0205867290496826,-2.2254385948181152,3.128650665283203,3,0.15015012290332352,2.000016003123786,12.589092254638672,1.625003200614518,12.477354049682615,-1.1999994879029883,12.924304008483887,0.15015012290332352
1378,2000-10-20,12.812566757202148,13.03604221343994,12.440108299255373,12.440108299255373,333427.0,0.033033036265707416,-2.200002048388058,-5.000012802458167,54.54545190032855,59.468587397398984,-0.2311883390688383,-0.32507659172223846,-1.7883291036433704,-2.3502865797282837,40.496452715414215,0.6331796646118146,0.6160234949356713,0.2905176639556881,-0.14087125362052433,0.7219065815319006,0.07482320516758101,0.5062121227437952,-0.8676254612197862,73.91299023564278,10.555684555027192,0.21569445878810667,10,-0.3538351058959961,-1.3408498764038086,-2.4396023750305176,-2.6351428031921387,2.6817007064819336,4,0.1424419145586695,1.3333333333333333,12.402862548828125,2.000016003123786,12.589092254638672,1.625003200614518,12.477354049682615,0.1424419145586695
1379,2000-10-23,13.33400821685791,13.445746421813965,12.849813461303713,12.88705825805664,589495.0,0.04069765797416447,-1.285722123968266,1.199999487902994,61.386123553675965,57.271557235244565,-0.7040506215346376,-0.7933222300539846,-2.2505282076158437,-2.8497373575066813,39.45334841538837,0.6331796646118164,0.5028320971802387,0.7523658275604248,0.22363763821313043,1.2810940169077192,0.4880017328867776,1.016729922234072,-1.3454228841772444,91.1764152144068,27.848606768806746,0.2643640946736472,10,-0.6704244613647461,-1.545701503753662,-2.9796664714813232,-3.044846534729004,2.197504997253418,0,0.13128498272852118,-2.200002048388058,12.812566757202148,1.3333333333333333,12.402862548828125,2.000016003123786,12.589092254638672,0.13128498272852118
1380,2000-10-24,13.222270965576172,13.408499717712402,12.998796463012695,13.222270965576172,958161.0,-0.008379869688431074,1.2,0.0,58.823523505230405,55.83649168094038,-0.5640445831403316,-0.6380276182830897,-2.0820270301054222,-2.7158412088307067,38.15153970104696,0.40970325469970703,0.3854263924062984,0.5922089576721188,0.014743389037533916,1.1696745263067037,0.30347617335482724,0.8809417419894103,-1.1462559675475088,81.24997999622329,18.437717225008328,0.28873278431729216,10,-0.5586872100830078,-1.4153413772583008,-2.867929220199585,-2.9331092834472656,2.4954710006713885,1,0.16056330978070998,-1.285722123968266,13.33400821685791,-2.200002048388058,12.812566757202148,1.3333333333333333,12.402862548828125,0.16056330978070998
1381,2000-10-25,12.88705825805664,13.110532760620115,12.663582801818848,13.110532760620115,417664.0,-0.02535212811719323,3.0000085349720957,-100.0,50.48542289489735,55.598030948110114,-0.22962356623860103,-0.26352406190147093,-1.689173040677872,-2.358409747418719,37.31984615595613,0.5586881637573242,0.27421702535851367,0.22347497940063477,-0.33029025309223314,0.7772402118935027,-0.05340763684579919,0.5003575956470687,-0.7288593746008587,51.612857931061825,-6.227087653846823,0.27688261624643434,10,-0.22347450256347656,-0.8007850646972656,-2.5327165126800537,-2.5978965759277344,2.9424209594726545,2,0.2023122075976871,1.2,13.222270965576172,-1.285722123968266,13.33400821685791,-2.200002048388058,12.812566757202148,0.2023122075976871
1382,2000-10-26,12.514599800109865,12.998796463012695,12.216632843017578,12.998796463012695,618022.0,-0.028901743942526537,2.2307683217225343,2.166675201638724,48.148153416634436,54.59862200345629,0.21182171884753664,0.11482134616858097,-1.2658150697145594,-1.9656727941645205,35.88953453976942,0.7821636199951172,0.1812535142556193,-0.1489834785461408,-0.7027487110390087,0.4047817539467271,-0.42586609479257476,0.12789913770029315,0.9311466217040998,24.242426593649057,-33.16038993311364,0.27688261624643434,10,0.2979674339294416,-0.3165888786315936,-1.9554057121276873,-2.0671429634094256,3.3521251678466797,3,0.23214287755489416,3.0000085349720957,12.88705825805664,1.2,13.222270965576172,-1.285722123968266,13.33400821685791,0.23214287755489416
1383,2000-10-27,13.371253967285154,13.482992172241213,12.514599800109865,12.55184555053711,679606.0,0.06845238208638271,-1.166668444782058,-1.6923049651676056,58.593745936731224,54.164594762044686,-0.5640097131786064,-0.7015314079446178,-2.0629673410363836,-2.7974559009882505,34.43543941026695,0.9683923721313477,0.15440675431137585,0.6592511177062974,0.036430861803111725,1.282071373609483,0.34784098975470457,0.9706612456578902,-1.1546211242675763,91.17642185930265,30.0370596205832,0.31141012795159284,10,-0.5400638580322248,-0.7449164390563947,-2.3837332725524885,-2.51409339904785,2.1230134963989276,4,0.16155995930610412,2.2307683217225343,12.514599800109865,3.0000085349720957,12.88705825805664,1.2,13.222270965576172,0.16155995930610412
1384,2000-10-30,13.33400821685791,13.631975173950195,13.185025215148926,13.222270965576172,1051963.0,-0.002785509161546962,-3.8000102419664574,0.13636331894805967,57.14285714285715,54.489704601816534,-0.516892455691,-0.6321613181756494,-1.9654256934344474,-2.735303176514293,33.22769640007397,0.44694995880126953,0.2085987586477156,0.5810349464416511,-0.09282280730294268,1.2548927001862449,0.2441060695693551,0.9179638233139471,-1.117375373840332,78.94735778191946,16.010242601991806,0.3369288768722965,10,-0.40970420837402344,-0.6331791877746582,-2.271996021270752,-2.4023561477661133,1.974029541015625,0,0.16201124310805515,-1.166668444782058,13.371253967285154,2.2307683217225343,12.514599800109865,3.0000085349720957,12.88705825805664,0.16201124310805515
1385,2000-10-31,13.408499717712402,13.557482719421387,13.110532760620115,13.110532760620115,1242253.0,0.005586579792287383,-1.999996799395702,2.6666752016387307,57.14284843372503,55.140902976008896,-0.49775489984053145,-0.6675421896455553,-1.984716912709283,-2.781822844613396,31.798448182946863,0.4469499588012713,0.23732019817909666,0.6089691638946526,-0.11174651095120147,1.3296848387405067,0.24861132647172468,0.9693270013175805,-1.1352531814575197,84.21050149114544,20.26941539508914,0.36035783742292704,10,-0.4841957092285156,-0.7076706886291504,-2.346487522125244,-2.4768476486206055,1.8995380401611328,1,0.15833341097769948,-3.8000102419664574,13.33400821685791,-1.166668444782058,13.371253967285154,2.2307683217225343,12.514599800109865,0.15833341097769948
1386,2000-11-01,13.408499717712402,13.66922092437744,13.14777946472168,13.482992172241213,1364414.0,0.0,1.3333326220871908,-0.25000240045321004,64.28571265275181,56.72820438187021,-0.4126981243868908,-0.6325018826478761,-1.928378520902175,-2.753567036287256,30.304502120120386,0.5214414596557599,0.21429977988981364,0.5661364555358883,-0.1933786823844077,1.3256515934561843,0.1863788865757403,0.9458940244960363,-1.0809040359497075,82.05126353363995,12.841863309437926,0.37975756896014795,11,-0.4655728340148926,-0.6890478134155291,-2.290618419647217,-2.420978546142578,1.750554084777832,2,0.1722222692434925,-1.999996799395702,13.408499717712402,-3.8000102419664574,13.33400821685791,-1.166668444782058,13.371253967285154,0.1722222692434925
1387,2000-11-02,13.33400821685791,13.631975173950195,13.259516716003418,13.408499717712402,436290.0,-0.0055555433063171344,-2.3333418683053813,0.999987197705805,60.74766176226015,57.41733881097372,-0.21482440242519196,-0.5479705451215295,-1.7852453332694331,-2.650966033003254,28.489358803942448,0.37245845794677734,0.25110816578570017,0.46743521690368617,-0.32330560035823197,1.2581760341656043,0.07206480827272621,0.8628056255346461,-0.92591502053833,70.96773127789696,0.22240946827933783,0.39537040863095946,11,-0.3910813331604004,-0.5586872100830078,-2.1788811683654785,-2.30924129486084,1.4898338317871094,3,0.18715085217334826,1.3333326220871908,13.408499717712402,-1.999996799395702,13.408499717712402,-3.8000102419664574,13.33400821685791,0.18715085217334826
1388,2000-11-03,14.265153884887695,14.30239963531494,13.631975173950195,13.66922092437744,1691632.0,0.06983239044749934,1.0000000000000053,-8.000012802458096,64.99999679939302,57.81888028272006,-1.0261638262564468,-1.4260951225266396,-2.646320669181023,-3.5471128418759026,26.68748480115617,0.9683914184570295,0.3206365567288092,1.3185023307800297,0.3178068447509297,2.3191978168091296,0.8181545877654806,1.8188500737945787,-1.7813930248846432,96.87500750142242,28.179786036964558,0.5003477430145499,11,-1.0056376457214355,-1.173243522644043,-2.9796664714813232,-3.165895462036133,0.6331787109375,4,0.11227156019435114,-2.3333418683053813,13.33400821685791,1.3333326220871908,13.408499717712402,-1.999996799395702,13.408499717712402,0.11227156019435114
1389,2000-11-06,14.004432678222654,14.451382637023926,13.92994213104248,14.37689208984375,1104822.0,-0.018276788933994315,1.0,-0.6250022004189609,67.82607669521943,58.819163970496625,-0.7379446739801274,-1.1077656996018206,-2.33032201634024,-3.256121792438849,25.654659663232103,0.5214405059814453,0.4122588916905343,0.9851517677307111,-0.10201142369510308,2.0723149591565253,0.44157017201780313,1.528733363443619,-1.3751807161946505,66.66666666666657,-3.5846418059195315,0.5435815957129073,11,-0.6704249382019025,-0.8380308151245099,-2.6165189743041974,-2.8120594024658185,0.9311466217041033,0,0.10638308739047808,1.0000000000000053,14.265153884887695,-2.3333418683053813,13.33400821685791,1.3333326220871908,13.408499717712402,0.10638308739047808
1390,2000-11-07,13.706466674804688,14.116170883178713,13.59472942352295,14.078925132751465,808480.0,-0.021276549380062626,1.3333326220871697,0.999997439521493,62.499994665653865,60.154116389469564,-0.4068580276314293,-0.7669873089447776,-1.9697954212921545,-2.9305007307005777,24.22261040951041,0.5214414596557635,0.4559919302420887,0.6350415706634518,-0.4799718457572961,1.7500549870841997,0.07753486245307784,1.1925482788738258,-0.895001645277091,42.85715330811375,-26.836614184434623,0.557506708210374,11,-0.37245893478393555,-0.540064811706543,-2.1788811683654785,-2.5140933990478516,1.1918659210205078,1,0.11684784423784911,1.0,14.004432678222654,1.0000000000000053,14.265153884887695,-2.3333418683053813,13.33400821685791,0.11684784423784911
1391,2000-11-08,13.59472942352295,13.706466674804688,13.482992172241213,13.706466674804688,613827.0,-0.008152155762150892,2.999999999999968,0.2999992318544825,63.559328102273675,61.86646913231836,-0.20582577406103297,-0.6195454685789237,-1.7955061111263007,-2.7855303085586574,22.41085525753531,0.2234745025634748,0.4260385699853835,0.4804716110229492,-0.6463771235923392,1.6073203456382377,-0.0829527562846959,1.0438959783305943,-0.6192726332457195,28.125035006665268,-42.448876524257074,0.5634243673076446,11,-0.11173820495605469,-0.4283275604248047,-2.011275053024292,-2.4023561477661133,1.1546201705932635,2,0.12602739495396276,1.3333326220871697,13.706466674804688,1.0,14.004432678222654,1.0000000000000053,14.265153884887695,0.12602739495396276
1392,2000-11-09,13.557482719421387,13.66922092437744,13.371253967285154,13.66922092437744,351214.0,-0.0027397900275318854,4.333304883669493,1.000008534972032,59.25925135652424,61.94041417896203,-0.005687062995706427,-0.502456306608476,-1.693649744583416,-2.710171948931624,22.408584410693468,0.29796695709228516,0.41518143574000277,0.37618241310119593,-0.6833425200217764,1.4357073462241683,-0.15358005346029024,0.9059448796626821,-0.4344333444694879,17.241348864600695,-50.7245262270545,0.5297624665614863,11,0.22347497940063477,-0.3910808563232422,-1.7691764831542969,-2.365109443664551,1.7133092880249006,3,0.11813189190162587,2.999999999999968,13.59472942352295,1.3333326220871697,13.706466674804688,1.0,14.004432678222654,0.11813189190162587
1393,2000-11-10,13.706466674804688,13.92994213104248,13.408499717712402,13.408499717712402,493008.0,0.010989057369026112,-2.500001600302137,-2.6666524418347044,55.10204188275119,61.71365692783915,-0.11412170416238965,-0.5846101606593272,-1.7788630854373295,-2.818601580430057,22.648403778682177,0.5214424133300781,0.47596869718955936,0.46371073722839284,-0.5660608918909027,1.4934823663476884,-0.051175077331254926,0.9785965517880406,-0.45058397364558544,31.034516248939497,-32.59106746970626,0.5148858145596473,11,0.07449102401733398,-0.540064811706543,-1.8622913360595703,-2.458224296569824,0.968391418457033,4,0.08152176635677355,4.333304883669493,13.557482719421387,2.999999999999968,13.59472942352295,1.3333326220871697,13.706466674804688,0.08152176635677355
1394,2000-11-13,14.116170883178713,14.30239963531494,13.66922092437744,13.78095817565918,377559.0,0.029891307372974962,-1.26666621146892,1.1249995999244717,61.32075152662909,62.17786838260626,-0.4483579157170947,-0.9491055651966835,-2.1232238125795977,-3.2069615972560594,22.500996063647094,0.6331787109375,0.5959662765415938,0.8138216018676783,-0.27463025306153455,1.902273456796891,0.26959567440307275,1.3580475293322838,-0.7449169158935582,80.0000409677823,17.835320032943514,0.5442259274646064,11,-0.31658983230591,-0.9497690200805682,-2.1788811683654803,-2.774814128875734,-0.29796695709228693,0,0.05540891500389322,-2.500001600302137,13.706466674804688,4.333304883669493,13.557482719421387,2.999999999999968,13.59472942352295,0.05540891500389322
1395,2000-11-14,14.004432678222654,14.265153884887695,13.892696380615234,14.078925132751465,551068.0,-0.007915617193980595,-1.5000080015619048,-0.222224434986462,64.99998719757468,62.25723222091992,-0.27177710540064126,-0.7558493527394337,-1.9412903908102859,-3.061228646459936,23.32763621623346,0.37245750427246094,0.5970870870351526,0.6257294654846177,-0.43288540404926223,1.6843443350184977,0.09642203071767774,1.1550369002515577,-0.5959329605102521,67.99996312899627,4.31459137419553,0.5293074347669402,11,-0.1489830017089826,-0.8380308151245099,-2.067142963409422,-2.663075923919676,0.0,1,0.06648942110679479,-1.26666621146892,14.116170883178713,-2.500001600302137,13.706466674804688,4.333304883669493,13.557482719421387,0.06648942110679479
1396,2000-11-15,14.153416633605955,14.265153884887695,14.004432678222654,14.153416633605955,630272.0,0.010638342788064303,1.3333418683053602,-0.0,73.40424604623031,63.66351936358327,-0.3397060831425609,-0.8238692895790276,-2.020502826183927,-3.173222274887669,24.19894902984187,0.26072120666504084,0.617307083016895,0.6964972019195539,-0.3475335226416778,1.7405279264807856,0.17448183963893804,1.2185125642001697,-0.6406286239624013,84.00003277422553,14.692317519769432,0.5220153622806157,11,-0.24209833145141424,-0.9870147705078107,-2.150946617126463,-2.8120598793029767,-0.8194084167480451,2,0.052631529298057034,-1.5000080015619048,14.004432678222654,-1.26666621146892,14.116170883178713,-2.500001600302137,13.706466674804688,0.052631529298057034
1397,2000-11-16,14.265153884887695,14.30239963531494,14.004432678222654,14.153416633605955,687661.0,0.007894719287527385,2.2000102419665186,100.0,66.21620592939014,63.79865371136073,-0.3413685861285014,-0.8315698292939508,-2.050125818726702,-3.2481333363162577,25.136588151429528,0.29796695709228516,0.6390277739309251,0.7151198863983161,-0.2632032007693237,1.693442973565956,0.22595834281449534,1.204281429982137,-0.6585064125061049,95.83334222391044,28.081854291817606,0.4891615435838202,11,-0.3538355827331543,-1.0987520217895508,-2.206815242767334,-2.923797130584717,-1.6760616302490234,3,0.03394255071734409,1.3333418683053602,14.153416633605955,-1.5000080015619048,14.004432678222654,-1.26666621146892,14.116170883178713,0.03394255071734409
1398,2000-11-17,14.637613296508787,14.67485809326172,14.22790813446045,14.265153884887695,717027.0,0.026109736679088336,1.0000042674860161,3.33335040327736,71.0843340043034,64.16068230125894,-0.7324650193784628,-1.1175903011284642,-2.333249186262769,-3.5742390072477743,25.437745339814477,0.4469499588012713,0.6421736769629849,0.9963269710540761,-0.03157148314434011,2.0242254252524923,0.4823777439548671,1.510276198153285,-0.9464923076629628,96.29639815379387,28.723449810766027,0.5139492270992083,11,-0.6145572662353498,-1.3594737052917445,-2.6630775928497297,-3.2590107917785627,-1.229113578796385,4,0.043256963967515105,2.2000102419665186,14.265153884887695,1.3333418683053602,14.153416633605955,-1.5000080015619048,14.004432678222654,0.043256963967515105
1399,2000-11-20,15.08456325531006,15.531513214111328,14.56312084197998,14.56312084197998,1080993.0,0.030534346668925627,-2.714283101548726,1.3999979516172096,74.19354394643794,65.4599655546794,-1.1287900270754427,-1.5037676929761492,-2.683827587705082,-3.9751852409795223,25.472339124978703,0.9683923721313477,0.6892965407125811,1.3557491779327417,0.15450958433926942,2.556988771526214,0.7551293811360065,1.956368974729477,-1.275393813934329,72.72727801753246,6.959011893665334,0.600619796796736,11,-0.6331796646118182,-1.229112625122072,-3.1193389892578143,-3.6500921249389666,-1.3780965805053729,0,-0.027160558453962258,1.0000042674860161,14.637613296508787,2.2000102419665186,14.265153884887695,1.3333418683053602,14.153416633605955,-0.027160558453962258
1400,2000-11-21,15.345282554626465,15.494267463684082,15.19629955291748,15.494267463684082,1724522.0,0.017283848057359386,2.9999743954116576,-0.28571689845127307,75.9999846370896,66.8422607252145,-1.2656980658735915,-1.6836003273902662,-2.841958050316183,-4.1885124147532515,25.508802401279162,0.40970420837402166,0.6472620658616641,1.5103178977966305,0.13495848683727374,2.8856773087559873,0.8226381923169512,2.1979976032763098,-1.2949849850677495,87.80479122690882,23.100824989497,0.6876797054796788,11,-0.8938989639282227,-1.4898319244384766,-3.3800582885742188,-3.910811424255371,-1.7133073806762695,1,-0.09951453308884417,-2.714283101548726,15.08456325531006,1.0000042674860161,14.637613296508787,2.2000102419665186,14.265153884887695,-0.09951453308884417
1401,2000-11-22,15.494267463684082,15.643250465393065,14.972825050354006,15.270792007446287,1289070.0,0.009708841041359717,1.571431184170342,-1.4999871977058408,78.43136221257936,68.97249526477619,-1.2481540319653117,-1.7151830366872503,-2.8893106476850186,-4.290541849380411,26.245088304802522,0.670425415039059,0.6180602101558428,1.528942346572876,0.04215517522885648,3.0157295179168955,0.7855487609008662,2.2723359322448857,-1.2365997038880003,90.9091173603737,25.88223741915212,0.7433935856720101,11,-0.9683923721313477,-1.5643258094787598,-3.529043197631836,-4.059796333312988,-2.0112752914428693,2,-0.09615393492808522,2.9999743954116576,15.345282554626465,-2.714283101548726,15.08456325531006,1.0000042674860161,14.637613296508787,-0.09615393492808522
1402,2000-11-24,15.419775009155273,15.568758010864258,15.382529258728027,15.494267463684082,347522.0,-0.004807742909008539,-1.4999839970298487,-0.33333617831187246,69.62023183062176,70.58562748120625,-0.9853331288660669,-1.4881825192436864,-2.7047516680676438,-4.168455665495934,28.073614032384913,0.18622875213623047,0.6396135143464541,1.3091911315917972,-0.1481940419630554,2.76657630514665,0.5804985448143718,2.0378837183692227,-0.9404140164636736,84.21050149114555,22.253323642874186,0.7286925867774263,11,-0.7635393142700213,-1.4898333549499512,-3.4545507431030273,-3.9853038787841797,-1.8250455856323242,4,-0.13526570855015518,1.571431184170342,15.494267463684082,2.9999743954116576,15.345282554626465,-2.714283101548726,15.08456325531006,-0.13526570855015518
1403,2000-11-27,15.531513214111328,15.606003761291506,15.345282554626465,15.345282554626465,894395.0,0.007246422524953333,-1.7999815646492097,-2.4999935988529143,77.33331603585492,72.36480131556468,-0.9062671757233112,-1.5070485806438398,-2.717264375169103,-4.236819614327127,29.168361430915716,0.26072120666504084,0.6758251613546733,1.3129163742065426,-0.23137431952333642,2.8572070679364217,0.5407710273416022,2.085061721071483,-0.8659299057874943,89.6551998149389,27.12495538921388,0.7721453468649397,11,-0.7635397911071777,-1.6015715599060059,-3.584912061691284,-4.097042083740234,-2.0485210418701154,0,-0.18944844065800925,-1.4999839970298487,15.419775009155273,1.571431184170342,15.494267463684082,2.9999743954116576,15.345282554626465,-0.18944844065800925
1404,2000-11-28,15.494267463684082,15.79223346710205,15.345282554626465,15.568758010864258,821736.0,-0.0023980760865854878,-1.3999918064897723,-0.39999078232459534,85.29406559575794,74.61969891536282,-0.7297184763061875,-1.369898953986418,-2.56717282456486,-4.160733528700124,30.178969567508663,0.44695091247558594,0.7521806453493305,1.167657661437989,-0.4177669242101132,2.753082247086091,0.3749453686139379,1.96036995426204,-0.6722574102291716,63.63644828051742,-1.3252080676534703,0.7927122928240515,11,-0.5959343910217285,-1.4898343086242676,-3.529043197631836,-4.059796333312988,-2.0857677459716797,1,-0.13461544734918018,-1.7999815646492097,15.531513214111328,-1.4999839970298487,15.419775009155273,1.571431184170342,15.494267463684082,-0.13461544734918018
1405,2000-11-29,15.531513214111328,15.71774196624756,15.382529258728027,15.419775009155273,1341593.0,0.0024038406794346656,-2.599991806468812,-1.5000320065549424,89.39386826947573,76.39632360683453,-0.5895670254317089,-1.3069466599053214,-2.4900140655594,-4.15555447431505,31.417445352161977,0.335212707519533,0.8536017558809768,1.098752737045288,-0.5119332622142174,2.7094387363047936,0.29340973741553533,1.9040957366750408,-0.534862946199933,68.18189224545274,-1.3798909405279716,0.8053429996297524,11,-0.6331801414489746,-1.5270800590515137,-3.305567979812622,-3.8921899795532227,-2.1602592468261737,2,-0.11750603525537195,-1.3999918064897723,15.494267463684082,-1.7999815646492097,15.531513214111328,-1.4999839970298487,15.419775009155273,-0.11750603525537195
1406,2000-11-30,15.71774196624756,15.71774196624756,15.308037757873535,15.606003761291506,653429.0,0.011990380432927328,6.33328781387095,1.0,91.42852962477951,79.19769290632223,-0.5929115143946859,-1.3821668003809773,-2.5813301134989395,-4.303197211914727,32.46496213270038,0.4097042083740252,0.9074627525499288,1.1695193767547618,-0.4629412735498608,2.801980027059386,0.3532890516024505,1.9857497019070731,-0.577886722481848,84.6154149170012,8.0869889822024,0.8162303251523119,11,-0.7076711654663104,-1.713308811187746,-3.482485294342043,-4.078418731689455,-2.5699625015258807,3,-0.13270142726457546,-2.599991806468812,15.531513214111328,-1.3999918064897723,15.494267463684082,-1.7999815646492097,15.531513214111328,-0.13270142726457546
1407,2000-12-01,15.829479217529295,16.052953720092773,15.71774196624756,15.79223346710205,903960.0,0.007108988779793046,-2.6000000000000494,0.3333304883669165,91.30430265058226,81.44435608924209,-0.5134033719219087,-1.367475043099164,-2.6249175701853797,-4.374712260717795,33.718679386830935,0.33521175384521307,0.9686963905988399,1.1564830780029283,-0.4666613789519811,2.7796275349578377,0.3449108495254727,1.9680553064803838,-0.5721958935630411,70.00003840732481,-11.775660552623748,0.8115722284774551,12,-0.5214419364929181,-1.6946859359741193,-3.4545507431030256,-4.19015598297119,-3.2403869628906232,4,-0.14823526491570382,6.33328781387095,15.71774196624756,-2.599991806468812,15.531513214111328,-1.3999918064897723,15.494267463684082,-0.14823526491570382
1408,2000-12-04,15.866724967956545,16.090200424194336,15.79223346710205,15.79223346710205,648227.0,0.002352935931461575,-7.000025604916144,2.000000000000143,89.83045698540903,83.18179087135002,-0.4000321092568768,-1.3476792819820709,-2.5957778027001943,-4.368137325291729,34.087660571876704,0.29796695709228516,0.9978353082583187,1.1136502742767345,-0.5812176369331024,2.8085181854865695,0.26621631867181605,1.9610842298816529,-0.5586872100830096,71.42851917376818,-10.135078898958255,0.8474339556049176,12,-0.3352122306823748,-1.5643248558044451,-3.3614358901977557,-4.227401733398439,-3.575599670410158,0,-0.1431924703441937,-2.6000000000000494,15.829479217529295,6.33328781387095,15.71774196624756,-2.599991806468812,15.531513214111328,-0.1431924703441937
1409,2000-12-05,15.494267463684082,15.866724967956545,15.419775009155273,15.866724967956545,1329511.0,-0.023474126199619305,1.4000051209832154,-4.999999999999905,80.30304499819017,83.65990868925009,0.04096117052657,-0.9042453905854266,-2.1610947999938688,-3.952985372689273,33.890320280016155,0.4469499588012713,1.0657311112222594,0.6667010307312005,-1.0205679144631539,2.353969975925555,-0.1769334418659767,1.5103355033283776,0.5959329605102539,23.80958767650584,-57.01308624830692,0.843634472597177,12,0.03724527359008789,-0.8939008712768555,-2.7655036449432373,-3.7990756034851074,-3.4266176223754865,1,-0.12980770444017153,-7.000025604916144,15.866724967956545,-2.6000000000000494,15.829479217529295,6.33328781387095,15.71774196624756,-0.12980770444017153
1410,2000-12-06,15.308037757873535,15.568758010864258,15.047316551208494,15.531513214111328,901779.0,-0.012019264947312758,2.5000176034362025,0.6000025604916115,73.13432379508171,83.07134886508366,0.2473651990497583,-0.6238637758594656,-1.9171227921674046,-3.725900124831245,34.168269535724924,0.5214414596557635,1.0840112709118852,0.4003927707672119,-1.213259502045318,2.01404504357974,-0.4064333656390531,1.207218907173477,0.7821626663208008,25.000022861469684,-53.1313630791978,0.8068261364062642,12,0.26072072982788086,-0.7076711654663086,-2.495471239089966,-3.5383543968200684,-3.091404914855957,2,-0.12408762443665422,1.4000051209832154,15.494267463684082,-7.000025604916144,15.866724967956545,-2.6000000000000494,15.829479217529295,-0.12408762443665422
1411,2000-12-07,15.308037757873535,15.568758010864258,15.121808052062988,15.308037757873535,1350654.0,0.0,-1.3999928306601939,-0.0,71.87499874976342,83.32187852276607,0.2438096369269651,-0.5153479166977739,-1.856989243405792,-3.6810615434061056,34.72492022219941,0.44694995880126953,1.0492257503116527,0.3147273540496833,-1.183214791887611,1.8126694999869777,-0.43424371891896385,1.0636984270183305,0.7404473114013683,25.000022861469684,-48.78988101009193,0.7489710729686474,12,0.26072072982788086,-0.6890478134155273,-2.495471239089966,-3.5383543968200684,-3.165895462036133,3,-0.12652070900414492,2.5000176034362025,15.308037757873535,1.4000051209832154,15.494267463684082,-7.000025604916144,15.866724967956545,-0.12652070900414492
1412,2000-12-08,15.159053802490234,15.531513214111328,14.786596298217773,15.45702075958252,599396.0,-0.00973240056888891,2.3333205309572125,-100.0,62.06893354923813,81.62583602425309,0.39327843038027055,-0.2532083563037091,-1.657968957581943,-3.487650130895627,35.287016248350646,0.7449169158935547,0.9743925664177322,0.0856648445129391,-1.2517178258297221,1.4230475148556003,-0.5830264906583906,0.7543561796842688,0.8493845260620141,28.571365865649106,-40.62129001846723,0.6686913351713304,12,0.2793445587158203,-0.4841952323913574,-2.327864408493042,-3.3707475662231445,-3.0541582107543945,4,-0.1326780921800116,-1.3999928306601939,15.308037757873535,2.5000176034362025,15.308037757873535,1.4000051209832154,15.494267463684082,-0.1326780921800116
1413,2000-12-11,14.82384204864502,15.19629955291748,14.749349594116213,15.19629955291748,600403.0,-0.022112973422533044,1.4000051209832192,1.2499959992446574,43.63635517194821,76.99720153271869,0.6901243511715993,0.17919384151011286,-1.2719822457309,-3.110698525244599,35.44785789338428,0.44694995880126775,0.8622028265463157,-0.3054156780242927,-1.486600157430349,0.8757688013817617,-0.8960079177273208,0.2851765616787354,1.1112857580871598,6.666734946268062,-59.51440319729487,0.5905922397030273,12,0.5959329605102539,-0.09311485290527344,-1.9647181034088135,-3.0355358123779297,-2.681699752807617,0,-0.1507537510635184,2.3333205309572125,15.159053802490234,-1.3999928306601939,15.308037757873535,2.5000176034362025,15.308037757873535,-0.1507537510635184
1414,2000-12-12,14.898332595825195,15.08456325531006,14.637613296508787,14.82384204864502,692527.0,0.00502504997933273,-1.0000085349902594,-0.1999974395083856,38.00000512097014,71.28677229399585,0.5835803408838078,0.1752927183009163,-1.2973875552876777,-3.1419976172927484,35.004353013162635,0.4469499588012731,0.8152182377883843,-0.2700332164764401,-1.3581099644193344,0.8180435314664543,-0.8140715904478881,0.274005157495008,0.941932953897707,27.999868902963748,-33.981783924928855,0.5440383739714472,12,0.4655742645263672,-0.16760540008544922,-1.7226192951202393,-2.7934370040893555,-2.681699752807617,1,-0.17499993918845647,1.4000051209832192,14.82384204864502,2.3333205309572125,15.159053802490234,-1.3999928306601939,15.308037757873535,-0.17499993918845647
1415,2000-12-13,14.935579299926758,15.01007080078125,14.600366592407227,14.898332595825195,741190.0,0.0025000585711181245,3.3999877097031894,0.5000192039329655,34.04253348652671,64.91055050085664,0.5061362496353077,0.22280529731675003,-1.2829034549785074,-3.1348030818755372,34.50556262137588,0.40970420837402344,0.7338411940355964,-0.279343843460083,-1.2285457035174332,0.669858016597269,-0.7539447734887581,0.1952570865685921,0.7844210244747334,34.61541491700084,-22.72779201110437,0.474600930028676,12,0.40970420837402344,-0.20485210418701172,-1.6853744983673096,-2.756192207336426,-2.4582252502441424,2,-0.19201996795880738,-1.0000085349902594,14.898332595825195,1.4000051209832192,14.82384204864502,2.3333205309572125,15.159053802490234,-0.19201996795880738
1416,2000-12-14,14.898332595825195,15.19629955291748,14.637613296508787,15.19629955291748,792371.0,-0.0024938238653886557,2.7499879977339843,-7.999820770176157,34.7825869145811,58.630359863523175,0.4636880105361154,0.3359447078566795,-1.1956936304251276,-3.052285841345128,34.121100921497586,0.5586862564086932,0.632878763527696,-0.35383634567260813,-1.1778653855105716,0.47019269416535714,-0.7658508655915899,0.058178174246373615,0.6873116807369843,31.999901677424113,-21.03825723812526,0.41201451991898225,12,0.44695091247558594,-0.16760540008544922,-1.648127794265747,-2.7189455032348633,-2.4582242965698224,3,-0.1799999923185419,3.3999877097031894,14.935579299926758,-1.0000085349902594,14.898332595825195,1.4000051209832192,14.82384204864502,-0.1799999923185419
1417,2000-12-15,14.749349594116213,15.308037757873535,14.600366592407227,14.600366592407227,1386397.0,-0.009999978235868512,-8.500025604916145,-0.4999983996978689,27.65952926255791,51.72247900542861,0.4954430051238532,0.5513292958101257,-1.007054438447943,-2.871522637494314,33.7427640110313,0.7076711654663086,0.5097437807796439,-0.5270291328430154,-1.2513828742445963,0.19732460855856715,-0.8892060035438067,-0.16485226214222415,0.718061360347372,21.05257483690411,-26.22381845354362,0.3621768707007911,12,0.48419618606567205,-0.01862239837646662,-1.4246530532836932,-2.5699625015258807,-2.160257339477541,4,-0.17676761145582132,2.7499879977339843,14.898332595825195,3.3999877097031894,14.935579299926758,-1.0000085349902594,14.898332595825195,-0.17676761145582132
1418,2000-12-18,15.270792007446287,15.531513214111328,14.67485809326172,14.749349594116213,1415091.0,0.035353586949901095,-1.5555568199922698,3.500012802458006,44.99998933130765,47.79991726466388,-0.13345667473564582,0.08406531579360355,-1.4759601410649328,-3.3536670885437765,32.97865722318511,0.8566551208496076,0.36334616382935536,-0.037245655059816585,-0.6964690897542223,0.6219777796345891,-0.36685737240701854,0.2923660622873854,-0.6704254150390607,71.99998361290383,25.68623493263715,0.3296117173472024,12,-0.1862297058105451,-0.5214419364929181,-1.7971122264862043,-3.0914049148559553,-2.9051752090454066,0,-0.20731710668095704,-8.500025604916145,14.749349594116213,2.7499879977339843,14.898332595825195,3.3999877097031894,14.935579299926758,-0.20731710668095704
1419,2000-12-19,14.67485809326172,15.159053802490234,14.637613296508787,15.121808052062988,1228158.0,-0.03902442740978851,-1.0000036578518465,-0.8571415507743654,34.66665210034918,43.52573152080472,0.3732743320491547,0.6827355733034839,-0.8297289504595007,-2.715554478451832,31.195548893442744,0.6331787109375,0.1859669998031901,-0.6126943111419667,-1.3245216764172856,0.09913305413335216,-0.9686079937796261,-0.2567806285043073,-0.07449150085449396,7.999975419356218,-34.07916547693651,0.35591368263765916,12,0.40970420837402166,0.20485258102416815,-1.2011783123016375,-2.4954710006713885,-2.1662168502807653,1,-0.17258877607731482,-1.5555568199922698,15.270792007446287,-8.500025604916145,14.749349594116213,2.7499879977339843,14.898332595825195,-0.17258877607731482
1420,2000-12-20,13.818203926086426,15.047316551208494,13.818203926086426,14.749349594116213,947254.0,-0.058375635507415646,-1.6400007374200707,2.0833331555218075,22.580644273158,38.04858102340411,1.113463699737279,1.4958098947329113,0.06470294106061303,-1.8123541693360306,29.03479362721722,1.2291126251220685,-0.005975759299792216,-1.3929945468902591,-2.360451350102373,-0.4255377436781451,-1.876722948496317,-0.9092661452842012,1.7133092880249023,0.0,-35.18260747858534,0.48372840160605723,12,0.8566546440124512,1.135998249053955,-0.33521246910095215,-1.6388168334960938,-1.095026969909668,2,-0.11590298505041985,-1.0000036578518465,14.67485809326172,-1.5555568199922698,15.270792007446287,-8.500025604916145,14.749349594116213,-0.11590298505041985
1421,2000-12-21,14.004432678222654,14.30239963531494,13.74371337890625,14.22790813446045,1664616.0,0.01347705918456299,1.9999923185448443,0.2400005325811663,24.21052149271445,33.84209079490148,0.8078234066924406,1.2566739510232043,-0.0832066793926689,-1.9552389902877376,27.421214071870292,0.5586862564086896,-0.16341720582666497,-1.1322740554809592,-2.2287800287170345,-0.03576808224488204,-1.6805270420989977,-0.5840210688629206,1.4928143501281763,14.583248872852558,-15.526181253947165,0.5482529866180386,12,0.6331806182861346,0.9125242233276385,-0.49350690841674627,-1.8250455856323224,-1.1263132095336896,3,-0.10904251986692015,-1.6400007374200707,13.818203926086426,-1.0000036578518465,14.67485809326172,-1.5555568199922698,15.270792007446287,-0.10904251986692015
1422,2000-12-22,13.33400821685791,13.855449676513672,13.185025215148926,13.855449676513672,1172782.0,-0.0478723042031739,1.5714275263318647,2.333327643376231,19.642857959338485,31.17614666016707,1.3322393883626873,1.8580913462166926,0.6353467997038997,-1.243739645479895,26.06117548663411,0.8194074630737287,-0.314754646052128,-1.6984101772308353,-3.0488969158281662,-0.34792343863350617,-2.3736535465295,-1.0231668079321707,2.0930974655151378,6.3491908663016146,-17.76804632135807,0.6752433692986647,12,1.0242609977722168,1.3036046028137207,0.20485186576843262,-1.1546211242675781,-0.8074893951416033,4,-0.06703910055135542,1.9999923185448443,14.004432678222654,-1.6400007374200707,13.818203926086426,-1.0000036578518465,14.67485809326172,-0.06703910055135542
1423,2000-12-26,12.589092254638672,14.078925132751465,12.440108299255373,13.482992172241213,1290077.0,-0.0558658694448273,-1.7499975995467996,1.714286236834071,18.032787229304645,28.95756689442646,1.9297536030865938,2.4994120824773844,1.412322997487168,-0.46106872580469727,25.08744135218669,1.638816833496092,-0.4916004081749499,-2.296205091476441,-4.009986596745691,-0.5824235862071916,-3.153095844111066,-1.4393143388418164,2.703488599700929,5.47947559839083,-17.9051629143116,0.8568907526346252,12,1.3967185020446777,1.6760621070861816,0.9497678279876709,-0.40970516204833984,-0.6763849258422852,1,0.0,1.5714275263318647,13.33400821685791,1.9999923185448443,14.004432678222654,-1.6400007374200707,13.818203926086426,0.0
1424,2000-12-27,13.408499717712402,13.445746421813965,12.626338005065918,12.626338005065918,789014.0,0.06508868522842115,-1.095240417676637,-0.8749991998480761,31.654667379918678,28.69224843813668,0.9798283001079469,1.5976442184535689,0.6207496313884562,-1.2458990545501862,23.833566691220298,0.856654167175293,-0.6194132119966085,-1.372509241104126,-3.1814658321122735,0.43644734990402156,-2.2769875366081997,-0.4680309456000522,1.6558833322204602,37.14284878208653,13.385767172407839,0.9044782955040734,12,0.5773110389709473,0.8566546440124512,0.24209809303283691,-1.1173748970031738,-1.6686124801635742,2,-0.07777774853766006,-1.7499975995467996,12.589092254638672,1.5714275263318647,13.33400821685791,1.9999923185448443,14.004432678222654,-0.07777774853766006
1425,2000-12-28,13.706466674804688,13.706466674804688,13.259516716003418,13.259516716003418,588321.0,0.02222224434987874,1.0,0.5714290939772434,35.37414539416419,28.757977158090355,0.5466641008289042,1.2184072594510624,0.36906178963622693,-1.5054210547888403,22.297350129372663,0.44694995880126953,-0.6758954327073194,-0.9832899570465088,-2.816801600291914,0.8502216861988963,-1.9000457786692113,-0.06653413542380626,1.1479743950739767,68.0000143387237,42.56603177537315,0.9167558216227023,12,0.2793440818786621,0.558687686920166,0.44695043563842773,-0.9870142936706543,-1.2633790969848633,3,-0.0873912628427852,-1.095240417676637,13.408499717712402,-1.7499975995467996,12.589092254638672,1.5714275263318647,13.33400821685791,-0.0873912628427852
1426,2000-12-29,13.631975173950195,13.92994213104248,13.33400821685791,13.631975173950195,872916.0,-0.005434770508100595,1.0,0.0,35.862069939780866,29.669370566670683,0.4722993398068418,1.1896187568844798,0.48631877575271787,-1.3907433201925699,20.73929143480342,0.5959339141845703,-0.7355380491559149,-0.9534931182861328,-2.7780628643939025,0.8710766278216369,-1.8657779913400176,-0.041208245232247975,1.0293192742786061,72.72727801753231,45.72012230063116,0.9122848730538847,12,0.3538355827331543,0.6331791877746582,0.5214419364929199,-0.9125227928161621,-0.2830677032470703,4,-0.06666665733884924,1.0,13.706466674804688,-1.095240417676637,13.408499717712402,-1.7499975995467996,12.589092254638672,-0.06666665733884924
1427,2001-01-02,13.482992172241213,13.74371337890625,13.222270965576172,13.631975173950195,1008502.0,-0.010928937282227436,1.7999959032343964,-100.0,37.14285557521236,28.796355704882316,0.4724409739863482,1.2161479190991376,0.6832214574540512,-1.1996536013013515,18.72630367171357,0.5214424133300781,-0.8033332563391813,-0.9851517677307111,-2.7743356712366154,0.8040321357751932,-1.8797437194836633,-0.09055981597775897,1.0006073840697152,63.63639008766179,32.649476989521105,0.8945919517529517,1,0.31658887863159,0.7821621894836408,0.7449162006378156,-0.7076711654663104,-0.6346693038940447,1,-0.04486190422905978,1.0,13.631975173950195,1.0,13.706466674804688,-1.095240417676637,13.408499717712402,-0.04486190422905978
1428,2001-01-03,13.59472942352295,13.92994213104248,13.408499717712402,13.557482719421387,1370288.0,0.008287274060114092,-2.111113639984523,-0.25000640122903894,37.58866136882127,29.12102340137921,0.10946291407396203,0.9754847601710068,0.608482270837909,-1.2676122045901188,16.413778492422587,0.5214424133300781,-0.8775554842689708,-0.7598147392272949,-2.4614749985153246,0.9418455200607365,-1.6106448688713098,0.09101539041671991,0.7253908322235336,74.28569756417309,41.14792356376744,0.8508301296440156,1,0.14898300170898438,0.6704249382019043,0.6983592510223389,-0.8194084167480469,-0.41268444061279475,2,-0.07857534846985026,1.7999959032343964,13.482992172241213,1.0,13.631975173950195,1.0,13.706466674804688,-0.07857534846985026
1429,2001-01-04,13.482992172241213,13.66922092437744,13.445746421813965,13.557482719421387,753943.0,-0.008219159631702389,-2.000019203810012,-1.9999231872183054,36.36363636363634,30.65246696698792,0.03839172221547216,0.9790108903488175,0.7398718214744111,-1.112301602499615,15.12241189882834,0.2234745025634748,-0.93657209506339,-0.7709882259368879,-2.4261364009072306,0.8841599490334549,-1.5985623134220592,0.05658586154828349,0.686727126985982,36.842140726935334,3.730533669441755,0.827574087485171,1,-0.11173820495605646,0.7821621894836408,0.8659653663635236,-0.7076711654663104,-0.1877193450927752,3,-0.1164641218644129,-2.111113639984523,13.59472942352295,1.7999959032343964,13.482992172241213,1.0,13.631975173950195,-0.1164641218644129
1430,2001-01-05,13.408499717712402,13.445746421813965,13.110532760620115,13.408499717712402,1480031.0,-0.005524920105062114,7.999820770176205,-0.0,36.1111116050321,31.974754757245435,0.054373902661282614,0.9527458892295453,0.8371583310591699,-0.9954160339877998,14.940205802744469,0.3724594116210973,-1.084107036663065,-0.7505037784576416,-2.3685654492928148,0.8675578923775316,-1.5595346138752273,0.05852705695994409,0.6228507015170468,36.363625783129585,2.9828669342549077,0.8090308354175865,1,-0.14898300170898438,0.8566546440124512,1.0428833961486816,-0.5586872100830078,-0.3694791793823242,4,-0.12444438343533437,-2.000019203810012,13.482992172241213,-2.111113639984523,13.59472942352295,1.7999959032343964,13.482992172241213,-0.12444438343533437
1431,2001-01-08,13.371253967285154,13.557482719421387,13.185025215148926,13.408499717712402,665678.0,-0.0027777716531587338,1.2222222222222223,-100.0,36.879431593788375,33.88992960551764,-0.008540235467142665,0.882709977840749,0.9080418625218591,-0.9137792279967005,14.655577295033439,0.37245750427246094,-1.1629129724766312,-0.6909103393554705,-2.2501814223391836,0.8683607436282426,-1.470545880847327,0.08872520213638602,0.5327970823463684,31.818187108435207,-2.9930373367804926,0.7796355414918568,1,-0.1117372512817365,0.893900394439699,1.0801291465759295,-0.40970373153686346,-0.40970420837402166,0,-0.06941505948030258,7.999820770176205,13.408499717712402,-2.000019203810012,13.482992172241213,-2.111113639984523,13.59472942352295,-0.06941505948030258
1432,2001-01-09,13.14777946472168,13.33400821685791,12.738075256347654,13.222270965576172,1057501.0,-0.016713054969282548,3.0000064012290477,1.9999999999999045,28.571417570409537,35.06088853230708,0.2075676191266993,0.9989981938542876,1.1752581774326032,-0.6485466369726716,15.413051535946586,0.6331787109375,-1.124828695229052,-0.8138211250305183,-2.3341723187753534,0.7065300687143168,-1.573996721902935,-0.05364552815810164,0.6391561648797506,34.374997499526,4.091598392698987,0.7601755968724172,1,0.13036060333251953,1.1173748970031738,1.3594725131988525,-0.16760635375976562,-0.01936817169189453,1,0.015297488562316941,1.2222222222222223,13.371253967285154,7.999820770176205,13.408499717712402,-2.000019203810012,13.482992172241213,0.015297488562316941
1433,2001-01-10,12.589092254638672,12.849813461303713,11.955912590026855,11.993158340454102,2614219.0,-0.042492894833084605,-1.6666676149942015,-8.000025604916145,28.787872909807945,34.74235581340589,0.8563043831573864,1.4563469809649892,1.7444803176331476,-0.05211555781181687,16.624568960704917,1.1918668746948242,-1.1226314207131516,-1.2607708454132087,-2.8415824482870953,0.32004075746067784,-2.051176646850152,-0.47036504397626544,1.0900971885350739,36.9565507805586,3.695225153003534,0.7904058014369432,1,0.3538351058959961,1.4339642524719238,2.1323230266571045,0.8007845878601074,0.5393190383911133,2,0.020591684329978488,3.0000064012290477,13.14777946472168,1.2222222222222223,13.371253967285154,7.999820770176205,13.408499717712402,0.020591684329978488
1434,2001-01-11,12.291125297546387,12.663582801818848,12.216632843017578,12.589092254638672,1717977.0,-0.02366866101743703,1.0000085349902594,-0.5,32.47862649312539,34.42063149106824,1.0941667618046615,1.6326820184108222,2.0509377357695087,0.28224578825242297,18.167770636382336,0.44694995880126953,-1.0362222765293598,-1.4283774375915534,-3.0738230848917496,0.2170682097086427,-2.2511002612416515,-0.6056546139414554,1.2157364603126695,20.930254714868926,-15.855220461785716,0.8227228236500981,1,0.6518020629882812,1.6201934814453125,2.625831127166748,1.2291126251220703,0.7180995941162109,3,0.07248479401162866,-1.6666676149942015,12.589092254638672,3.0000064012290477,13.14777946472168,1.2222222222222223,13.371253967285154,0.07248479401162866
1435,2001-01-12,12.067649841308596,12.179388046264648,11.844175338745115,12.142142295837402,2788231.0,-0.01818185486095425,3.4999839970298727,0.2500024004531996,27.966096545989615,33.54330111398033,1.185385034803053,1.7183854650401216,2.2780804525120377,0.5376173517656202,20.01837463055054,0.4469499588012713,-0.8716124315389742,-1.508456420898435,-3.206697544995855,0.18978470319898477,-2.357576982947144,-0.659335858849726,1.2841169997672406,13.043456479786538,-25.45367926176957,0.8491205620487097,1,0.8194088935852033,1.638816833496092,2.9982898235321027,1.8622918128967267,0.5959329605102521,4,0.10172842284813277,1.0000085349902594,12.291125297546387,-1.6666676149942015,12.589092254638672,3.0000064012290477,13.14777946472168,0.10172842284813277
1436,2001-01-16,12.216632843017578,12.328371047973633,11.322732925415039,11.322732925415039,1407708.0,0.01234565169425128,-1.2500016003038443,-11.999871977058575,35.576911003619855,33.36930727269227,0.9102443926821593,1.4315937092543614,2.134571517771496,0.4217206017997235,21.728894524340266,1.0056381225585938,-0.8234639890146518,-1.2253884315490726,-2.9074559983090946,0.4566791352109494,-2.0664222149290836,-0.3843546481690616,0.9542230177785722,44.444433907466895,1.8031054660416004,0.8410337833800107,1,0.40970468521118164,1.2291126251220703,2.867929697036743,1.7133088111877441,0.1906995773315412,1,0.06731705093212614,3.4999839970298727,12.067649841308596,1.0000085349902594,12.291125297546387,-1.6666676149942015,12.589092254638672,0.06731705093212614
1437,2001-01-17,12.142142295837402,12.216632843017578,12.067649841308596,12.067649841308596,1204497.0,-0.006097469584080306,-2.9999487908234586,0.08333422239102266,43.02325131336647,33.973150599863956,0.8655558069957898,1.3710376963450237,2.2161848597833824,0.535147254805949,23.296833186666603,0.1489830017089826,-0.8216081956998682,-1.169518613815308,-2.8289490931874823,0.4899118655568664,-1.9992338535013943,-0.3398033741292217,0.7699763540053919,53.658556386845305,6.055575245576243,0.829715239686087,1,0.3538346290588379,1.2849807739257812,2.9517319202423096,1.78779935836792,0.3724575042724627,2,0.06748458740716967,-1.2500016003038443,12.216632843017578,3.4999839970298727,12.067649841308596,1.0000085349902594,12.291125297546387,0.06748458740716967
1438,2001-01-18,12.10489559173584,12.291125297546387,12.067649841308596,12.142142295837402,1103311.0,-0.003067556218175116,-2.9999829302016896,-0.5000064011470975,23.07691701659975,32.49684845019322,0.7478941701242263,1.2215730566259673,2.230250204782653,0.6061563576206801,24.43272979761251,0.2234754562377912,-0.8258618386473895,-1.0484704971313477,-2.5136497079278897,0.41670871366519435,-1.7810601025296187,-0.31588089173307665,0.5847090566870694,58.333351114487165,9.01863046299706,0.7325896053982706,1,0.33521223068237305,1.3222274780273438,2.951732873916626,1.8250460624694824,0.4275827407836932,3,0.08455386447056279,-2.9999487908234586,12.142142295837402,-1.2500016003038443,12.216632843017578,3.4999839970298727,12.067649841308596,0.08455386447056279
1439,2001-01-19,12.142142295837402,12.216632843017578,11.955912590026855,11.955912590026855,1004139.0,0.003076995073546307,-1.7999856613203875,-4.9998975829578045,13.793117148854606,30.017071288395723,0.5592578284766692,1.0380755048912533,2.1781821118163815,0.5966896097397765,25.77193231040779,0.26072025299072266,-0.8357651384434313,-0.8845880031585693,-2.2288910895542298,0.4597150832370911,-1.5567395463564004,-0.21243645996073823,0.3561003113644059,81.48153416634423,33.10396322450461,0.6721515431978305,1,0.29796552658081055,1.2849807739257812,2.9331088066101074,1.8436684608459473,0.4976034164428711,4,0.08122693451966034,-2.9999829302016896,12.10489559173584,-2.9999487908234586,12.142142295837402,-1.2500016003038443,12.216632843017578,0.08122693451966034
1440,2001-01-22,12.216632843017578,12.291125297546387,11.955912590026855,12.030404090881348,1461237.0,0.006134876808824075,-1.0000056899813654,0.9999948790429956,17.24134886460044,27.83506209626373,0.3329328330978498,0.8827039174475004,2.0990359820150353,0.5554518879986823,27.91860717262844,0.33521270751953125,-0.8614620272985167,-0.7300189018249519,-2.066592851383902,0.6065550477339983,-1.398305876604427,-0.06173192704547681,0.11703840873408211,88.88882566705358,41.790616076936644,0.6682869747794751,1,0.11173772811889648,1.2104902267456055,2.830684185028076,1.7691779136657715,0.7329978942871094,0,0.06487810993665288,-1.7999856613203875,12.142142295837402,-2.9999829302016896,12.10489559173584,-2.9999487908234586,12.142142295837402,0.06487810993665288
1441,2001-01-23,12.477354049682615,12.663582801818848,12.142142295837402,12.142142295837402,1230003.0,0.021341494830472207,-2.111111111111111,1.7999999999999905,27.86883594418964,27.75699747112819,-0.0759049744476279,0.5288250491893542,1.8401949845915073,0.3298371771219326,29.699441483368872,0.5214405059814453,-0.8703589351072765,-0.3929437637329123,-1.6470136433699363,0.8611261159041117,-1.0199787035514234,0.23409117608559882,-1.1546211242675763,73.68424599014051,27.493346202217197,0.6270349398185119,1,-0.3910808563232404,0.9497690200805682,2.5606513023376483,1.5084567070007342,0.46631813049316406,1,0.014925340051640923,-1.0000056899813654,12.216632843017578,-1.7999856613203875,12.142142295837402,-2.9999829302016896,12.10489559173584,0.014925340051640923
1442,2001-01-24,12.440108299255373,13.03604221343994,12.36561679840088,13.03604221343994,1545475.0,-0.0029850680103278293,1.249999199848933,-1.777783467759142,23.728805468156608,27.194878866500265,-0.1671797411171969,0.5224548979155355,1.8801276675357084,0.402923957631085,30.299063380152134,0.670425415039059,-0.8786430502388924,-0.38549451828002823,-1.6336819473575588,0.8626929107975023,-1.0095882328187926,0.23859919625873616,-1.0905583763122575,44.827555761179404,2.0999733437596717,0.624093714538765,1,-0.26072072982788264,0.9870147705078107,2.597897052764891,1.5457024574279767,0.5393199920654279,2,-0.0026346940169496014,-2.111111111111111,12.477354049682615,-1.0000056899813654,12.216632843017578,-1.7999856613203875,12.142142295837402,-0.0026346940169496014
1443,2001-01-25,12.589092254638672,12.738075256347654,12.253878593444824,12.253878593444824,1288903.0,0.011976097940579633,-1.888883831156443,-0.5625014002643732,30.000008534950084,26.91947687114745,-0.353318959683218,0.39365377633861165,1.7308143169767334,0.28907842575342535,29.972658851692756,0.48419666290283025,-0.8939950247295982,-0.23651056289672923,-1.4846979919742598,1.0116768661808013,-0.8606042774354936,0.38758315164203516,-1.1720826400756827,58.62071096717468,14.522884249428294,0.624093714538765,1,-0.40970468521118164,0.8380308151245117,2.3930442333221436,1.3967185020446777,0.05661296844482244,3,-0.00591722206987233,1.249999199848933,12.440108299255373,-2.111111111111111,12.477354049682615,-1.0000056899813654,12.216632843017578,-0.00591722206987233
1444,2001-01-26,12.36561679840088,12.88705825805664,12.328371047973633,12.738075256347654,973095.0,-0.017751514701582094,-1.4999989331307704,-1.1111076339200514,28.125012502370367,26.9371341996342,-0.13205238190071178,0.5639047732424824,1.9381487703540348,0.5445193707794846,29.510643321353513,0.5586872100830078,-0.8572567480953577,-0.4078418731689428,-1.6405372022752829,0.8248534559373972,-1.024189537722112,0.2085057913842263,-0.8838458798828128,37.931022304471895,-6.849970914876565,0.6163476645531698,1,-0.18622922897339045,0.875276565551756,2.551339387893675,1.620193958282469,0.28604793548583984,4,0.013493991997247656,-1.888883831156443,12.589092254638672,1.249999199848933,12.440108299255373,-2.111111111111111,12.477354049682615,0.013493991997247656
1445,2001-01-29,12.508641242980955,12.514599800109865,12.29410457611084,12.29410457611084,681116.0,0.011566300889946035,-1.0555481467651906,-0.5760015977426771,32.67506702885282,26.614707091326753,-0.23014606004803362,0.3441877873232553,1.7839146943773212,0.4369954488565533,29.656368098619474,0.2204952239990252,-0.778785644635823,-0.2049261569976828,-1.360752539564741,0.9509002255693755,-0.7828393482812128,0.37298703428584723,-0.9646994726660125,40.999997866261424,-5.196779490668568,0.5779131912835295,1,-0.012663841247556817,0.6763834953308123,2.47349524497986,1.4771695137023944,1.1978254318237322,0,0.010481111957134859,-1.4999989331307704,12.36561679840088,-1.888883831156443,12.589092254638672,1.249999199848933,12.440108299255373,0.010481111957134859
1446,2001-01-30,12.723176956176758,12.842363357543945,12.401372909545898,12.65762424468994,1196946.0,0.017151000578594866,1.9019639836957034,0.30555481467652823,41.44144525137727,26.438950862216842,-0.4081986047401518,0.06121478033115224,1.5556282222010385,0.257784056032742,30.0513031224494,0.4409904479980469,-0.704687805333867,0.0550494670867927,-1.017185117495508,1.1272840516690934,-0.48106782520435765,0.591166759377943,-1.119551168136816,60.00002438554536,11.79944591185972,0.5361172922911505,1,-0.22719955444335938,0.08938932418823242,2.091353416442871,1.2626338005065918,1.2216634750366229,1,0.017798524842334462,-1.0555481467651906,12.508641242980955,-1.4999989331307704,12.36561679840088,-1.888883831156443,12.589092254638672,0.017798524842334462
1447,2001-01-31,12.878119468688965,13.021142959594727,12.526518821716307,12.633787155151367,934668.0,0.012177973555338006,-1.155840377089477,3.7272647918878197,56.958377894607835,30.203557626439963,-0.5003846700125791,-0.14900638210494854,1.3848497086879714,0.1441831340120423,30.170362821150576,0.49462413787841975,-0.578811519920869,0.24023561477661204,-0.7673996472473448,1.2478708768005689,-0.26358201623536637,0.7440532457885904,-1.2171970236330232,81.35929449930705,30.42542328109591,0.5038176310119783,1,-0.3821420669555664,-0.1772904396057129,1.8991656303405762,1.1076912879943848,1.0130863189697283,2,0.005090239428683363,1.9019639836957034,12.723176956176758,-1.0555481467651906,12.508641242980955,-1.4999989331307704,12.36561679840088,0.005090239428683363
1448,2001-02-01,12.526518821716307,12.961549758911133,12.359657287597654,12.961549758911133,1941828.0,-0.027302173102797922,1.7671249092977812,-1.7804887568744925,55.52446963945509,34.840374569840016,-0.09240456516736906,0.1248652440843987,1.7041949032628825,0.5360952625223092,30.813495526627854,0.6018924713134783,-0.5173374419710512,-0.057954502105713956,-0.9597196638417564,0.8438106596303285,-0.5088370829737343,0.3929280787623064,-0.810591585925005,31.96725934767899,-21.82159830184112,0.45088258086802113,2,-0.03054141998290838,0.17431020736694514,1.971422195434572,1.4592919349670428,1.4719552993774432,3,0.036156052295975405,-1.155840377089477,12.878119468688965,1.9019639836957034,12.723176956176758,-1.0555481467651906,12.508641242980955,0.036156052295975405
1449,2001-02-02,11.912707328796387,12.550355911254885,11.82927703857422,12.514599800109865,1770668.0,-0.049000963608165415,1.1415914665578915,1.383562454648885,46.9267178385388,38.13874890027761,0.5424873396603207,0.6482386031376954,2.263544625547663,1.1870582032151233,31.780023964920012,0.7210788726806641,-0.5041178308602561,-0.5932517528533943,-1.4372086786068845,0.250705172900096,-1.0152302157301403,-0.17127328997664826,-0.14397549389913955,6.999972794819994,-49.797196286488976,0.4219784628767455,2,0.5199522972106934,0.713630199432373,2.212775230407715,2.073103427886963,1.8712310791015625,4,0.061530756532165,1.7671249092977812,12.526518821716307,-1.155840377089477,12.878119468688965,1.9019639836957034,12.723176956176758,0.061530756532165
1450,2001-02-05,11.739887237548828,12.097447395324707,11.680293083190918,12.061691284179688,2262837.0,-0.014507205329371553,1.121215648049813,0.5346537163500372,40.632340970316015,39.55691612540276,0.7158483554807624,0.7269099184611658,2.3703668296686935,1.396996679107641,32.33921274897556,0.41715431213378906,-0.43721647728232504,-0.6826412200927727,-1.4795198319457779,0.1142373917602324,-1.0810805260192762,-0.2842019141662693,1.2961549758911115,4.444506085777709,-51.688019582701415,0.3984393059265029,2,0.6182804107666016,0.8864502906799316,2.3855953216552734,2.2459235191345215,1.9010267257690447,0,0.07766492794084634,1.1415914665578915,11.912707328796387,1.7671249092977812,12.526518821716307,-1.155840377089477,12.878119468688965,0.07766492794084634
1451,2001-02-06,12.443087577819824,12.598031044006348,11.8590726852417,11.8590726852417,2568240.0,0.05989838965589733,-1.5306147776558499,-1.814815253855546,54.7417666267768,43.00280069858279,0.008131235138920445,-0.052060827840881174,1.6031761544566798,0.7330017985819026,32.82507574783723,0.8581438064575195,-0.33551609115117387,0.06696743965148855,-0.5937485471201391,0.7276834264231162,-0.2633905537343253,0.3973254330373024,0.5658396530151357,56.88888130226326,0.42509813530205065,0.330357993385814,2,-0.09236955642700195,0.18324995040893555,1.6823949813842773,1.691706657409668,1.3527698516845703,1,0.10153260507760753,1.121215648049813,11.739887237548828,1.1415914665578915,11.912707328796387,1.7671249092977812,12.526518821716307,0.10153260507760753
1452,2001-02-07,13.348907470703125,13.557482719421387,12.443087577819824,12.443087577819824,2451113.0,0.07279703588182973,-1.4605225616195052,1.5510219078225427,65.38887783875411,46.934897287894344,-0.8439711399463583,-0.9929491505846286,0.6449737727138096,-0.12437904865243965,32.56167385101827,1.1143951416015625,-0.2196191413105364,0.9627309322357185,0.24859897827408872,1.6768628861973482,0.6056649552549036,1.3197969092165334,-1.668614387512207,88.88896227143594,31.31244710879578,0.3570659769808147,2,-0.7300195693969727,-0.7225699424743652,0.7765750885009766,0.7858867645263672,0.5363397598266602,2,0.04464282652480378,-1.5306147776558499,12.443087577819824,1.121215648049813,11.739887237548828,1.1415914665578915,11.912707328796387,0.04464282652480378
1453,2001-02-08,12.848322868347168,13.378703117370605,12.830445289611815,13.348907470703125,1247455.0,-0.037500042865274974,-1.0444422316778412,-0.5526314958292141,57.837295707291815,50.23626208844117,-0.33832624244328535,-0.497452519686302,1.0826768285143906,0.41508895537770485,31.351699143717372,0.5482578277587908,-0.15467870792234173,0.4491847991943363,-0.2894441644554018,1.1878137628440744,0.07987031736946726,0.8184992810192053,-1.130485992431641,62.222258349014616,7.352745404880764,0.36931448182486865,2,-0.22943496704101562,-0.2219853401184082,1.1840448379516602,1.305093765258789,1.3110532760620117,3,0.08116879767091989,-1.4605225616195052,13.348907470703125,-1.5306147776558499,12.443087577819824,1.121215648049813,11.739887237548828,0.08116879767091989
1454,2001-02-09,13.182044982910154,13.283353805541992,12.961549758911133,12.991347312927244,837006.0,0.025973982595435707,-1.571420950958501,-0.38094993151089446,60.131330955930515,53.28695808033869,-0.6079963278627218,-0.802132677065071,0.6898552918162508,0.12853267186922146,30.07633589972928,0.4350309371948242,-0.06502679035558678,0.7383609294891347,-0.07637960082082174,1.553101459799091,0.33099066433415736,1.145731194644112,-1.4274151901245098,80.00001016066027,28.217835222651175,0.4073702651549779,2,-0.5631570816040021,-0.6860680580139142,0.8223884105682391,0.9713716506958026,0.6257295608520526,4,0.06193493795856808,-1.0444422316778412,12.848322868347168,-1.4605225616195052,13.348907470703125,-1.5306147776558499,12.443087577819824,0.06193493795856808
1455,2001-02-12,13.295272827148438,13.342947006225586,13.074776649475098,13.110532760620115,710482.0,0.008589550740046636,-1.0930182359508747,0.9687589079870668,58.85769643089523,55.22209710028513,-0.668171322612725,-0.8629166610833536,0.5164245152628197,0.06301320147204237,28.380143440202353,0.2681703567504883,0.0051193118020584905,0.7902076244354248,-0.0877695874505644,1.668184836321414,0.3512190184924311,1.2291962303784185,-1.5045859758300786,84.56144941468192,34.08121611000681,0.43898860594299444,2,-0.6763849258422852,-0.8551650047302246,0.5229313373565674,0.8581438064575195,0.42311191558837713,0,0.036754836632737264,-1.571420950958501,13.182044982910154,-1.0444422316778412,12.848322868347168,-1.4605225616195052,13.348907470703125,0.036754836632737264
1456,2001-02-13,13.039020538330078,13.22972011566162,13.039020538330078,13.22972011566162,1560745.0,-0.01927393985440462,1.0000000000000187,-1.0322588971369968,56.192225663415755,55.136969074597125,-0.4049945550691785,-0.5711787823602936,0.7022513159151522,0.35407391522511844,26.096145731746745,0.2562522888183594,0.10050393002967795,0.4928359508514397,-0.4050689702729411,1.3907408719758205,0.04388349028924843,0.941788411413631,-1.2129977696496592,53.47591157421987,2.1864411714042333,0.44895246056219057,2,-0.4201326370239258,-0.5989127159118652,0.7233150005340576,1.114396095275879,0.6972427368164062,1,0.0461609384860191,-1.0930182359508747,13.295272827148438,-1.571420950958501,13.182044982910154,-1.0444422316778412,12.848322868347168,0.0461609384860191
1457,2001-02-14,12.961549758911133,13.170126914978027,12.901956558227539,13.039020538330078,852612.0,-0.0059414569668947426,-1.727287716405606,0.4062451553537442,53.90868323162384,54.957437251504764,-0.3513978639204023,-0.4523655143571794,0.7033421922466658,0.45138827141698457,23.594679994992813,0.2681703567504883,0.17783260585368943,0.37439479827880895,-0.5206576315562064,1.2694472281138243,-0.07313141663869871,0.8219210131963166,-1.1008977912158944,23.91292247212535,-25.35660632969358,0.4475262149175075,2,-0.34266185760498047,-0.5214419364929199,0.8007857799530029,1.1918668746948242,0.9177370071411115,2,0.06436789474342541,1.0000000000000187,13.039020538330078,-1.0930182359508747,13.295272827148438,-1.571420950958501,13.182044982910154,0.06436789474342541
1458,2001-02-15,13.128411293029785,13.170126914978027,12.997305870056152,13.110532760620115,1792650.0,0.012873578948685127,2.4117348043414824,-0.2307777531575678,58.10126233550297,56.199053306723,-0.4737188694270369,-0.567723726661626,0.4592641869398797,0.303757936353545,21.15018504453071,0.20857715606689453,0.21963508531842457,0.49008054733276296,-0.405912832184784,1.38607392685031,0.04208385757399036,0.9380772370915356,-1.2338227103000232,51.351392264906615,0.6208661888833333,0.4479966897587731,2,-0.5095233917236328,-0.6883034706115723,0.6432359218597412,1.0250053405761719,1.0786399841308594,3,0.057648707113695075,-1.727287716405606,12.961549758911133,1.0000000000000187,13.039020538330078,-1.0930182359508747,13.295272827148438,0.057648707113695075
1459,2001-02-16,13.128411293029785,13.259516716003418,13.027103424072266,13.110532760620115,952456.0,0.0,-1.5161503476828884,1.0,56.788504221792884,57.9941825568871,-0.31640998864079073,-0.5165291352069161,0.3924629350230653,0.3225896506760453,18.525706608342777,0.23241329193115234,0.20647521510565703,0.44076709747314524,-0.448781491184727,1.3303156861310175,-0.0040071968557917614,0.8855413918020822,-1.2005648275661915,51.351392264906615,-0.584782535599949,0.4447742943289363,2,-0.4201335906982422,-0.6883034706115723,0.3545806407928467,0.8946452140808105,1.2931756973266602,4,0.07852929256769703,2.4117348043414824,13.128411293029785,-1.727287716405606,12.961549758911133,1.0000000000000187,13.039020538330078,0.07852929256769703
1460,2001-02-20,13.009224891662598,13.188005447387695,12.961549758911133,12.9794282913208,1487247.0,-0.009078509098086163,-5.909016846576857,1.666613324798469,53.19999889045625,57.822875030629255,0.0019748787571778337,-0.3530186270828928,0.44808948953358296,0.45832177645779026,15.912407895280248,0.2264556884765625,0.22094961870057084,0.2819510936737064,-0.5896851929950166,1.1535873803424295,-0.15386704966065423,0.717769237008067,-1.048785701119849,30.000080015149532,-20.052050684642087,0.4358181433343611,2,-0.008939743041992188,-0.5691170692443848,0.41789817810058594,1.013831615447998,1.2752971649169922,1,0.061383338265709186,-1.5161503476828884,13.128411293029785,2.4117348043414824,13.128411293029785,-1.727287716405606,12.961549758911133,0.061383338265709186
1461,2001-02-21,12.663582801818848,12.931753158569336,12.603989601135256,12.931753158569336,1016557.0,-0.026568999515510394,1.4444428638996727,-9.00003200614518,47.69820328107177,55.85724452422011,0.42709727694902,0.007684599015927773,0.7248448748838356,0.819262382724002,14.093549205846267,0.405235290527342,0.30301182987427033,-0.07300243377685511,-0.9373457174470374,0.7913408498933272,-0.5051740756119454,0.35916920805823516,-0.6712027406985257,9.090882639626157,-35.472625020313274,0.4321716418350911,2,0.32776355743408203,-0.22347497940063477,0.6331799030303955,1.303605079650879,1.6209392547607422,2,0.08329411647756335,-5.909016846576857,13.009224891662598,-1.5161503476828884,13.128411293029785,2.4117348043414824,13.128411293029785,0.08329411647756335
1462,2001-02-22,12.40733242034912,12.693380355834961,12.282185554504395,12.663582801818848,1431368.0,-0.020235219801533866,1.6037718757926012,0.9555507348940488,48.69452002593912,54.84138055962537,0.5986989607898856,0.27547746632738424,0.9126135384182366,1.0847188279909208,13.24645892254238,0.4111948013305664,0.42211514453274646,-0.3276140213012706,-1.1944448324235086,0.5392167898209674,-0.7610294268623896,0.10580138425984842,-0.3836503060627763,12.804960158312708,-31.97415610003341,0.43341540556111907,2,0.4052338600158709,0.21155548095703303,0.6287090778350848,1.2991342544555682,1.746084213256836,3,0.10710850727411803,1.4444428638996727,12.663582801818848,-5.909016846576857,13.009224891662598,-1.5161503476828884,13.128411293029785,0.10710850727411803
1463,2001-02-23,12.514599800109865,12.782770156860352,12.395413398742676,12.45500659942627,985681.0,0.00864548285857314,-3.3333440020483933,-0.2325584857349196,57.415563412684286,54.53962861037578,0.4907190252922362,0.17111638009453323,0.7475054824448488,0.9891588536947058,12.132293855117219,0.3873567581176758,0.45077346055690803,-0.2166220188140855,-1.086725594506655,0.653481556878484,-0.6516738066603711,0.21842976903220013,-0.46024167372082125,23.780500894803687,-24.712584180476043,0.4350517878462851,2,0.2979664802551252,0.10428810119628729,0.44695019721984686,1.1918668746948224,1.7877998352050746,4,0.10904759143240028,1.6037718757926012,12.40733242034912,1.4444428638996727,12.663582801818848,-5.909016846576857,13.009224891662598,0.10904759143240028
1464,2001-02-26,12.532478332519533,12.65762424468994,12.311983108520508,12.425209999084473,826603.0,0.001428613994473249,-1.0714308167563398,1.80000960184353,60.152666496293406,54.68351417319781,0.4146103098060365,0.17537101593756965,0.6684000541035768,0.9814264201268585,11.350137386720757,0.3456411361694318,0.351807705862873,-0.2070865631103498,-1.0655516447451685,0.6513785185244689,-0.6363191039277591,0.22214597770705957,-0.44805771426984187,27.631627432958616,-25.341374009394855,0.4292325408174096,2,0.23837280273437322,0.08640956878661932,0.4011371135711652,1.1739883422851545,1.4302396774291974,0,0.13361865867311296,-3.3333440020483933,12.514599800109865,1.6037718757926012,12.40733242034912,1.4444428638996727,12.663582801818848,0.13361865867311296
1465,2001-02-27,12.639745712280273,12.812566757202148,12.484803199768065,12.681461334228516,630104.0,0.00855915142357766,1.156860899306548,-0.38889037064695875,52.97297390813913,54.32581953372262,0.22861941028322796,0.08266767433872424,0.4986891124677655,0.8856266074240118,10.35101608926216,0.3277635574340838,0.3218367769774453,-0.10637440681457555,-0.9593999354944689,0.7466511218653178,-0.5328871711545222,0.3201383575253711,-0.5258638520071486,55.045872906576065,2.462114075425177,0.4265127643399469,2,0.1311054229736328,-0.020857810974121094,0.2938697338104248,1.066720962524414,1.4838743209838867,1,0.1409712915620609,-1.0714308167563398,12.532478332519533,-3.3333440020483933,12.514599800109865,1.6037718757926012,12.40733242034912,0.1409712915620609
1466,2001-02-28,12.949630737304688,12.991347312927244,12.532478332519533,12.574193000793455,1218593.0,0.024516713554082248,-1.000008313294829,-8.999931416030403,42.63733596885211,53.07344761563688,-0.10647612508847004,-0.22069740575476438,0.12987472196523875,0.5879381198935292,9.89713558130207,0.4588689804077113,0.2555136839959271,0.19218792915344274,-0.6655539952287057,1.0499298535355912,-0.23668303303763238,0.6210588913445179,-0.8068768598485967,94.11748093758848,44.22066513478978,0.42887096219107423,2,-0.17877960205078125,-0.33074283599853516,-0.0718839168548584,0.7568359375,1.4123620986938477,2,0.10308335012437153,1.156860899306548,12.639745712280273,-1.0714308167563398,12.532478332519533,-3.3333440020483933,12.514599800109865,0.10308335012437153
1467,2001-03-01,12.94367218017578,12.991347312927244,12.85428237915039,12.901956558227539,1469124.0,-0.0004601333620843917,-1.0000139157539991,0.11111195783323281,52.150538790831924,52.412256110673425,-0.11546228230489675,-0.2209017467347696,0.0804225810565562,0.6014246895091677,9.795185300744834,0.1370649337768537,0.18476120026002008,0.18295173645019425,-0.6772293224230257,1.0431327953234142,-0.24713879298641572,0.6130422658868042,-0.7726237258803828,92.98238964575742,42.80043460232962,0.43009052943661014,3,-0.17282104492187322,-0.32478427886962713,-0.18697404861450018,0.762794494628908,1.287216186523441,3,0.10359114923023349,-1.000008313294829,12.949630737304688,1.156860899306548,12.639745712280273,-1.0714308167563398,12.532478332519533,0.10359114923023349
1468,2001-03-02,12.9794282913208,13.348907470703125,12.687420845031738,12.901956558227539,1664280.0,0.0027624394875964686,-1.611768072612393,1.85713959123962,44.72051078540669,51.07136795107497,-0.19508985652840316,-0.23292970330128782,-0.028281406928197583,0.5764545093991149,9.572372888668788,0.6614866256713867,0.1435485862418151,0.19606237411499094,-0.6620022511257488,1.0541269993557307,-0.23296993850537895,0.6250946867353608,-0.7806511517228838,64.36777909194753,17.215797241055483,0.42903231262037017,3,-0.16388177871704102,-0.36054039001464844,-0.17617297172546387,0.7270383834838867,2.0619287490844727,4,0.0904499270642134,-1.0000139157539991,12.94367218017578,-1.000008313294829,12.949630737304688,1.156860899306548,12.639745712280273,0.0904499270642134
1469,2001-03-05,12.645705223083494,13.068818092346193,12.45500659942627,13.039020538330078,970746.0,-0.025711692437213385,1.710520497524786,-5.076888040869107,34.818927100555754,49.02902664108602,0.07035970185223128,0.16709015876336686,0.24632353656945938,0.9209165515211897,8.329463445767916,0.6138114929199237,0.11148937171926754,-0.17431058883667205,-0.9326114003688115,0.5839902226954674,-0.5534609946027427,0.20483981692939857,-0.4197539718891079,21.333307728498944,-20.21556121497754,0.3791504057660701,3,0.16984128952026545,-0.026817321777341974,0.1575500965118426,1.0607614517211932,2.496960639953615,0,0.13100846358551133,-1.611768072612393,12.9794282913208,-1.0000139157539991,12.94367218017578,-1.000008313294829,12.949630737304688,0.13100846358551133
1470,2001-03-06,12.65166473388672,12.884078979492188,12.574193000793455,12.723176956176758,742029.0,0.0004712675725153659,-1.73683545583179,0.18181906352973734,39.74764649104043,48.145631442193654,0.009327270524467579,0.2455295260904844,0.20771301284705324,0.9240555677421742,6.809447706205965,0.30988597869873225,0.03883574370071585,-0.21393995285034073,-0.7854463670187144,0.35756646131803294,-0.4996931599345267,0.07181325423384521,-0.39908285332779414,21.99999359879165,-17.294963246311934,0.28575320708418667,3,0.16388177871703924,-0.03277683258056818,0.05847573280334295,1.054801940917967,2.25858688354492,1,0.10362693792781541,1.710520497524786,12.645705223083494,-1.611768072612393,12.9794282913208,-1.0000139157539991,12.94367218017578,0.10362693792781541
1471,2001-03-07,13.706466674804688,13.718384742736815,12.764891624450685,12.800647735595705,2809375.0,0.08337258085038757,1.0512836294923957,-12.666631104473124,62.99377378415115,49.734437415328316,-0.9856344507018289,-0.7481271291647147,-0.8741598712527079,-0.11661128637954121,6.8004290971104195,1.066720008850094,-0.003352113180815408,0.7776930332183838,0.12878060699101468,1.426605459445753,0.45323682010469923,1.1021492463320683,-1.427786777468512,99.05665077433609,55.4276519478002,0.3244562131136841,3,-0.6912827491760254,-1.0071277618408203,-0.8659656047821045,0.0,1.16802978515625,2,0.03043478442378489,-1.73683545583179,12.65166473388672,1.710520497524786,12.645705223083494,-1.611768072612393,12.9794282913208,0.03043478442378489
1472,2001-03-08,13.94484043121338,13.94484043121338,13.706466674804688,13.706466674804688,1695156.0,0.01739133520434355,-1.0000000000000149,0.26315828262197294,63.89453702188876,50.4543233719066,-1.0984955933801892,-0.9903412648992713,-1.115779700284305,-0.33099437347058647,7.227955196458817,0.23837375640869318,-0.010833734613449053,0.9862701416015636,0.2132667941209725,1.7592734890821546,0.5997684678612689,1.3727718153418582,-1.6085723400611798,100.0,54.97885222253125,0.3865016737402953,3,-0.8164286613464373,-1.1322736740112322,-1.2905685901641863,-0.23837375640869318,1.263378143310545,3,0.029914462402267583,1.0512836294923957,13.706466674804688,-1.73683545583179,12.65166473388672,1.710520497524786,12.645705223083494,0.029914462402267583
1473,2001-03-09,13.891205787658693,14.153416633605955,13.825653076171875,13.885247230529785,581776.0,-0.003846199877241663,-4.238062579062047,0.02499669937949061,62.74900347603877,50.74280525854497,-0.9264836358491753,-0.9007525212039376,-1.0420667535668091,-0.2576003597026766,7.7822186671012625,0.32776355743408025,0.04047538725593469,0.8804913520813002,0.004908950845718962,1.7560737533168815,0.4427001514635087,1.3182825526990918,-1.4584233561028217,84.56139326367634,38.67453461712713,0.4377912006177907,3,-0.5869941711425799,-0.9743509292602557,-1.292802572250368,-0.18473911285400568,1.7818412780761719,4,0.024453066510778276,-1.0000000000000149,13.94484043121338,1.0512836294923957,13.706466674804688,-1.73683545583179,12.65166473388672,0.024453066510778276
1474,2001-03-12,13.99847412109375,14.093823432922365,13.825653076171875,14.022311210632324,732464.0,0.007722031843366395,2.2142861225259147,-4.000480153647975,66.59999801562338,52.25691904826544,-0.8984088872778617,-0.9947197171804607,-1.1540123384589478,-0.3514214782332239,8.366435224420469,0.26817035675049006,0.11500953172318873,0.946938228607177,-0.03227184878627298,1.926148306000627,0.457333189910452,1.436543267303902,-1.4280409533738716,90.18869086728,40.545211868766806,0.4896050386967252,3,-0.6942625045776367,-1.0816192626953125,-1.4000709056854248,-0.2920074462890625,1.7222471237182617,0,0.0744997569227952,-4.238062579062047,13.891205787658693,-1.0000000000000149,13.94484043121338,1.0512836294923957,13.706466674804688,0.0744997569227952
1475,2001-03-13,13.78393840789795,14.058067321777346,13.71242618560791,14.058067321777346,1597159.0,-0.01532564987726237,1.5217415505574783,11.500100020004075,69.66529535992107,55.260025647273096,-0.5637895320118442,-0.7817795605263598,-0.9563490704970867,-0.11741302959393352,8.786595711273899,0.34564113616943537,0.13940020432237432,0.7079692363739021,-0.3200195853141743,1.7359580580619784,0.1939748255298639,1.2219636472179403,-1.0868665629071845,73.39059626064757,17.848417389910153,0.5139944108440381,3,-0.47972679138183594,-0.8670835494995117,-1.2544398307800293,-0.07747173309326172,1.7341651916503906,1,0.09857323900697601,2.2142861225259147,13.99847412109375,-4.238062579062047,13.891205787658693,-1.0000000000000149,13.94484043121338,0.09857323900697601
1476,2001-03-14,13.640913963317873,13.819693565368652,13.468092918395994,13.575361251831055,1029981.0,-0.01037616683618714,-1.5106317778647727,-0.23913096418445762,72.54900798617673,57.52652222453363,-0.34910670017263357,-0.6233080740205743,-0.8298054498362486,0.04266602078143222,9.087574337060744,0.351600646972658,0.15331312815324516,0.5348501205444354,-0.5233806238415006,1.5930808649303714,0.005734748351466479,1.0639654927374043,-0.8273345352378936,25.217432446348624,-34.25471809746557,0.529115372192968,3,-0.3367023468017596,-0.6346693038940447,-1.1486613750457781,0.06555271148681463,1.9606208801269513,2,0.0930537101492741,1.5217415505574783,13.78393840789795,2.2142861225259147,13.99847412109375,-4.238062579062047,13.891205787658693,0.0930537101492741
1477,2001-03-15,13.795857429504395,13.807774543762207,13.634955406188965,13.67667007446289,1048943.0,0.011358730551573215,1.4166861151304604,1.81819107613071,73.01927422333915,60.670829273192794,-0.4139908454178638,-0.7510491977302749,-0.9949661799607483,-0.09117515177707425,9.67425399570756,0.1728191375732422,0.20653022270600907,0.648078203201294,-0.4511488814385096,1.7473052878410975,0.09846466088139216,1.1976917455211957,-0.8750910249823374,47.82623216358182,-15.493091329135005,0.5496135423199022,3,-0.49164581298828125,-0.5780563354492188,-1.3073296546936035,-0.08939075469970703,1.9248638153076172,3,0.078185718862948,-1.5106317778647727,13.640913963317873,1.5217415505574783,13.78393840789795,2.2142861225259147,13.99847412109375,0.078185718862948
1478,2001-03-16,13.885247230529785,13.968676567077635,13.730303764343262,13.855449676513672,1419622.0,0.006479466860408234,1.4242588829779752,0.2500060011042032,73.69519337775199,64.99041441510349,-0.40384652697058776,-0.8230286570872742,-1.0973473621659817,-0.16527043521683815,10.391924989507006,0.23837280273437322,0.28282939353216285,0.6996262073516846,-0.44784421705620403,1.8470966317595732,0.12589099514774027,1.2733614195556289,-0.8658688076810162,66.66676827316695,-1.1186090909104678,0.5737352122039444,3,-0.5214424133300799,-0.6674461364746094,-1.262634515762329,-0.17878055572509766,1.6686124801635742,4,0.09527891884310824,1.4166861151304604,13.795857429504395,-1.5106317778647727,13.640913963317873,1.5217415505574783,13.78393840789795,0.09527891884310824
1479,2001-03-19,14.15937614440918,14.30239963531494,13.736263275146484,13.94484043121338,1174628.0,0.019742458260063378,1.261909434005408,7.199775964154205,75.1479254454492,68.92377874337112,-0.4924695984397971,-1.070863817520678,-1.3779479327419786,-0.4306814456225929,11.170793608178228,0.5661363601684553,0.3427881775531443,0.9222068786621094,-0.3043459663292154,2.148759723653434,0.308930456166447,1.5354833011577718,-1.0492746646998352,82.85720490973166,12.904332078955832,0.6132764224956624,3,-0.6257305145263672,-0.8670835494995117,-1.5367634296417236,-0.4529094696044922,1.883148193359375,0,0.10690237379726342,1.4242588829779752,13.885247230529785,1.4166861151304604,13.795857429504395,-1.5106317778647727,13.640913963317873,0.10690237379726342
1480,2001-03-20,13.807774543762207,14.177253723144533,13.772019386291506,13.87332820892334,776261.0,-0.02483171554036312,-4.9130682846051545,-0.3055606182514906,64.00776738203918,69.03644469869202,0.04511687306159118,-0.6918404687473778,-1.0346355797804065,-0.07053385647020427,12.134846303685817,0.40523433685302734,0.41742694226162236,0.5306777954101562,-0.716449354286171,1.7778049451064835,-0.09288577943800824,1.1542413702583207,-0.5784432484923023,40.71423835836306,-25.10042372225861,0.6235635748481637,3,0.07747173309325994,-0.5154819488525391,-1.2503421306610107,-0.10130786895751953,2.1334428787231445,1,0.138541275785387,1.261909434005408,14.15937614440918,1.4242588829779752,13.885247230529785,1.4166861151304604,13.795857429504395,0.138541275785387
1481,2001-03-21,13.718384742736815,13.825653076171875,13.605157852172852,13.76605987548828,741190.0,-0.006473874608980745,1.6428526522143614,0.7272687596380459,62.31058166435662,68.86044965896622,0.1524017063846852,-0.5474435033325875,-0.9535439245052189,0.03232128744624241,13.078470241983897,0.22049522399902344,0.5524615993536006,0.3885478973388654,-0.8383870497068759,1.6154828443846068,-0.22491957618400527,1.002015370861736,-0.3817466134624059,16.23925778712103,-44.2329203657589,0.6134674735228703,3,0.16686153411865234,-0.42609214782714666,-1.188886880874632,-0.01191806793212713,2.431408882141115,2,0.13119028883953598,-4.9130682846051545,13.807774543762207,1.261909434005408,14.15937614440918,1.4242588829779752,13.885247230529785,0.13119028883953598
1482,2001-03-22,13.736263275146484,13.855449676513672,13.527687072753904,13.706466674804688,2322575.0,0.0013032534620474046,1.4444444444444577,-0.6249924986497569,62.095218877100145,68.78780692575083,0.11379145940495228,-0.4855515915286617,-0.9724795889645144,0.034095863132872495,13.406157924353018,0.3277626037597674,0.6839379243656225,0.339979887008667,-0.818637224084684,1.498596998102018,-0.23932866853800938,0.9192884425553434,-0.3030489952680231,26.92304378065992,-31.69084262829791,0.5793085555466757,3,0.1489830017089826,-0.4439706802368164,-1.2067654132843018,-0.029796600341796875,2.5386753082275426,3,0.1357917747305588,1.6428526522143614,13.718384742736815,-4.9130682846051545,13.807774543762207,1.261909434005408,14.15937614440918,0.1357917747305588
1483,2001-03-23,13.879286766052244,13.992514610290527,13.617076873779295,13.706466674804688,1101801.0,0.010412110487467041,-1.1355976337138698,5.799993598770905,70.99388833850321,69.27601696162637,-0.034755452914408735,-0.5492546191171908,-1.096909148034861,-0.10192164731018494,14.036224155176868,0.37543773651123225,0.6766340636254284,0.41476902961730744,-0.684434264255616,1.513972323490231,-0.1348326173191534,0.9643706765537683,-0.35915395063013555,45.38453489588783,-17.203800667392123,0.5496016469364615,3,0.005959510803222656,-0.5869941711425763,-1.3497889041900617,-0.17282009124755682,2.2705068588256854,4,0.13267500771464613,1.4444444444444577,13.736263275146484,1.6428526522143614,13.718384742736815,-4.9130682846051545,13.807774543762207,0.13267500771464613
1484,2001-03-26,14.207051277160645,14.242807388305664,13.99847412109375,14.004432678222654,573890.0,0.023615371353958192,-1.2777864214049797,1.172425020003885,73.85738589072014,69.7418047983818,-0.3685822198952948,-0.7853997180354106,-1.3922818732044355,-0.42010840877976463,14.697393988642649,0.36352062225341975,0.6550201420104855,0.6588048934936523,-0.3956719104034079,1.7132816973907126,0.13156649154512223,1.1860432954421825,-0.6793642044067401,94.99998666414176,26.150693476459153,0.5272384019485304,3,-0.32180500030517756,-0.9147586822509766,-1.677553415298462,-0.500584602355957,1.644775390625,0,0.0947985903097186,-1.1355976337138698,13.879286766052244,1.4444444444444577,13.736263275146484,1.6428526522143614,13.718384742736815,0.0947985903097186
1485,2001-03-27,14.421586990356445,14.749349594116213,14.242807388305664,14.272603034973145,2166182.0,0.015100650304591401,-3.857165065590053,0.7352925948762297,64.7783109488211,68.87839401645341,-0.5399353853105406,-0.9060536916483635,-1.564060644147803,-0.624911039297146,16.01282546158796,0.5422983169555682,0.6460126097362036,0.7842485427856438,-0.24789065077155215,1.8163877363428398,0.26817894600704584,1.3003181395642418,-0.8164286613464373,73.17077359512751,7.806149379879471,0.5160695967785984,3,-0.2830686569213867,-0.9058194160461426,-1.8473942279815674,-0.7151203155517578,1.0965166091918945,1,0.11239660021438769,-1.2777864214049797,14.207051277160645,-1.1355976337138698,13.879286766052244,1.4444444444444577,13.736263275146484,0.11239660021438769
1486,2001-03-28,14.28452205657959,14.30239963531494,14.21300983428955,14.272603034973145,586811.0,-0.0095041505396396,2.7500300060014053,0.08000204838017937,57.32645985341399,67.13474797535062,-0.3374613374303408,-0.6997299086414976,-1.3897528213522818,-0.478811236567493,17.763525593012677,0.20857715606689453,0.6114668240382688,0.5804390430450432,-0.43699185288446607,1.5978699389745525,0.0717235950802877,1.0891544910097988,-0.5420607757568376,61.95123207853824,0.9277732105746779,0.5087154479647548,3,-0.14600372314453125,-0.7687544822692871,-1.5643255710601807,-0.6897931098937988,2.008294105529785,2,0.11597835470754658,-3.857165065590053,14.421586990356445,-1.2777864214049797,14.207051277160645,-1.1355976337138698,13.879286766052244,0.11597835470754658
1487,2001-03-29,14.28452205657959,14.451382637023926,14.242807388305664,14.278562545776367,4061864.0,0.0,-4.3846835645612,0.5,58.684206536643515,65.46686054856079,-0.29151004067579933,-0.626233575722221,-1.3493406442575893,-0.4684952269679403,19.682041911310257,0.20857524871826172,0.5846298169366229,0.5133965492248542,-0.46917019264758686,1.4959632910972953,0.022113178288634572,1.0046799201610739,-0.42123417816162245,58.94738703955444,0.8640860302007809,0.4912833709362205,3,-0.14600372314453125,-0.7687544822692871,-1.5687949657440186,-0.8387765884399414,2.2645463943481445,3,0.13057990746278958,2.7500300060014053,14.28452205657959,-3.857165065590053,14.421586990356445,-1.2777864214049797,14.207051277160645,0.13057990746278958
1488,2001-03-30,14.153416633605955,14.296441078186035,14.03423023223877,14.296441078186035,2156617.0,-0.009178145579833763,2.6666577761182086,-23.99935989758391,53.38540982943859,63.04880325789294,-0.13227446604992465,-0.42442689125610933,-1.1773125328027572,-0.34259917723019306,20.988789039656268,0.2622108459472656,0.5595137683732538,0.3235917091369611,-0.5982231201455104,1.2454065384194326,-0.13731570550427463,0.7844991237781969,-0.18380134930419878,20.634914586905158,-32.00807682122466,0.4609074146412359,3,-0.014898300170896661,-0.6227502822875959,-1.437689542770384,-0.7076711654663068,2.6042280197143572,4,0.1498946865402604,-4.3846835645612,14.28452205657959,2.7500300060014053,14.28452205657959,-3.857165065590053,14.421586990356445,0.1498946865402604
1489,2001-04-02,14.30239963531494,14.403709411621096,14.177253723144533,14.183213233947756,1040217.0,0.010526292383369773,-2.4545586801868926,-0.8333288880590691,61.66216894555965,62.78818120939522,-0.28925421529011963,-0.4668672460879275,-1.2839986696553058,-0.49181513559220846,22.942632636521086,0.25029277801514027,0.5246176485913256,0.3897399902343732,-0.3670166380849622,1.1464966185537087,0.011361676074704619,0.7681183043940418,-0.2681694030761701,37.49994999046451,-12.001478117675738,0.3783783141596679,4,-0.16388130187988104,-0.7717332839965803,-1.5866725444793683,-0.875276565551756,2.9498701095581072,0,0.12916671584266703,2.6666577761182086,14.153416633605955,-4.3846835645612,14.28452205657959,2.7500300060014053,14.28452205657959,0.12916671584266703
1490,2001-04-03,13.96271800994873,14.451382637023926,13.742222785949707,14.30239963531494,992561.0,-0.023749974411809927,1.2243001277253815,-2.850003200614588,56.650243198713405,62.15925471321263,0.08349822787275585,-0.025221846803376025,-0.9074966602528232,-0.14958639649061922,24.586642910690504,0.7091598510742188,0.4701252299673282,-0.015494298934935813,-0.48491442567648413,0.4539258278066125,-0.2502043623057091,0.21921576443583746,0.7866315841674822,31.092457316220372,-20.593386004315565,0.23471006337077374,4,0.17580032348632812,-0.36053991317749023,-1.2678484916687012,-0.5355949401855469,2.8068456649780273,1,0.13529662752559246,-2.4545586801868926,14.30239963531494,2.6666577761182086,14.153416633605955,-4.3846835645612,14.28452205657959,0.13529662752559246
1491,2001-04-04,14.12362003326416,14.350074768066404,13.67667007446289,14.30239963531494,2288679.0,0.01152368924164926,3.9130341003180233,0.5263151984097992,56.756739753734166,61.56609036617198,-0.015506812294759698,-0.161552263541342,-1.0373545570965668,-0.30519568454379353,24.72461912369457,0.6734046936035138,0.38596575411895273,0.12455005645751882,-0.3308928935887554,0.579993006503793,-0.1031714185656174,0.35227153148065504,0.605587024688722,57.692359773249045,5.290346251987792,0.22772147502313708,4,0.05959320068359375,-0.5214419364929199,-1.4287505149841309,-0.6964969635009766,2.4314088821411133,2,0.0987341462741047,1.2243001277253815,13.96271800994873,-2.4545586801868926,14.30239963531494,2.6666577761182086,14.153416633605955,0.0987341462741047
1492,2001-04-05,14.361992835998535,14.421586990356445,14.15937614440918,14.272603034973145,1596487.0,0.01687759952285295,1.5142700379497966,-0.500000000000005,59.25923730722269,60.262240251585254,-0.17409338700999122,-0.3869076211754283,-1.240072532363623,-0.5362411692392861,24.577960419111516,0.29796695709228516,0.37376391349461,0.3420652389526371,-0.14033134068422903,0.8244618185895032,0.10086694913420402,0.5832635287710701,0.3251127426147473,88.46155266543157,36.299814599763664,0.24119828981843341,4,-0.14898300170898438,-0.7598147392272949,-1.6671233177185059,-0.9348697662353516,1.9725408554077148,3,0.13443979175864817,3.9130341003180233,14.12362003326416,1.2243001277253815,13.96271800994873,-2.4545586801868926,14.30239963531494,0.13443979175864817
1493,2001-04-06,14.23088836669922,14.30239963531494,13.885247230529785,14.30239963531494,935340.0,-0.009128570860354346,10.666760018670931,-0.7999935987709242,51.470592849780154,57.774818802591916,0.013556352644821246,-0.241428334373321,-1.0789044886790133,-0.40087620858717443,23.88352112766092,0.47674560546875,0.37269478508207143,0.19397664070129572,-0.29323273061359956,0.681186012016191,-0.049628044956152806,0.43758132635874425,0.4157997917480465,71.53857043497551,22.298772299878294,0.243604685657448,4,-0.017878532409669745,-0.6287102699279803,-1.5360188484191912,-0.8037652969360369,2.5386753082275373,4,0.16289777732029265,1.5142700379497966,14.361992835998535,3.9130341003180233,14.12362003326416,1.2243001277253815,13.96271800994873,0.16289777732029265
1494,2001-04-09,15.041357040405273,15.494267463684082,14.600366592407227,14.600366592407227,4124287.0,0.056951375966280304,-3.054060015743536,-6.166726678669374,71.34022707167682,58.50392059402033,-0.7444022053263044,-1.0221679395725065,-1.8420676412975858,-1.2088701098184575,23.80107249303172,1.2633790969848615,0.3953916602440568,0.9523011684417728,0.2904736641850878,1.6141286726984578,0.6213874163134303,1.2832149205701153,-1.3646869659423828,75.0819171525729,23.740730428170856,0.3309137521283424,4,-0.4558882713317871,-1.0667200088500977,-2.3241398334503174,-1.6142339706420898,1.8950672149658239,0,0.11410457236701532,10.666760018670931,14.23088836669922,1.5142700379497966,14.361992835998535,3.9130341003180233,14.12362003326416,0.11410457236701532
1495,2001-04-10,15.14266586303711,15.42871379852295,15.005600929260256,15.041357040405273,1614107.0,0.006735351229260278,-3.8965433515805143,0.2297301973132185,74.53800657274932,60.416314673946474,-0.8187719753093319,-1.0713961292082868,-1.898529198863013,-1.30530578919873,24.005308579697417,0.42311286926269354,0.3855360817856752,0.9856736183166497,0.19025719018801546,1.781090046445284,0.5879654042523317,1.3833818323809677,-1.4296438407897956,80.65569400946225,23.846815635824754,0.39770821406431717,4,-0.557197093963623,-1.1084356307983398,-2.4254486560821533,-1.7155427932739258,2.1036453247070312,1,0.13931522368101845,-3.054060015743536,15.041357040405273,10.666760018670931,14.23088836669922,1.5142700379497966,14.361992835998535,0.13931522368101845
1496,2001-04-11,14.91025161743164,15.130746841430664,14.600366592407227,15.023479461669922,1361394.0,-0.015348304433817406,2.2363682918029353,-1.117650381248235,68.83365645409239,61.5440313314408,-0.5456440200983455,-0.7789474851330098,-1.6299598939714564,-1.071699253701853,24.50251009120823,0.5422992706298828,0.327817495835923,0.6897924900054928,-0.1342880672708926,1.5138730472818782,0.2777522113673001,1.1018327686436855,-1.1616046863555916,63.703635652390375,2.985747537369278,0.4120402786381923,4,-0.3247828483581543,-0.7806720733642578,-2.1930344104766846,-1.669358253479004,2.2228317260742188,2,0.12470024686380121,-3.8965433515805143,15.14266586303711,-3.054060015743536,15.041357040405273,10.666760018670931,14.23088836669922,0.12470024686380121
1497,2001-04-12,14.874496459960938,15.077113151550293,14.665919303894045,14.957926750183105,1378006.0,-0.0023980250895901944,1.5555618119045038,0.7368354558318173,66.53468113849168,63.005061476891136,-0.46645256970864146,-0.6938121822871981,-1.562714740760775,-1.0367317417827344,25.026580990219614,0.4111938476562482,0.30512029163634224,0.6001053810119625,-0.24781116847606377,1.4480219304999888,0.17614710626794938,1.0240636557559757,-1.090937118232727,61.481466115055895,-1.1274092055805482,0.4239582747440132,4,-0.28902769088745117,-0.39331626892089844,-2.017235040664673,-1.68947172164917,2.40756988525391,3,0.1129807963562317,2.2363682918029353,14.91025161743164,-3.8965433515805143,15.14266586303711,-3.054060015743536,15.041357040405273,0.1129807963562317
1498,2001-04-16,15.208218574523926,15.309527397155762,14.808942794799805,14.951967239379885,1193422.0,0.02243585962464678,1.1818193154445829,-3.0714424516763046,66.60079901426235,63.553798151191444,-0.7094191054290864,-0.9732371061536718,-1.8490848500437487,-1.3752560352330843,25.412807101493335,0.500584602355957,0.3257397237326849,0.8676789283752449,-0.05549180381067309,1.7908496605611628,0.40609356228228677,1.329264294468203,-1.3904450703565985,67.99993172044215,9.096361671788593,0.4615853660929587,4,-0.6227498054504395,-0.7270383834838867,-2.23772931098938,-2.3956522941589355,2.2287912368774414,0,0.07405963501662671,1.5555618119045038,14.874496459960938,2.2363682918029353,14.91025161743164,-3.8965433515805143,15.14266586303711,0.07405963501662671
1499,2001-04-17,15.673047065734865,15.673047065734865,15.118828773498535,15.14266586303711,937353.0,0.030564295807110398,1.0898866302852601,2.0697695190529393,69.16060200674761,64.9438380187508,-1.0721195639773118,-1.3901231093764448,-2.240395686045055,-1.8493690194634258,25.44390685638735,0.5542182922363299,0.35878529415665206,1.2568238735198989,0.16365313233013445,2.3499946147096633,0.7102385029250158,1.803409244114782,-1.8217436823772033,100.0,41.12893360369722,0.5465853705948823,4,-0.9981884956359881,-1.1024770736694354,-2.5625138282775897,-2.934972286224367,1.4302396774291974,1,0.06996192920195776,1.1818193154445829,15.208218574523926,1.5555618119045038,14.874496459960938,2.2363682918029353,14.91025161743164,0.06996192920195776
1500,2001-04-18,15.720721244812012,16.000810623168945,15.446592330932615,15.613452911376953,1195100.0,0.0030417939075404465,-1.5135215208980632,0.20224761528018703,72.60790352769793,66.70507843808011,-0.9434052566395899,-1.3566944355114767,-2.2069110965291454,-1.910307670368251,25.615620717373467,0.5542182922363299,0.424433094565563,1.2088507175445553,0.010176631029651162,2.4075248040594595,0.6095136742871041,1.8081877608020065,-1.7965481141592612,79.99995914120255,20.629605413614257,0.5993370432574521,4,-0.7776923179626465,-0.986269474029541,-2.6101880073547363,-2.9826464653015137,1.3050928115844727,2,0.0773312490964928,1.0898866302852601,15.673047065734865,1.1818193154445829,15.208218574523926,1.5555618119045038,14.874496459960938,0.0773312490964928
1501,2001-04-19,15.51810359954834,15.941217422485352,15.440632820129395,15.732640266418455,1436402.0,-0.012888571847842978,-1.7096839138312865,-1.9999999999999833,68.25397945399956,67.70449423216643,-0.5835438984692356,-1.067040934653324,-1.9464855165028148,-1.7246462363930704,26.250839884885245,0.500584602355957,0.4586681617014836,0.9162471294403076,-0.30167420967659986,2.134168468557215,0.307286459881853,1.5252077989987622,-1.4693322193446168,63.839226710770205,4.232976139234751,0.6089606695584538,4,-0.5750746726989746,-0.7836518287658691,-2.4075703620910645,-2.780028820037842,1.7043695449829102,3,0.11136718975417215,-1.5135215208980632,15.720721244812012,1.0898866302852601,15.673047065734865,1.1818193154445829,15.208218574523926,0.11136718975417215
1502,2001-04-20,15.601534843444824,15.744559288024902,15.464469909667967,15.55385971069336,685647.0,0.005376381421948517,-1.4736897517424123,-0.2222237039803004,71.73526316572983,69.95612426727195,-0.5282013582153713,-1.0577996691565446,-1.9991492231427586,-1.823531253670712,27.13059708059592,0.28008937835693537,0.5410236681359724,0.9064147949218757,-0.3180698196762659,2.1308994095200173,0.294172487622804,1.5186571022209474,-1.4356411086631873,66.49999519909359,1.8829964265709833,0.612242307299071,4,-0.3009462356567383,-0.8372859954833984,-2.4463067054748535,-2.863460063934326,1.3825654983520508,4,0.09816652755190525,-1.7096839138312865,15.51810359954834,-1.5135215208980632,15.720721244812012,1.0898866302852601,15.673047065734865,0.09816652755190525
1503,2001-04-23,15.720721244812012,15.79223346710205,15.613452911376953,15.702842712402346,1330182.0,0.007639402312860533,1.2222156366502883,0.3750075013502058,71.48016661659702,69.97167310559641,-0.4624634819432316,-1.0877252399720057,-2.0694109639747253,-1.9594193956056074,27.826674215126523,0.19069862365722656,0.6247897022835751,0.9335294723510739,-0.30944675523675613,2.176505699938902,0.31204135855715975,1.555017586144988,-1.444732496727136,68.24318114237829,0.1879591152129052,0.6214881137939143,4,-0.4201326370239258,-0.9564723968505859,-2.459714889526367,-2.9826464653015137,1.3885240554809606,0,0.09931765064011255,-1.4736897517424123,15.601534843444824,-1.7096839138312865,15.51810359954834,-1.5135215208980632,15.720721244812012,0.09931765064011255
1504,2001-04-24,15.55385971069336,15.845867156982422,15.381038665771484,15.720721244812012,896241.0,-0.010614114423898813,1.228573649400915,-9.3330666239941,75.42858449228427,70.07062620776695,-0.24055517399708748,-0.8588230686980474,-1.8653135016079396,-1.8098047446679644,27.904694281121344,0.4648284912109375,0.6872392117807689,0.6993275165557868,-0.5571692106939956,1.955824243805571,0.07107915293089562,1.327575880180678,-1.1743816501034399,27.884618343750674,-42.99359684680326,0.6282483636248919,4,-0.25327110290527344,-0.7896108627319336,-2.263056755065918,-2.8157849311828613,1.0726795196533203,1,0.12107284852346534,1.2222156366502883,15.720721244812012,-1.4736897517424123,15.601534843444824,-1.7096839138312865,15.51810359954834,0.12107284852346534
1505,2001-04-25,16.042524337768555,16.26302146911621,15.434673309326172,15.55385971069336,956651.0,0.031417579698191256,-1.2786946746524581,-2.9285636720067214,77.75862930009558,71.06228985732287,-0.6572703059589209,-1.2857455467364023,-2.3139463809055485,-2.313644496157586,27.426714377111637,0.8283481597900391,0.8075201354230046,1.106945276260376,-0.23796606976639012,2.451856622287144,0.43448960324699293,1.779400949273759,-1.5657663234238939,74.99983780732808,2.3523407464482204,0.6724556730133836,4,-0.5780539512634277,-1.147170066833496,-2.6295552253723145,-3.2299580574035645,0.34564208984375,2,0.06612191342594254,1.228573649400915,15.55385971069336,1.2222156366502883,15.720721244812012,-1.4736897517424123,15.601534843444824,0.06612191342594254
1506,2001-04-26,15.941217422485352,16.382207870483402,15.88162326812744,16.119997024536133,1286721.0,-0.006314898650002232,-2.3599900141466215,-0.3658533729376544,73.7881993975151,71.8682363305477,-0.4406841944724089,-1.1109166576939913,-2.164698504063473,-2.2312294031009934,27.062375971618213,0.5005846023559624,0.8012477952339658,0.922803592681884,-0.4568941105790252,2.302501295942795,0.23295474105142944,1.6126524443123387,-1.3215583317589665,55.95245579642617,-14.087647943583171,0.6898488516304554,4,-0.3456420898437482,-0.9862699508666992,-2.352447986602783,-3.1286511421203613,0.49462318420410156,3,0.0680372524360211,-1.2786946746524581,16.042524337768555,1.228573649400915,15.55385971069336,1.2222156366502883,15.720721244812012,0.0680372524360211
1507,2001-04-27,16.14979362487793,16.30473518371582,15.941217422485352,16.090200424194336,865365.0,0.013084082405047548,-1.0333290658473093,-0.3333333333333333,78.24564408083506,73.16210800461133,-0.5021408255873308,-1.2359544383472674,-2.3194241355535965,-2.459460486098031,26.468599308930628,0.36351776123046875,0.7837657648400373,1.038116216659546,-0.3842168207008996,2.4604492540199896,0.32694969797932316,1.7492827353397686,-1.3538796561758435,76.78571768771609,6.648675604846773,0.7111665186802218,4,-0.3992753028869611,-1.1948461532592773,-2.5610241889953613,-3.3372273445129395,0.238372802734375,4,0.06642063326437264,-2.3599900141466215,15.941217422485352,-1.2786946746524581,16.042524337768555,1.228573649400915,15.55385971069336,0.06642063326437264
1508,2001-04-30,16.274938583374027,16.358369827270508,16.000810623168945,16.209386825561527,1453015.0,0.007749012860654547,2.0769129763976912,1.099987197541928,72.747278952,73.56062766519493,-0.5141245294755272,-1.2585368273909836,-2.393533314649961,-2.6043268620362383,26.487170469081732,0.3575592041015625,0.8071780001540656,1.0571850776672402,-0.38059600579650876,2.4949661611309875,0.3382945359353666,1.7760756193991138,-1.3203952244938097,89.28559861764413,18.957204367725282,0.7188905417318738,4,-0.3933153152465838,-1.2752962112426793,-2.6861691474914586,-3.4623723030090368,-0.5363397598266619,0,0.04357385158720706,-1.0333290658473093,16.14979362487793,-2.3599900141466215,15.941217422485352,-1.2786946746524581,16.042524337768555,0.04357385158720706
1509,2001-05-01,16.14979362487793,16.298776626586914,15.708803176879885,16.298776626586914,1305012.0,-0.007689427388926751,6.920010241966434,-2.2727537243947857,68.4096297329335,73.09415279910999,-0.3511705822742375,-1.0412804249316991,-2.2177545248917223,-2.4938841641723037,26.051027244897636,0.5899734497070295,0.8489182680284966,0.8396704196929932,-0.5878376377574988,2.267178477143487,0.12591639096774543,1.5534244484182391,-1.0524838148373945,75.47168671909726,6.183199018496879,0.7137540287252467,5,-0.2681703567504865,-1.1203546524047834,-2.5610241889953613,-3.3372273445129395,-0.8760223388671875,1,0.05940953164485374,2.0769129763976912,16.274938583374027,-1.0333290658473093,16.14979362487793,-2.3599900141466215,15.941217422485352,0.05940953164485374
1510,2001-05-02,15.851826667785645,16.298776626586914,15.458511352539062,16.298776626586914,1192919.0,-0.018450202152012762,2.7599970981156954,3.000006401229036,66.80854917895749,72.93354943521643,-0.03648763072995109,-0.6266587606139673,-1.8677298568943996,-2.2095278338761357,26.55370378170477,0.8402652740478516,0.8645479871561896,0.447248029708863,-0.8488153834649772,1.7433114428827032,-0.2007836768780571,1.0952797362957831,-0.626027051700822,42.58057788524462,-26.28189726961085,0.6480317065869206,5,0.02979660034179865,-0.8223876953124982,-2.263057231903076,-3.0392603874206543,-0.6853237152099592,2,0.04887213182411454,6.920010241966434,16.14979362487793,2.0769129763976912,16.274938583374027,-1.0333290658473093,16.14979362487793,0.04887213182411454
1511,2001-05-03,15.51810359954834,15.732640266418455,15.273771286010742,15.732640266418455,712664.0,-0.02105265691022873,3.2777674054712977,0.4800015362916866,60.384615029517924,71.67236630897065,0.33216626932029847,-0.1930032955989951,-1.473610869313383,-1.8914941535677805,27.09047092371627,0.5780553817749023,0.8234307707469988,0.04380078315734792,-1.103622922449805,1.1912244887644992,-0.5299110696462286,0.6175126359609244,0.8641042709350621,22.5274425737107,-45.316060148154264,0.5737118528035758,5,0.30988597869873225,-0.48866462707519354,-1.6909606456756592,-2.482062339782715,-0.25625038146972656,3,0.05606760017308354,2.7599970981156954,15.851826667785645,6.920010241966434,16.14979362487793,2.0769129763976912,16.274938583374027,0.05606760017308354
1512,2001-05-04,16.292816162109375,16.549068450927734,15.583657264709473,15.613452911376953,1742309.0,0.04992314670354325,-1.6129108859779313,-3.166653330844006,65.31986849475089,70.98788873987665,-0.37344794715385987,-0.8597251931870797,-2.1694190722653595,-2.6751716210923107,27.958831942269114,1.0309648513793945,0.7853834705087621,0.7219721794128411,-0.3540915224487762,1.7980358812744601,0.18394032848203068,1.2600040303436497,-1.0190448760986328,79.90646447998348,11.583623077873241,0.5380318509308093,5,-0.3813962936401367,-1.1799468994140625,-2.4656732082366943,-3.25677490234375,-1.042881965637207,4,0.00877837466261333,3.2777674054712977,15.51810359954834,2.7599970981156954,15.851826667785645,6.920010241966434,16.14979362487793,0.00877837466261333
1513,2001-05-07,16.549068450927734,16.578865051269528,16.268980026245114,16.298776626586914,1250308.0,0.015727931026086273,1.000000000000046,0.36842120039754955,63.14848516339286,69.62343325888871,-0.5585833947875845,-0.9838426513780547,-2.3456205678482913,-2.9336373578744066,29.58386489120523,0.30988502502441406,0.7833380297949102,0.8623154640197761,-0.09935318358268574,1.8239841116222362,0.38148114021854695,1.343149787821007,-1.2752971649169922,97.71689964851798,32.0212446730758,0.4808343238012304,5,-0.6227502822875994,-1.4213008880615252,-2.7219254970550537,-3.5130271911621094,-1.2633781433105469,0,-0.00972272389787654,-1.6129108859779313,16.292816162109375,3.2777674054712977,15.51810359954834,2.7599970981156954,15.851826667785645,-0.00972272389787654
1514,2001-05-08,16.757644653320312,16.83511734008789,16.340492248535153,16.507352828979492,1551180.0,0.012603501098026104,1.441163319385693,1.0,64.84642393183023,68.18874377352589,-0.6464236977445914,-1.1143810927929394,-2.470648196082834,-3.144426020795155,29.552014386276536,0.4946250915527379,0.7706933119548687,0.9850772857666019,-0.03841746693939285,2.0085720384725967,0.47332990941360364,1.4968246621195984,-1.431669616699219,95.03808354558726,29.864977011758015,0.511747376352997,5,-0.7032003402709961,-1.5017509460449219,-2.9230523109436035,-3.542823314666748,-1.8116369247436523,1,-0.0608108031202963,1.000000000000046,16.549068450927734,-1.6129108859779313,16.292816162109375,3.2777674054712977,15.51810359954834,-0.0608108031202963
1515,2001-05-09,17.252269744873047,17.282066345214847,16.715930938720707,16.763605117797848,1979752.0,0.029516385016239877,1.0652159543564588,1.9523795008573204,72.91340987748714,68.09154493796723,-1.0632077823101582,-1.5208301837388998,-2.8777126134135855,-3.6390045370986073,29.70064079560999,0.5661354064941406,0.7672682882953037,1.3742221832275394,0.2002909595612401,2.5481534068938405,0.7872565713943906,1.96118779506069,-1.8357461700439455,98.51632357480334,31.804086243679834,0.5869656118331503,5,-0.9743509292602539,-1.772901535034178,-3.417677402496338,-4.037448406219482,-2.455245018005371,2,-0.11468047324325348,1.441163319385693,16.757644653320312,1.000000000000046,16.549068450927734,-1.6129108859779313,16.292816162109375,-0.11468047324325348
1516,2001-05-10,16.769563674926758,17.29398536682129,16.596742630004886,17.252269744873047,2041336.0,-0.027979279079480945,1.4631576819543097,-0.9878064488428935,63.96012185116566,66.5042646902262,-0.5036032735760614,-0.9398749039627248,-2.3212396935158317,-3.1584636076464356,30.678554964031747,0.6972427368164027,0.7591514377135642,0.7985505104064945,-0.3468167149399406,1.9439177357529314,0.22586689773327606,1.371234123079713,-1.2037966784667962,69.3379480085134,2.4915071057282603,0.5726836126732181,5,-0.4856853485107422,-1.284235954284668,-2.8992154598236084,-3.5547423362731934,-1.8891086578369123,3,-0.09559346643871902,1.0652159543564588,17.252269744873047,1.441163319385693,16.757644653320312,1.000000000000046,16.549068450927734,-0.09559346643871902
1517,2001-05-11,16.555028915405273,16.888750076293945,16.066362380981445,16.888750076293945,1736100.0,-0.012793103248252558,3.928591840700479,0.6913548050593298,59.749327058114474,65.0600478131278,-0.25204617152344255,-0.6250290827985712,-2.0337179925505744,-2.9449846449683204,31.2809559130079,0.8223876953125,0.6912876948656468,0.4999891281127944,-0.5492090551107971,1.5491873113363877,-0.02460996349900313,1.0245882197245901,-0.8164400819091782,39.805912732199346,-25.75413199419384,0.5245990916117963,5,-0.2711505889892578,-0.9654126167297363,-2.6623332500457764,-3.340207576751709,-1.585184097290039,4,-0.0781137685675255,1.4631576819543097,16.769563674926758,1.0652159543564588,17.252269744873047,1.441163319385693,16.757644653320312,-0.0781137685675255
1518,2001-05-14,16.33453369140625,16.67421531677246,15.971013069152832,16.65633773803711,1574505.0,-0.013318927144478798,2.9333472026629113,0.9642902049541053,59.00965510440287,64.0156061877355,-0.024818284024458848,-0.332894360267737,-1.7424458709418857,-2.735164054005441,31.506116205697055,0.7032022476196289,0.6467254360390449,0.22317814826965332,-0.7530079125539082,1.199364209093213,-0.26491488214212566,0.7112711786814341,-0.440405204577635,27.477568721134165,-41.07815060181554,0.48809303041178026,5,-0.050655364990234375,-0.7449173927307129,-2.4269397258758545,-3.1197123527526855,-0.9534950256347656,0,-0.06639917094815506,3.928591840700479,16.555028915405273,1.4631576819543097,16.769563674926758,1.0652159543564588,17.252269744873047,-0.06639917094815506
1519,2001-05-15,16.769563674926758,16.805320739746097,16.298776626586914,16.358369827270508,1248797.0,0.0266325315273237,1.098760066066572,-1.2777771192166811,58.495841656187395,63.09197201853882,-0.4053113339065959,-0.7183966407087006,-2.089426066186423,-3.1689319979768698,31.321301781851886,0.5065441131591832,0.5760377474262803,0.6033823013305657,-0.3921305271125419,1.598895129773675,0.10562588710901011,1.1011387155521195,-0.7985506057739258,60.36034217657112,-7.075369416617747,0.4977564142215543,5,-0.4856853485107422,-0.8223876953125,-2.8619697093963623,-3.5547423362731934,-1.2216625213623047,1,-0.08848610471172869,2.9333472026629113,16.33453369140625,3.928591840700479,16.555028915405273,1.4631576819543097,16.769563674926758,-0.08848610471172869
1520,2001-05-16,16.936424255371097,16.966222763061527,16.519271850585938,16.72188949584961,1543629.0,0.00995020405294289,2.2608471793158524,0.5217363069615643,61.45403896052581,63.210796899761924,-0.4494017457307784,-0.8321760775273219,-2.164674650176,-3.319869115771283,30.80860552488791,0.4469509124755895,0.542384974604543,0.7094577312469532,-0.3194313160339739,1.738346778527882,0.19501320760648966,1.2239022548874168,-0.9654111862182653,72.97289504244795,3.9158970172665164,0.5144445236404642,5,-0.49760293960571644,-0.9892482757568395,-2.6563713550567662,-3.3491439819335973,-1.7997169494628924,2,-0.11752283107594041,1.098760066066572,16.769563674926758,2.9333472026629113,16.33453369140625,3.928591840700479,16.555028915405273,-0.11752283107594041
1521,2001-05-17,17.24631118774414,17.282066345214847,16.924507141113278,17.08540916442871,1285882.0,0.01829706954080157,2.0769382278356026,0.7500044453137378,62.33245066298952,62.878861585121776,-0.5457538887651943,-1.0603144202076464,-2.4114644537014165,-3.6148424921441524,30.431907601027795,0.3575592041015696,0.5417670666655745,0.9329342842102051,-0.13483781981979348,2.000706388240202,0.3990482321952058,1.4668203362252044,-1.1430008888244636,97.27279141713419,27.987474200123103,0.5338860520149984,5,-0.6138119697570801,-1.2991352081298828,-2.9364616870880127,-3.6590309143066406,-2.1453599929809553,3,-0.14201799064237097,2.2608471793158524,16.936424255371097,1.098760066066572,16.769563674926758,2.9333472026629113,16.33453369140625,-0.14201799064237097
1522,2001-05-18,17.13308334350586,17.252269744873047,17.03773307800293,17.24631118774414,1396633.0,-0.0065653369584763865,2.428610620008535,-0.7037067769888216,59.67743115035198,62.49318891700612,-0.3361492086147493,-0.8711268649908099,-2.2428389462979474,-3.476503333848438,30.034852453280518,0.2145366668701172,0.5702889507129747,0.7431290149688721,-0.32935649007410106,1.8156145200118434,0.20688626244738728,1.2793717674903586,-0.9107055377960194,88.63638843445895,20.97709190951781,0.536242752521486,5,-0.5005841255187988,-1.1531310081481934,-2.775559186935425,-3.5458030700683594,-1.4302406311035138,4,-0.13147827984329818,2.0769382278356026,17.24631118774414,2.2608471793158524,16.936424255371097,1.098760066066572,16.769563674926758,-0.13147827984329818
1523,2001-05-21,17.282066345214847,17.389335632324222,16.918546676635742,17.162879943847653,832476.0,0.008695632812961263,1.821418773718584,-1.0526244862206677,62.70053006859916,62.254756265536,-0.4137301705242997,-0.945622861331497,-2.3318218401301145,-3.587359573638656,29.618751333859517,0.4707889556884801,0.6558609720321336,0.8140447616577191,-0.28040732493999343,1.9084968482554299,0.26681871835886284,1.3612708049565754,-0.9525277833938617,90.16382547436284,22.522282755764806,0.5472260432988556,5,-0.6018919944763219,-1.1829271316528356,-2.7487418651580846,-3.6947860717773473,-1.1322727203369176,0,-0.1337931171488549,2.428610620008535,17.13308334350586,2.0769382278356026,17.24631118774414,2.2608471793158524,16.936424255371097,-0.1337931171488549
1524,2001-05-22,17.437009811401367,17.574073791503903,17.168838500976562,17.282066345214847,640340.0,0.00896556367111856,-1.124993123727871,1.3000096018434466,68.37017237084343,61.74995209813113,-0.5164852576413566,-1.003712658165476,-2.427185777647175,-3.7159718196191758,29.89295059502952,0.4052352905273402,0.6690445411679207,0.8748307228088379,-0.21247440045780053,1.9621358460754745,0.3311781611755187,1.418483284442157,-0.9802956011199946,87.0057140790571,15.525165136992342,0.5436525616333187,5,-0.664466381072998,-1.0905585289001465,-2.9036853313446045,-3.849729537963867,-0.15494346618651988,1,-0.1179084698504651,1.821418773718584,17.282066345214847,2.428610620008535,17.13308334350586,2.0769382278356026,17.24631118774414,-0.1179084698504651
1525,2001-05-23,17.103286743164062,17.431049346923828,16.954303741455078,17.31186294555664,1020584.0,-0.0191387784859246,1.1333333333333333,-1.3461439034899059,68.37017237084343,62.23995771142867,-0.2303406500076477,-0.6181375050632312,-2.0296164857396786,-3.3623484775074104,29.418203390392005,0.48270606994628906,0.6721684896536537,0.4880695343017578,-0.595987139045441,1.5721262076489566,-0.053958802371841585,1.0300978709753572,-0.49014219151153426,28.181910761307744,-47.446459832996766,0.5420283366735993,5,-0.33074331283569336,-0.6793642044067383,-2.480572462081909,-3.426616668701172,-0.4767475128173828,2,-0.09094074214836367,-1.124993123727871,17.437009811401367,1.821418773718584,17.282066345214847,2.428610620008535,17.13308334350586,-0.09094074214836367
1526,2001-05-24,17.025814056396484,17.276107788085938,16.990058898925778,17.13308334350586,730451.0,-0.004529695837470649,-2.2000170699440087,0.5142930299760411,60.13178902788059,62.28245348584713,-0.1259402112682011,-0.4798452644081834,-1.8832706331073492,-3.2640345683759833,28.76716671360312,0.2860488891601598,0.6495866850402265,0.3563670158386216,-0.6937052827890824,1.4064393144663256,-0.16866913347523038,0.8814031651524736,-0.27813941116476215,16.363530558505698,-56.29787487484127,0.5250361493138522,5,-0.25327062606811523,-0.6018915176391602,-2.1870737075805664,-3.1852622032165527,-0.09534835815429688,3,-0.11095544355358178,1.1333333333333333,17.103286743164062,-1.124993123727871,17.437009811401367,1.821418773718584,17.282066345214847,-0.11095544355358178
1527,2001-05-25,17.22247314453125,17.22247314453125,16.99601936340332,17.043693542480472,550565.0,0.01155064230605074,1.5333290658473093,-1.6666429587481888,59.46398166058355,62.332934214311656,-0.24358092781551477,-0.6240150347121016,-2.012346399346786,-3.436118453192126,28.080947205827723,0.2264537811279297,0.5490011465261375,0.4993921279907241,-0.5484992218707596,1.547283477852206,-0.02455354694001599,1.0233378029214641,-0.3591026188214208,46.36367604056065,-22.172968449867952,0.5239456749307412,5,-0.28604793548583984,-0.7985506057739258,-2.383732795715332,-3.3819212913513184,-0.13110542297363637,4,-0.12318335072809927,-2.2000170699440087,17.025814056396484,1.1333333333333333,17.103286743164062,-1.124993123727871,17.437009811401367,-0.12318335072809927
1528,2001-05-29,16.984100341796875,17.24631118774414,16.984100341796875,17.162879943847653,781295.0,-0.013840799793034764,-1.9333418683053814,-1.0,53.15615872026814,61.73963611032062,0.10797777837296962,-0.34761177825255984,-1.7106485071700437,-3.1760912063494118,27.299047131041952,0.2622108459472656,0.5109130838236027,0.2255612373352065,-0.8063522905665259,1.257474765236939,-0.2903955266156615,0.7415180012860745,-0.021231358875876793,4.807686389403544,-57.88260491883297,0.5159567639508664,5,0.06257247924804688,-0.5601778030395508,-1.9516816139221191,-3.0541586875915527,0.1609020233154297,1,-0.07543865165712837,1.5333290658473093,17.22247314453125,-2.2000170699440087,17.025814056396484,1.1333333333333333,17.103286743164062,-0.07543865165712837
1529,2001-05-30,17.109245300292972,17.282066345214847,17.013896942138672,17.043693542480472,1186207.0,0.00736835958205706,-3.2857404133388366,-0.36666239918064997,47.777771192166874,60.220050802725176,0.040324369418005546,-0.41865625020460584,-1.778545901003799,-3.2768500434060748,27.327465517708216,0.2979660034179723,0.5140642449491715,0.3027336120605497,-0.6987823613858417,1.3042495855069411,-0.19802437466264422,0.8034915987837437,0.4648284912109304,32.499839969274845,-24.598764805117575,0.5007579867231956,5,0.13706493377685192,-0.6853227615356481,-2.0768265724182164,-2.9677472114563024,-0.3813972473144567,2,-0.056077965952046616,-1.9333418683053814,16.984100341796875,1.5333290658473093,17.22247314453125,-2.2000170699440087,17.025814056396484,-0.056077965952046616
1530,2001-05-31,16.62653923034668,17.049652099609375,16.221305847167972,17.049652099609375,2609688.0,-0.02821317138623447,2.915485973682889,-6.45463803538175,47.77777119216682,58.602864194856,0.5302075526206309,0.13182388849050497,-1.2316861276719493,-2.7711277594472534,27.301366336764783,0.887939453125,0.5293581598041364,-0.21870808601379466,-1.119628116774951,0.6822119447473618,-0.6691681013943729,0.23175192936678357,0.9363310241699168,38.202156276072046,-16.63161542043087,0.45046001538057784,5,0.2711505889892578,-0.20261669158935547,-1.5941205024719238,-2.4850411415100098,0.5661373138427734,3,0.03942655207956336,-3.2857404133388366,17.109245300292972,-1.9333418683053814,16.984100341796875,1.5333290658473093,17.22247314453125,0.03942655207956336
1531,2001-06-01,16.388166427612305,16.620580673217773,16.274938583374027,16.620580673217773,2113659.0,-0.01433688631361707,1.9743623412007705,0.5492960921053225,47.42645371652749,57.241644479986604,0.7085643257315191,0.46243081635600447,-0.927725082604141,-2.510296495332584,27.728077184768786,0.3516006469726527,0.5118161574263027,-0.5005840301513658,-1.1911417469697376,0.1899736866670061,-0.8458628885605499,-0.1553051717421816,1.1210412506103467,15.73027848902409,-39.3105661577593,0.3452788584091854,6,0.5095233917236328,0.03575611114501953,-1.208254098892212,-2.115562915802002,0.6793651580810547,4,0.014545422380672246,2.915485973682889,16.62653923034668,-3.2857404133388366,17.109245300292972,-1.9333418683053814,16.984100341796875,0.014545422380672246
1532,2001-06-04,16.435840606689453,16.507352828979492,16.209386825561527,16.507352828979492,1609912.0,0.002909061198989482,7.333288880590945,0.3076929389751502,51.65045647485814,56.0138585251265,0.6164069825895666,0.44904377070900026,-0.9084811204638505,-2.531438736650127,26.877289708458342,0.2979660034179652,0.4650639733399693,-0.46006107330322266,-1.1271993703519883,0.20707722374554294,-0.7936302218276055,-0.12649192477883986,1.0218509982910113,21.11103801078572,-35.870743783543915,0.3335691485243837,6,0.4558897018432617,-0.011918067932128906,-1.1605792045593262,-2.103643894195555,1.030965805053711,0,0.03009429839271016,1.9743623412007705,16.388166427612305,2.915485973682889,16.62653923034668,-3.2857404133388366,17.109245300292972,0.03009429839271016
1533,2001-06-05,16.388166427612305,16.566947937011722,16.251102447509766,16.453718185424805,2315863.0,-0.002900623108850642,1.1632418450926574,0.9166511082068652,42.88889489496326,53.18260547225092,0.5855205173836424,0.5102039290441667,-0.7976738512013899,-2.4483198435939,25.98654751670929,0.3158454895019567,0.38339043745222057,-0.49969015121460103,-1.1879842261822802,0.1886039237530781,-0.8438371886984406,-0.15554311373076146,0.9946268906030227,16.66663703139942,-38.24005656670421,0.34414703748384,6,0.4320516586303711,0.03575611114501953,-1.0354335308074951,-2.0559697151184064,1.4421577453613281,1,0.04290908913156333,7.333288880590945,16.435840606689453,1.9743623412007705,16.388166427612305,2.915485973682889,16.62653923034668,0.04290908913156333
1534,2001-06-06,15.738598823547365,16.370288848876953,15.619413375854492,16.32857322692871,2295559.0,-0.03963638073448461,1.2300836830157043,9.000130935754163,31.0734713571498,49.03852758184051,1.0826889232604469,1.137850973152167,-0.10178596815441665,-1.7619672050237938,24.923963058921718,0.7687530517578125,0.3026040396510261,-1.0983054637908918,-1.9569729758345442,-0.23963795174723934,-1.527639219812718,-0.6689717077690656,1.573790105108733,8.333255540723222,-42.45868583577906,0.4293337560218262,6,0.7121410369873029,0.6853237152099592,-0.2979660034179705,-1.4064021110534668,1.8712320327758771,2,0.08936014935845127,1.1632418450926574,16.388166427612305,7.333288880590945,16.435840606689453,1.9743623412007705,16.388166427612305,0.08936014935845127
1535,2001-06-07,15.273771286010742,15.851826667785645,15.124788284301758,15.673047065734865,3842208.0,-0.02953423889559781,-1.0854699218039394,0.6767679706708228,20.287250150118297,44.61135659542248,1.4088652822354106,1.525044266942004,0.39799935018192123,-1.259115867655435,23.567514856227774,0.7270383834838867,0.1730214759706854,-1.4642080783843987,-2.547803994142523,-0.3806121626262744,-2.006006036263461,-0.9224101205053366,1.9031795984212287,9.960139041551798,-33.50844446836582,0.5417979578790625,6,0.9296560287475586,1.0756597518920898,0.18175983428955256,-0.9415745735168439,2.9975452423095703,3,0.09520089961668887,1.2300836830157043,15.738598823547365,1.1632418450926574,16.388166427612305,7.333288880590945,16.435840606689453,0.09520089961668887
1536,2001-06-08,15.166502952575685,15.452550888061525,15.124788284301758,15.124788284301758,1180501.0,-0.007023041750880754,-14.71450126883253,-0.10447582946992189,20.323739091816336,40.26244075444834,1.368574437789098,1.5874467705245383,0.5441184392428742,-1.1164403031341266,22.439462923474146,0.3277626037597674,-0.012657244792979583,-1.491323375701901,-2.782378095593442,-0.20026865581036013,-2.1368507356476716,-0.8457960157561306,1.8052316718432646,2.892513890229938,-33.42250612077497,0.64552735994577,6,1.0369243621826154,1.1829280853271467,0.2890281677246094,-0.8343062400817871,3.8974046707153303,4,0.13359530525589403,-1.0854699218039394,15.273771286010742,1.2300836830157043,15.738598823547365,1.1632418450926574,16.388166427612305,0.13359530525589403
1537,2001-06-11,15.261853218078613,15.494267463684082,15.100951194763185,15.208218574523926,3299866.0,0.006286898555394105,-1.9333418683054069,1.2857502114720194,19.012826705339123,36.468737197234006,1.0793701515533094,1.4653783179055893,0.4895279262014327,-1.174280017560097,22.441524218482662,0.39331626892089666,-0.18587140812649494,-1.3313143253326416,-2.765627975493558,0.10299932482827323,-2.0484711504131,-0.6141575002521833,1.5251867723286168,10.975605789453349,-17.7625339454596,0.7171568250804576,6,0.9296555519104039,1.0756592750549316,0.16686105728149592,-0.929656505584715,3.176323890686035,0,0.1183131787347953,-14.71450126883253,15.166502952575685,-1.0854699218039394,15.273771286010742,1.2300836830157043,15.738598823547365,0.1183131787347953
1538,2001-06-12,15.249934196472168,15.476388931274414,15.226097106933596,15.321446418762207,1137376.0,-0.000780968171829044,-3.2000064012291314,-1.333321479374111,14.913967646951775,32.81720346998789,0.9157268897495925,1.4670943334152753,0.5471351442775472,-1.123944215218959,22.64661769472483,0.25029182434081854,-0.3136643162876247,-1.2890033721923828,-2.8416263396174983,0.2636195952327345,-2.0653148559049406,-0.512691888479825,1.3347751384577755,11.737066274379156,-9.232786317279771,0.7763114837125585,6,0.8253674507141113,1.087578296661377,0.2622103691101074,-0.8343071937561035,3.2180395126342773,1,0.14536929712023516,-1.9333418683054069,15.261853218078613,-14.71450126883253,15.166502952575685,-1.0854699218039394,15.273771286010742,0.14536929712023516
1539,2001-06-13,15.285690307617188,15.506184577941895,15.202259063720705,15.33932399749756,1514935.0,0.002344673143133358,-1.7567417941498593,0.7499933320886814,17.759000436446357,29.481784497130057,0.6639144703508553,1.3855058215008107,0.5536218081217186,-1.1212803345055313,22.64495319127004,0.30392551422118963,-0.46507554352086444,-1.1790535926818855,-2.824326064952757,0.4662188795889879,-2.001689828817323,-0.3564173565464479,1.1209680504927455,24.603162507144038,4.35781326937213,0.8226362361354367,6,0.575075626373291,1.0518221855163574,0.24135255813598455,-0.8551650047302264,3.563680648803711,2,0.16647163550660182,-3.2000064012291314,15.249934196472168,-1.9333418683054069,15.261853218078613,-14.71450126883253,15.166502952575685,0.16647163550660182
1540,2001-06-14,14.94600772857666,15.285690307617188,14.94600772857666,15.285690307617188,519018.0,-0.02222225965622604,1.0,6.333380750013126,16.247600705371767,26.017467495890536,0.8271255535090702,1.6531853654699233,0.9434216048535831,-0.7459523555322498,22.573287029343216,0.33968257904052734,-0.5935665560689927,-1.419215345382689,-3.1810246108516864,0.3425939200863084,-2.3001199781171877,-0.5383107126481903,1.303965769931665,0.0,-19.879775007288085,0.8809046327344989,6,0.8104701042175311,1.314033031463623,0.7091612815856934,-0.37245750427246094,4.028510093688965,3,0.17822974376317036,-1.7567417941498593,15.285690307617188,-3.2000064012291314,15.249934196472168,-1.9333418683054069,15.261853218078613,0.17822974376317036
1541,2001-06-15,14.797024726867676,15.184380531311035,14.65995979309082,15.089032173156738,1266417.0,-0.00996808006623262,1.1728453112898891,0.8596479899377567,10.01963438233446,21.391820596721235,0.8120668880815423,1.6962323532651062,1.1366367904865697,-0.5659913779190298,22.23286041216486,0.5244207382202148,-0.7272474596743272,-1.4457340240478516,-3.288320652772505,0.39685260467680017,-2.3670273384101783,-0.5244407096855248,1.2703935638502166,16.19722516174911,-0.31877864949992585,0.9212933143623259,6,0.8164291381835955,1.3199920654296875,1.0816187858581543,1.7763568394002505e-15,3.4623727798461914,4,0.23479664767635322,1.0,14.94600772857666,-1.7567417941498593,15.285690307617188,-3.2000064012291314,15.249934196472168,0.23479664767635322
1542,2001-06-18,14.880455017089846,14.957926750183105,14.808942794799805,14.808942794799805,1355689.0,0.005638315253382098,-3.1666711119408957,-0.24489862569891396,13.457531966326783,18.12166916020608,0.5417763905621573,1.5129580270592893,1.091635479656965,-0.6170493462033111,21.874036717582857,0.1609020233154297,-0.8371654674965008,-1.2496723175048796,-3.137936511490091,0.6385918764803318,-2.193804414497487,-0.3055402205122739,0.961769914007716,26.056341996391634,7.726392794422953,0.9441320969926061,6,0.6346693038940412,1.2365617752075178,1.0041480064392072,-0.0059590339660662295,3.414697647094725,0,0.2811374115506935,1.1728453112898891,14.797024726867676,1.0,14.94600772857666,-1.7567417941498593,15.285690307617188,0.2811374115506935
1543,2001-06-19,14.969844818115234,15.178421974182127,14.916211128234865,14.999642372131348,794049.0,0.006007195406506405,-2.8260821162931946,-0.41667777985222876,12.368973027667408,16.043391568041365,0.25707405653096593,1.308550630839953,1.0467322331664946,-0.6755972267254542,21.085441049621416,0.2979669570922816,-0.9374139751408048,-1.0446714401245103,-2.919058162520706,0.8297152822716853,-1.9818648013226081,-0.10747807892641248,0.6832176909012482,36.61970561154744,19.252579297386635,0.9371933611980979,6,0.28604841232299805,1.147171974182129,0.966902494430542,-0.09534883499145508,3.1942024230956996,1,0.23168792547884887,-3.1666711119408957,14.880455017089846,1.1728453112898891,14.797024726867676,1.0,14.94600772857666,0.23168792547884887
1544,2001-06-20,15.381038665771484,15.643250465393065,14.91025161743164,14.91025161743164,1377167.0,0.02746814363490646,-2.1139295379778558,-15.79951992318771,27.526879944164847,16.847794878490983,-0.23487297645643324,0.7751746844114606,0.6595924397090229,-1.0496767026000864,19.5957566844939,0.732998847961424,-1.0593998670826572,-0.5306790351867683,-2.2991009670375746,1.2377428966640398,-1.4148900011121732,0.35353193073863487,-0.7210788726806641,73.33323634529694,56.18082950074877,0.8842109659254038,6,-0.22943353652954102,0.7359781265258789,0.555708646774292,-0.5065426826477051,1.9189071655273438,2,0.20069743730665834,-2.8260821162931946,14.969844818115234,-3.1666711119408957,14.880455017089846,1.1728453112898891,14.797024726867676,0.20069743730665834
1545,2001-06-21,15.547901153564453,15.941217422485352,15.351243019104006,15.494267463684082,1353004.0,0.010848583858273475,-2.4736806641530036,0.11392346087153808,34.43710668050531,18.415946832789757,-0.40092207172022754,0.5120658620482352,0.5159529194609682,-1.1803614215300584,18.353020414040362,0.5899744033813459,-1.155289857745089,-0.28604726791381907,-1.968546417467973,1.3964518816403348,-1.127296842690896,0.5552023068632579,-0.8682755470275882,69.30232765858626,49.823202763193564,0.8412495747770766,6,-0.2473125457763672,0.5691156387329102,0.5676259994506836,-0.6734051704406738,2.270505905151367,3,0.21234183123807449,-2.1139295379778558,15.381038665771484,-2.8260821162931946,14.969844818115234,-3.1666711119408957,14.880455017089846,0.21234183123807449
1546,2001-06-22,15.136707305908205,16.054443359375,14.761268615722654,15.941217422485352,1968005.0,-0.02644690390007909,1.5086758886333775,-15.000088906274971,28.79380751283044,19.502722478066566,0.006258988892378525,0.816329679327632,0.9535629856223959,-0.7384391169592153,17.425005704097206,1.2931747436523455,-1.1695284122994956,-0.6027857780456518,-2.2141586062818472,1.0085870501905454,-1.4084721921637513,0.2029006360724459,-0.4066180267334012,29.03232467448209,9.356465737849518,0.8056864141180984,6,0.22049427032470525,0.9803094863891584,1.0562913417816144,-0.2622113227844256,2.6816997528076154,4,0.2535432864490572,-2.4736806641530036,15.547901153564453,-2.1139295379778558,15.381038665771484,-2.8260821162931946,14.969844818115234,0.2535432864490572
1547,2001-06-25,15.100951194763185,15.601534843444824,15.077113151550293,15.077113151550293,1210202.0,-0.0023622119673981645,-42.998719795167226,-0.029630507711094156,28.906277593107433,21.05742358319498,0.01876415686909283,0.72201549323586,1.0170171432834447,-0.6743244977186169,16.446839926085254,0.5244216918945312,-1.1032566028513013,-0.5324657917022684,-2.0062325000140664,0.9413009166095296,-1.2693491458581665,0.20441756245363152,-0.3396825790405309,26.2673378604006,5.954269503250714,0.7368833541558993,6,0.2562503814697248,1.016065597534178,1.1888864040374738,-0.16686201095581232,2.759171485900877,0,0.20915545459454177,1.5086758886333775,15.136707305908205,-2.4736806641530036,15.547901153564453,-2.1139295379778558,15.381038665771484,0.20915545459454177
1548,2001-06-26,15.702842712402346,15.863744735717773,14.749349594116213,14.951967239379885,2294216.0,0.03985785463950697,1.077778350726275,31.499039846373073,49.404760203759245,24.57361911289641,-0.5723106401077462,0.02025206619077835,0.4396302707014481,-1.2384555764535996,15.566014503095655,1.1143951416015607,-1.011536478607411,0.13348860740661728,-1.1975448513382805,1.464522066151515,-0.5320281219658316,0.7990053367790662,0.3516006469726545,73.05935739391603,49.11462668943281,0.6655167293724491,6,-0.34564113616943537,0.41417407989501775,0.6033830642700178,-0.6734042167663592,1.9963779449462873,1,0.1650853924515705,-42.998719795167226,15.100951194763185,1.5086758886333775,15.136707305908205,-2.4736806641530036,15.547901153564453,0.1650853924515705
1549,2001-06-27,16.14979362487793,16.286857604980472,15.643250465393065,15.702842712402346,1336223.0,0.02846305733690979,-1.2736862319670685,0.5952397282021948,64.67065390087328,29.95395835684102,-0.9876614607368683,-0.5294070301921181,0.007897740408864706,-1.6348628814444197,14.255369136120018,0.6436071395874077,-0.9075043107029348,0.6284121036529537,-0.5264363112284336,1.783260518534341,0.05098789621225919,1.2058363110936483,-1.400444030761717,91.08531603516677,62.67119399465533,0.577424207440694,6,-0.6763849258422834,-0.032776832580566406,0.23986315727233887,-0.7210793495178223,1.8533515930175781,2,0.12472317994393123,1.077778350726275,15.702842712402346,-42.998719795167226,15.100951194763185,1.5086758886333775,15.136707305908205,0.12472317994393123
1550,2001-06-28,17.282066345214847,17.31782341003418,16.268980026245114,16.53714942932129,2708189.0,0.07011066188441628,1.5693373360277627,1.6666638216881395,76.3744357623305,37.32671406572947,-1.9598114106233666,-1.6970604280016648,-1.0972226361591062,-2.706735310879715,14.998151239113039,1.16802978515625,-0.756659020351421,1.7279084682464632,0.41464757791018414,3.041169358582742,1.0712780230783245,2.384538913414602,-2.5327167510986346,98.60784779670595,64.19914179344039,0.6566304451681391,6,-1.248479843139652,-1.236561775207523,-0.7225689888000524,-1.7609829902648997,0.5065441131591761,3,0.0010345687678101623,-1.2736862319670685,16.14979362487793,1.077778350726275,15.702842712402346,-42.998719795167226,15.100951194763185,0.0010345687678101623
1551,2001-06-29,16.62653923034668,17.192676544189453,16.477556228637695,17.192676544189453,1680222.0,-0.037931061122773335,1.5263140162860194,-0.7600006145164103,64.92827531729091,43.045685549169924,-1.1370488667445073,-1.0780305575043094,-0.41506866569910983,-2.0052346720356233,15.781074209926752,0.804510116577152,-0.6377131393586541,1.0604627132415771,-0.2885094267527819,2.409434853235936,0.3859766432443976,1.7349487832387567,-1.7744506835937486,73.08580000297039,34.237698698143305,0.6744860699971797,6,-0.5929527282714844,-0.6376476287841797,-0.028306245803833008,-1.105455875396732,-0.5661354064941406,4,0.07168466100231785,1.5693373360277627,17.282066345214847,-1.2736862319670685,16.14979362487793,1.077778350726275,15.702842712402346,0.07168466100231785
1552,2001-07-02,16.930465698242188,17.401252746582028,16.811279296875,16.83511734008789,1653876.0,0.01827959888013142,-7.249966660443233,-0.16841913758890098,67.27940376145828,49.146844519591134,-1.2511748562304312,-1.4155784151913764,-0.6909772876686375,-2.275416927021082,16.859809809716836,0.774713516235348,-0.4587210169067788,1.3396579265594486,-0.09205310579591597,2.771368958914813,0.6238024103817672,2.05551344273713,-1.979747756958007,82.24720054719612,38.318627093775675,0.7158555161776821,7,-0.8551645278930664,-0.8998594284057617,-0.3322327136993408,-1.4093823432922399,-0.5303802490234375,0,0.05244636363226696,1.5263140162860194,16.62653923034668,1.5693373360277627,17.282066345214847,-1.2736862319670685,16.14979362487793,0.05244636363226696
1553,2001-07-03,17.091367721557614,17.127124786376953,16.841075897216793,17.079448699951172,686486.0,0.009503697428248081,5.85695997073826,0.1250050010001628,68.10034992537649,53.655007850836874,-1.2063520139898927,-1.603299168943142,-0.8252564240038716,-2.3933036133022227,17.86698992578734,0.2860488891601598,-0.22717189540542115,1.465399885177609,-0.07887361219672684,3.009673382551945,0.6932631364904402,2.237536633864778,-1.9936176919555617,82.37288834376061,34.51266658393638,0.772136748687168,7,-1.0160665512084925,-1.0607614517211879,-0.41119384765624645,-1.570284366607666,-0.363519668579098,1,0.04497913634710504,-7.249966660443233,16.930465698242188,1.5263140162860194,16.62653923034668,1.5693373360277627,17.282066345214847,0.04497913634710504
1554,2001-07-05,17.145002365112305,17.323781967163086,17.007936477661133,17.055612564086914,987359.0,0.0031381130187164707,-2.419314873319705,7.499759961596091,73.38403327170778,57.982444138748264,-1.0990292946629445,-1.6297240326838747,-0.8457167661056957,-2.4085029274246743,18.42944748353067,0.3158454895019531,-0.0021784788066323557,1.4487143516540524,-0.23861238043555488,3.136041083743658,0.6050509856092496,2.292377717698855,-1.9090421724914535,77.36849286685329,22.485403029630305,0.843663366044803,7,-1.0697011947631836,-1.114396095275879,-0.40970468521118164,-1.594121932983402,-0.5780544281005824,3,0.032325355251282106,5.85695997073826,17.091367721557614,-7.249966660443233,16.930465698242188,1.5263140162860194,16.62653923034668,0.032325355251282106
1555,2001-07-06,16.727848052978516,17.31186294555664,16.715930938720707,17.282066345214847,1037197.0,-0.024330956814718196,-1.0618611127609299,-6.200017069944136,69.42444545374825,62.49695946551691,-0.5552927151901699,-1.1573883618666958,-0.4153050715325364,-1.9567567406060355,17.994308139205373,0.595932006835934,0.22632886038494604,0.9588562011718746,-0.7764410369412929,2.694153439285042,0.09120758211529179,1.8265048202284575,-1.3619703071199947,27.096759539360356,-31.32986185136368,0.8676486190565836,7,-0.6525468826293945,-0.6972417831420898,0.1072683334350586,-1.176967620849613,-0.3277626037597656,4,0.07623796921624448,-2.419314873319705,17.145002365112305,5.85695997073826,17.091367721557614,-7.249966660443233,16.930465698242188,0.07623796921624448
1556,2001-07-09,17.192676544189453,17.431049346923828,16.83511734008789,16.83511734008789,1274639.0,0.02778770405725739,-2.3333333333333335,-0.6451595140585704,71.60355331378514,67.24110121225887,-0.779818459692379,-1.5416807361158416,-0.8579355697760462,-2.379847600182048,17.600529807957706,0.7032012939453125,0.395953509927768,1.322376012802124,-0.49925337092212274,3.144005396526369,0.4115613209400024,2.2331907046642474,-1.7046762982875219,66.6666666666665,3.974179502651509,0.9108146918621228,7,-1.1024770736694336,-1.147171974182129,-0.5318703651428223,-1.6417961120605504,-0.8283481597900391,0,0.03466207909238994,-1.0618611127609299,16.727848052978516,-2.419314873319705,17.145002365112305,5.85695997073826,17.091367721557614,0.03466207909238994
1557,2001-07-10,17.06753158569336,17.31186294555664,16.83511734008789,17.103286743164062,1308871.0,-0.007278968936246799,1.1052667042879885,-0.099997866256988,69.46903218839672,69.4704647661075,-0.387083764405439,-1.3431888032465906,-0.7183132022917924,-2.2120320057431613,17.289354278360687,0.47674560546875,0.5383787635619104,1.1069471359252923,-0.765974308533206,2.9798685803837923,0.17048641369604312,2.0434078581545414,-1.4240874117096762,49.166773353817014,-16.128773761306995,0.9364607222292497,7,-0.5303816795349121,-1.0220270156860352,-0.4067254066467285,-1.5166511535644567,-0.7985515594482457,1,-0.05900840181746214,-2.3333333333333335,17.192676544189453,-1.0618611127609299,16.727848052978516,-2.419314873319705,17.145002365112305,-0.05900840181746214
1558,2001-07-11,17.466806411743164,17.72305679321289,17.186716079711914,17.186716079711914,2494910.0,0.023393823766788335,-2.8297695576378294,-7.833564493758669,69.40133403543234,69.9960958921696,-0.5697408981992567,-1.6525949578140846,-1.1022069314770206,-2.5685455344224692,17.181646395033894,0.6555252075195312,0.7660759987527186,1.3953783512115479,-0.5609969059019946,3.3517536083250903,0.41719072265477664,2.373565979768319,-1.6803538239242695,74.55627016953767,9.852886377279205,0.9781876285567709,7,-0.47078800201416016,-1.2752981185913086,-0.8089799880981445,-1.9159259796142614,-0.7329978942871094,2,-0.06107132221991329,1.1052667042879885,17.06753158569336,-2.3333333333333335,17.192676544189453,-1.0618611127609299,16.727848052978516,-0.06107132221991329
1559,2001-07-12,17.830324172973633,17.836284637451172,17.431049346923828,17.466806411743164,2759201.0,0.0208119190572853,1.158729513610177,1.2978590106777075,70.48127216463789,69.34129993687043,-0.7485212285370721,-1.9138232622270301,-1.4417679495014966,-2.88675403909825,17.205561974922002,0.40523529052734375,1.0267140622590034,1.631664419174193,-0.4372912461512861,3.700620084499672,0.5971865865114516,2.6661422518369324,-1.850211164615338,99.467983683698,33.886214707540475,1.03447783266274,7,-0.6734037399291992,-1.5822019577026367,-1.2082538604736328,-2.27944374084473,-1.3229713439941406,3,-0.0618315241663524,-2.8297695576378294,17.466806411743164,1.1052667042879885,17.06753158569336,-2.3333333333333335,17.192676544189453,-0.0618315241663524
1560,2001-07-13,17.609830856323242,17.830324172973633,17.47872543334961,17.580032348632812,2182123.0,-0.012366197861091277,-2.025646075945212,0.08197263206497786,72.97897309716166,70.23582191241162,-0.5326600059438711,-1.5637024140501268,-1.1897802698479154,-2.619870568255177,16.772900110373854,0.35159873962402344,1.1795663768739661,1.277979946136476,-0.7944055311462606,3.3503654234192126,0.24178720749510774,2.3141726847778443,-1.4069772524738013,77.3810249571347,6.879564049002582,1.0361927386413685,7,-0.3337230682373047,-1.361708641052246,-1.172499656677246,-2.014255523681644,-0.8402671813964844,4,-0.05922163181579043,1.158729513610177,17.830324172973633,-2.8297695576378294,17.466806411743164,1.1052667042879885,17.06753158569336,-0.05922163181579043
1561,2001-07-16,18.271316528320312,18.360706329345703,17.63962745666504,17.758813858032227,1417273.0,0.037563431323904384,1.0862067538372822,17.198937463995392,76.38890322142257,71.24798851907431,-1.0463310790941165,-2.0570218000674743,-1.8006771740571565,-3.225129698485933,16.106865929100973,0.7508754730224609,1.2729965077327723,1.7657510280609117,-0.3469928967159319,3.8784949528377535,0.7093790656724899,2.8221229904493335,-1.8724512004386646,94.14063672097699,17.298483630196174,1.056371962388421,7,-0.7329978942871094,-1.7609834671020508,-1.994887351989746,-2.645944595336916,-1.4600372314453125,0,-0.10241358777848208,-2.025646075945212,17.609830856323242,1.158729513610177,17.830324172973633,-2.8297695576378294,17.466806411743164,-0.10241358777848208
1562,2001-07-17,19.063907623291016,19.36783218383789,18.271316528320312,18.271316528320312,4044244.0,0.04337898113374572,-1.766913891602855,1.5465111518837062,77.11540225187431,72.24966099979629,-1.681271669723376,-2.656320341673606,-2.557401615131898,-3.952222962230721,15.770288899980747,1.0965156555175781,1.231585396881595,2.3491694927215576,0.09054488627394974,4.6077940991691655,1.219857189497752,3.4784817959453616,-2.390384555204399,86.06564043188959,8.383742646107095,1.1293123032238044,7,-1.0220260620117188,-2.05001163482666,-2.787478446960449,-3.438535690307619,-2.4314079284667933,1,-0.14160681494246408,1.0862067538372822,18.271316528320312,-2.025646075945212,17.609830856323242,1.158729513610177,17.830324172973633,-0.14160681494246408
1563,2001-07-18,18.43817710876465,18.93876075744629,18.29515266418457,18.920883178710934,2129265.0,-0.03282278360192492,1.4827626801264058,-0.60902282779764,67.94392892375191,71.64520496113452,-0.9436390526706369,-1.852401938036003,-1.910597038319807,-3.2656810161815315,16.060474153292386,0.7687549591064453,1.2763899000972785,1.5500223636627197,-0.6768802330225547,3.776924960347994,0.4365710653200843,2.663473662005357,-1.3335645821578268,52.00003545289099,-22.99556579720356,1.1134512983426368,7,-0.39629554748535156,-1.424281120300293,-2.173666477203369,-2.8128051757812518,-1.6030597686767578,2,-0.11764704665345682,-1.766913891602855,19.063907623291016,1.0862067538372822,18.271316528320312,-2.025646075945212,17.609830856323242,-0.11764704665345682
1564,2001-07-19,18.467973709106445,18.8851261138916,18.3547477722168,18.587160110473636,614330.0,0.0016160274503291827,-2.068979217941261,0.24691299485928125,61.242942838574635,70.73614911500412,-0.8560607889191303,-1.7276530790817475,-1.925262898920252,-3.234161018745569,17.554917685174907,0.5303783416748011,1.2874510737164329,1.4254722118377678,-0.7894852080309924,3.640429631706528,0.3179935019033877,2.532950921772148,-1.0012460373426535,52.365927732836845,-18.83145589083164,1.1074787099343801,7,-0.3664989471435547,-1.4540777206420898,-2.261566638946533,-2.8426017761230487,-1.4481182098388672,3,-0.09390121617918945,1.4827626801264058,18.43817710876465,-1.766913891602855,19.063907623291016,1.0862067538372822,18.271316528320312,-0.09390121617918945
1565,2001-07-20,18.8493709564209,18.920883178710934,18.444137573242188,18.47393226623535,1095257.0,0.02065181883632361,-1.191792353560138,-3.150012802457978,72.2288599575185,70.8056276309745,-1.0112121268267806,-1.9489546238797146,-2.302731258756097,-3.5531141178898977,19.798853330678206,0.47674560546874645,1.294447471137353,1.6417959690094008,-0.596137037760716,3.8797289757795177,0.5228294656243442,2.7607624723944575,-1.07846656272525,70.0000110365896,-0.918905943742331,1.118966503385058,7,-0.7478961944580078,-1.835474967956543,-2.7502317428588867,-3.2239990234375018,-2.0380916595458984,4,-0.12424913981777286,-2.068979217941261,18.467973709106445,1.4827626801264058,18.43817710876465,-1.766913891602855,19.063907623291016,-0.12424913981777286
1566,2001-07-23,18.974517822265625,19.13541984558105,18.628875732421875,18.73018455505371,1428851.0,0.006639312586826485,-1.266665528675234,0.6507940539936394,71.19902961018245,70.99784956672848,-0.9577410383767244,-1.8675928026473159,-2.4068525742613893,-3.6194031476008526,21.142879988893316,0.5065441131591761,1.282625787704518,1.5750523090362556,-0.5715135764082362,3.7216181944807474,0.5017693663140079,2.6483352517585033,-0.9481049821472176,64.13052931865226,-5.134208441717718,1.0732829427222461,7,-0.6972436904907227,-1.9606218338012695,-2.9662585258483887,-3.3491458892822283,-2.3479785919189453,0,-0.11620607005630812,-1.191792353560138,18.8493709564209,-2.068979217941261,18.467973709106445,1.4827626801264058,18.43817710876465,-0.11620607005630812
1567,2001-07-24,18.259397506713867,18.831493377685547,17.9971866607666,18.82553482055664,1544132.0,-0.03768845787019692,1.8866026324212137,-2.317070124355001,60.86475335088112,70.04934060177834,-0.0623296036504577,-0.9525552197166434,-1.6716668129649221,-2.8488907081186454,22.021521256975745,0.9773311614990234,1.309576527601294,0.7020096778869629,-1.1811184606148473,2.585137816388775,-0.2395543913639422,1.643573747137868,1.1084346771240234,23.03665447866996,-42.72885006232744,0.9415640692509057,7,0.1400432586669922,-1.2008066177368164,-2.394162178039551,-2.6340255737304705,-1.4123630523681605,1,-0.07930810473381733,-1.266665528675234,18.974517822265625,-1.191792353560138,18.8493709564209,-2.068979217941261,18.467973709106445,-0.07930810473381733
1568,2001-07-25,18.29515266418457,18.324949264526367,17.585992813110348,18.175966262817386,1186039.0,0.00195817838225798,7.266675201638755,-0.2105256065144015,60.734146480397605,68.96632663686276,0.03550686852197771,-0.8265193759919747,-1.6794190329791334,-2.8290543985244287,22.110224646940246,0.7389564514160192,1.2866282849781747,0.6081493377685554,-1.0847628745052624,2.3010615500423715,-0.23830676836835352,1.4546054439054643,1.045266609191895,45.769167325253264,-17.763238336089422,0.8464561061369082,7,0.1281261444091797,-1.2365617752075195,-2.4790821075439453,-2.6697807312011737,-1.1680278778076172,2,-0.0908794258172676,1.8866026324212137,18.259397506713867,-1.266665528675234,18.974517822265625,-1.191792353560138,18.8493709564209,-0.0908794258172676
1569,2001-07-26,18.164047241210934,18.187885284423828,17.788610458374023,17.878000259399414,1150129.0,-0.007166128940279015,1.3928512233735504,2.399996799385524,64.15982290207708,67.98642105963113,0.24465755032291625,-0.5657817920401804,-1.5352812313945527,-2.63722689870864,23.127772922834765,0.5065422058105469,1.2897286733511848,0.3763312339782665,-1.1643430682473301,1.9170055362038632,-0.3940059171345318,1.1466683850910648,1.106194973754885,37.3076250760144,-29.55993871535412,0.770337151112799,7,0.31286525726318715,-1.1054563522338832,-2.477592229843136,-2.43438673019409,-1.1084346771240199,3,-0.07316265386647647,7.266675201638755,18.29515266418457,1.8866026324212137,18.259397506713867,-1.266665528675234,18.974517822265625,-0.07316265386647647
1570,2001-07-27,17.299945831298828,17.937593460083008,17.258228302001953,17.937593460083008,2128762.0,-0.04757207457331514,1.1308482221643918,-2.2291709730548184,50.98040514580213,65.16325460678442,1.1847703437996309,0.31592544563740077,-0.6732989155620785,-1.7169068133767773,23.582721557198578,0.9058189392089808,1.2474461771258731,-0.4886641502380371,-2.028123343135796,1.050795042659722,-1.2583937466869166,0.2810654462108424,1.9029264075927728,2.2223373762559873,-61.999161180910924,0.7697295964488795,7,1.0130844116210938,-0.24135494232177734,-1.6656348705291748,-1.5702853202819842,-0.11322975158691406,4,-0.016190243296861362,1.3928512233735504,18.164047241210934,7.266675201638755,18.29515266418457,1.8866026324212137,18.259397506713867,-0.016190243296861362
1571,2001-07-30,17.81840705871582,17.878000259399414,17.371456146240234,17.520439147949222,1640284.0,0.029968950913071613,1.4285694690204793,-0.46729243129899445,56.402441701879354,62.861814545673866,0.6652676711014642,-0.11453820006090609,-1.1978884739034648,-2.1924059749961593,24.062256181078855,0.5780544281005859,1.1787365036840107,-0.029796314239501243,-1.4688487342173353,1.4092561057383328,-0.7493225242284183,0.6897298957494158,1.2677865439624014,35.60612673426733,-29.258956263069614,0.7195262099889171,7,0.3784170150756836,-0.7598161697387695,-2.1096043586730957,-1.731186866760254,-0.6376495361328125,0,-0.056521761935401926,1.1308482221643918,17.299945831298828,1.3928512233735504,18.164047241210934,7.266675201638755,18.29515266418457,-0.056521761935401926
1572,2001-07-31,17.81840705871582,18.086576461791992,17.687301635742188,17.848203659057614,621882.0,0.0,-1.7346893452474264,-0.09999935988118322,53.2170153831763,61.22549081894324,0.5252493434458998,-0.04701556502554993,-1.2004929274271348,-2.15281389904138,24.380242021402893,0.3992748260498047,1.1151912178080252,-0.07419338226318217,-1.4473085311994396,1.2989217666730752,-0.7607509567313109,0.6123641922049465,1.1581086259218267,52.514085350698856,-10.665560099197187,0.6865575744681287,7,0.3784170150756836,-0.7598161697387695,-2.0812978744506836,-1.731186866760254,-1.3050937652587926,1,-0.06688969583204929,1.4285694690204793,17.81840705871582,1.1308482221643918,17.299945831298828,1.3928512233735504,18.164047241210934,-0.06688969583204929
1573,2001-08-01,17.860122680664062,17.9614315032959,17.454887390136722,17.699220657348633,639837.0,0.0023411532698056625,1.786886966194252,-5.400012802458716,50.28970527314407,60.008464422784286,0.439088464305442,-0.029708163919465846,-1.2491848641712409,-2.153436531823175,24.562958820203598,0.5065441131591761,0.9573406954071757,-0.07091550827026438,-1.391632736303876,1.2498017197633473,-0.731274122287072,0.5894431057465432,1.013295761015442,64.74370547877754,5.900063358776407,0.660358614016806,8,0.3367013931274414,-0.8015317916870117,-2.123013496398926,-1.772902488708496,-1.8354759216308558,2,-0.05672347522087051,-1.7346893452474264,17.81840705871582,1.4285694690204793,17.81840705871582,1.1308482221643918,17.299945831298828,-0.05672347522087051
1574,2001-08-02,17.699220657348633,17.901836395263672,17.627708435058594,17.776691436767578,705280.0,-0.009009009971114423,-1.4864752644827557,-0.48147796915563246,50.87924812334763,57.63628533009863,0.535822518873637,0.18429215116557174,-1.1022677429567231,-1.953672742048422,24.466041906742316,0.2741279602050781,0.7129256050663457,-0.2595284461975105,-1.5332239099947707,1.0141670175997497,-0.8963761780961406,0.3773192857011196,1.0772863759502194,53.237560817236286,-3.1265091199716153,0.6368477318986303,8,0.4976034164428711,-0.1936793327331543,-1.962111473083496,-1.5822038650512695,-1.6984100341796875,3,-0.032323223832691594,1.786886966194252,17.860122680664062,-1.7346893452474264,17.81840705871582,1.4285694690204793,17.81840705871582,-0.032323223832691594
1575,2001-08-03,18.003145217895508,18.056779861450195,17.603870391845703,17.72305679321289,604094.0,0.017171635205343705,1.3384559326790981,-3.615407341753453,47.16265756342797,54.96557732490369,0.11089961348855581,-0.02022874288116583,-1.4061753761008084,-2.213148173675677,25.057051693292664,0.4529094696044922,0.57726504609683,-0.019368743896485796,-1.1536628777178741,1.1149253899249025,-0.5865158108071817,0.5477783230142101,0.6822650915255295,88.33325776346989,35.22966114242306,0.5671470669106943,8,0.04171562194824219,-0.1847391128540039,-2.207932472229004,-1.8861284255981445,-3.182283401489258,4,-0.05263150645847847,-1.4864752644827557,17.699220657348633,1.786886966194252,17.860122680664062,-1.7346893452474264,17.81840705871582,-0.05263150645847847
1576,2001-08-06,17.788610458374023,17.967390060424805,17.514480590820312,17.937593460083008,448372.0,-0.011916515526866456,3.342868116392633,-0.5319141691692714,34.62642297265914,52.05020728287902,0.15591931995673391,0.2542779887403057,-1.1916186944561673,-1.9526768454819674,25.430580272046647,0.4886646270751953,0.4957255025405267,-0.26370019912719656,-1.335814093543938,0.8084136952895449,-0.799757146335569,0.27235674808117594,0.8111689306018697,52.83027413515601,3.7352082550580477,0.5360569472083715,8,0.0029783248901367188,0.13408374786376953,-1.7490649223327637,-1.6715936660766602,-2.8426027297973633,0,-0.03383594126537104,1.3384559326790981,18.003145217895508,-1.4864752644827557,17.699220657348633,1.786886966194252,17.860122680664062,-0.03383594126537104
1577,2001-08-07,16.06040382385254,16.388166427612305,15.702842712402346,15.79223346710205,6186262.0,-0.09715242450024686,-2.066655571274045,-1.800006401229036,27.35526411392864,48.34144257549359,1.720303705920788,2.006013878995283,0.5101885219233964,-0.19059072780915898,26.359301975446797,2.085767745971678,0.26720058900703947,-1.94155044555664,-3.271922111836318,-0.6111787792769618,-2.6067362786964807,-1.276364612416799,2.4588824999049166,15.189917521579725,-32.15228189679103,0.6651858331398398,8,0.8849601745605469,1.4749336242675781,-0.049164772033691406,0.05661296844482422,-1.752044677734375,1,0.06975875021688727,3.342868116392633,17.788610458374023,1.3384559326790981,18.003145217895508,-1.4864752644827557,17.699220657348633,0.06975875021688727
1578,2001-08-08,16.40008544921875,16.435840606689453,16.14979362487793,16.14979362487793,2613044.0,0.021150254320612127,-1.2857077538578776,0.9333314366796231,31.404059389331778,44.701913296299665,1.2108735794547911,1.6678291149413482,0.15519495337260025,-0.49550098698648526,26.677115271045615,0.37543678283691406,0.02860892632138956,-1.5485327720642097,-3.0444695471515075,-0.05259599697691186,-2.296501159607857,-0.8005643845205626,1.8938853856302984,29.620278396066524,-16.380629421403,0.7479683875436489,8,0.49462413787841797,1.1352519989013672,-0.34713172912597656,-0.2830686569213867,-1.6268987655639648,2,0.006904100871234942,-2.066655571274045,16.06040382385254,3.342868116392633,17.788610458374023,1.3384559326790981,18.003145217895508,0.006904100871234942
1579,2001-08-09,16.727848052978516,16.924507141113278,16.23918342590332,16.394126892089847,2430641.0,0.01998542048909746,-1.1296305077110809,1.3333282530005572,30.7359083932553,42.452524768238916,0.7352847880684195,1.3209633531815044,-0.1884210758763274,-0.7906103523660182,26.55531294079952,0.6853237152099574,-0.11048921966886738,-1.1656463623046882,-2.7580752326472293,0.4267825080378529,-1.9618607974759605,-0.3694319271334159,1.3588325320747963,43.54429518183088,0.5551899772584719,0.796214435171271,8,0.16686153411865234,0.8074893951416016,-0.6748943328857422,-0.6108312606811523,-1.644775390625,3,-0.042037761923602535,-1.2857077538578776,16.40008544921875,-2.066655571274045,16.06040382385254,3.342868116392633,17.788610458374023,-0.042037761923602535
1580,2001-08-10,16.566947937011722,17.03773307800293,16.555028915405273,16.8768310546875,1506544.0,-0.009618697841898616,-1.892859184070048,-0.9285689791159417,28.279543544502644,39.32775830630817,0.8730893940045874,1.4753703224703933,-0.03000948189775343,-0.5920470471701336,26.362319804508548,0.48270416259765625,-0.2677338176470556,-1.274402332305904,-2.9708426558496726,0.4220379912378647,-2.1226224940777882,-0.42618217053401963,1.3290256182295117,38.15796677265177,-2.0677915457511986,0.8482201617718849,8,0.32776165008544567,0.9683895111083949,-0.5139942169189489,-0.449931144714359,-0.8939008712768572,4,-0.034172698314454575,-1.1296305077110809,16.727848052978516,-1.2857077538578776,16.40008544921875,-2.066655571274045,16.06040382385254,-0.034172698314454575
1581,2001-08-13,16.40008544921875,16.7457275390625,16.251102447509766,16.56098747253418,1055991.0,-0.010072011358241206,-1.1558490142531144,0.5192345569589147,31.384218995213985,36.90189204097902,0.913689474763288,1.5756409278799985,0.14005886289432823,-0.38668200299133204,25.564569311204856,0.4946250915527344,-0.4511490968612897,-1.3477032661437995,-3.147549424721298,0.45214289243369876,-2.247626345432547,-0.44778018685505216,1.3204376385953722,52.23220983415414,9.425989695764585,0.899923079288749,8,0.47972583770751953,1.1352519989013672,-0.34713172912597656,-0.2830686569213867,-0.8939008712768555,0,-0.09629362223156768,-1.892859184070048,16.566947937011722,-1.1296305077110809,16.727848052978516,-1.2857077538578776,16.40008544921875,-0.09629362223156768
1582,2001-08-14,16.364328384399414,16.668254852294922,16.23918342590332,16.507352828979492,1462748.0,-0.0021802974704037137,-1.1818243538140731,0.8888915231332757,30.668232598109427,34.72172841041961,0.806283728132513,1.474374464286754,0.17713546589853024,-0.312524891002699,23.681843621552403,0.42907142639160156,-0.4978678406556831,-1.248481369018556,-3.0376167984653613,0.540654060428249,-2.143049083741957,-0.3539136542951553,1.1947802733817667,24.16096714324993,-17.515726242522224,0.8945677147234026,8,0.5154829025268555,1.1710090637207031,-0.2964763641357422,-0.24731159210205078,-0.8223876953125,1,-0.08667148583836048,-1.1558490142531144,16.40008544921875,-1.892859184070048,16.566947937011722,-1.1296305077110809,16.727848052978516,-0.08667148583836048
1583,2001-08-15,16.268980026245114,16.447759628295902,16.197467803955078,16.447759628295902,936850.0,-0.005826597701693581,1.8000042674859524,1.2499933320887062,30.889404628500145,32.50063468876989,0.7288378468035646,1.4744767726258523,0.27425952842788703,-0.18122476421724798,21.71640434697911,0.25029182434082387,-0.6333530356894101,-1.2353698730468778,-3.0760878561636282,0.6053481100698708,-2.1557288646052513,-0.3150108814885044,1.1416273559057615,8.510672105433578,-32.32579518827933,0.9203589915583746,8,0.6108312606811559,1.2663574218750036,0.022347211837772107,-0.15196323394775035,-0.8045101165771467,2,-0.12051283343910169,-1.1818243538140731,16.364328384399414,-1.1558490142531144,16.40008544921875,-1.892859184070048,16.566947937011722,-0.12051283343910169
1584,2001-08-16,16.733808517456055,16.775522232055664,16.251102447509766,16.358369827270508,1566954.0,0.028571458718437137,1.285720223794362,-2.1000085349719644,43.790836547541204,32.125987909226914,0.12590437761421214,0.9202492650102201,-0.16241459038256778,-0.6122670070358431,19.436800341715596,0.5244197845458984,-0.7438545926370814,-0.683833122253418,-2.4965919689426848,1.1289257244358488,-1.5902125455980496,0.22254630109121365,0.5401776911149376,63.829927293940855,17.360966818287167,0.9063794233446334,8,0.10130786895751953,0.8015289306640625,-0.140045166015625,-0.5423002243041992,-1.09055805206299,3,-0.11716530828926519,1.8000042674859524,16.268980026245114,-1.1818243538140731,16.364328384399414,-1.1558490142531144,16.40008544921875,-0.11716530828926519
1585,2001-08-17,16.507352828979492,16.83511734008789,16.459678649902347,16.614620208740234,944233.0,-0.013532824176895053,-2.7059183462144056,-0.285712108434347,34.63685153016844,32.12714663783906,0.13172035851213693,1.014251759257391,0.10512959125784249,-0.35642441792015944,16.962086447430885,0.3754386901855433,-0.8538637005524521,-0.7931879043579109,-2.516921548413567,0.930545739697747,-1.655054726385739,0.06867891766991718,0.6409418998980101,48.59801622436527,0.7237928783719241,0.8618668220278286,8,-0.13706493377685547,1.027984619140625,0.19516849517822266,-0.2592306137084961,-1.3050937652587873,4,-0.0862815607918418,1.285720223794362,16.733808517456055,1.8000042674859524,16.268980026245114,-1.1818243538140731,16.364328384399414,-0.0862815607918418
1586,2001-08-20,16.769563674926758,16.799360275268555,16.23918342590332,16.507352828979492,879125.0,0.01588448788026997,2.4814779691556326,-2.4444602500044454,38.42103844605375,33.356677119186294,-0.32435300383407295,0.60963794556681,-0.1086405847965608,-0.5852367421492168,14.258445522063495,0.5601768493652344,-0.9600652322123864,-0.42072935104370046,-1.9665297849557852,1.1250710828683843,-1.1936295679997428,0.3521708659123419,0.2630948926327328,89.71948359616167,40.6793423501946,0.7729002169560423,8,-0.17580032348632812,0.7657737731933594,-0.007448673248291016,-0.5214414596557617,-1.406402587890625,0,-0.06538730705506457,-2.7059183462144056,16.507352828979492,1.285720223794362,16.733808517456055,1.8000042674859524,16.268980026245114,-0.06538730705506457
1587,2001-08-21,16.811279296875,17.03773307800293,16.72188949584961,16.984100341796875,886005.0,0.0024875794479144453,1.255328711711589,-0.6590919010140099,38.42103844605375,34.13634145882207,-0.277542361039977,0.47839806798782547,-0.1035059503386826,-0.5929721996837714,12.797318248823117,0.3158435821533203,-1.0777258931891467,-0.30660781860351705,-1.775293938246886,1.1620783010398519,-1.0409508784251997,0.42773524121816564,-1.1084365844726545,73.04972749414924,24.92211433007858,0.7343430598216844,8,-0.1936788558959961,0.7240581512451172,0.21304655075073242,-0.3009462356567383,0.0595932006835973,1,-0.07763208830726553,2.4814779691556326,16.769563674926758,-2.7059183462144056,16.507352828979492,1.285720223794362,16.733808517456055,-0.07763208830726553
1588,2001-08-22,16.632499694824222,16.960262298583984,16.388166427612305,16.960262298583984,1403513.0,-0.010634503115060978,2.490916074068039,1.8965433515804138,38.26997622823915,34.973460107153606,-0.06965248023855253,0.5546672885072432,0.12139666879747324,-0.37881367475625893,12.28079676128895,0.5720958709716797,-1.133300949619116,-0.40225477218627503,-1.7754846101032022,0.970975065730654,-1.0888696911447404,0.28436014677219035,-0.9029591751098653,49.25382759691448,1.6993646443467085,0.6866149189584642,8,-0.014899253845218396,0.7866315841674769,0.8953890800476039,0.38139629364013317,0.840265274047848,2,-0.06556795585432496,1.255328711711589,16.811279296875,2.4814779691556326,16.769563674926758,-2.7059183462144056,16.507352828979492,-0.06556795585432496
1589,2001-08-23,16.83511734008789,16.918546676635742,16.447759628295902,16.686132431030273,1333706.0,0.012182032104694374,1.9811405071470187,-0.4545512738445831,36.863283832595314,35.92720902805279,-0.28547448859926305,0.26075377309807024,-0.03294527063283681,-0.5468938453532957,11.736361810743073,0.4707870483398402,-0.9866891183498545,-0.13319063186645508,-1.4008956424036398,1.1345143786707297,-0.7670431371350475,0.5006618734021373,-1.0794129692077625,74.62703322425777,30.8993919001077,0.6338525052685927,8,-0.21751689910888672,0.5840139389038086,0.6927714347839355,0.17877864837646484,0.947534561157223,3,-0.08141597131349532,2.490916074068039,16.632499694824222,1.255328711711589,16.811279296875,2.4814779691556326,16.769563674926758,-0.08141597131349532
1590,2001-08-24,17.019855499267578,17.043693542480472,16.596742630004886,16.715930938720707,878957.0,0.010973381144174565,1.542378214169418,2.0399687624021987,41.29553361826377,37.02846620839166,-0.44612646227341557,0.05687190281051002,-0.1553150497711897,-0.6902459081883308,12.082538464925548,0.44695091247558594,-0.8719270739171527,0.06555204391479563,-1.1928815620863382,1.3239856499159295,-0.5636647590857713,0.6947688469153626,-1.2385105542449946,97.03694922889038,52.21101316848063,0.6292168030005666,8,-0.3992748260498047,0.3992757797241211,0.5378298759460449,-0.005959510803222656,0.4409923553466797,4,-0.08088229855616302,1.9811405071470187,16.83511734008789,2.490916074068039,16.632499694824222,1.255328711711589,16.811279296875,-0.08088229855616302
1591,2001-08-27,16.811279296875,17.109245300292972,16.763605117797848,16.924507141113278,432767.0,-0.01225487504294931,-2.314282056440506,-0.37255246510693113,62.96296052384618,40.6167693112513,-0.1934296570236569,0.19618657392518912,0.11929466211169171,-0.443645456604699,12.401993045300339,0.3456401824951243,-0.7783352923680553,-0.09266777038574148,-1.2843430594788252,1.0990075187073423,-0.6885054149322833,0.5031698741608004,-0.979440407954101,58.67775153219229,9.685711518036392,0.595837644546542,8,-0.15792274475097656,0.6078519821166992,0.746406078338623,0.20261669158935547,0.28008842468261363,0,-0.09571075494851788,1.542378214169418,17.019855499267578,1.9811405071470187,16.83511734008789,2.490916074068039,16.632499694824222,-0.09571075494851788
1592,2001-08-28,16.62653923034668,17.025814056396484,16.513313293457028,16.7457275390625,1000615.0,-0.010989054626119987,-1.9655160996605836,1.0526413314467011,54.1304192030904,43.19910426398355,0.03622608679605577,0.3025695224045819,0.36659339122248724,-0.22537549966461512,12.554224880764064,0.5125007629394567,-0.6551753544615551,-0.21781444549560547,-1.3337391798478606,0.8981102888566497,-0.775776812671733,0.3401479216805221,-0.7180559567434557,33.057798774245775,-17.625188337000573,0.557962367176128,8,0.047675132751464844,0.6406288146972656,1.0190458297729492,0.3873567581176758,0.9832916259765625,1,-0.07598563512271006,-2.314282056440506,16.811279296875,1.542378214169418,17.019855499267578,1.9811405071470187,16.83511734008789,-0.07598563512271006
1593,2001-08-29,16.847034454345707,16.924507141113278,16.596742630004886,16.680173873901367,577078.0,0.013261642783519267,1.0370319880985552,-1.3999743954936368,52.26243819642175,44.140393336081395,-0.10465458475702505,0.00240821099464128,0.20962708632426086,-0.40862489765168775,13.151490098188754,0.32776451110839133,-0.5422299619685162,0.05333518981933949,-0.9552616664969307,1.0619320461356114,-0.45096323833879737,0.5576336179774763,-0.8665054591410986,60.36031360201149,8.41187145200854,0.5042984281581357,8,-0.17282009124756215,0.1668615341186488,0.8819813728332484,0.1668615341186488,1.0309658050537074,2,0.001414969695556323,-1.9655160996605836,16.62653923034668,-2.314282056440506,16.811279296875,1.542378214169418,17.019855499267578,0.001414969695556323
1594,2001-08-30,17.127124786376953,17.460847854614258,16.775522232055664,16.775522232055664,1871518.0,0.016625497667869693,-2.8982971775134128,2.1071636775144436,60.17313738068739,46.97775843058349,-0.3610544763011667,-0.340180927078066,-0.015625858602824394,-0.6624034389201192,13.406452526560924,0.6853256225585938,-0.40786448109421514,0.36203031539917063,-0.5678095225011681,1.2918701532995094,-0.10288960355099874,0.82695023434934,-1.0788728128670435,64.77985269162883,10.629015282546469,0.46491991895016965,8,-0.27710914611816406,-0.1817607879638672,0.6138100624084473,-0.11322879791259766,0.8104686737060547,3,0.020180864377775887,1.0370319880985552,16.847034454345707,-1.9655160996605836,16.62653923034668,-2.314282056440506,16.811279296875,0.020180864377775887
1595,2001-08-31,17.055612564086914,17.520439147949222,16.99601936340332,17.24631118774414,1103479.0,-0.004175378131589302,-2.384608756131962,-0.5423698471853793,62.33183373795378,49.63451346301683,-0.22751904972723835,-0.36184728631061347,0.1056441009340432,-0.5663457564925025,13.395520305187631,0.524419784545902,-0.26105816966655837,0.33789472579956126,-0.4038812786476065,1.079670730246729,-0.03299327642402261,0.7087827280231451,-0.8943529200886573,53.84622668666573,-0.5246956348675198,0.37088800222358415,8,-0.10130977630615234,-0.1609029769897461,0.7121391296386719,-0.041716575622558594,0.8819808959960938,4,0.042627571095809724,-2.8982971775134128,17.127124786376953,1.0370319880985552,16.847034454345707,-1.9655160996605836,16.62653923034668,0.042627571095809724
1596,2001-09-04,17.186716079711914,17.371456146240234,17.055612564086914,17.282066345214847,877951.0,0.007686825385624596,1.3043354230011899,0.5000050009501992,64.93505953684024,52.58051580643755,-0.32768638401215355,-0.5695567170813973,0.0401036884323176,-0.6681812682483468,13.566042972156827,0.3158435821533203,-0.2217350043643478,0.4990929603576646,-0.09360556036627443,1.0917914810816036,0.2027436999956933,0.7954422207196359,-0.8895384853185604,66.86381679620611,8.313326015587457,0.2963492603619702,9,-0.23241329193115234,-0.2920064926147461,0.49909448623657227,-0.1728200912475586,0.8879413604736328,1,0.01595021257295004,-2.384608756131962,17.055612564086914,-2.8982971775134128,17.127124786376953,1.0370319880985552,16.847034454345707,0.01595021257295004
1597,2001-09-05,17.180757522583008,17.305904388427734,16.924507141113278,17.216514587402347,898423.0,-0.000346695500249794,2.5555437014909783,0.37500750135026634,67.11408338763157,55.785416601925604,-0.29480787726405566,-0.5010495808311077,0.11406058157898258,-0.6321213134964729,12.279941478699993,0.3813972473144567,-0.11435475602054623,0.43711671829223775,-0.11646542941005578,0.9906988659945313,0.160325644441091,0.7139077921433845,-0.7612537728340669,63.22584108878447,-1.586010715503285,0.27679107385114765,9,-0.19665813446044567,-0.28604793548583984,0.44694995880126953,-0.16686153411865234,0.4409923553466797,2,-0.00520290219496411,1.3043354230011899,17.186716079711914,-2.384608756131962,17.055612564086914,-2.8982971775134128,17.127124786376953,-0.00520290219496411
1598,2001-09-06,16.513313293457028,17.192676544189453,16.477556228637695,17.091367721557614,751930.0,-0.038848358592376786,-1.2018316836044298,16.166159918918755,46.15384615384609,56.8177013042868,0.39554789426921744,0.18478642746879714,0.8237456335963351,0.05652016231950441,11.291997500905834,0.7151203155517578,-0.054096564899808186,-0.23598890304565856,-0.7769494767082428,0.30497167061692565,-0.5064691898769489,0.03449138378563177,1.0071258544921946,3.4286748931450415,-58.966577181012845,0.2704802868312913,9,0.48568439483642933,0.36649799346924183,1.1143941879272496,0.5005826950073278,1.3050937652587926,3,0.06640203231054076,2.5555437014909783,17.180757522583008,1.3043354230011899,17.186716079711914,-2.384608756131962,17.055612564086914,0.06640203231054076
1599,2001-09-07,16.024646759033207,16.513313293457028,15.851826667785645,16.513313293457028,900604.0,-0.029592276591605793,1.7073129796020576,0.8453642263921716,42.285710105327496,56.927720913960535,0.8461396747103151,0.651470965398186,1.3354367890986012,0.5563355843602444,11.419514812777692,0.6614866256713832,-0.007508077989335504,-0.689495372772214,-1.3202798042978579,-0.05871094124657006,-1.0048875885350341,-0.3741031570093938,1.4749347305297853,10.357113667915286,-51.56165934136989,0.31539221576282184,9,0.661486148834225,0.8551645278930629,1.6030607223510707,0.9892492294311488,1.9665794372558558,4,0.11565643400666281,-1.2018316836044298,16.513313293457028,2.5555437014909783,17.180757522583008,1.3043354230011899,17.186716079711914,0.11565643400666281
1600,2001-09-10,16.000810623168945,16.268980026245114,15.613452911376953,15.613452911376953,633125.0,-0.0014874671637191694,-2.384608566771858,-0.7926831172278239,36.70103528194404,54.009729220415856,0.7936874959748579,0.6648036663870229,1.3459931672482917,0.5905339668757215,11.84733817862629,0.6555271148681605,0.05404876544356085,-0.6850246429443345,-1.3900625863560094,0.020013300467338624,-1.037543614650172,-0.33250567123849706,1.4328606735229528,22.033958988825,-34.86587781608032,0.35251897170583657,9,0.5661354064941406,0.8343057632446289,1.850372076034546,1.0130853652954102,1.9665794372558594,0,0.12104279480126023,1.7073129796020576,16.024646759033207,-1.2018316836044298,16.513313293457028,2.5555437014909783,17.180757522583008,0.12104279480126023
1601,2001-09-17,14.82086181640625,15.351243019104006,14.481180191040039,15.345282554626465,1360051.0,-0.07374306430788868,2.244434961192741,-1.3538409647097056,25.295843279999275,50.805887451183516,1.856873812575376,1.8133459931711968,2.519810139641592,1.777324101191411,12.328955469002684,1.5196304321289062,0.07716826481981442,-1.7860122680664077,-2.8749904012356424,-0.6970341348971729,-2.330501334651025,-1.2415232014817903,2.503596377166751,12.025302352716363,-41.06234929721151,0.5444890665846177,9,1.179947853088379,1.4034233093261719,3.110771656036377,2.1930341720581055,3.3133888244628906,0,0.21029354988160187,-2.384608566771858,16.000810623168945,1.7073129796020576,16.024646759033207,-1.2018316836044298,16.513313293457028,0.21029354988160187
1602,2001-09-18,14.94600772857666,15.077113151550293,14.451382637023926,14.802984237670898,1293098.0,0.008443902501801714,2.088240346983778,-0.27272661144400295,28.785589678588266,48.19734872697979,1.6408256640559884,1.661690670355135,2.3800622169016776,1.6584845293772688,12.830804525016159,0.6257305145263672,0.05910147490371642,-1.5899503231048584,-2.9064021324741276,-0.2734985137355892,-2.248176227789493,-0.9317244184202238,2.1509882247937036,18.04348998331858,-34.061443549186095,0.6582259046846347,9,1.0399031639099139,1.0399031639099139,2.9111337661743164,2.0678882598876953,3.0154237747192383,1,0.20933012804663087,2.244434961192741,14.82086181640625,-2.384608566771858,16.000810623168945,1.7073129796020576,16.024646759033207,0.20933012804663087
1603,2001-09-19,14.308359146118164,14.850659370422365,13.76605987548828,14.797024726867676,2009285.0,-0.04266347201462484,2.6399934067657367,-3.41668055824126,21.351327387697552,43.88381428331425,2.10148642143497,2.2608375278238775,2.990211047993334,2.296892513008693,13.500118623057444,1.1799478530883807,-0.06233426869100711,-2.129567861557007,-3.7794918404489195,-0.47964388266509417,-2.954529851002963,-1.3046058721110505,2.5240754756175576,19.739688631667892,-28.297060756814073,0.8249619894459559,9,1.334890365600586,1.334890365600586,2.9319915771484375,2.7055368423461914,3.85568809509277,2,0.2315702798605277,2.088240346983778,14.94600772857666,2.244434961192741,14.82086181640625,-2.384608566771858,16.000810623168945,0.2315702798605277
1604,2001-09-20,14.773186683654785,14.773186683654785,13.813735008239744,14.30239963531494,2770109.0,0.03248643207720492,3.075947623446294,-0.9634135631524442,26.048275504466915,39.85230781292682,1.416609733061886,1.7303076473485177,2.500989040979242,1.8381993386215782,14.801417564963854,0.9594516754150408,-0.13647732505576116,-1.5667092323303216,-3.3685968961231936,0.23517843146255046,-2.4676530642267593,-0.6657654004338855,1.6912829685312438,40.23807183229438,-1.5343675691726304,0.9009438318964361,9,0.7955713272094727,0.8700628280639648,2.4418368339538574,2.2407093048095703,3.8080148696899414,3,0.20613158421874545,2.6399934067657367,14.308359146118164,2.088240346983778,14.94600772857666,2.244434961192741,14.82086181640625,0.20613158421874545
1605,2001-09-21,15.083072662353516,15.19629955291748,14.153416633605955,14.30239963531494,2862904.0,0.02097624468805992,1.0710061749028725,1.6582296173853832,31.965173089577604,36.188987096564304,0.891214492201911,1.3789464512757945,2.1832547216350733,1.528509391411358,15.962024949803192,1.0428829193115252,-0.22230019107820453,-1.1856092453002915,-3.0703083082484994,0.6990898176479163,-2.1279587767743955,-0.2432597138261876,1.0575878166287822,83.08268935166656,41.65383898608715,0.9423495314741042,9,0.4529094696044922,0.5601768493652344,2.131950855255127,1.9308233261108398,3.3729820251464844,4,0.192809091293058,3.075947623446294,14.773186683654785,2.6399934067657367,14.308359146118164,2.088240346983778,14.94600772857666,0.192809091293058
1606,2001-09-24,15.673047065734865,16.388166427612305,15.494267463684082,16.388166427612305,1554872.0,0.03911500107361365,1.499999333206198,-0.9160292940953664,40.82569809128892,33.26805539697069,0.07146099282724805,0.7405817888985045,1.5771406117144036,0.943781264626109,16.144339268052537,1.305093765258789,-0.35388459883387213,-0.5408090114593502,-2.427951715813128,1.3463336928944276,-1.4843803636362392,0.4027623407175387,-1.9069871902465856,72.727295872162,28.990398591998897,0.9435713521768887,9,-0.19367885589599787,-0.029797554016115058,1.5419764518737775,1.3408489227294904,2.3241395950317365,0,0.14638780736554646,1.0710061749028725,15.083072662353516,3.075947623446294,14.773186683654785,2.6399934067657367,14.308359146118164,0.14638780736554646
1607,2001-09-25,15.506184577941895,15.911419868469238,15.434673309326172,15.494267463684082,2118693.0,-0.010646461220535253,-6.2727206599066,-0.016664510700040183,36.96408143783282,32.24697042852476,-0.02703836932450443,0.8481412995011439,1.729626083793331,1.1116426257815277,16.7980713656421,0.4767465591430664,-0.5039581936505861,-0.6424167633056648,-2.5328320266525424,1.2479985000412128,-1.5876243949791018,0.302790868367774,-1.687682571411134,66.36361520259484,23.70791946201902,0.9452076316734385,9,-0.36649799346924183,0.13706493377685547,1.7013897895812988,1.507711410522461,3.5756006240844727,1,0.16948502384434172,1.499999333206198,15.673047065734865,1.0710061749028725,15.083072662353516,3.075947623446294,14.773186683654785,0.16948502384434172
1608,2001-09-26,15.541940689086914,16.030607223510742,15.470429420471193,15.512145042419435,1371630.0,0.0023059258043325315,-8.894783831816126,2.5002400768244346,33.81993348030693,31.306328581300253,-0.24034935814507818,0.7657547748108726,1.6667402328112004,1.0751052406364323,16.92820308175821,0.560177803039549,-0.6894940859253467,-0.5521327018737807,-2.4466869727713245,1.342421569023763,-1.4994098373225526,0.3951444335749912,-1.672045394134523,67.12960647708252,26.145870284449316,0.9472771354487721,9,-0.4648275375366211,0.10130882263183594,1.6656336784362793,1.4719552993774414,3.188243865966797,2,0.15567494836136375,-6.2727206599066,15.506184577941895,1.499999333206198,15.673047065734865,1.0710061749028725,15.083072662353516,0.15567494836136375
1609,2001-09-27,15.464469909667967,15.643250465393065,15.315486907958984,15.541940689086914,1183857.0,-0.004984627143336362,1.3404132163870295,-2.600070415773348,33.77884533866171,30.981640809824444,-0.28015762409739686,0.7750102613764458,1.7039026417978906,1.1533345337685308,17.131046062628823,0.32776355743408025,-0.9007881441617904,-0.5610711097717296,-2.4418697165079184,1.3197274969644575,-1.5014704131398222,0.37932819359636305,-1.544209192062377,58.666669511651236,18.51227766836532,0.9403993033680935,9,-0.387356758117674,0.17877960205078303,1.7431044578552264,1.5494260787963885,3.3968200683593768,3,0.17456643178278397,-8.894783831816126,15.541940689086914,-6.2727206599066,15.506184577941895,1.499999333206198,15.673047065734865,0.17456643178278397
1610,2001-09-28,15.643250465393065,15.643250465393065,15.404876708984375,15.464469909667967,1382537.0,0.01156072964475352,1.6666631104472636,-2.307715980993127,34.41638510504518,31.995034345940656,-0.5755133383287347,0.5141718799786208,1.493168336183503,0.9811174752657568,17.590744117069555,0.23837375640868963,-1.0033227433144276,-0.31346030235290634,-2.1410499636386024,1.5141293589327898,-1.2272551329957562,0.6003345282899417,-1.6736316335873411,30.555590130033462,-5.963287427848659,0.9137948306428484,9,-0.5661373138427717,-9.536743146298932e-07,1.541976451873781,1.3706455230712908,3.2120809555053764,4,0.18780950253600892,1.3404132163870295,15.464469909667967,-8.894783831816126,15.541940689086914,-6.2727206599066,15.506184577941895,0.18780950253600892
1611,2001-10-01,15.202259063720705,15.559819221496582,14.957926750183105,15.55385971069336,816199.0,-0.02819052233728192,2.3114712811337483,-1.9666604432827361,31.63717730614472,32.31187741566915,-0.0835136248605437,0.8732087326086688,1.8750978893458505,1.4315032704558721,18.394463382749805,0.6853237152099592,-1.073418337271276,-0.6740006923675512,-2.4847790393993474,1.136777654664245,-1.579389865883451,0.23138848114834687,-1.1842692799988495,22.77773480667912,-9.934811122081236,0.9053891735158983,10,-0.12514591217041193,0.4409904479980451,1.750553607940672,1.8116369247436506,3.909322738647459,0,0.21403369131790995,1.6666631104472636,15.643250465393065,1.3404132163870295,15.464469909667967,-8.894783831816126,15.541940689086914,0.21403369131790995
1612,2001-10-02,15.363161087036133,15.363161087036133,15.136707305908205,15.202259063720705,1142074.0,0.01058408639406827,1.8148033997557835,-0.45762721058912603,38.21733711986953,34.18587849702159,-0.2000578092106906,0.6459213555838517,1.630234496533376,1.2686567011092365,18.833796342106496,0.2264537811279279,-1.1280561042067774,-0.4499297618865974,-2.2385138118467367,1.338654288073542,-1.3442217868666688,0.44436226309347227,-1.2977677704364687,37.77773036139287,1.3047513556338117,0.8942920249800699,10,-0.2622103691101074,0.2800884246826172,1.7013893127441406,1.6507349014282227,3.706705093383789,1,0.17145075540170795,2.3114712811337483,15.202259063720705,1.6666631104472636,15.643250465393065,1.3404132163870295,15.464469909667967,0.17145075540170795
1613,2001-10-03,16.870872497558597,16.954303741455078,15.494267463684082,15.494267463684082,2585692.0,0.09813809814145036,-1.121213044908987,8.555548311383609,57.17171802077096,37.644038776610934,-1.459536470791619,-0.9063833460181918,0.0745226042321292,-0.23634334696603432,18.91073506630383,1.5911426544189453,-0.98000251903078,1.0565897464752236,-0.7349247858216472,2.8481042787720945,0.1608324803267891,1.9523470126236582,-2.75902371873868,95.82086728803043,53.729270316301665,0.8957572661484354,10,-1.3170123100280797,-1.2276229858398473,0.20559644699096324,0.14302349090575817,2.079807281494137,2,0.131049102812419,1.8148033997557835,15.363161087036133,2.3114712811337483,15.202259063720705,1.6666631104472636,15.643250465393065,0.131049102812419
1614,2001-10-04,17.47276496887207,17.806488037109375,16.823198318481445,16.870872497558597,2500447.0,0.03567642819899053,-1.8205167485056968,0.43722960217530243,61.36153242770223,40.910300925291445,-1.8307454693040377,-1.5610916087351967,-0.5703265521597451,-0.8353273214309098,20.374051502829328,0.9832897186279297,-0.8327401971925141,1.6412002086639408,-0.2093346339435982,3.4917350512714798,0.7159327873601704,2.5664676299677094,-3.247217991546746,88.28450454027593,41.85237720666779,0.925267421303769,10,-1.09055757522583,-1.6864910125732422,-0.45439910888671875,-0.45886898040771484,1.1799488067626953,3,0.0719645453036053,-1.121213044908987,16.870872497558597,1.8148033997557835,15.363161087036133,2.3114712811337483,15.202259063720705,0.0719645453036053
1615,2001-10-05,17.782651901245114,17.782651901245114,17.341659545898438,17.460847854614258,1480367.0,0.01773542612889889,1.7407508386775952,0.5346537163500361,76.40807069493945,44.86389788125261,-1.9192566786113048,-1.9117334006075293,-0.9327503845393075,-1.1483720043253705,21.960334048508795,0.44099235534667613,-0.5592033325354446,1.9147351741790732,-0.061347868687452234,3.8908182170455987,0.9266936527458114,2.902776695612337,-3.342248460332746,99.16322194036479,46.3803817342486,0.9880415214332631,10,-1.4004445075988734,-1.9963779449462855,-0.7642860412597621,-0.7687559127807582,0.9236946105957067,4,0.06065676158833799,-1.8205167485056968,17.47276496887207,-1.121213044908987,16.870872497558597,1.8148033997557835,15.363161087036133,0.06065676158833799
1616,2001-10-08,17.460847854614258,17.79456901550293,17.323781967163086,17.782651901245114,1506712.0,-0.01809651611120633,1.7241603849592195,-1.0,71.66324178912517,48.71936014250733,-1.4719779226329557,-1.6530940719747527,-0.6723403009084841,-0.8239216015470916,23.62323979894356,0.47078704833984375,-0.3231283477075788,1.5792245388030999,-0.4387335404922865,3.597182618098488,0.5702454991554049,2.588203578450795,-2.8184793379300697,87.05361161477822,28.64231078488484,1.008979039647694,10,-1.0786404609680176,-1.6745738983154297,-0.4409918785095215,-0.44695186614990234,1.2514591217041016,0,0.07986345095582936,1.7407508386775952,17.782651901245114,-1.8205167485056968,17.47276496887207,-1.121213044908987,16.870872497558597,0.07986345095582936
1617,2001-10-09,17.091367721557614,17.460847854614258,16.97218132019043,17.460847854614258,1487918.0,-0.02116049209826909,1.6451572937423211,1.1481525385554832,75.13452700824129,53.30987053450002,-0.9543531506329188,-1.3604027224622826,-0.3467593404912215,-0.45049124655029615,25.005797626628013,0.4886665344238281,-0.13296749285125387,1.2142138957977267,-0.7919905677142509,3.2204183593097024,0.21111166404173787,2.2173161275537154,-2.259152033647915,69.07214113693351,5.5308241638841125,1.0031022317559881,10,-0.7091603279113734,-1.3050937652587855,-0.05512380599975231,-0.07747173309325817,1.7699222564697301,1,0.11820084347389126,1.7241603849592195,17.460847854614258,1.7407508386775952,17.782651901245114,-1.8205167485056968,17.47276496887207,0.11820084347389126
1618,2001-10-10,17.609830856323242,17.63962745666504,17.15692138671875,17.210554122924805,863184.0,0.03033479492174762,1.1038905977221714,-1.0806446617177798,75.37311510314524,57.93145606388708,-1.2836254083539202,-1.8893747348122236,-0.9051548387603603,-0.9584285380723827,25.72533697291744,0.5482597351074254,-0.008574729446596763,1.6778511524200432,-0.4573387661803423,3.8130410710204288,0.6102561931198522,2.745446111720236,-2.5991588274615633,80.00007759050447,12.952929010059535,1.0675949593001923,10,-1.227623462677002,-1.823556900024414,-0.6391396522521973,-0.5959348678588867,1.3408489227294922,2,0.08291024121747426,1.6451572937423211,17.091367721557614,1.7241603849592195,17.460847854614258,1.7407508386775952,17.782651901245114,0.08291024121747426
1619,2001-10-11,17.878000259399414,17.943553924560547,17.556196212768555,17.609830856323242,1099116.0,0.015228391758225213,-1.0634938375720135,0.67163794091795,75.1879452397634,62.461629412189104,-1.3113325135808225,-2.120284426559188,-1.2067372059962445,-1.2213520339145845,25.66616207889959,0.3873577117919922,0.17258602802443335,1.8533528804779067,-0.45279833585323814,4.15950409680905,0.7002772723123343,3.006428488643479,-2.6995792700428733,93.2514397805525,27.06641640453094,1.1530756081655715,10,-1.427259922027588,-2.023193359375,-1.033945083618164,-0.8194093704223633,0.4469490051269531,3,0.05999997226140308,1.1038905977221714,17.609830856323242,1.6451572937423211,17.091367721557614,1.7241603849592195,17.460847854614258,0.05999997226140308
1620,2001-10-12,17.937593460083008,17.9971866607666,17.520439147949222,17.878000259399414,688668.0,0.0033333258652494813,4.333354670763414,0.2222222222222222,72.56529355562958,67.0091978843541,-1.130088350269702,-2.136898961907704,-1.2718829625061439,-1.2779638260269515,25.31385413287377,0.47674751281737926,0.38483069840630435,1.8161069393157945,-0.6433890268237654,4.275602905455354,0.5863589562460163,3.0458549223855744,-2.5379618359101475,94.18605949408074,27.63771029078997,1.2297479830697795,10,-1.3706464767456055,-2.0559701919555664,-1.0399036407470703,-0.879002571105957,0.5661373138427734,4,0.03986712694448857,-1.0634938375720135,17.878000259399414,1.1038905977221714,17.609830856323242,1.6451572937423211,17.091367721557614,0.03986712694448857
1621,2001-10-15,17.937593460083008,18.080617904663086,17.788610458374023,17.88991928100586,1331525.0,0.0,-1.3333358734997143,0.799993598770964,75.0614120917976,71.1029839923461,-0.7836904646268401,-1.9936442662289036,-1.294264112147637,-1.279900160343395,23.789872569257508,0.2920074462890625,0.6227120261326782,1.6602703571319566,-0.8467404828891816,4.167281197153095,0.4067649371213875,2.9137757771425257,-2.2782063322507735,87.09674088859826,19.677156504025945,1.2535054200105695,10,-1.1501507759094238,-2.014254570007324,-1.013087272644043,-0.879002571105957,0.5422992706298828,0,0.04285708969090751,4.333354670763414,17.937593460083008,-1.0634938375720135,17.878000259399414,1.1038905977221714,17.609830856323242,0.04285708969090751
1622,2001-10-16,18.074657440185547,18.09849548339844,17.878000259399414,18.0269832611084,878790.0,0.007641157684142641,3.6249524914481905,1.0,75.571583402147,73.14741347916566,-0.553932034039704,-1.9861296186883308,-1.4525779972897084,-1.4163151866245727,22.164531761233366,0.220495223999027,0.8684748084083864,1.6409018516540534,-0.9064529606863445,4.188256663994451,0.36722444548385624,2.9145792578242524,-2.1247226191336104,97.46827750498286,28.77224757189782,1.273677406170199,10,-0.6138105392456055,-2.1423797607421875,-1.150151252746582,-1.016066551208496,0.30988502502441406,1,0.03527865124099794,-1.3333358734997143,17.937593460083008,4.333354670763414,17.937593460083008,-1.0634938375720135,17.878000259399414,0.03527865124099794
1623,2001-10-17,17.621749877929688,18.20576286315918,17.520439147949222,17.925674438476562,1349815.0,-0.025057601437519117,-1.7058695062807119,-6.3750350070014,70.24608865535527,74.13458639334932,0.018649869261381014,-1.3410182631778937,-1.0279661174547883,-0.9677645513651996,19.679751412220245,0.6853237152099574,1.1874755778528048,1.0223247528076165,-1.3692358938663034,3.4138853994815364,-0.17345557052934168,2.2181050761445764,-1.3710165641492402,14.78290152988904,-52.90227283911856,1.1957803233369597,10,-0.03277778625488281,-1.635838508605957,-0.6823453903198242,-0.5631589889526367,0.7091598510742188,2,0.07034148757553949,3.6249524914481905,18.074657440185547,-1.3333358734997143,17.937593460083008,4.333354670763414,17.937593460083008,0.07034148757553949
1624,2001-10-18,17.81840705871582,17.901836395263672,17.54427719116211,17.609830856323242,456763.0,0.011159912162437058,-1.1052489724412102,-0.6862762325534693,70.34559239504412,73.46097769336096,-0.13837332722040685,-1.3679744703052776,-1.246030055982466,-1.1701533449868542,17.060690445578754,0.3575592041015625,1.474870524021604,1.0667209148406975,-1.2207747419681851,3.35421657164958,-0.07702691356374203,2.210468743245139,-1.2548690170347747,43.478418177213065,-27.70942929318253,1.1437478284044411,10,-0.22943496704101562,-1.8324956893920898,-0.879002571105957,-0.7598161697387695,0.5065422058105469,3,0.06354511470109592,-1.7058695062807119,17.621749877929688,3.6249524914481905,18.074657440185547,-1.3333358734997143,17.937593460083008,0.06354511470109592
1625,2001-10-19,17.991226196289062,18.11637306213379,17.568115234375,17.788610458374023,529757.0,0.009698910626733559,1.4210481986060517,0.9714230846608263,77.46478767420211,74.10559390281395,-0.3112232619801354,-1.3826397428035548,-1.448487034794372,-1.3424287431443567,15.307213692482497,0.5482578277587891,1.5477647079205639,1.0941323757171624,-1.1151467897261043,3.303411541160429,-0.010507207004472718,2.1987719584387957,-1.1649321831715156,68.69557231002999,-8.25991783319266,1.1046395827216333,10,-0.4022541046142578,-2.005314826965332,-1.208254098892212,-0.9326353073120117,0.11918830871582387,4,0.018549211965671386,-1.1052489724412102,17.81840705871582,-1.7058695062807119,17.621749877929688,3.6249524914481905,18.074657440185547,0.018549211965671386
1626,2001-10-22,17.967390060424805,18.02102470397949,17.72901725769043,17.878000259399414,514151.0,-0.0013248755590197225,1.9696816868078224,0.4411789624302215,76.3570736935415,74.24143242340286,-0.23241917131315049,-1.2417702370104102,-1.4482606315823823,-1.3169449357701026,15.506478818565622,0.29200744628905895,1.5417276353876126,0.9555790901184089,-1.2241546763742832,3.135312856611101,-0.13428779312793537,2.045445973364755,-0.9203810313005967,65.21748810905419,-16.004124594019416,1.0898668832463458,10,-0.28604793548583984,-1.9814786911010742,-1.2663588523864746,-0.4767475128173828,0.18473815917968395,0,0.029850785879153685,1.4210481986060517,17.991226196289062,-1.1052489724412102,17.81840705871582,-1.7058695062807119,17.621749877929688,0.029850785879153685
1627,2001-10-23,18.13425064086914,18.402421951293945,17.63962745666504,17.88395881652832,909498.0,0.00928685690482478,-1.0645234561528039,2.800004267486024,67.54967834924804,73.37216167296984,-0.26349947407673824,-1.2665861627935584,-1.5815650025714376,-1.484310915990573,15.823746837031011,0.7627944946289062,1.4231995422490797,0.9910363674163811,-1.122379927035393,3.104452661868155,-0.06567177980950589,2.047744514642268,-0.9018409982993383,69.59449669451323,-9.37638990339471,1.0567081472258875,10,-0.1728200912475586,-2.0500097274780273,-2.0217032432556152,-1.2097444534301758,0.0536346435546875,1,0.019060180466722754,1.9696816868078224,17.967390060424805,1.4210481986060517,17.991226196289062,-1.1052489724412102,17.81840705871582,0.019060180466722754
1628,2001-10-24,17.9614315032959,18.217681884765625,17.81840705871582,18.11637306213379,553921.0,-0.009529985054014811,1.2333354670763452,-0.6190436273575919,57.70679745058002,71.42981191861612,-0.039739884346268184,-0.9520216071230969,-1.3874566021107704,-1.3092011099733298,16.340429855121865,0.3992748260498047,1.3499668374532234,0.6972426891326897,-1.3042680883120248,2.6987534665774042,-0.30351269958966753,1.697998077855047,-0.518419645155749,48.61118211217674,-27.976132888380143,1.0007553887223577,10,-9.5367431640625e-07,-1.8771905899047852,-1.9755206108093244,-1.0518240928649902,0.3575592041015625,2,0.023556639226468334,-1.0645234561528039,18.13425064086914,1.9696816868078224,17.967390060424805,1.4210481986060517,17.991226196289062,0.023556639226468334
1629,2001-10-25,18.164047241210934,18.17000770568848,17.61578941345215,17.81244659423828,318324.0,0.011280600762687332,2.0491631250327527,-2.2692468670753394,56.22566457920932,69.61429758790277,-0.22072429298078333,-0.992930061997388,-1.5765561110382258,-1.510322931658525,16.553709978357116,0.5542182922363317,1.2943685212008091,0.7648795604705789,-1.0838802957381297,2.613639416679286,-0.1595003676337754,1.6892594885749332,-0.548341566303101,71.42840813228524,-2.2080633888235184,0.9243799281043534,10,-0.20261669158935192,-2.0559687614440882,-2.520797729492184,-1.597101211547848,0.3337230682373047,3,0.009186415647190804,1.2333354670763452,17.9614315032959,-1.0645234561528039,18.13425064086914,1.9696816868078224,17.967390060424805,0.009186415647190804
1630,2001-10-26,18.581201553344727,18.700387954711914,18.074657440185547,18.28323554992676,1101130.0,0.022965934111167874,1.33334044581004,0.8474557882174227,67.735873212185,68.80034882350137,-0.600087430366802,-1.2423931767180854,-1.969881064025742,-1.9158349894472693,17.01970903887519,0.6257305145263672,1.2086699680748048,1.0351363182067885,-0.6888411976578936,2.7591138340714725,0.17314756027444744,1.8971250761391296,-0.9654121398925781,89.01101220099817,16.366503577850906,0.8619887579323418,10,-0.47078800201416016,-2.154299259185791,-2.9751977920532227,-2.0142555236816406,0.6138114929199219,4,-0.013790942856019561,2.0491631250327527,18.164047241210934,1.2333354670763452,17.9614315032959,-1.0645234561528039,18.13425064086914,-0.013790942856019561
1631,2001-10-29,18.4560546875,18.652713775634766,18.360706329345703,18.47393226623535,1666797.0,-0.00673513311211027,-1.8000329209075197,-0.05999871975419352,73.4151879363621,68.56074932730306,-0.4399256148459827,-0.9075099572971155,-1.8164884470692044,-1.7758492637190386,16.96933280085311,0.2920074462890625,1.1013825340736965,0.7472996711730957,-0.6232754592319836,2.117874801578175,0.062012105970556064,1.4325872363756353,-0.8402652740478516,77.47246949750458,4.195309045113319,0.6852875652025405,10,-0.3456411361694336,-1.6268973350524902,-2.866438865661621,-1.889108657836914,1.758005142211914,0,-0.018727739397586984,1.33334044581004,18.581201553344727,2.0491631250327527,18.164047241210934,1.2333354670763452,17.9614315032959,-0.018727739397586984
1632,2001-10-30,17.9971866607666,18.47393226623535,17.878000259399414,18.4560546875,1566954.0,-0.02486273661966243,1.4096404126096598,25.667235676944415,56.78497593856952,67.06507013654907,0.007596355804174948,-0.2542235549949794,-1.332971656151166,-1.3054212459633376,16.5822899481139,0.5959320068359375,1.008541171530247,0.15673036575317312,-0.6585499269764661,0.9720106584828123,-0.2509097806116465,0.5643705121179927,-0.1644775390624993,35.16483129983364,-35.72267364920478,0.4076401463648192,10,0.12514591217041016,-1.1680293083190918,-2.435877799987793,-1.4302406311035156,1.9069862365722656,1,0.008609209970336984,-1.8000329209075197,18.4560546875,1.33334044581004,18.581201553344727,2.0491631250327527,18.164047241210934,0.008609209970336984
1633,2001-10-31,19.081785202026367,19.355915069580078,18.920883178710934,19.30824089050293,3519689.0,0.06026489371386923,1.7037067769888437,0.49350940855186864,66.39613847856472,66.62624192360693,-0.9477860457984129,-1.2276348633508434,-2.3767362664476934,-2.371274328575005,17.65560330529712,1.3587284088134766,0.9298913624170098,1.13078327178955,0.270717514768819,1.9908490288102811,0.7007503932791863,1.5608161502999138,-1.2037849426269531,84.24654756463417,15.519223276701183,0.43003287851036487,10,-0.6197700500488281,-1.9248642921447754,-3.690317153930666,-2.5148391723632812,0.9654121398925781,2,-0.04684571742834698,1.4096404126096598,17.9971866607666,-1.8000329209075197,18.4560546875,1.33334044581004,18.581201553344727,-0.04684571742834698
1634,2001-11-01,18.73018455505371,18.920883178710934,18.450096130371094,18.47393226623535,2971977.0,-0.018425982854859857,-2.0980520132543194,-1.1315780607775756,60.000019251816646,64.68571209889743,-0.506513724355564,-0.8189915500145268,-2.0025305157737847,-1.9924107134259614,17.615645929167396,0.6316890716552734,0.8249505298176061,0.7163116455078118,-0.17964383108965265,1.6122671221052762,0.26833390720907957,1.164289383806544,-0.8521842956542969,57.66125961956655,-7.521607867872973,0.4479777382987326,11,-0.24433231353759766,-1.5732636451721191,-3.3700032234191895,-2.163238525390625,1.5792236328125,3,-0.02195353956324486,1.7037067769888437,19.081785202026367,1.4096404126096598,17.9971866607666,-1.8000329209075197,18.4560546875,-0.02195353956324486
1635,2001-11-02,18.861289978027344,19.040069580078125,18.628875732421875,18.736143112182614,1309542.0,0.0069996866602288765,-1.4210544047705949,0.4883736509118114,61.28095382962576,63.01058766957346,-0.5601245782030162,-0.9118982909137188,-2.1017408496895413,-2.0877920471248252,17.622438421813712,0.41119384765625,0.780848358959684,0.793485164642334,-0.17109563380175885,1.7580659630864268,0.3111947654202858,1.2757755638643822,-0.6877067565917976,66.53223256540272,3.9510750948161757,0.48229039922204714,11,-0.37543773651123047,-1.704369068145752,-3.5011086463928223,-2.294343948364258,1.746084213256836,4,-0.01927331953448519,-2.0980520132543194,18.73018455505371,1.7037067769888437,19.081785202026367,1.4096404126096598,17.9971866607666,-0.01927331953448519
1636,2001-11-05,18.85533142089844,19.063907623291016,18.47393226623535,18.950679779052734,1287057.0,-0.0003159146132551971,2.666674569399827,-0.7618916982914471,59.849662563783724,62.155030360077426,-0.46373213490030096,-0.8391348371186389,-2.071751967377157,-2.0440686019969547,17.56268246019914,0.5899753570556641,0.7236494319439224,0.7178024291992209,-0.26350161632419145,1.6991064747226332,0.2271504064375165,1.2084544519609253,-0.4452818298339878,66.12905931834837,7.632031834858225,0.49065202276170594,11,-0.36947917938232777,-1.6984105110168493,-3.4951500892639196,-2.288385391235355,1.1620693206787074,0,0.018015150080561204,-1.4210544047705949,18.861289978027344,-2.0980520132543194,18.73018455505371,1.7037067769888437,19.081785202026367,0.018015150080561204
1637,2001-11-06,19.111581802368164,19.18905258178711,18.64079475402832,18.861289978027344,1102137.0,0.013590340882881913,1.7058867828616344,-2.625025005001098,69.77850433070452,63.4963311245357,-0.6333749793232712,-0.9868731940477389,-2.3018437435222054,-2.262203087268645,18.06507860774772,0.5482578277587891,0.6228871684160318,0.873042106628418,-0.0700001115006259,1.8160843247574618,0.40152099756389603,1.34456321569294,-0.6376495361328125,73.02625760670442,8.627919390822726,0.4715211090645222,11,-0.6257295608520508,-1.8652706146240234,-3.7514004707336426,-2.544635772705078,1.2931747436523438,1,0.05768638298725959,2.666674569399827,18.85533142089844,-1.4210544047705949,18.861289978027344,-2.0980520132543194,18.73018455505371,0.05768638298725959
1638,2001-11-07,19.069866180419922,19.09966278076172,18.771900177001953,19.010272979736328,614498.0,-0.002182740412573936,4.5,0.23809487521432654,67.32675359025919,64.7297854590968,-0.46700330139760027,-0.8750302792132914,-2.2281514389407633,-2.1820368705319844,18.39446651365613,0.33968162536621094,0.5350391652245747,0.7583247184753432,-0.20560962429472696,1.7222590612454134,0.27635754709030635,1.24029188986038,-0.5959339141845703,83.87098439443919,16.131335059511542,0.48196717138503586,11,-0.4529085159301758,-1.6447749137878418,-3.697766065597534,-2.502920150756836,2.5982704162597656,2,0.04375000375071192,1.7058867828616344,19.111581802368164,2.666674569399827,18.85533142089844,-1.4210544047705949,18.861289978027344,0.04375000375071192
1639,2001-11-08,18.950679779052734,19.022192001342773,18.74210357666016,18.831493377685547,988366.0,-0.006249986247389705,1.1363603299532732,2.0,63.484121316615116,64.25736858181125,-0.2508814085922033,-0.7076421665492774,-2.0842459930729937,-2.02527350259777,18.389364296379174,0.3277626037597621,0.5168232534027943,0.585504341125489,-0.3960693124975023,1.5670779947484803,0.09471751431399511,1.0762911679369829,-0.30988502502441406,66.66675557238837,-0.9126507912556434,0.4907868268114956,11,-0.3337221145629883,-0.8611230850219727,-3.3521249294281006,-2.3837337493896484,2.532716751098633,3,0.057861648006857,4.5,19.069866180419922,1.7058867828616344,19.111581802368164,2.666674569399827,18.85533142089844,0.057861648006857
1640,2001-11-09,18.652713775634766,18.95663833618164,18.3547477722168,18.920883178710934,954637.0,-0.015723235624894416,2.543871076422013,-2.2499999999999702,58.942474107649076,62.6492892675098,0.0651462001774128,-0.37244988349365116,-1.7704692571973375,-1.6856579393424056,18.07331640030656,0.6018905639648402,0.5568339135426044,0.2517823219299302,-0.7162155654808657,1.2197802093407262,-0.23221662177546776,0.7357812656353282,0.7032012939453125,35.714285714285445,-30.83523041198405,0.48399894370539737,11,-0.03575611114501953,-0.4886655807495117,-2.5684731006622314,-2.201973915100101,2.8604793548583984,4,0.08881787562705834,1.1363603299532732,18.950679779052734,4.5,19.069866180419922,1.7058867828616344,19.111581802368164,0.08881787562705834
1641,2001-11-12,18.70634651184082,18.7838191986084,18.11637306213379,18.658672332763672,474382.0,0.002875331538948034,5.588171061177999,-0.1777763552824388,57.69231755612742,62.750105002794015,0.05671528511522794,-0.385290645598495,-1.800617997656314,-1.6945275756635283,17.502508503149603,0.6674461364746094,0.5952323496750971,0.2669774055480971,-0.6844638027829042,1.2184186138790984,-0.20874319861740176,0.742698009713596,0.6295452117919922,54.99997332825978,-10.703184492798222,0.4757206041655004,11,0.02979755401611328,-0.5422983169555664,-2.622105836868286,-2.255606651306156,2.5863513946533203,0,0.10162474421395107,2.543871076422013,18.652713775634766,1.1363603299532732,18.950679779052734,4.5,19.069866180419922,0.10162474421395107
1642,2001-11-13,18.71230697631836,18.85533142089844,18.41433906555176,18.70634651184082,1067401.0,0.00031863327634651384,2.0203988321129005,0.1250250050010002,60.570471150205826,62.102808632976355,0.18200182190002323,-0.3594603517820474,-1.7765853804605847,-1.6565679804668605,16.92052741473858,0.4409923553466797,0.5591262955816028,0.24105539321899272,-0.7016219145510902,1.1837327009890757,-0.23028326066604876,0.7123940471040342,0.5748040008544919,60.60613702095138,-6.959177290268201,0.47133865388504076,11,-0.059594154357910156,-0.5482587814331055,-2.628066301345825,-2.261567115783695,2.222831726074215,1,0.06974520923104088,5.588171061177999,18.70634651184082,2.543871076422013,18.652713775634766,1.1363603299532732,18.950679779052734,0.06974520923104088
1643,2001-11-14,18.861289978027344,18.944721221923828,18.402421951293945,18.71230697631836,1248462.0,0.007961765585479785,2.433952920999553,24.9952,59.96594377615154,62.09902246901356,-0.0017295247284003779,-0.4330198850577176,-1.9003340202629353,-1.761746008741639,16.969529442528362,0.5422992706298828,0.5210101960795939,0.3280613899230964,-0.5394451670939944,1.1955679469401872,-0.1056918885854472,0.76181466843164,0.3789914825439453,82.23684487587121,14.533934308537738,0.4337532785085446,11,-0.20857715606689453,-0.6048717498779297,-2.7770493030548096,-2.4105501174926793,2.3837337493896484,2,0.08183250296195221,2.0203988321129005,18.71230697631836,5.588171061177999,18.70634651184082,2.543871076422013,18.652713775634766,0.08183250296195221
1644,2001-11-15,18.950679779052734,19.12350082397461,18.652713775634766,18.74210357666016,989708.0,0.004739325949048245,-1.4307731699870991,1.3999999999999762,55.827065972880256,61.49303492937518,-0.06319889814152191,-0.456645773482073,-1.9719599942304242,-1.8129319155778596,17.12340833692965,0.47078704833984375,0.5845961559705408,0.36083755493164205,-0.4565897092405784,1.1782648191038625,-0.0478760771544664,0.7695511870177505,0.24464534558105555,82.84020642961981,17.095979969725576,0.4087136320861099,11,-0.29796695709228516,-0.5125026702880859,-2.8664391040802,-2.6519031524658203,2.3420181274414062,3,0.1433962712319541,2.433952920999553,18.861289978027344,2.0203988321129005,18.71230697631836,5.588171061177999,18.70634651184082,0.1433962712319541
1645,2001-11-16,18.324949264526367,18.98047637939453,18.056779861450195,18.95663833618164,1185871.0,-0.03301889546031078,1.719293172329954,-3.0285769153392255,48.214282930823686,60.20021497015739,0.5346779680377516,0.20592629965707587,-1.3330650388819976,-1.154912563958021,16.81286036859102,0.9236965179443359,0.5026169389252502,-0.2815791130065932,-1.060261996228622,0.4971037702154355,-0.6709205546176094,0.10776232860442292,0.827217777607423,25.139601873159428,-37.50502922930911,0.3893414416110152,11,0.29796695709228516,0.11322784423828125,-2.172175645828247,-2.279444694519043,3.1107730865478516,4,0.172357763180232,-1.4307731699870991,18.950679779052734,2.433952920999553,18.861289978027344,2.0203988321129005,18.71230697631836,0.172357763180232
1646,2001-11-19,18.50373077392578,18.59312057495117,18.032943725585934,18.324949264526367,751091.0,0.00975618032108283,2.1333208865655546,-0.2830213746312506,57.46925812822347,58.8325209476595,0.3361239581697184,0.07313603445284045,-1.5005597332406566,-1.2934722345378091,16.499227186829803,0.5601768493652344,0.47309742410462263,-0.12961463928222727,-0.850408776740526,0.5911794981760714,-0.4900117080113766,0.23078242944692207,0.6197700500488281,43.169408464302016,-22.003140760643483,0.36039706872914895,11,0.07449150085449219,-0.06555366516113281,-2.2794456481933594,-2.5267581939697266,2.949869155883789,0,0.16264084218130304,1.719293172329954,18.324949264526367,-1.4307731699870991,18.950679779052734,2.433952920999553,18.861289978027344,0.16264084218130304
1647,2001-11-20,18.47989273071289,18.68251037597656,18.175966262817386,18.324949264526367,829623.0,-0.0012882830767556586,-1.2368448758712214,0.866663821706336,37.08440190792232,55.47225964962207,0.29159842647054646,0.13090814359669878,-1.46528707396142,-1.2285717063675037,15.611860801075538,0.5065441131591726,0.4229328500070153,-0.17073478698730327,-0.8568855464069962,0.5154159724323897,-0.5138101666971515,0.17234059272254498,0.5563635253906263,40.98354921418921,-20.876712353272495,0.3430753797098471,11,0.09832954406738281,-0.04171562194824219,-2.124501943588257,-2.553574562072754,3.0571384429931605,1,0.15220895579693883,2.1333208865655546,18.50373077392578,1.719293172329954,18.324949264526367,-1.4307731699870991,18.950679779052734,0.15220895579693883
1648,2001-11-21,18.38454246520996,18.444137573242188,18.015064239501953,18.330909729003906,377391.0,-0.005159676351608966,3.9654670065887494,0.34614390348987506,41.66665133809252,53.04809631867512,0.31236028355897005,0.27361023671605267,-1.3378573993985583,-1.1019070299689773,14.775066016198585,0.4648284912109375,0.37664055482283487,-0.2872406005859389,-0.9067773666979306,0.3322961655260528,-0.5970089836419348,0.022527782470056934,0.5714487884521482,33.33327597480814,-27.857769677475538,0.3097683830559964,11,0.1847400665283203,0.0536346435546875,-1.6879801750183105,-2.4522647857666016,2.711498260498047,2,0.13873591045353684,-1.2368448758712214,18.47989273071289,2.1333208865655546,18.50373077392578,1.719293172329954,18.324949264526367,0.13873591045353684
1649,2001-11-23,18.330909729003906,18.43817710876465,18.11637306213379,18.38454246520996,305235.0,-0.002917273372864515,3.0,-1.0,36.71642418475245,50.578535216131044,0.30042630481101895,0.35877967352921303,-1.2363534701104797,-1.024090376218826,14.303181773387275,0.3218040466308594,0.2603295967046044,-0.3492164611816406,-0.9439617638304654,0.24552884146718412,-0.646589112506053,-0.05184380985722825,0.5309888232421862,32.716129873516756,-26.650931497267457,0.2973726513244128,11,0.238372802734375,0.1191864013671875,-1.5434679985046387,-2.344998359680176,2.508878707885742,4,0.15897268828956457,3.9654670065887494,18.38454246520996,-1.2368448758712214,18.47989273071289,2.1333208865655546,18.50373077392578,0.15897268828956457
1650,2001-11-26,18.324949264526367,18.41433906555176,17.937593460083008,18.330909729003906,787504.0,-0.00032515922917386586,4.517277914509731,0.11113481987268395,36.71638910571254,48.24787649941828,0.2849718026727288,0.3631783732899052,-1.1808356459021958,-1.0118143010198999,13.227058707785847,0.47674560546875355,0.15380315469551675,-0.3423643112182617,-0.9567978431172577,0.27206922068073425,-0.6495810771677597,-0.035147545268763736,0.4522658564453117,51.999866854777224,-6.242849559878863,0.30721676594949815,11,0.2055978775024414,0.13706588745117188,-1.5375075340270996,-2.3390378952026367,3.1465282440185547,0,0.16195126104456792,3.0,18.330909729003906,3.9654670065887494,18.38454246520996,-1.2368448758712214,18.47989273071289,0.16195126104456792
1651,2001-11-27,18.110414505004886,18.235559463500977,17.90779685974121,18.235559463500977,1117071.0,-0.011707249849623347,4.238127171858807,20.995839999999404,24.39027484226287,44.227854687424625,0.4538064349992865,0.5802401604338812,-0.8801755773629765,-0.7816804236756774,12.111547541822404,0.41715240478515625,0.0616275853717525,-0.5396170616149867,-1.1970112131380723,0.11777708990809899,-0.8683141373765295,-0.21091998585344385,0.5660460166601524,26.153880243148205,-28.97050945075907,0.3286970757615426,11,0.4052343368530238,0.3754377365112269,-1.3229727745056188,-2.124503135681156,4.624443054199215,1,0.1836130169825969,4.517277914509731,18.324949264526367,3.0,18.330909729003906,3.9654670065887494,18.38454246520996,0.1836130169825969
1652,2001-11-28,18.15212821960449,18.20576286315918,17.9971866607666,18.056779861450195,1520808.0,0.0023032998271836913,1.0588157770874518,-0.7619033103700475,26.524363171529984,40.51212350913334,0.362383432505478,0.5804915523469063,-0.8375379926778521,-0.8122469310256015,11.892563453308375,0.20857620239257812,0.004224714990193945,-0.5056504249572775,-1.1336454822974282,0.12234463238287319,-0.8196479536273529,-0.19165289628720217,0.4167193893912149,45.55525130068889,-5.687806033392825,0.3139975286700759,11,0.3635206222534215,0.33372402191162465,-1.318501472473141,-2.166216850280758,4.0165920257568395,2,0.1818779412674849,4.238127171858807,18.110414505004886,4.517277914509731,18.324949264526367,3.0,18.330909729003906,0.1818779412674849
1653,2001-11-29,18.187885284423828,18.432218551635746,18.086576461791992,18.20576286315918,642354.0,0.0019698552360776223,-2.1351435516379653,-0.18749749949990696,29.61784348421706,37.59998767705966,0.24703703619123019,0.4999655450088909,-0.7662326522414347,-0.8391048408940804,10.408114153239215,0.34564208984375355,-0.05341573497736363,-0.4251983642578132,-1.0533719688578032,0.20297524034217673,-0.73928516655781,-0.11111156195781646,0.2884152196762457,52.808984723380995,3.371641087101594,0.31408680229999525,11,0.25625133514404297,0.29796695709228516,-1.1650495529174805,-2.103644371032715,3.9748764038085973,3,0.18414157758903626,1.0588157770874518,18.15212821960449,4.238127171858807,18.110414505004886,4.517277914509731,18.324949264526367,0.18414157758903626
1654,2001-11-30,18.31899070739746,18.31899070739746,17.919715881347656,18.146169662475586,957490.0,0.007208392890289073,3.620673671199011,-9.666915608663182,40.20978512300504,36.71059903174647,0.01888981434366599,0.3546585381635694,-0.8015298920992677,-0.9613147836297387,9.780388436449353,0.3992748260498047,-0.12393264801789172,-0.27353324890136577,-0.912394717292262,0.3653282194895304,-0.5929639830968121,0.04589748529408055,0.1132278442382848,78.40900824883198,26.110707684633596,0.3194307341954477,11,-0.02383708953857422,0.16686153411865234,-1.2961549758911133,-2.2347497940063477,3.909322738647461,4,0.15159405136818682,-2.1351435516379653,18.187885284423828,1.0588157770874518,18.15212821960449,4.238127171858807,18.110414505004886,0.15159405136818682
1655,2001-12-03,18.49777030944824,18.73018455505371,17.88395881652832,18.175966262817386,1080993.0,0.009759249562727446,1.15151471066044,1.8620651598092473,44.29969328415302,35.24731404907198,-0.14840326776779378,0.15520607950364962,-0.8904385989801433,-1.123408237163904,8.853085345836782,0.8462257385253906,-0.20332630224940829,-0.07657766342163441,-0.7038222034465811,0.5506668766033123,-0.39019993343410775,0.23704460659083892,-0.5899734497070277,72.53519539473345,19.728555945922935,0.31362227001247284,12,-0.190698623657223,0.11918735504150746,-1.4630157947540248,-2.4135293960571254,3.7901363372802805,0,0.12661083407685947,3.620673671199011,18.31899070739746,-2.1351435516379653,18.187885284423828,1.0588157770874518,18.15212821960449,0.12661083407685947
1656,2001-12-04,19.19501304626465,19.224809646606445,18.50373077392578,18.52756690979004,1215908.0,0.037693339529698555,-1.0166698672811847,2.0740762692777754,59.57446325546206,37.74620975435417,-0.8239193941097689,-0.5431303332844095,-1.5068750242002338,-1.807162977537704,8.452628903347383,0.7270393371582067,-0.25737415879538617,0.6036809921264634,-0.07211466238882025,1.279476646641747,0.2657831648688216,0.9415788193841053,-1.3110542297363281,97.77778409996131,44.059262275578035,0.33789782725764267,12,-0.6406288146972656,-0.5780553817749023,-1.9263551235198975,-2.961789131164551,3.158445358276367,1,0.11859666137206792,1.15151471066044,18.49777030944824,3.620673671199011,18.31899070739746,-2.1351435516379653,18.187885284423828,0.11859666137206792
1657,2001-12-05,20.214059829711914,20.440513610839844,19.66580009460449,19.66580009460449,1965992.0,0.05308914252838037,-1.8260821162931236,0.8214291837889484,69.94727720781268,40.88850151765641,-1.7557401086235593,-1.5550769335098593,-2.4262287325816025,-2.804660916241918,8.428160344273017,1.2455005645751953,-0.20763027051833305,1.5676038742065437,0.5974018730271311,2.5378058753859563,1.0825028736168392,2.052704874796248,-2.3301010131835938,91.14222853224966,39.33613107168215,0.4851010005897056,12,-1.051823616027832,-1.0548028945922852,-2.744274377822876,-3.9808359146118164,1.930822372436527,2,0.12470516812198995,-1.0166698672811847,19.19501304626465,1.15151471066044,18.49777030944824,3.620673671199011,18.31899070739746,0.12470516812198995
1658,2001-12-06,19.904172897338867,20.45243263244629,19.904172897338867,20.410717010498047,1255677.0,-0.015330266902522705,-1.1647067683328627,-0.9239126653353962,63.201300522395535,43.83126555517231,-1.3495435600651149,-1.2432216724717762,-2.0193468858155583,-2.4811836289207747,8.406816784738886,0.5482597351074219,-0.21319941654647323,1.2160016059875502,0.10728884483684453,2.324714367138256,0.6616452254121974,1.770357986562903,-1.866820793151856,78.65426029614888,29.50253625377269,0.5543563805753524,12,-0.7359771728515625,-0.7359771728515625,-2.4284279346466064,-3.6709489822387695,2.401611328125,3,0.11377249181377569,-1.8260821162931236,20.214059829711914,-1.0166698672811847,19.19501304626465,1.15151471066044,18.49777030944824,0.11377249181377569
1659,2001-12-07,20.047197341918945,20.142547607421875,19.07582664489746,19.78498649597168,1268263.0,0.007185651235937618,3.710506367495452,-0.5176466158335686,77.52378200297997,48.36542032153535,-1.3672957862583104,-1.3701332117518028,-2.0592171375687087,-2.6154524085740363,7.887969123458322,1.066720962524414,-0.13988274101743414,1.3042001724243164,0.04288652982951646,2.5655138150191164,0.6735433511269164,1.9348569937217164,-1.8166387954711922,84.22272058932735,30.710348595490828,0.6306568212974003,12,-0.8790016174316406,-0.8790016174316406,-2.23772931098938,-3.4862098693847656,2.085765838623047,4,0.10552918247030019,-1.1647067683328627,19.904172897338867,-1.8260821162931236,20.214059829711914,-1.0166698672811847,19.19501304626465,0.10552918247030019
1660,2001-12-10,20.30940818786621,20.619293212890625,20.118709564208984,20.19618034362793,992561.0,0.013079676000344431,-2.7333390233146986,0.43181983502334986,78.10756999317725,54.33400867163696,-1.4733462267083723,-1.5830275289070386,-2.218863575203258,-2.863773307498139,8.263292130927832,0.5720958709716797,-0.06089191262701377,1.4835762977600098,0.04244420861526166,2.924708386904758,0.7630102531876339,2.2041423423323856,-1.9010997145385744,85.35212105694018,29.270211703329572,0.7205660445723747,12,-1.0577821731567383,-1.0577821731567383,-2.4880216121673584,-3.7484207153320312,2.419488906860348,0,0.0944835635006418,3.710506367495452,20.047197341918945,-1.1647067683328627,19.904172897338867,-1.8260821162931236,20.214059829711914,0.0944835635006418
1661,2001-12-11,20.60737419128418,20.750398635864254,20.17234230041504,20.30940818786621,1034847.0,0.014671328709419784,-1.0208305550369279,2.6315612155515127,80.5127972254852,60.33272356652087,-1.54203138113456,-1.8248310122850029,-2.394471477386091,-3.1565377327360657,9.124110542594064,0.5780563354492152,0.05127003751930559,1.6864909172058091,0.042105639609115286,3.330876194802503,0.864298278407464,2.5086835560041543,-1.9779672440002436,91.45904473790337,32.0847949610084,0.8221926387983463,12,-1.2901954650878906,-1.2901954650878906,-2.785987615585327,-4.04638671875,2.0559711456298864,1,0.08155005290072892,-2.7333390233146986,20.30940818786621,3.710506367495452,20.047197341918945,-1.1647067683328627,19.904172897338867,0.08155005290072892
1662,2001-12-12,20.01740074157715,20.60737419128418,19.731353759765625,20.60737419128418,1505538.0,-0.028629239428114905,1.969694422532297,-1.9800025604916145,70.50899236453961,64.87618455322337,-0.7371647201373932,-1.1932484853672563,-1.691659857220543,-2.5773959841181053,9.65193446086367,0.8760204315185547,0.16133551171942528,1.0312627792358384,-0.6804736102283968,2.7429991687000737,0.1753945845037208,1.887130973967956,-1.1334747916635735,56.22774665758511,-6.174460296428954,0.855868194732118,12,-0.7002220153808594,-0.7002220153808594,-2.196014165878296,-3.4564132690429688,3.086935043334961,2,0.11670134864771708,-1.0208305550369279,20.60737419128418,-2.7333390233146986,20.30940818786621,3.710506367495452,20.047197341918945,0.11670134864771708
1663,2001-12-13,20.404756546020508,20.50010681152344,19.78498649597168,19.96376609802246,1020752.0,0.019350954174524926,1.264146043938776,-0.7474750740343209,74.03313158605548,68.63433416022897,-0.8682981699239782,-1.5378912852899234,-2.0079553857704653,-2.9634498679277215,10.060989458915692,0.7151203155517614,0.3401752482710094,1.3414452552795417,-0.4821125271466151,3.1650030377056986,0.4296663640664633,2.25322414649262,-1.2968538737928519,79.35937710004369,12.656716696305821,0.9117788912130783,12,-1.0875778198242188,-1.0875778198242188,-2.538674831390381,-3.843769073486328,2.830684661865238,3,0.0852803929418755,1.969694422532297,20.01740074157715,-1.0208305550369279,20.60737419128418,-2.7333390233146986,20.30940818786621,0.0852803929418755
1664,2001-12-14,21.668136596679688,21.96014213562012,20.3987979888916,20.3987979888916,4041392.0,0.06191595806643302,-1.4600908491222433,2.878381183879311,80.0000068462179,72.60103566712507,-1.7954522530303443,-2.727065934944921,-3.2035332270142582,-4.218644053985145,10.734821152308069,1.5613441467285192,0.5610768060091935,2.4689524650573738,0.3071464646068591,4.630758465507888,1.3880494648321147,3.549855465282633,-2.3631344088156396,86.89846276551576,17.578556702380425,1.0809030002252573,12,-1.4362001419067383,-1.7460861206054688,-3.6471121311187744,-5.107149124145508,1.346807479858402,4,0.02942789408489732,1.264146043938776,20.404756546020508,1.969694422532297,20.01740074157715,-1.0208305550369279,20.60737419128418,0.02942789408489732
1665,2001-12-17,21.483396530151367,22.32962226867676,21.394006729125977,21.668136596679688,2672279.0,-0.008525886187953469,-4.147537370992049,-0.1455404140351826,80.43008569363663,74.91832704914447,-1.2769479969283637,-2.417517925615453,-2.961729822579411,-4.032799099385532,12.09019139128511,0.9356155395507848,0.7883213085418106,2.126290035247802,-0.22018435678822357,4.472764427283828,0.953052839229791,3.299527231265813,-1.80667474960147,67.43116673187774,-7.045373691559291,1.1732371960180124,12,-0.7806720733642578,-1.3766059875488281,-3.1301393508911133,-4.9224090576171875,0.8938999176025391,0,0.03023575203664719,-1.4600908491222433,21.668136596679688,1.264146043938776,20.404756546020508,1.969694422532297,20.01740074157715,0.03023575203664719
1666,2001-12-18,21.513193130493164,21.781362533569336,21.262901306152344,21.519153594970703,1200973.0,0.00138695947356271,-1.0470526216699614,0.032264059386518266,80.38791468180885,76.07839787958848,-1.0541886946618426,-2.3297400292825614,-2.9225660300377356,-4.063304567455816,13.401911864869215,0.5184612274169922,1.0034012015048788,2.0056135177612298,-0.49157821526156553,4.502805250784025,0.7570176512498321,3.2542093842726274,-1.4120072718429668,68.57795353391938,-9.162148310790144,1.2485958665113983,12,-0.8104686737060547,-1.406402587890625,-3.122690200805664,-4.952205657958984,0.8343067169189453,1,0.05650969416112561,-4.147537370992049,21.483396530151367,-1.4600908491222433,21.668136596679688,1.264146043938776,20.404756546020508,0.05650969416112561
1667,2001-12-19,21.29269790649414,21.70389175415039,21.096040725708008,21.513193130493164,1566450.0,-0.010249302493663293,1.0197994074121022,36.99296,77.1636961220275,77.62977516843648,-0.7427011219434512,-1.9897260899624172,-2.6223395016310214,-3.8333891442885246,14.847757817806102,0.6078510284423828,1.2152378326069915,1.6444780349731438,-0.924804251331846,4.213760321278134,0.35983689182064893,2.9291191781256387,-0.8349622222396924,59.250578282945554,-20.749086326716196,1.2846411431524947,12,-0.5899734497070312,-1.1859073638916016,-2.842601776123047,-4.731710433959961,0.8641033172607457,2,0.06437171261429886,-1.0470526216699614,21.513193130493164,-4.147537370992049,21.483396530151367,-1.4600908491222433,21.668136596679688,0.06437171261429886
1668,2001-12-20,20.935138702392575,21.691972732543945,20.917259216308594,21.304616928100586,1184528.0,-0.016792573945855538,-2.823506431768654,1.6756745067169698,72.01604476354194,77.01780436405448,-0.24978794123003567,-1.508633553036777,-2.204274149167059,-3.4689642025417413,15.983366489380218,0.7747135162353516,1.3423939327706051,1.1593890190124476,-1.3989721710217218,3.717750209046617,-0.11979157600463708,2.4385696140295323,-0.17790116463055483,27.77781070583238,-50.25751865153889,1.2791805950170851,12,0.09534931182861683,-0.8283481597900355,-2.526758193969723,-4.374151229858395,2.5744304656982457,3,0.10361512829488095,1.0197994074121022,21.29269790649414,-1.0470526216699614,21.513193130493164,-4.147537370992049,21.483396530151367,0.10361512829488095
1669,2001-12-21,21.245023727416992,21.417844772338867,20.8874626159668,20.8874626159668,1299978.0,0.014802148169622775,-1.96666577761186,-0.9677460986097801,72.62021275392834,76.40809800413793,-0.41559731424843704,-1.674878507718791,-2.4574498531148805,-3.7680184415063636,17.162349636996254,0.5303821563720668,1.3566666952408397,1.323568344116211,-1.220210759237407,3.867347447469829,0.051678792439403765,2.595457895793018,1.0845985412597692,24.793448546303384,-51.70950370376724,1.2718895516768085,12,-0.21453571319580078,-1.1382331848144531,-2.7904582023620605,-4.6840362548828125,3.3074283599853516,4,0.09368864473896044,-2.823506431768654,20.935138702392575,1.0197994074121022,21.29269790649414,-1.0470526216699614,21.513193130493164,0.09368864473896044
1670,2001-12-24,21.29269790649414,21.483396530151367,21.227144241333008,21.471477508544922,224690.0,0.0022440162782979556,1.5294173020803916,-0.4999973328354676,69.34065041250892,75.16674835825168,-0.3454516328425363,-1.5692740223416166,-2.448612670538097,-3.790677419495598,18.107629130567222,0.2562522888183594,1.4272395880987858,1.2228550910949707,-1.2746154301645873,3.7203256123545287,-0.025880169534808317,2.4715903517247497,1.0080811691284204,45.33340730293303,-27.302007571430217,1.2487352606297786,12,-0.2622098922729492,-1.1859073638916016,-2.747252941131592,-4.731710433959961,2.5207977294921875,0,0.08088435658116744,-1.96666577761186,21.245023727416992,-2.823506431768654,20.935138702392575,1.0197994074121022,21.29269790649414,0.08088435658116744
1671,2001-12-26,21.43572235107422,21.513193130493164,21.167552947998047,21.215227127075195,412127.0,0.006717065409379552,-1.1886794731661363,-1.2333354670763452,63.43380218236913,74.3806161157883,-0.40076253756662084,-1.5287828865760353,-2.532298655063858,-3.9158793710827062,19.011147605378152,0.3456401824951172,1.4517885610394252,1.1996141433715835,-1.1889921122338123,3.588220398976979,0.00531101556888558,2.3939172711742813,0.8367903953552265,67.15337675566049,-3.0112970941378023,1.1943031278026979,12,-0.37841796875,-1.3289318084716797,-2.9051756858825684,-4.874734878540039,2.401611328125,2,0.04392546615684734,1.5294173020803916,21.29269790649414,-1.96666577761186,21.245023727416992,-2.823506431768654,20.935138702392575,0.04392546615684734
1672,2001-12-27,21.45359992980957,21.63237953186035,21.31653594970703,21.49531555175781,560465.0,0.0008340086908458222,1.0,-0.18919059193963944,68.20729182822862,73.73330058714087,-0.21622974582176369,-1.3561723575423663,-2.4938252619909207,-3.915649562107962,20.011399875921455,0.3158435821533203,1.4588683591169698,1.0524181365966783,-1.1810670790506776,3.285903352244034,-0.06432447122699969,2.1691607444203562,0.791211814010623,70.37044061688722,1.2267816509110787,1.116742607823678,12,-0.08938980102539062,-1.3468093872070312,-2.9454002380371094,-4.892612457275391,2.645944595336914,3,0.04166666296225996,-1.1886794731661363,21.43572235107422,1.5294173020803916,21.29269790649414,-1.96666577761186,21.245023727416992,0.04166666296225996
1673,2001-12-28,21.53703117370605,21.608543395996094,21.245023727416992,21.394006729125977,647052.0,0.003888915807577442,1.5416611100738804,-3.4285583649583704,67.75569176325314,72.37282113347811,-0.13651302276175414,-1.239372337371531,-2.5041734225112933,-3.9809705194445435,21.529515959197138,0.36351966857910156,1.4302500998869192,0.9683920860290485,-1.0590927681118778,2.9958769401699747,-0.04535034104141644,1.9821345130995134,0.6806335875570753,87.20013519361054,19.13918898131753,1.0137424270704636,12,0.07151126861572976,-1.430240631103512,-3.02883148193359,-4.9760437011718714,2.0619297027587926,4,0.028776949109192707,1.0,21.45359992980957,-1.1886794731661363,21.43572235107422,1.5294173020803916,21.29269790649414,0.028776949109192707
1674,2001-12-31,21.096040725708008,21.423803329467773,20.857667922973636,21.394006729125977,1022765.0,-0.020475916315542908,2.166666666666647,-2.0833222201478128,58.9918345241864,69.99079322576142,0.24003352192741545,-0.6109907263844363,-2.000057242488065,-3.5216811170863025,22.53086008544952,0.6793632507324148,1.4721413473508669,0.3885491371154792,-1.350018620255355,2.1271168944863135,-0.4807347415699361,1.2578330158008946,1.095019992649192,30.76923076923045,-33.65436750918197,0.8692838786854166,12,0.22347450256347656,-0.9892501831054688,-2.592310905456543,-4.535053253173828,2.729373931884762,0,0.11440670189082658,1.5416611100738804,21.53703117370605,1.0,21.45359992980957,-1.1886794731661363,21.43572235107422,0.11440670189082658
1675,2002-01-02,20.83978843688965,21.370168685913086,20.55970001220703,21.215227127075195,857646.0,-0.012146937529661006,1.3652207310760187,1.2600051209832288,52.68225851044534,66.91238698449882,0.4418547826632171,-0.17948638872523048,-1.687926709503646,-3.253287002525994,23.76006723494966,0.8104686737060547,1.4586388699613693,0.01519594192505025,-1.377855736733057,1.4082476205831576,-0.6813298974040016,0.7117217812541021,1.297936569652208,26.111100244846575,-33.45131460636696,0.6965258393290534,1,0.2920074462890625,-0.7329978942871094,-2.330099105834961,-4.278800964355469,3.0988540649414027,2,0.17815265552027904,2.166666666666647,21.096040725708008,1.5416611100738804,21.53703117370605,1.0,21.45359992980957,0.17815265552027904
1676,2002-01-03,21.471477508544922,21.471477508544922,20.619293212890625,20.827869415283203,1934445.0,0.030311683516761834,1.6481466115055892,-1.714282811245796,66.62124479192784,65.74100350337662,-0.21945162180458766,-0.6660317706902532,-2.2544767389754625,-3.86561223267962,24.21713160282865,0.8521842956542969,1.2849961346584315,0.5330617904663093,-0.6565098414978578,1.7226334224304765,-0.06172402551577605,1.1278476064483947,0.571565998336844,84.99999110941992,23.982387786900027,0.5947858159820837,1,-0.3456411361694336,-1.3646869659423828,-2.975196361541748,-4.910490036010742,3.128650665283203,3,0.10907577862349549,1.3652207310760187,20.83978843688965,2.166666666666647,21.096040725708008,1.5416611100738804,21.53703117370605,0.10907577862349549
1677,2002-01-04,22.7348575592041,22.87788009643555,21.75156784057617,21.75156784057617,2141179.0,0.0588399214798514,-1.2909061988993766,1.5277771192166867,72.19069651864199,65.7604092539433,-1.4044398854047913,-1.8244156962907212,-3.4420733731679363,-5.074490830575627,23.6775373733681,1.4064025878906286,1.1476922322601304,1.6704019546508775,0.28579302663203876,3.055010882669716,0.9780974906414599,2.362706418660295,-2.1751575469970703,93.83039573998212,33.681599443601016,0.6923044640094189,1,-1.0160675048828125,-2.353938102722168,-4.23410701751709,-6.173870086669922,1.4719543457031286,4,0.048492765662777826,1.6481466115055892,21.471477508544922,1.3652207310760187,20.83978843688965,2.166666666666647,21.096040725708008,0.048492765662777826
1678,2002-01-07,22.168720245361328,22.854042053222656,21.989940643310547,22.585872650146484,1580546.0,-0.024901731289430296,-1.2307692307692308,-0.4242416013128298,55.49737583827389,63.85787181887058,-0.720707244562611,-1.1382859890654515,-2.7995973883065552,-4.462014562348799,23.096040449931525,0.8641014099121094,0.9909282693821204,0.991037273406981,-0.3641212644977543,2.3461958113117163,0.31345800445461336,1.6686165423593486,-1.562656631469725,69.40876785634936,12.121329381580708,0.677579268952368,1,-0.44993019104003906,-1.7878007888793945,-3.6679697036743164,-5.607732772827148,2.020214080810547,0,0.0870967858502869,-1.2909061988993766,22.7348575592041,1.6481466115055892,21.471477508544922,1.3652207310760187,20.83978843688965,0.0870967858502869
1679,2002-01-08,22.162761688232425,22.55607604980469,21.96014213562012,22.162761688232425,1297293.0,-0.0002687821878283314,-1.9411471227796029,-0.0,57.76567981284739,62.57176397446374,-0.6379662430058453,-1.017896311477589,-2.722327371259585,-4.41451469157758,24.05022321409148,0.5959339141845703,0.8623865410198555,0.8793004989624045,-0.43393266195595714,2.192533659880766,0.22268391850322544,1.5359170794215835,-1.5112617446899428,69.15173186637425,12.604300982609203,0.6566165804591807,1,-0.44397163391113637,-1.7818422317504918,-3.6977672576904332,-5.601774215698246,2.5386753082275355,1,0.06480235669343437,-1.2307692307692308,22.168720245361328,-1.2909061988993766,22.7348575592041,1.6481466115055892,21.471477508544922,0.06480235669343437
1680,2002-01-09,22.228313446044922,22.335580825805664,22.109127044677734,22.28790664672852,873755.0,0.0029577432061322906,1.923086392397272,-100.0,58.10811219946188,61.98002064302961,-0.6222837531915744,-0.9827010948165409,-2.7277838519780992,-4.435153103772098,24.48506814409971,0.2264537811279297,0.7925161586822789,0.8489069938659668,-0.4449341262134503,2.142748113945384,0.20198643382626003,1.4958275539056736,-1.5322858994445774,71.24013005109138,15.54467595519855,0.6469205600397081,1,-0.5095233917236328,-1.8473939895629883,-3.837810516357422,-5.667325973510742,2.2168712615966797,2,0.0718498601085733,-1.9411471227796029,22.162761688232425,-1.2307692307692308,22.168720245361328,-1.2909061988993766,22.7348575592041,0.0718498601085733
1681,2002-01-10,22.28790664672852,22.514360427856445,22.228313446044922,22.27598762512207,676754.0,0.002680959166256436,-4.333345187503334,-0.20000640122908367,61.71108164377467,61.25821951142362,-0.6127158384748732,-0.959111830025325,-2.721315788151191,-4.44636613996877,24.862121655067902,0.28604698181152344,0.6941312312980976,0.8244735717773466,-0.47651773722585133,2.1254648807805445,0.17397791727574585,1.4749692262789473,-1.5482420491314706,47.61901536293961,-7.311686694094405,0.650495654501599,1,-0.5691165924072301,-1.5971012115478551,-3.8258919715881383,-5.703081607818607,2.2347507476806605,3,0.07406419459966784,1.923086392397272,22.228313446044922,-1.9411471227796029,22.162761688232425,-1.2307692307692308,22.168720245361328,0.07406419459966784
1682,2002-01-11,22.353458404541016,22.657384872436523,22.34749984741211,22.34749984741211,711657.0,0.0029411356953130685,-103.0134443021767,0.4999199871978027,67.92166801792736,61.27666131749853,-0.6003302455173412,-0.886109934316039,-2.703889572891832,-4.462094449663436,26.068673529890273,0.36947822570800426,0.6348305158763665,0.7732224464416504,-0.3936920312704899,1.9401369241537907,0.18976520758558024,1.3566796852977205,-1.5710294969671956,44.00003413981513,-13.771909257730101,0.5834572388560709,1,-0.6346683502197266,-1.3766050338745117,-3.767787456512451,-5.598792552947998,2.5565547943115234,4,0.1005065850942648,-4.333345187503334,22.28790664672852,1.923086392397272,22.228313446044922,-1.9411471227796029,22.162761688232425,0.1005065850942648
1683,2002-01-14,22.14488220214844,22.407093048095703,22.132963180541992,22.28790664672852,442164.0,-0.009330824725994225,-2.285697956197565,-24.003201024327783,61.669233254068516,61.574150065263204,-0.33130283994002596,-0.569692024826562,-2.448013447267556,-4.202879400693892,27.18014791058999,0.27412986755371094,0.615979496554381,0.47763996124268004,-0.5740450335847029,1.529324956070063,-0.048202536171011445,1.0034824586563715,-1.320544270797388,26.49580365251849,-33.98338972940163,0.5258424974136912,1,-0.426092147827152,-1.1680288314819371,-2.9841356277465856,-4.445662021636966,2.955829620361328,0,0.09311089054060284,-103.0134443021767,22.353458404541016,-4.333345187503334,22.28790664672852,1.923086392397272,22.228313446044922,0.09311089054060284
1684,2002-01-15,22.305784225463867,22.317703247070312,21.995899200439453,22.14488220214844,1009005.0,0.00726587849267557,2.483857645807737,-1.1249966660443034,62.76275857760399,62.694205628280834,-0.33811265647054256,-0.7171419622243178,-2.5474357559143783,-4.319114830093863,26.716607194835884,0.3218040466308594,0.5815841617528932,0.6066596031188958,-0.4831111744094976,1.6964303806472891,0.0617742143546991,1.1515449918830925,-1.4403754508111248,46.84682346767241,-14.905929475321074,0.5448853887641975,1,-0.5571975708007812,-1.3289308547973633,-3.1375885009765625,-4.60060453414917,3.0452194213867188,1,0.08442429468847101,-2.285697956197565,22.14488220214844,-103.0134443021767,22.353458404541016,-4.333345187503334,22.28790664672852,0.08442429468847101
1685,2002-01-16,22.132963180541992,22.72889709472656,22.085289001464844,22.39517593383789,881810.0,-0.007747812996621084,-2.5999893313418307,-1.6296423618108682,58.71831648999732,61.81610248362188,0.04183550404602343,-0.5198129427614617,-2.3181021797118007,-4.098562821461513,26.093991427065433,0.6436080932617152,0.5421701271005688,0.4013602256774895,-0.6999960763464657,1.5027165277014447,-0.14931792533448984,0.9520383766894689,-1.2273049794535922,18.69909602343999,-40.62023208778504,0.5506781510119785,1,0.1817607879638672,-0.8283462524414062,-2.9647674560546875,-4.427783489227295,3.5517635345458984,2,0.11604744448208448,2.483857645807737,22.305784225463867,-2.285697956197565,22.14488220214844,-103.0134443021767,22.353458404541016,0.11604744448208448
1686,2002-01-17,22.72889709472656,22.87788009643555,22.04953384399414,22.04953384399414,1492952.0,0.026925175328917472,-1.4385959986748453,-2.590885615566453,63.93228716277465,60.89850144408108,-0.3989274741676958,-1.075121580473855,-2.849241500998417,-4.647002630699845,25.71821050081417,0.8283462524414098,0.5993226755748609,0.9365089416503878,-0.24534313188112833,2.118361015181904,0.3455829048846297,1.5274349784161458,-1.7837944557312149,83.10813733207542,24.146264007274034,0.590926036765758,1,-0.30988597869872336,-1.424280166625973,-3.4772710800170863,-4.940287113189694,2.6280651092529297,3,0.07551125801494551,-2.5999893313418307,22.132963180541992,2.483857645807737,22.305784225463867,-2.285697956197565,22.14488220214844,0.07551125801494551
1687,2002-01-18,22.663345336914066,22.78253173828125,22.228313446044922,22.27598762512207,1855073.0,-0.0028840712129275525,-1.2962971743777585,0.5701776058307352,62.35294462195398,61.66023130893443,-0.38508198769805446,-0.9503439807720504,-2.7265819228774113,-4.5345218582207885,25.60677115052191,0.5542182922363281,0.7209636631589831,0.8024248123168967,-0.41582418066224136,2.0206738052960347,0.19330031582732943,1.411549308806464,-1.6795871487699188,75.6758042611352,19.447892324181268,0.6091244964895686,1,-0.24433422088623047,-1.3587284088134801,-3.346166610717777,-4.809182643890384,2.68765830993652,4,0.08204049445721795,-1.4385959986748453,22.72889709472656,-2.5999893313418307,22.132963180541992,2.483857645807737,22.305784225463867,0.08204049445721795
1688,2002-01-22,23.10433578491211,23.24139976501465,22.82424736022949,22.82424736022949,2110974.0,0.01945831215305005,-1.9787193473478697,0.7230743474471557,72.0261437361596,63.24472730041356,-0.7592406711263529,-1.2864480484969576,-3.102817938559486,-4.922687920490347,25.968084845191285,0.5780544281005824,0.7421271311789575,1.1349554061889648,-0.12188768332402944,2.391798495701959,0.5065338614324695,1.7633769509454602,-2.082695158602135,88.9952695325122,28.32644932272089,0.6284215447564966,1,-0.4856863021850586,-1.5911426544189453,-3.7871570587158203,-5.250173091888428,2.0917243957519567,1,0.07815318435250562,-1.2962971743777585,22.663345336914066,-1.4385959986748453,22.72889709472656,-2.5999893313418307,22.132963180541992,0.07815318435250562
1689,2002-01-23,23.235441207885746,23.33078956604004,23.12221336364746,23.12221336364746,1767647.0,0.005674494354399595,-2.6841857017721176,0.4042574924921933,77.01614672552823,65.34562002553204,-0.8070553920010894,-1.3289253833983175,-3.16246805482551,-5.0029055285754005,26.432509798494536,0.2264537811279297,0.6191461539482219,1.1665399551391644,-0.1619723507594486,2.4950522610377774,0.5022838021898579,1.830796108088471,-2.125010216027583,92.55821015947996,26.381327669815875,0.6642561529493063,1,-0.5720968246459996,-1.3706474304199254,-3.9182624816894567,-5.291888236999515,2.234748840332024,2,0.08027696129957618,-1.9787193473478697,23.10433578491211,-1.2962971743777585,22.663345336914066,-1.4385959986748453,22.72889709472656,0.08027696129957618
1690,2002-01-24,23.01494407653809,23.235441207885746,22.746774673461914,23.235441207885746,1802551.0,-0.009489689882575703,3.432407183142484,-1.9473755137793338,69.18517289204489,66.17607460867318,-0.5176797657353127,-1.02535688517359,-2.861998754559945,-4.735235880916083,26.550012491012946,0.4886665344238317,0.6458199493869436,0.8599305152893102,-0.47995850557390796,2.1998195361525283,0.18998600485770112,1.5298750257209193,-1.771291570229014,75.34875481394064,11.075631871549604,0.6699445104316091,1,-0.3515996932983434,-1.0696992874145543,-2.9379506111145055,-4.28773927688599,2.9379520416259766,3,0.1015018573385944,-2.6841857017721176,23.235441207885746,-1.9787193473478697,23.10433578491211,-1.2962971743777585,22.663345336914066,0.1015018573385944
1691,2002-01-25,22.377296447753906,23.01494407653809,22.198516845703125,23.01494407653809,1676362.0,-0.027705808307143087,1.5607473280867044,2.891863603335541,44.736822895697735,63.59998070620322,0.14972662557548588,-0.33049680491511424,-2.1518686330514214,-4.050314353728499,26.400072389599437,0.8164272308349645,0.649581059385163,0.17520418167114116,-1.1238148037833469,1.4742231671256292,-0.47430531105610285,0.8247136743983852,-1.0084157178609736,15.78944708635075,-42.89651480934762,0.6495094927272437,1,0.28604793548583984,-0.4320516586303711,-1.972538948059082,-2.8008861541748047,3.241876602172855,4,0.14780294282001893,3.432407183142484,23.01494407653809,-2.6841857017721176,23.235441207885746,-1.9787193473478697,23.10433578491211,0.14780294282001893
1692,2002-01-28,22.34749984741211,22.74081611633301,22.28790664672852,22.383256912231445,1544468.0,-0.001331554971860216,-4.846125438542768,0.05607652754471105,53.12499583253877,62.650620992699906,0.19957674517227986,-0.242743346168794,-2.048633500084776,-3.969987414689953,26.104768438457015,0.4529094696044922,0.6471775174621683,0.10071258544921946,-1.1505048238914881,1.351929994789927,-0.5248961192211326,0.7263212901195715,-0.8609045873503511,13.15787257195896,-42.34703802786837,0.6256087046703537,1,0.3158445358276367,-0.4022550582885742,-1.9427423477172852,-2.6965980529785156,3.8735675811767614,0,0.13466662387810158,1.5607473280867044,22.377296447753906,3.432407183142484,23.01494407653809,-2.6841857017721176,23.235441207885746,0.13466662387810158
1693,2002-01-29,22.156801223754886,22.64546775817871,22.085289001464844,22.466686248779297,1204497.0,-0.008533331467023397,-1.4736897517424354,8.666399957326407,49.90213401095223,61.22166270751638,0.4382282670214188,-0.0034070944646806822,-1.790001037269942,-3.7328750415851246,25.801398862397473,0.5601787567138672,0.6188554442314711,-0.12097454071044567,-1.3281004716402407,1.0861513902193494,-0.724537506175345,0.4825884247544536,-0.5595543053344301,5.741645112335489,-46.05267403869685,0.6035629654648978,1,0.5333604812622035,-0.2115564346313512,-1.7520437240600621,-2.5058994293212926,3.0809764862060476,1,0.14416351849883058,-4.846125438542768,22.34749984741211,1.5607473280867044,22.377296447753906,3.432407183142484,23.01494407653809,0.14416351849883058
1694,2002-01-30,23.50956916809082,23.71814727783203,22.770612716674805,22.94343376159668,2419398.0,0.061054297986191,-1.0784337515741558,-1.8269208279733573,64.78678971913456,61.89593751075384,-0.8111237476474287,-1.2291054419166798,-3.0605969534970363,-5.03536399930659,26.701002287024355,1.5613460540771449,0.5931021541098325,1.111116981506349,-0.08105380479405966,2.303287767806758,0.5150315883561447,1.7072023746565534,-1.8083096908131893,87.22619637233555,36.32637689418089,0.5960853931502053,1,-0.6257286071777344,-1.370645523071289,-2.940929889678955,-3.8586673736572266,0.8045101165771484,2,0.07173636405308081,-1.4736897517424354,22.156801223754886,-4.846125438542768,22.34749984741211,1.5607473280867044,22.377296447753906,0.07173636405308081
1695,2002-01-31,24.552452087402344,24.61204719543457,23.747943878173828,23.777740478515625,2929355.0,0.044359933261857165,-1.0714331437350257,1.368421052631579,71.30044456883289,62.71462166698254,-1.6480161418618486,-2.0865627893704684,-3.987322993892178,-6.020251330212687,28.47096327040557,1.10247802734375,0.6465338854167157,1.9683667182922377,0.6487074766590695,3.288025959925406,1.3085370974756536,2.628196339108822,-2.6898415860803624,97.641440001087,44.412915945960506,0.6598296208165849,1,-1.2037839889526367,-1.966578483581543,-3.9838128089904785,-4.80918025970459,-1.4302387237548828,3,0.037378668230303225,-1.0784337515741558,23.50956916809082,-1.4736897517424354,22.156801223754886,-4.846125438542768,22.34749984741211,0.037378668230303225
1696,2002-02-01,23.813495635986328,24.331958770751953,23.67047119140625,24.188934326171875,1841313.0,-0.030097052986213457,1.0,-0.4846173542243188,62.189063282238294,62.69641262923635,-0.8258800924681076,-1.2260101041801121,-3.1441650430651222,-5.229100852770884,30.140202099825853,0.8819808959960938,0.6715800989869365,1.112309360504149,-0.20729411654795982,2.4319128375562578,0.4525076219780928,1.7721110990302051,-1.6759414652530893,68.39620184653847,13.42199644875538,0.659801738526055,2,-0.4648275375366211,-1.2276220321655273,-3.244856357574463,-3.8884649276733363,-1.5196304321289027,4,0.0898398334658912,-1.0714331437350257,24.552452087402344,-1.0784337515741558,23.50956916809082,-1.4736897517424354,22.156801223754886,0.0898398334658912
1697,2002-02-04,23.83733367919922,24.01015472412109,23.56916236877441,23.658552169799805,1582560.0,0.001001030826270899,-1.4666684447763092,-0.4761936211503876,64.5790642132617,61.868959348914366,-0.7439045224674636,-1.225869476909189,-3.060607688576617,-5.199981227670907,30.19886813619198,0.4409923553466797,0.7382563696490436,1.0810235977172837,-0.33321622687478936,2.495263422309357,0.3739036854212472,1.7881435100133203,-1.452330205995846,69.33962584610369,10.318481838958618,0.707119912296037,2,-0.4886655807495117,-1.251460075378418,-3.25528621673584,-3.912302970886227,-1.4302406311035156,0,0.07474994454947792,1.0,23.813495635986328,-1.0714331437350257,24.552452087402344,-1.0784337515741558,23.50956916809082,0.07474994454947792
1698,2002-02-05,24.099544525146484,24.31407928466797,23.64067459106445,23.83733367919922,990379.0,0.011000007361396946,-1.0545381540126628,1.4666552868253444,65.18668973515702,60.55457523887313,-0.9500019143101888,-1.408210720987075,-3.2070880690942225,-5.396514844049285,30.35764142610206,0.6734046936035192,0.7383485398795671,1.2466932296752944,-0.2592924186878349,2.7526788780384237,0.49370040549372973,1.999686053856859,-1.4918366797199916,72.16829182902754,11.12769759445763,0.752992824181564,2,-0.7508764266967773,-1.5136709213256836,-3.364044189453125,-4.1745138168334925,-1.185907363891598,1,0.08803165973650251,-1.4666684447763092,23.83733367919922,1.0,23.813495635986328,-1.0714331437350257,24.552452087402344,0.08803165973650251
1699,2002-02-06,23.598960876464844,23.96843910217285,23.54532623291016,23.96843910217285,1195939.0,-0.020771498322688653,1.290326410720996,-1.4090882639626403,61.75909824856978,59.72945583404256,-0.43854826053028617,-0.8374503405793483,-2.592475661304313,-4.824695455858233,30.5156761650777,0.5542182922363246,0.7451955765123799,0.6742996215820298,-0.8301001088596784,2.178699352023738,-0.07790024363882253,1.4264994868028822,-0.790819096037545,5.0279918965646635,-58.83344695981307,0.7521998652208536,2,-0.2502927780151367,-1.013087272644043,-2.7412943840026855,-3.673930168151852,-0.363519668579098,2,0.06944444893463397,-1.0545381540126628,24.099544525146484,-1.4666684447763092,23.83733367919922,1.0,23.813495635986328,0.06944444893463397
1700,2002-02-07,23.82541465759277,23.86117172241211,23.247358322143555,23.62875747680664,1567793.0,0.009595921715085609,3.577770823405572,-0.5322564825282667,59.3495998425717,61.353097717028554,-0.6011656520944761,-0.9888155199533664,-2.699726091622935,-4.977492885363507,30.48139532808224,0.6138134002685547,0.671835926384432,0.8208983421325655,-0.6973560513040766,2.3391527355692077,0.061771145414244444,1.5800255388508866,-0.8368823356647432,53.29670812794638,-7.794304586723776,0.7591271967183212,2,-0.47674655914306285,-1.239541053771969,-3.112261772155758,-3.900383949279778,-0.3158454895019496,3,0.020510225492317735,1.290326410720996,23.598960876464844,-1.0545381540126628,24.099544525146484,-1.4666684447763092,23.83733367919922,0.020510225492317735
1701,2002-02-08,23.93864250183105,24.43326759338379,23.63471603393555,23.819454193115234,1427509.0,0.004752397633599914,-2.2683010604955034,0.6060714805295502,60.78629133083669,62.204352772394984,-0.5248152357862885,-1.0245633763915798,-2.6830609980917437,-4.99681777167693,30.44824333035511,0.7985515594482386,0.5657462385983578,0.8515893936157184,-0.6820354000454856,2.3852141872769224,0.08477699678511641,1.6184017904463204,-0.7877586925523694,58.29148961493027,-0.9152096550740794,0.7668123968306024,2,-0.5899744033813441,-1.3229722976684535,-3.319349288940426,-4.0016927719116175,-0.536340713500973,4,-0.034105072504472256,3.577770823405572,23.82541465759277,1.290326410720996,23.598960876464844,-1.0545381540126628,24.099544525146484,-0.034105072504472256
1702,2002-02-11,24.600128173828125,24.73123359680176,23.78369903564453,23.83733367919922,2197058.0,0.027632547332058444,-1.178080690278066,6.399910384227815,62.19630769881562,63.57037207104648,-0.9310746253445004,-1.5906580199255913,-3.2056338634637065,-5.56159888085282,30.353072522279,0.9475345611572301,0.5456810266883529,1.4007415771484375,-0.2325233157344222,3.034006470031297,0.5841091307070094,2.2173740235898656,-1.3527698516845703,91.16466018319262,34.25020989576795,0.8166324464414297,2,-0.8492050170898438,-1.3587274551391602,-3.9838147163391113,-4.651259422302246,-1.1501502990722656,0,-0.09375003876704646,-2.2683010604955034,23.93864250183105,3.577770823405572,23.82541465759277,1.290326410720996,23.598960876464844,-0.09375003876704646
1703,2002-02-12,24.20681190490723,24.492860794067386,24.11146354675293,24.486900329589844,1776541.0,-0.015988382911733767,1.6122262356544805,-0.3671872655804556,57.595523086137824,62.77134244515794,-0.24181265986219103,-1.090876563235966,-2.6762638096106848,-5.062701970456633,30.711992828796042,0.4886646270751953,0.6911811797730572,0.9043288230896032,-0.7088557376083706,2.517513383787577,0.09773654274061627,1.71092110343859,-0.7813885498046922,64.65864073277145,11.746732254588728,0.8065922803489861,2,-0.21751594543457387,-0.8611240386962891,-3.156957149505619,-3.9599771499633825,-1.4659957885742188,1,-0.07434762016086416,-1.178080690278066,24.600128173828125,-2.2683010604955034,23.93864250183105,3.577770823405572,23.82541465759277,-0.07434762016086416
1704,2002-02-13,24.188934326171875,24.37367248535156,24.075706481933594,24.19489288330078,1603535.0,-0.0007385350373929622,-1.564094146997967,0.02127384284323166,59.480287605078686,61.45799167140747,-0.1312333480457255,-0.9746555416764515,-2.5239616169354875,-4.94569780239118,31.352539959770287,0.2979660034179652,0.8205625082077752,0.792293739318847,-0.7955751079049591,2.380162586542653,-0.0016406842930578591,1.5862281629307518,-0.6068137420654303,63.45385088010186,12.827336396909004,0.7939344236119036,2,-0.19963836669921875,-0.843246459960934,-3.1390795707702637,-3.9420995712280273,-1.650735855102539,2,-0.05272233773180934,1.6122262356544805,24.20681190490723,-1.178080690278066,24.600128173828125,-2.2683010604955034,23.93864250183105,-0.05272233773180934
1705,2002-02-14,24.70143699645996,24.99940299987793,24.12934112548828,24.12934112548828,1449155.0,0.021187484466133277,-2.041664582937425,-96.01248399487837,69.15521851699893,62.232008919714204,-0.6932865232708707,-1.3543043236288348,-2.899076285843684,-5.3600353481192755,31.73475774220816,0.8700618743896484,1.006408479331018,1.1763727188110344,-0.39656055893020437,2.7493059965522733,0.38990607994041326,1.9628393576816556,-0.9814228508300786,78.16598158741778,22.177219754653493,0.7864666388706203,2,-0.5780563354492188,-1.2037858963012695,-3.6515822410583496,-4.454602241516113,-2.6280651092529297,3,-0.059348603434865366,-1.564094146997967,24.188934326171875,1.6122262356544805,24.20681190490723,-1.178080690278066,24.600128173828125,-0.059348603434865366
1706,2002-02-15,24.4451847076416,24.880216598510746,24.3438777923584,24.70143699645996,1559235.0,-0.010373983054309144,-1.3376701111489984,-0.4479184378365223,66.66666666666669,62.46396474787032,-0.3777281165966855,-1.0149145736767409,-2.528058682997475,-5.015531646607776,31.97145532948446,0.5363388061523473,1.018363164457405,0.8343060493469245,-0.7430016482379642,2.4116137469318133,0.045652200554481936,1.6229598981393671,-0.5460561224169922,54.411739326209364,-6.705892237839244,0.7886538487924442,2,-0.3218040466308594,-0.9475336074829102,-3.3953299522399902,-4.198349952697754,-1.5136699676513672,4,-0.03827402209230624,-2.041664582937425,24.70143699645996,-1.564094146997967,24.188934326171875,1.6122262356544805,24.20681190490723,-0.03827402209230624
1707,2002-02-19,24.52265739440918,24.73123359680176,24.4094295501709,24.492860794067386,1675691.0,0.003169241210247753,-2.2727096386243644,-0.11627837737252056,69.14176190814224,62.90341721153535,-0.38863331952006774,-0.9970704984864334,-2.5203515539866643,-5.000742156857427,32.220944348495664,0.3218040466308629,0.8921887369712458,0.8188131332397468,-0.7424408818482,2.3800671483276936,0.0381861256957734,1.5994401407837202,-0.46949039113310675,48.38720335010727,-18.919880703964694,0.7806270075439738,2,-0.3992767333984375,-1.0250062942504883,-3.317859649658203,-4.144717216491699,-0.864105224609375,1,-0.04568654971033148,-1.3376701111489984,24.4451847076416,-2.041664582937425,24.70143699645996,-1.564094146997967,24.188934326171875,-0.04568654971033148
1708,2002-02-20,24.91001319885254,25.09475326538086,24.37367248535156,24.51669692993164,1580714.0,0.015795833143746885,-1.1228076578612562,13.20003840737579,63.428578535226436,63.08891502116387,-0.7251961671040874,-1.309344171814665,-2.806280100606731,-5.293217588982834,32.09250683256677,0.7210807800293004,0.8785417285192629,1.1158850669860847,-0.507016915993173,2.7387870499653424,0.30443407549645585,1.9273360584757135,-0.7243731560522058,81.87128701752285,16.3781210356605,0.8114509914896287,2,-0.738957405090332,-1.3646869659423828,-3.5621914863586426,-4.532073020935059,-0.7210788726806641,2,-0.058612386611016976,-2.2727096386243644,24.52265739440918,-1.3376701111489984,24.4451847076416,-2.041664582937425,24.70143699645996,-0.058612386611016976
1709,2002-02-21,25.10071182250977,25.61917304992676,24.91001319885254,24.91001319885254,1568296.0,0.007655500707081764,-6.437493123693539,0.4848480439937824,56.28416495195157,62.7483111444283,-0.7604372761573224,-1.4262615957599216,-2.895855132194722,-5.385726705392731,32.0061261090631,0.7091598510742223,0.8568622005620838,1.2133201599121115,-0.48693800367670903,2.913578323500932,0.36319107811770124,2.0634492417065218,-0.7696136640965534,65.20001894761377,3.6175184293700724,0.8501290817944099,2,-0.4737672805786133,-1.2931756973266637,-3.7528901100158727,-4.722771644592289,-1.8891086578369176,3,-0.09401708297612721,-1.1228076578612562,24.91001319885254,-2.2727096386243644,24.52265739440918,-1.3376701111489984,24.4451847076416,-0.09401708297612721
1710,2002-02-22,25.351003646850586,25.52382469177246,24.939809799194336,25.02919960021973,1409386.0,0.00997150304384431,-1.3333358734997143,1.6875006251187226,69.84614930091365,63.754962029992406,-0.862240225070817,-1.5732285448089307,-3.0484831347551875,-5.538231364189226,32.78058310876939,0.584014892578125,0.8182338790694921,1.346809005737306,-0.42072309433685007,3.1143411058114623,0.463042955700228,2.230575055774384,-0.977331161499027,78.97197519674772,17.49741713115658,0.8837660500370772,2,-0.6495676040649414,-1.5166501998901367,-3.988283634185791,-4.970084190368652,-2.568471908569336,4,-0.11095439119352934,-6.437493123693539,25.10071182250977,-1.1228076578612562,24.91001319885254,-2.2727096386243644,24.52265739440918,-0.11095439119352934
1711,2002-02-25,25.68472671508789,25.76219749450684,25.392719268798828,25.41655731201172,877279.0,0.013164096888872656,-1.3396137541215487,0.8333313576500525,72.07976532529929,64.85312398849058,-1.0306142817997355,-1.735439437179231,-3.2882566780716154,-5.76419255360679,34.763575846382,0.41119384765625355,0.8514475646231112,1.5151605606079102,-0.23022383464730822,3.2605449558631285,0.6424683629802992,2.387852758235521,-1.0868641281127935,94.42064212685094,32.538896100472314,0.8726921976276093,2,-0.7657747268676758,-1.7788610458374023,-3.875056266784668,-5.303807258605957,-3.438535690307617,0,-0.1406032023599244,-1.3333358734997143,25.351003646850586,-6.437493123693539,25.10071182250977,-1.1228076578612562,24.91001319885254,-0.1406032023599244
1712,2002-02-26,25.35696220397949,25.863506317138672,25.309289932250977,25.625133514404297,1187717.0,-0.012761066712688174,-2.0492006275349315,-1.0000071124767198,64.79660888367968,65.65324463266191,-0.6528578293961829,-1.2339170135706397,-2.84939474109191,-5.3320472249796005,36.879479245922184,0.5542163848876953,0.8918350756707483,1.036922931671139,-0.5596116267058591,2.633457490048137,0.23865565248264176,1.8351902108596363,-0.5262326354980438,65.9999590322389,5.195522380880227,0.7982672791884986,2,-0.3873558044433558,-1.3825645446777308,-3.4951481819152797,-4.976042747497555,-2.550592422485348,1,-0.095652130743351,-1.3396137541215487,25.68472671508789,-1.3333358734997143,25.351003646850586,-6.437493123693539,25.10071182250977,-0.095652130743351
1713,2002-02-27,25.351003646850586,25.68472671508789,25.15434646606445,25.36292266845703,1366596.0,-0.00023498702569224594,-1.617653288399145,0.04444555082184025,73.33330962513787,67.19246930155737,-0.5224706587627956,-1.0291522522999337,-2.742604954652606,-5.244756656697845,39.36185417983684,0.530380249023441,0.9207194947517614,0.8712542533874519,-0.42493648650080473,2.1674449932757085,0.2231588834433218,1.519349623331582,-0.3137187286376957,46.24998749762455,-20.717115984897326,0.648095369944129,2,-0.3545799255371094,-1.3766059875488281,-3.489189624786377,-4.970084190368652,-1.9665794372558558,2,-0.06676072871225514,-2.0492006275349315,25.35696220397949,-1.3396137541215487,25.68472671508789,-1.3333358734997143,25.351003646850586,-0.06676072871225514
1714,2002-02-28,25.196060180664066,25.791994094848636,25.19010162353516,25.535743713378906,1230842.0,-0.006111926310490179,-2.423727894108781,28.499279884781267,68.6083842383157,67.13170993725923,-0.234279684592952,-0.7814481214332609,-2.527280540640607,-5.018166976019099,40.66691484279905,0.6018924713134766,0.8869905160699609,0.6319862365722706,-0.617027137398491,1.8809996105430322,0.007479549586889789,1.2564929235576514,0.6674461364746058,27.741836901151157,-39.26269234572844,0.6245066869853809,2,-0.0923681259155309,-1.2216625213623082,-3.1301388740539586,-4.633380889892582,-1.6626529693603551,3,-0.03997156092146015,-1.617653288399145,25.351003646850586,-2.0492006275349315,25.35696220397949,-1.3396137541215487,25.68472671508789,-0.03997156092146015
1715,2002-03-01,25.47019004821777,25.565540313720703,25.11858940124512,25.2675724029541,636145.0,0.010879870328460273,1.2727193373809298,-0.5964894548884804,69.9224510778844,67.49346376072788,-0.4334790771479753,-1.0364367497145395,-2.7306434873260734,-5.2232772214901395,41.14784951189186,0.4469509124755824,0.9259004902425687,0.8602292060852008,-0.45277960200383305,2.1732380141742347,0.20372480204068566,1.516733610129716,0.3798481750488314,47.19998156450686,-20.043054856886698,0.6565044040445167,3,-0.3516006469726527,-1.495792388916012,-3.2061209678649867,-4.86281585693359,-1.6507358551025355,4,-0.08867569811097498,-2.423727894108781,25.196060180664066,-1.617653288399145,25.351003646850586,-2.0492006275349315,25.35696220397949,-0.08867569811097498
1716,2002-03-04,25.952896118164066,26.41176414489746,25.83966827392578,25.863506317138672,1330686.0,0.01895180479739178,-7.347749853886616,0.4411748093759078,68.45525815087292,67.41718556547572,-0.759717537674284,-1.4236369274040541,-3.136475069540534,-5.628317763198211,42.028676844346435,0.941574096679691,0.9738035833609331,1.235965251922611,-0.15037633489903968,2.6223068387442616,0.5427944585117856,1.9291360453334363,-0.8343067169189453,64.5161623372411,0.28669697405844374,0.6931707934108257,3,-0.5601778030395543,-1.7043695449829137,-3.6486015319824254,-5.345521926879886,-2.002334594726566,0,-0.12215840442038073,1.2727193373809298,25.47019004821777,-2.423727894108781,25.196060180664066,-1.617653288399145,25.351003646850586,-0.12215840442038073
1717,2002-03-05,25.61917304992676,26.209148406982425,25.61321449279785,26.04228782653809,1058340.0,-0.012858798752858114,-1.739725186555684,-4.733367473221337,69.5867464296068,68.10142644262909,-0.28395773040004,-1.0008948239744733,-2.7210621117412934,-5.212181730067474,42.9538247503158,0.5959339141845739,0.9096422537843836,0.81315021514893,-0.5641722366685826,2.1904726669664427,0.12448898924017371,1.5018114410576864,-0.5005836486816406,38.70966790364555,-24.41355572575567,0.6886612259087562,3,0.041715621948238635,-1.370646476745609,-3.3148784637451207,-5.011798858642582,-1.9010257720947301,1,-0.1316585050802852,-7.347749853886616,25.952896118164066,1.2727193373809298,25.47019004821777,-2.423727894108781,25.196060180664066,-0.1316585050802852
1718,2002-03-06,26.22106742858887,26.60842323303223,25.625133514404297,25.744319915771484,1287560.0,0.02349390347179181,-1.7499979996212716,-1.1267569443818435,74.25317362794064,70.09798296218342,-0.7602722745913653,-1.5132877714417994,-3.2210613016039495,-5.735604862670311,43.755661036490864,0.9892501831054688,0.8974694986729617,1.3089684486389181,-0.16280298858870523,2.7807398858665415,0.5730827300251065,2.04485416725273,-1.0766145324707033,74.00006657261152,10.467626275749815,0.7358857186138108,3,-0.4469509124755895,-1.8742113113403356,-3.91677284240723,-5.613693237304691,-2.383733749389652,2,-0.13022725548433167,-1.739725186555684,25.61917304992676,-7.347749853886616,25.952896118164066,1.2727193373809298,25.47019004821777,-0.13022725548433167
1719,2002-03-07,25.237777709960934,26.51903343200684,25.09475326538086,26.51903343200684,2240016.0,-0.03749998817957556,1.223256672527001,-2.6874932487307563,55.75447685476417,68.53224157927794,0.27323889853186145,-0.4225934827394049,-2.1551914975421624,-4.683046924881122,44.37265125936205,1.4242801666259801,0.8444552493341213,0.24373788833617738,-1.0968414798951045,1.5843172565674593,-0.42655179577946356,0.9140275724518183,1.3706455230712962,9.448852632122517,-50.07487063110245,0.6702896841156407,3,0.613810539245609,-0.5482597351074183,-2.9200744628906214,-4.630403518676754,-1.4540786743164027,3,-0.0734356852519038,-1.7499979996212716,26.22106742858887,-1.739725186555684,25.61917304992676,-7.347749853886616,25.952896118164066,-0.0734356852519038
1720,2002-03-08,24.31407928466797,25.20797920227051,23.68239021301269,25.02919960021973,4281519.0,-0.03659983204180439,1.8444450766634664,0.5581401926618202,48.769575504712655,65.94222048810164,1.1559409042606745,0.5687517536326823,-1.1594807371726645,-3.6956998505644627,44.759958475886975,1.5553874969482422,0.8010917051571376,-0.7043937683105455,-1.971067726602982,0.562280189981891,-1.3377307474567637,-0.07105678916432723,2.2943439483642614,21.588583154507905,-36.987998505749474,0.6333369791462186,3,0.8313274383544922,0.6138114929199219,-1.8026971817016602,-3.513026237487793,-0.8343067169189453,4,-0.03210781968028442,1.223256672527001,25.237777709960934,-1.7499979996212716,26.22106742858887,-1.739725186555684,25.61917304992676,-0.03210781968028442
1721,2002-03-11,23.12221336364746,24.43326759338379,22.94343376159668,24.165096282958984,3245329.0,-0.04901957861805928,-1.1276621245241647,1.4583321108796525,39.13043606990526,63.09042350879337,2.174790699703422,1.7879878045188633,0.08742186038131194,-2.44646974905093,44.291934607170866,1.4898338317871094,0.7645855184565562,-1.855438232421875,-3.3076697506639015,-0.40320671417984855,-2.58155399154289,-1.12932247330086,3.3968200683593786,4.878038625872356,-52.71595681473713,0.7261157591210139,3,1.6537151336669922,1.6537151336669922,-0.15494251251220703,-1.8742103576660156,0.07151222229003906,0,0.030154588512013802,1.8444450766634664,24.31407928466797,1.223256672527001,25.237777709960934,-1.7499979996212716,26.22106742858887,0.030154588512013802
1722,2002-03-12,22.293865203857425,23.128173828125,22.04953384399414,22.72889709472656,5127923.0,-0.035824777964048926,-1.335490478688037,0.41714355735764386,30.995681816103513,58.3862426411229,2.819439205133108,2.5662716692311456,0.9617396197890962,-1.5671803613714133,43.86635001925239,1.0786399841308594,0.6190757602686787,-2.568473243713374,-4.4497875008825005,-0.6871589865442473,-3.5091303722979355,-1.6278161151288124,4.0106322479248036,5.359449177485701,-47.132733222235146,0.9406571285845632,3,2.035113334655758,2.035113334655758,0.6734056472778285,-1.0458621978759801,0.8462257385253835,1,0.0743117581644579,-1.1276621245241647,23.12221336364746,1.8444450766634664,24.31407928466797,1.223256672527001,25.237777709960934,0.0743117581644579
1723,2002-03-13,22.407093048095703,23.157968521118164,21.870752334594727,21.989940643310547,5173565.0,0.005078879019089433,-2.927259184255396,-0.9589007462228654,30.210174895377733,54.119774936352016,2.508497398058207,2.4362057620417943,0.8940552363148484,-1.621059755518889,43.47829130848,1.2872161865234375,0.41616483778271274,-2.365259456634522,-4.529487597294242,-0.20103131597480228,-3.4473735269643804,-1.283145386304664,3.55700731506348,11.538474164128742,-37.720899278352746,1.0821140703298593,3,1.8324947357177734,1.8324947357177734,0.5601778030395508,-1.1590900421142578,0.7151203155517578,2,0.05851067904802365,-1.335490478688037,22.293865203857425,-1.1276621245241647,23.12221336364746,1.8444450766634664,24.31407928466797,0.05851067904802365
1724,2002-03-14,22.913637161254886,22.991107940673828,22.466686248779297,22.466686248779297,2473934.0,0.022606418069131662,-1.3466634802906998,1.0714331437350342,32.74263955579397,49.98868476723085,1.8373619607246674,1.9280742116126248,0.45409629354044156,-2.067847426546482,43.14346399168338,0.584014892578125,0.2704407564579405,-1.7949504852294886,-4.101991113027125,0.5120901425681481,-2.948470799128309,-0.6414301713306685,2.641128399047851,31.250042865275084,-13.662196872109362,1.1535203138988186,3,1.3259506225585902,1.3259506225585902,0.05363368988036754,-1.665634155273441,0.5780544281005824,3,0.040312086267396685,-2.927259184255396,22.407093048095703,-1.335490478688037,22.293865203857425,-1.1276621245241647,23.12221336364746,0.040312086267396685
1725,2002-03-15,23.235441207885746,23.36654663085937,22.88979911804199,23.08049774169922,1836279.0,0.014044214995906579,1.2857129793470252,0.3466677477585177,32.6289298375051,46.00798162130109,1.302157925929329,1.5713754103531237,0.2122506914722031,-2.3301765258824254,42.062544705550266,0.4767475128173828,0.08801863568982782,-1.3998466491699197,-3.7991546762618356,0.9994613779219961,-2.5995006627158794,-0.20019263562396006,1.9509230298461908,53.2558340330006,14.002712373941591,1.199654013545958,3,1.0041465759277308,1.0041465759277308,-0.26817035675049183,-1.9874382019043004,0.768753051757809,4,0.023595757138999973,-1.3466634802906998,22.913637161254886,-2.927259184255396,22.407093048095703,-1.335490478688037,22.293865203857425,0.023595757138999973
1726,2002-03-18,23.50956916809082,23.53936767578125,23.30099296569824,23.53936767578125,2141850.0,0.011797837525548749,14.999103885297556,-0.1923185818920372,36.7972844471295,42.3647080676925,0.7207952273071925,1.2896822222655828,0.0025507941417970414,-2.5422511015391436,40.84612513848349,0.30392646789550426,-0.06649149749677008,-1.0789379119873033,-3.529783515984196,1.3719076920095894,-2.3043607139857514,0.14648489001114484,1.3452338793273952,98.21417753062006,59.76897008927723,1.2254228019984466,3,0.7300186157226562,0.7300186157226562,-0.5422983169555664,-2.261566162109375,0.4886665344238281,0,-0.0012674243466034296,1.2857129793470252,23.235441207885746,-1.3466634802906998,22.913637161254886,-2.927259184255396,22.407093048095703,-0.0012674243466034296
1727,2002-03-19,23.402301788330078,23.62875747680664,23.19968414306641,23.503610610961914,1210538.0,-0.004562711421625454,1.4406724494279421,3.3997951737822443,36.27204984667459,38.14458320310739,0.5370007940238999,1.3794362120117967,0.13359940114915858,-2.3755884012983834,39.605139465677375,0.4290733337402308,-0.26929620559700496,-1.1301875114440918,-3.637924877377209,1.3775498544890254,-2.3840561944106504,0.12368117152246683,1.1540961878057878,87.11859919865553,47.609213968848834,1.2538686829665582,3,0.7925910949707031,0.8372859954833984,-0.4201326370239258,-2.154298782348633,0.8879413604736328,1,-0.00891263621327143,14.999103885297556,23.50956916809082,1.2857129793470252,23.235441207885746,-1.3466634802906998,22.913637161254886,-0.00891263621327143
1728,2002-03-20,23.44997787475586,23.53340721130371,23.157968521118164,23.408260345458984,873420.0,0.0020372391936913647,2.600014631380654,-0.4117857479054881,37.51068232643876,36.117494922182345,0.061360908651789,1.2825253150793898,0.12899994970383943,-2.360229511231232,38.00067756845088,0.3754386901855469,-0.5167384647843285,-1.009509658813478,-3.555684016836281,1.5366646992093251,-2.2825968378248795,0.2635775201979236,0.8378555372258916,84.61543511801202,41.81573882211947,1.273087179011401,3,0.08938789367675781,0.7896099090576172,0.04618406295776367,-2.1423816680908203,0.2264537811279297,2,-0.013214807025751951,1.4406724494279421,23.402301788330078,14.999103885297556,23.50956916809082,1.2857129793470252,23.235441207885746,-0.013214807025751951
1729,2002-03-21,22.74081611633301,23.777740478515625,22.60375022888184,23.777740478515625,1545139.0,-0.030241468124636017,1.2643700783780583,-24.855843087051852,31.621206602390885,34.212120599702146,0.42362962647693436,1.9034136564186603,0.8740780599076743,-1.594751769434449,36.12877451097746,1.1739902496337855,-0.7843706818736074,-1.600676631927488,-4.2387970077133055,1.0374437438583293,-2.919736819820397,-0.2816164440345794,1.3053091879100371,11.67521514713842,-29.305147285333145,1.319060187892908,3,0.41119384765624645,1.4987716674804652,0.9266757965087855,-1.4332199096679723,0.7568340301513601,3,0.01677148460122857,2.600014631380654,23.44997787475586,1.4406724494279421,23.402301788330078,14.999103885297556,23.50956916809082,0.01677148460122857
1730,2002-03-22,22.538198471069336,23.62875747680664,22.162761688232425,23.598960876464844,5982381.0,-0.00890986692065776,1.6170187048106046,1.0229891823186772,26.10510956932775,32.76486209963797,0.38872568026956955,1.9863389246335323,1.1088848871847894,-1.3430853864755647,34.315598028909235,1.4659957885742152,-1.1709791898499446,-1.662654018402101,-4.373087666143078,1.0477796293388764,-3.0178708422725897,-0.30743719453161233,1.290389536208881,23.24716492227583,-14.14651878571096,1.3552168238704883,3,0.28604793548583984,1.7013893127441406,1.129293441772461,-1.2306022644042969,1.239542007446289,4,0.04230564920750268,1.2643700783780583,22.74081611633301,2.600014631380654,23.44997787475586,1.4406724494279421,23.402301788330078,0.04230564920750268
1731,2002-03-25,22.07337188720703,22.80636978149414,21.75156784057617,22.585872650146484,2839747.0,-0.020623945807335398,1.2124959492384644,0.4831437844447042,25.63475401602605,32.16920345518493,0.7701137859880518,2.2838330407686556,1.599241837845529,-0.8294168177354315,32.366354289309065,1.0548019409179723,-1.4342316676974107,-1.9469128608703627,-4.721528508610476,0.8277027868697502,-3.334220684740419,-0.5596050370003063,1.7043685913085938,15.882360693515526,-20.463125720928954,1.3873078238700571,3,0.6912822723388672,2.106623649597168,1.7371439933776855,-0.6316909790039062,1.0011672973632777,0,0.08747292358878633,1.6170187048106046,22.538198471069336,1.2643700783780583,22.74081611633301,2.600014631380654,23.44997787475586,0.08747292358878633
1732,2002-03-26,22.931514739990234,23.06857872009277,22.192556381225586,22.407093048095703,2096543.0,0.03887683572624234,1.1940334869945408,-1.0232603145538859,28.164555760066875,31.941912440150386,0.013336030571721835,1.3013878189711434,0.7750141752467528,-1.6259049593117325,30.097903764444812,0.9952068328857386,-1.5876505191042298,-0.967497634887696,-3.707932126163051,1.772936856387659,-2.337714880525372,0.40271961074997975,0.6972427368164062,58.235259785860535,25.55182383137634,1.3702172456376767,3,-0.16686058044433594,1.2484807968139648,0.8790011405944824,-1.4898338317871094,0.5601768493652344,1,0.04651768427072822,1.2124959492384644,22.07337188720703,1.6170187048106046,22.538198471069336,1.2643700783780583,22.74081611633301,0.04651768427072822
1733,2002-03-27,23.658552169799805,23.759862899780273,23.003026962280273,23.003026962280273,1750699.0,0.031704727666406196,-1.3090978922498575,1.2499963629486304,39.14822429205896,32.653644077513164,-0.5783310751362265,0.4648901963536787,0.09776349498464754,-2.303752006134964,27.76374872843349,0.8283481597900391,-1.5628952725200733,-0.15583763122558736,-2.810673677738208,2.4989984152870335,-1.4832556544818978,1.171580392030723,-1.9069843292236364,94.11756399804952,56.07873688004139,1.3274180232563095,3,-0.8938980102539062,0.5214433670043945,0.1519637107849121,-1.9069852828979492,-0.8909187316894531,2,0.02670032276151968,1.1940334869945408,22.931514739990234,1.2124959492384644,22.07337188720703,1.6170187048106046,22.538198471069336,0.02670032276151968
1734,2002-03-28,24.188934326171875,24.58225059509277,23.527448654174805,24.58225059509277,3184417.0,0.02241820008956874,4.363632395944039,-0.6000017457897316,49.090916648423665,34.482753723170774,-1.0155881294887301,-0.1526377453057961,-0.38082947665207456,-2.7757461828510266,25.050202299872055,1.0548019409179652,-1.380076722717778,0.42490081787109446,-2.1567872875463117,3.0065889232885006,-0.8659432348376086,1.7157448705797975,-2.3972005844116246,86.10525081649209,44.08596166002099,1.2908440527087024,3,-1.022025108337406,-0.008938789367675781,-0.33074331283569336,-2.103644371032715,-1.5375080108642614,3,-0.021187484466133277,-1.3090978922498575,23.658552169799805,1.1940334869945408,22.931514739990234,1.2124959492384644,22.07337188720703,-0.021187484466133277
1735,2002-04-01,23.21160316467285,23.843292236328125,22.88979911804199,23.83733367919922,1439255.0,-0.040404060316190704,1.9906583989159905,1.590909311336461,50.67023967654136,36.02419319310543,-0.04692909182913141,0.6817643602200825,0.6435733681074183,-1.7472107882073047,22.445518249813084,1.2991352081298864,-1.2111754538108919,-0.4395009994506829,-2.901782244243961,2.022780245342595,-1.6706416218473237,0.7916396229459579,-1.3082487487792989,51.578910486068054,4.660679256063645,1.23114062239664,4,-0.04469394683838246,0.9683923721313477,1.0056371688842773,-0.8641033172607422,-0.04171562194824219,0,0.01232344788001849,4.363632395944039,24.188934326171875,-1.3090978922498575,23.658552169799805,1.1940334869945408,22.931514739990234,0.01232344788001849
1736,2002-04-02,22.78253173828125,23.14605140686035,22.69910049438477,22.79445075988769,1501007.0,-0.018485212906131032,-3.99996799419644,0.019048170625758275,53.89734812022112,37.98255966794394,0.29968123769558375,0.9076790421991561,1.096489475930337,-1.2688151814276942,19.106773046325507,0.5125026702880824,-1.0978757000935992,-0.7100542068481452,-2.946218627616556,1.5261102139202656,-1.8281364172323507,0.40802800353606017,-0.7720214752197272,24.688320105228918,-26.351365475029645,1.1180822103842059,4,0.3843774795532191,1.3974637985229492,1.4853630065917969,-0.4350318908691406,-0.14898300170898438,1,0.043682973941045145,1.9906583989159905,23.21160316467285,4.363632395944039,24.188934326171875,-1.3090978922498575,23.658552169799805,0.043682973941045145
1737,2002-04-03,22.246191024780273,22.377296447753906,21.215227127075195,22.34749984741211,5817765.0,-0.02354175206084619,13.444433907466898,8.49975996159639,48.79786268966733,39.23669081941378,0.7317307585036232,1.2420483900924992,1.6530474229854768,-0.689859921752749,16.59755686948669,1.5673046112060547,-1.018032804459093,-1.0777458190917955,-3.140667913723007,0.9851762755394162,-2.1092068664074013,-0.046284771776189615,2.3360595703124964,30.61944496371704,-24.366933178877428,1.0314610473156065,4,0.6525478363037109,1.6656341552734375,2.166217803955078,0.500584602355957,0.10130882263183594,2,0.03723550511938556,-3.99996799419644,22.78253173828125,1.9906583989159905,23.21160316467285,4.363632395944039,24.188934326171875,0.03723550511938556
1738,2002-04-04,22.80636978149414,22.8302059173584,22.0435733795166,22.25811004638672,1398479.0,0.02518088404841423,1.6400076814748432,-5.411766920832156,49.20495166715719,41.19044027105447,0.07895855888969194,0.4352477071890064,1.1057954462130333,-1.2030680093210933,13.469159769630382,0.7866325378417969,-0.9834444080715841,-0.34683218002319194,-1.9031996098222805,1.2095352497758967,-1.1250158949227362,0.43135153487635236,1.7085403442382763,47.2566547139564,-10.288873671810542,0.7781837148995439,4,0.09236907958984375,1.1054553985595703,1.6656322479248047,-0.008939743041992188,-0.7538566589355469,3,0.030049578886396144,13.444433907466898,22.246191024780273,-3.99996799419644,22.78253173828125,1.9906583989159905,23.21160316467285,0.030049578886396144
1739,2002-04-05,23.38442420959473,23.46785545349121,22.80636978149414,22.80636978149414,3175355.0,0.025346183265415823,-1.2886622430023724,1.0543441202869472,51.06382746900314,43.96363114879618,-0.444995076582277,-0.30438025104745847,0.5434247969305304,-1.7284104874701391,11.121978400257158,0.6614856719970703,-0.9214816313402316,0.32388992309570597,-0.8937082048597595,1.5414880510511715,-0.28490914088202857,0.9326889870734405,1.0644922561645416,82.53970097172228,23.44148658135282,0.6087990639777335,4,-0.48568534851074574,0.5274009704589808,1.100986480712887,-0.5869941711425817,-1.1620693206787145,4,-0.02637613678045181,1.6400076814748432,22.80636978149414,13.444433907466898,22.246191024780273,-3.99996799419644,22.78253173828125,-0.02637613678045181
1740,2002-04-08,23.53340721130371,23.688350677490234,23.092416763305664,23.36058616638184,2567569.0,0.0063710357105073445,1.4691280948956449,0.2989701947094127,50.17331536851634,46.69013796573955,-0.48943063365760864,-0.5426710317686947,0.4192885042028891,-1.818522400722987,10.971108116005556,0.5959339141845703,-0.8717472491654803,0.511906528472899,-0.580059443811237,1.603872500757035,-0.034076457669169,1.057889514614967,0.850835467681879,93.73490798061744,37.949400869260366,0.545982986142068,4,-0.6346683502197266,0.37841796875,1.0056376457214355,-0.7091608047485352,-1.2752971649169922,0,-0.037477824102429946,-1.2886622430023724,23.38442420959473,1.6400076814748432,22.80636978149414,13.444433907466898,22.246191024780273,-0.037477824102429946
1741,2002-04-09,23.819454193115234,23.986316680908203,23.598960876464844,23.688350677490234,1163553.0,0.012154932740641389,-1.5000123101164538,0.7586085113897384,52.95607436870454,49.444751144477074,-0.5607138528313307,-0.8156215411649477,0.1824808415532857,-2.044293635791668,11.608904564162797,0.4529094696044922,-0.6958265795316834,0.7630914688110337,-0.3854664850698697,1.9116494226919372,0.18881249187058202,1.3373704457514854,0.5014081748321466,93.97845199329042,40.4149341313637,0.5742789769404514,4,-0.92071533203125,0.09237098693847656,0.7270393371582031,-0.6883020401000977,-1.5166492462158203,1,-0.027270425473408855,1.4691280948956449,23.53340721130371,-1.2886622430023724,23.38442420959473,1.6400076814748432,22.80636978149414,-0.027270425473408855
1742,2002-04-10,23.9505615234375,24.02207374572754,23.658552169799805,23.807537078857425,1653205.0,0.005504212198118363,1.5416744458965674,1.090927607076323,53.50584017269385,51.04004179788095,-0.5945959684977993,-0.8603606877540066,0.10411209757231177,-2.1138460769781986,11.314827681340715,0.3635215759277344,-0.4459310430626431,0.8113639831542976,-0.3445897049253084,1.9673176712339036,0.2333871391144946,1.3893408271941006,0.30818813969243664,96.38553403823758,44.81868576514891,0.5779768440398036,4,-1.0518226623535156,-0.03873634338378906,0.870060920715332,-0.4648294448852539,-1.9695606231689453,2,-0.05498880623639801,-1.5000123101164538,23.819454193115234,1.4691280948956449,23.53340721130371,-1.2886622430023724,23.38442420959473,-0.05498880623639801
1743,2002-04-11,23.71814727783203,24.278324127197266,23.658552169799805,23.867130279541016,1818995.0,-0.009703916351941566,-3.622176386913229,-1.0416611100739064,57.33452960089453,51.95599879259993,-0.3943044802110087,-0.5530443260921487,0.393799338266799,-1.8229823360904582,10.821737358818359,0.6197719573974609,-0.14009521331443864,0.5133970260620124,-0.6161441070525484,1.6429381591765733,-0.051373540495269765,1.0781675926192946,-2.502920150756836,61.9433271826343,5.110259983686326,0.5647705665572809,4,-0.9713716506958008,0.1936779022216797,1.236560344696045,-0.23241519927978516,-1.1829280853271449,3,-0.05778897543574102,1.5416744458965674,23.9505615234375,-1.5000123101164538,23.819454193115234,1.4691280948956449,23.53340721130371,-0.05778897543574102
1744,2002-04-12,23.83733367919922,24.099544525146484,23.730064392089844,23.801576614379886,1855577.0,0.005025114313148116,-3.1333148410911846,-0.24000768147481932,59.87319331641224,52.978549197030034,-0.6354329726450239,-0.6318782764133957,0.290841307220866,-1.8838600884928098,10.301999822556903,0.3813972473144531,0.10611260277697454,0.5863986015319824,-0.5682810544277714,1.7410782574917363,0.009058773552105492,1.1637384295118594,-2.5608446121215813,62.81408974888903,1.6610585585485893,0.5773398279798763,4,-1.0905580520629883,0.029796600341796875,1.2231526374816895,-0.25327205657958984,-1.445138931274414,4,-0.07487500828157156,-3.622176386913229,23.71814727783203,1.5416744458965674,23.9505615234375,-1.5000123101164538,23.819454193115234,-0.07487500828157156
1745,2002-04-15,23.78369903564453,23.95652008056641,23.747943878173828,23.83733367919922,879125.0,-0.0022500269651168914,-2.3333536548192972,-1.499973329066133,63.864718553808224,54.08603480076194,-0.5499449201450481,-0.5639790324666336,0.32679529842537747,-1.7616455857028193,10.247255273655899,0.20857620239258168,0.19908434914444584,0.5053510665893555,-0.6735576442283353,1.6842597774070462,-0.08410328881948814,1.094805421998199,-2.4471732673645015,27.192839615702084,-38.047213308281854,0.589454355408845,4,-1.0369234085083008,-0.5720958709716797,1.486854076385498,-0.19963741302490234,-1.1143951416015625,0,-0.06564765827168162,-3.1333148410911846,23.83733367919922,-3.622176386913229,23.71814727783203,1.5416744458965674,23.9505615234375,-0.06564765827168162
1746,2002-04-16,23.479772567749023,23.83733367919922,23.36058616638184,23.807537078857425,1111366.0,-0.012778772025327734,1.4615361889239404,6.111059743954547,54.883216968781866,54.7621852762191,-0.15278028716043224,-0.2765796920586929,0.6329673448859552,-1.3930649708294993,10.482390453572027,0.47674751281737926,0.1526563045939895,0.2029144287109368,-0.9748386987853479,1.3806675562072215,-0.38596213503720733,0.7917909924590809,-2.0844108322906507,12.986975199465952,-50.94401401335457,0.5888765637481426,4,-0.31882381439208984,-0.5810337066650391,1.5568761825561523,0.10428905487060547,-0.9892482757568359,1,-0.05203042396757862,-2.3333536548192972,23.78369903564453,-3.1333148410911846,23.83733367919922,-3.622176386913229,23.71814727783203,-0.05203042396757862
1747,2002-04-17,23.1937255859375,23.44997787475586,23.050701141357425,23.33078956604004,815863.0,-0.012182698149488358,1.1269768694211832,0.418178220817835,45.50692905238853,54.35129387457814,0.3149272007210584,-0.007336032457672559,0.917213824351446,-1.0429901840338758,10.731373018661273,0.429071426391598,0.15571682223530914,-0.07270374298095561,-1.249473295158861,1.1040658091969497,-0.6610885190699101,0.5156810331079988,-1.7407046026443496,11.650518622558117,-46.46015369633358,0.588384776088953,4,0.3486213684082031,-0.2949867248535156,1.5822029113769531,0.3903360366821289,-0.6853237152099609,2,-0.038412140203049394,1.4615361889239404,23.479772567749023,-2.3333536548192972,23.78369903564453,-3.1333148410911846,23.83733367919922,-0.038412140203049394
1748,2002-04-18,23.14009094238281,23.414220809936523,23.06857872009277,23.12221336364746,1241078.0,-0.002312463487418759,-4.523783396582737,-0.13043236247753492,38.832485660230496,52.99225589582562,0.47033969232909456,0.023075392471618272,0.9599344712950248,-0.9234671235387175,10.943773383810825,0.34564208984375355,0.16695253144786903,-0.11084403991699432,-1.2855965176417676,1.063908437807779,-0.698220278779381,0.47653219894539234,-1.6305638962115765,8.522702474649103,-44.14469631421954,0.5873762388623867,4,0.5244216918945348,-0.24135208129882457,1.1888875961303746,0.44397068023681996,-0.7657737731933558,3,-0.05009012475362806,1.1269768694211832,23.1937255859375,1.4615361889239404,23.479772567749023,-2.3333536548192972,23.78369903564453,-0.05009012475362806
1749,2002-04-19,23.12221336364746,23.21756362915039,22.842124938964844,23.21756362915039,754111.0,-0.0007725803143929788,6.874937488747975,-5.333511149046189,48.803830926327876,52.840090957804684,0.4996552402294796,0.07482780010889556,0.9826030675946242,-0.8382798110135496,10.619192947257039,0.3754386901855469,0.26565094297024316,-0.14779148101806783,-1.2998405368360366,1.004257574799901,-0.7238160089270522,0.42823304689091657,-1.5573103758557068,25.133672449440585,-26.528335270545686,0.5760245279089845,4,0.43801116943359375,-0.22347450256347656,1.1173744201660156,0.46184825897216797,-1.1859073638916016,4,-0.02538659089036177,-4.523783396582737,23.14009094238281,1.1269768694211832,23.1937255859375,1.4615361889239404,23.479772567749023,-0.02538659089036177
1750,2002-04-22,23.49169158935547,23.6227970123291,23.24139976501465,23.33078956604004,1255510.0,0.015979362351568716,-1.2456160053006609,-1.6874837470744735,59.64342034278126,53.583129399368765,0.13816711208471588,-0.2314195021034955,0.6150076099895401,-1.1375212917396027,9.627921208874252,0.5005836486816406,0.33753287221458095,0.17401208877563334,-0.9283707720554233,1.27639494960669,-0.37717934163989497,0.7252035191911617,-1.8725201787756056,65.26938762994082,9.774228798184637,0.5511914304155285,4,0.06853294372558594,-0.5929527282714844,0.7478961944580078,0.09237003326416016,-1.1799468994140625,0,-0.04680364703616602,6.874937488747975,23.12221336364746,-4.523783396582737,23.14009094238281,1.1269768694211832,23.1937255859375,-0.04680364703616602
1751,2002-04-23,24.004194259643555,24.123380661010746,23.271196365356445,23.50956916809082,1309375.0,0.021816337420346166,1.3252025750581446,3.0740762692777297,74.06198212046185,55.86714517134298,-0.3859624052142152,-0.6238374977247432,0.10673162190097685,-1.5726684733013343,8.14214964188031,0.8521842956543004,0.36833171704110157,0.5899736404418938,-0.3843304504570426,1.5642777313408303,0.10282159499242383,1.0771256858913638,-2.3318397947313443,90.6976882665644,30.731721985012157,0.48715204544946905,4,-0.4439697265625,-1.1054553985595703,0.23539352416992188,-0.4201326370239258,-1.683511734008789,1,-0.05561071332624723,-1.2456160053006609,23.49169158935547,6.874937488747975,23.12221336364746,-4.523783396582737,23.14009094238281,-0.05561071332624723
1752,2002-04-24,23.99823570251465,24.21277046203613,23.724105834960934,23.92672348022461,1143920.0,-0.000248229832855662,-1.049993398758936,0.1445786384704966,69.2307644961411,57.18894904859261,-0.4163094794033668,-0.5627160820723134,0.09560984440380338,-1.489269797050106,7.014841907894927,0.4886646270751953,0.39879988394208254,0.5306790351867683,-0.44913825857061696,1.5104963289441535,0.04077038830807567,1.020587682065461,-2.273761844356738,84.34790353082975,21.833512184704077,0.4899086468786926,4,-0.47078800201416016,-1.099496841430664,0.24135208129882812,-0.41417407989501953,-1.5345287322998047,2,-0.06282592725616387,1.3252025750581446,24.004194259643555,-1.2456160053006609,23.49169158935547,6.874937488747975,23.12221336364746,-0.06282592725616387
1753,2002-04-25,24.29024314880371,24.46902275085449,23.551284790039066,23.99823570251465,1144423.0,0.012167871418083731,1.8256929762743808,4.083322220147761,66.1017006618205,57.88100542030463,-0.6913318643983395,-0.8484740448749513,-0.19775724512795279,-1.7019238661495955,6.900804120100176,0.9177379608154226,0.39197581482994437,0.7911019325256348,-0.25323933591858605,1.8354432009698556,0.26893129830352436,1.3132725667477452,-2.5146922852650135,89.01101220099837,27.830501384189795,0.5221706342221113,4,-0.634669303894043,-1.3915042877197266,-0.07300281524658203,-0.6763849258422852,-2.416509628295902,3,-0.07335625531455114,-1.049993398758936,23.99823570251465,1.3252025750581446,24.004194259643555,-1.2456160053006609,23.49169158935547,-0.07335625531455114
1754,2002-04-26,23.67643165588379,24.075706481933594,23.67643165588379,24.03399085998535,1519465.0,-0.025269878492350628,-1.2333354670763452,-1.2244865966452423,52.18182474174011,56.582906107852615,-0.11481901194088096,-0.2898893995096401,0.40811036444776505,-1.013616048556056,7.251035360508179,0.6138114929199219,0.35362243561405293,0.20291557312011577,-0.7942452036329897,1.2000763498732212,-0.29566481525643695,0.7014959614966685,-1.7931419168524592,35.43692940642742,-20.732335026889068,0.4985803883765519,4,-0.020857810974121094,-0.7776927947998047,0.2130451202392578,0.5035638809204102,-1.9010276794433594,4,-0.05499623024362077,1.8256929762743808,24.29024314880371,-1.049993398758936,23.99823570251465,1.3252025750581446,24.004194259643555,-0.05499623024362077
1755,2002-04-29,23.49765014648437,23.658552169799805,23.271196365356445,23.598960876464844,939031.0,-0.007551032689294135,2.5135378280652585,0.28333973456237926,44.924815874998295,55.47641709743222,0.021366240131730052,-0.09336611813521856,0.5601847274300162,-0.7634761193313615,7.233996595931491,0.40523529052734375,0.2954210101689476,0.009831714630124111,-0.9796879564468348,0.999351385707083,-0.4849281209083536,0.5045915501686018,-1.510931086980115,18.905392623637113,-31.139496360099642,0.49475983553847885,4,0.15792369842529652,-0.5989112854003871,0.19814872741699574,0.7419376373291051,-1.0875778198242116,0,-0.06644682072441677,-1.2333354670763452,23.67643165588379,1.8256929762743808,24.29024314880371,-1.049993398758936,23.99823570251465,-0.06644682072441677
1756,2002-04-30,23.777740478515625,23.890966415405273,23.521488189697266,23.64663505554199,947925.0,0.011919929451888578,1.0666798248187643,-1.2940921756156234,47.39676468830591,55.686398834756375,-0.23692793548391577,-0.3110212812319517,0.26435232067519365,-0.9809878536230769,7.1257885300812145,0.393316268920902,0.21113231872718785,0.2401616096496575,-0.6988257568430569,1.179148976142372,-0.22933207359669794,0.7096552928960129,-1.6917292713573602,42.28860870756024,-1.8162404814888333,0.46949368324635654,4,-0.12216663360595703,-0.8790016174316406,-0.24582338333129883,0.46184730529785156,-1.2514610290527344,1,-0.061654125205833576,2.5135378280652585,23.49765014648437,-1.2333354670763452,23.67643165588379,1.8256929762743808,24.29024314880371,-0.061654125205833576
1757,2002-05-01,23.07453918457031,23.777740478515625,22.705059051513672,23.777740478515625,3993903.0,-0.029573932585423512,2.0508516870999243,-5.363632395943842,41.5094377603008,55.983837956986406,0.5001890346840447,0.48213920209301975,0.940818153580647,-0.23493300441989362,5.8020653948671725,1.0726814270019531,0.08221270534261649,-0.5044570922851612,-1.2584607506938852,0.24954656612356274,-0.881458921489525,-0.12745526308079747,-0.8932075156641943,20.946016813991676,-20.038928921643787,0.3770018292043624,5,0.5125017166137731,-0.17580032348632457,0.3977856636047399,1.1054563522338903,-0.25327301025389914,2,-0.032670496814932615,1.0666798248187643,23.777740478515625,2.5135378280652585,23.49765014648437,-1.2333354670763452,23.67643165588379,-0.032670496814932615
1758,2002-05-02,23.49169158935547,23.625776290893555,22.88384056091309,23.464874267578125,2167357.0,0.018078471749680913,4.030299111588125,-0.03813605294564373,45.77258713486964,55.647033091268824,0.15439213817237984,0.1253907310425113,0.48873886199416106,-0.6014230645706213,4.935024674665901,0.7419357299804652,0.05360091072664375,-0.1215707778930657,-0.7845249818133269,0.5413834260271955,-0.45304787985319805,0.20990632406706666,-1.2188522771714183,57.39131160817907,18.375811757498084,0.33147710196013075,5,0.09534931182861328,-0.5929527282714844,-0.019366741180419922,0.6883039474487305,-0.5810337066650391,3,-0.04375949749001573,2.0508516870999243,23.07453918457031,1.0666798248187643,23.777740478515625,2.5135378280652585,23.49765014648437,-0.04375949749001573
1759,2002-05-03,22.76763343811035,23.37548446655273,22.642486572265625,23.33078956604004,1677816.0,-0.030821882216996332,1.2465787058417894,-20.999715504978663,39.323739928708854,53.389290823038564,0.9195658869733698,0.8441512905911139,1.1625886635322118,0.16731771003331275,4.811636095225802,0.8492050170898438,0.09225780666495353,-0.8147893905639663,-1.5730927813073698,-0.05648599982056268,-1.1939410859356698,-0.4356376951922627,-0.40694678837948217,10.023939636062533,-29.227658749515957,0.3791516953717021,5,0.788121223449707,0.1311054229736328,0.7046914100646973,1.4123620986938477,0.4022541046142578,4,-0.03926187234314216,4.030299111588125,23.49169158935547,2.0508516870999243,23.07453918457031,1.0666798248187643,23.777740478515625,-0.03926187234314216
1760,2002-05-06,22.651426315307614,23.09837532043457,22.651426315307614,22.79445075988769,873476.0,-0.005104049268828348,-5.249966660443333,0.2539694366922264,40.938733610969685,49.70892987753943,1.0102895295908958,0.9390397614511521,1.2181330242170496,0.32379858468842215,4.908905012393059,0.4469490051269567,0.17126641922237695,-0.8868974685668967,-1.75223240415648,-0.021562532977313253,-1.3195649363616866,-0.45423000077210673,-0.20640622153180033,0.7160502503193944,-40.1287418736517,0.432667467794791,5,0.904328346252445,0.19069862365723012,1.0220260620117223,1.5285692214965856,0.4469490051269567,0,-0.03867404757091064,1.2465787058417894,22.76763343811035,4.030299111588125,23.49169158935547,2.0508516870999243,23.07453918457031,-0.03867404757091064
1761,2002-05-07,23.16988754272461,23.44699668884277,22.624608993530273,22.79445075988769,1713614.0,0.02288867907036063,-1.2999981329798342,-2.6249833302216663,49.75185365202806,47.544606450415756,0.40346482957655283,0.38938336734008416,0.6330243267565479,-0.15572286453911488,5.13206655913968,0.8223876953124964,0.20854471065488056,-0.3359579086303697,-1.2056143115848919,0.5336984943241525,-0.7707861101076325,0.09887029284689319,-0.6439073426656492,47.28676272344283,2.6355292170075018,0.4348282014772613,5,0.37692832946777344,-0.3277626037597656,0.5035648345947266,1.0101079940795898,-0.10726737976073863,1,-0.03279321984896866,-5.249966660443333,22.651426315307614,1.2465787058417894,22.76763343811035,4.030299111588125,23.49169158935547,-0.03279321984896866
1762,2002-05-08,22.633548736572266,23.36654663085937,22.177658081054688,23.24139976501465,1217474.0,-0.023148097079165764,1.770834490959418,-1.6190502801810482,45.208577197811366,45.22314828774807,0.8111681843296097,0.8664175785551507,1.1056756790707318,0.4262524539425101,5.600863918470468,1.188888549804684,0.15581196268427178,-0.8064460754394531,-1.7319716753029795,0.11907952442407321,-1.2692088753712163,-0.34368327550768996,1.835474014282223,31.481591241664265,-17.006851469262724,0.46276279993176345,5,0.493133544921875,0.20857620239257812,1.0399036407470703,1.5464468002319336,0.2592296600341797,2,-0.004739393205982045,-1.2999981329798342,23.16988754272461,-5.249966660443333,22.651426315307614,1.2465787058417894,22.76763343811035,-0.004739393205982045
1763,2002-05-09,22.34749984741211,22.76763343811035,22.26704978942871,22.52627944946289,996420.0,-0.01263826952147129,-1.9473861530686731,0.29411746247909404,43.02574875160848,44.20580651106678,0.8858106787061715,1.1009629380869157,1.3235921954695122,0.7505528382447757,6.122805342416014,0.5005836486816406,-0.015466016385548897,-1.0239625930786147,-2.0592435369490367,0.011318350791807319,-1.5416030650138275,-0.5063221211434019,2.0756956100463846,13.380335657904856,-36.49001289596607,0.5176404719352115,5,0.6868124008178711,0.9087982177734375,1.0577821731567383,1.5643253326416016,1.1173744201660156,3,0.021199970025244763,1.770834490959418,22.633548736572266,-1.2999981329798342,23.16988754272461,-5.249966660443333,22.651426315307614,0.021199970025244763
1764,2002-05-10,22.052513122558594,22.42795181274414,21.95418357849121,22.383256912231445,798971.0,-0.013199987777947175,1.2553218535349637,1.8500085349720479,36.86786694383226,43.310589963159444,1.0350683869904813,1.3232216998149866,1.5506090893506332,1.0622914843978748,6.807145101448957,0.4737682342529297,-0.17174767000597058,-1.229708290100099,-2.395392509935089,-0.06402407026510915,-1.8125504000175958,-0.6468661801826023,2.3257715873718254,6.586862306174823,-39.628079902175095,0.5828421099174956,5,0.8700618743896484,1.1590900421142578,1.352768898010254,1.8593120574951172,1.9665794372558558,4,0.03891369456907823,-1.9473861530686731,22.34749984741211,1.770834490959418,22.633548736572266,-1.2999981329798342,23.16988754272461,0.03891369456907823
1765,2002-05-13,22.222354888916016,22.32962226867676,21.85585594177246,22.124025344848636,983108.0,0.00770169664625131,2.0285738671348246,-0.29729823246156767,32.65662646352595,41.67279682707278,0.7434875330018329,1.08609508726639,1.3045323004700933,0.9133091018567043,7.569814155664945,0.4737663269043004,-0.3433422620529356,-0.9817993164062493,-2.2133444341845774,0.2497458013720788,-1.5975718752954151,-0.36602675751708347,2.0589657757568354,23.033722680936403,-16.82929503926815,0.6157725588891646,5,0.5944433212280273,0.9400844573974609,1.182927131652832,1.6894702911376953,2.2705059051513707,0,0.042638714868206806,1.2553218535349637,22.052513122558594,-1.9473861530686731,22.34749984741211,1.770834490959418,22.633548736572266,0.042638714868206806
1766,2002-05-14,22.25811004638672,22.61566925048828,21.88267135620117,22.079330444335934,1467614.0,0.0016089724806138683,-1.5624916651108012,1.8181677108995644,33.16032088763514,40.74511717455438,0.524679490226184,1.0056853322897972,1.1758243573142444,0.8983572445339476,7.998046627816763,0.7329978942871129,-0.4341982323244622,-0.8849610328674302,-2.1785689735130447,0.40864690777818424,-1.5317650031902375,-0.238157062544623,1.87768273491211,26.62716514506273,-7.294501453509088,0.6468039703228067,5,0.48270606994628906,0.9043292999267578,1.147171974182129,1.6537151336669922,1.8235569000244105,1,0.037750971322215054,2.0285738671348246,22.222354888916016,1.2553218535349637,22.052513122558594,-1.9473861530686731,22.34749984741211,0.037750971322215054
1767,2002-05-15,22.302804946899414,22.61566925048828,22.10614776611328,22.302804946899414,1291979.0,0.002008027654618827,-1.5909121769070365,0.0,29.800116160139794,38.97039817736218,0.4011913639149647,0.938963802430095,1.047538082628094,0.8784574220813397,8.108172633027738,0.509521484375,-0.49061028656323913,-0.795720100402832,-2.1422592478677203,0.5508190470620562,-1.4689896741352761,-0.12245052667038792,1.6961916240278327,49.01952580778773,21.154755213568215,0.6732695737324449,5,0.3486213684082031,0.8596343994140625,1.1024770736694336,1.6090202331542969,0.1609020233154297,2,0.03406814604142827,-1.5624916651108012,22.25811004638672,2.0285738671348246,22.222354888916016,1.2553218535349637,22.052513122558594,0.03406814604142827
1768,2002-05-16,21.981000900268555,22.34749984741211,21.88267135620117,22.293865203857425,793601.0,-0.01442885984059139,1.212765184704313,-100.0,31.680613593327976,38.12116191787541,0.543302381660002,1.232679490014288,1.2608840674046675,1.2291461974586717,8.329398172173628,0.46482849121094105,-0.5953048755909762,-1.0595696449279792,-2.49538992899425,0.3762506391382914,-1.7774797869611128,-0.3416595028948457,1.8894072329094058,16.47048782385826,-10.005336390740613,0.7179101420331352,5,0.6704254150390625,1.1814384460449219,1.424281120300293,1.9308242797851562,-0.49164581298828125,3,0.041480253809859535,-1.5909121769070365,22.302804946899414,-1.5624916651108012,22.25811004638672,2.0285738671348246,22.222354888916016,0.041480253809859535
1769,2002-05-17,22.535219192504886,22.61566925048828,21.811159133911133,21.811159133911133,1399821.0,0.02521351483269174,-1.2222192952878699,-2.314294249257747,40.381190717740786,38.05921270751664,-0.052915524435157124,0.6663967829016038,0.634110824372069,0.7023806494908484,8.1412785968562,0.8045101165771484,-0.6132348852074969,-0.4760016441345165,-1.9286935773298772,0.9766902890608442,-1.2023476107321969,0.25034432246316385,1.2143158091887436,90.00011854099785,59.982120399232606,0.7263459665976798,5,0.09385871887206676,0.6048717498779261,0.7940812110900843,1.3766059875488246,-1.5911426544189524,4,0.041253429448888435,1.212765184704313,21.981000900268555,-1.5909121769070365,22.302804946899414,-1.5624916651108012,22.25811004638672,0.041253429448888435
1770,2002-05-20,22.392194747924805,22.535219192504886,22.132963180541992,22.481584548950195,1079875.0,-0.006346707496310944,3.090896747036918,-0.12345633482255693,35.76238584723242,36.50482739587269,0.05528350818770278,0.7618886636831839,0.7312005526560483,0.8715436431458983,8.490376103594999,0.4022560119628942,-0.6911950394818618,-0.5640512466430678,-2.023386877007262,0.8952843837211262,-1.2937190618251648,0.16561656853902917,1.2022701843462258,72.22228807833189,41.948906262205426,0.7296678151820969,5,0.19665813446044922,0.7478961944580078,0.9147582054138184,1.5196304321289062,-1.7699222564697266,0,0.0726546830359458,-1.2222192952878699,22.535219192504886,1.212765184704313,21.981000900268555,-1.5909121769070365,22.302804946899414,0.0726546830359458
1771,2002-05-21,22.66930389404297,22.705059051513672,22.25811004638672,22.52627944946289,1137935.0,0.012375256165715776,3.1666814843791675,-1.6000085349720479,45.436232268840904,36.53012240376485,-0.335591919483047,0.4001617270020148,0.44885292790994313,0.6201660934040518,8.882260452754428,0.4469490051269531,-0.6720900170324562,-0.22019758224487163,-1.5975276369529041,1.1571324724631609,-0.9088626095988879,0.4684674451091446,0.7824965743592713,96.0000938844922,61.88049879159934,0.6886650273540155,5,-0.37990760803222656,0.47078704833984375,0.30988550186157227,1.2425212860107422,-0.5363407135009766,1,0.08044168045687594,3.090896747036918,22.392194747924805,-1.2222192952878699,22.535219192504886,1.212765184704313,21.981000900268555,0.08044168045687594
1772,2002-05-22,22.490524291992188,22.83914566040039,22.302804946899414,22.785511016845703,865197.0,-0.007886417813551039,1.666663505580897,-2.0624916651108207,38.085109860326384,35.981162526955735,-0.20029729017542408,0.4850654266499248,0.6469128332736318,0.8236134754569306,9.104847809109426,0.5363407135009766,-0.6609702262748094,-0.32359161376952983,-1.6072674543412333,0.9600842268021736,-0.9654295340553816,0.3182463065163219,0.8300248696507637,66.08697104243164,33.468950395607465,0.6418379202858526,5,-0.16537189483642578,0.649566650390625,0.5393195152282715,1.4213008880615234,-0.41119384765625355,2,0.07074724598507798,3.1666814843791675,22.66930389404297,3.090896747036918,22.392194747924805,-1.2222192952878699,22.535219192504886,0.07074724598507798
1773,2002-05-23,22.50840187072754,22.535219192504886,21.989940643310547,22.392194747924805,708692.0,0.0007948938185364796,5.421018350066031,-0.3939401776823701,46.29155061163549,37.02823849004498,-0.21562605773025467,0.344515766941516,0.64527058465724,0.8294259070671224,9.208140404892513,0.5452785491943395,-0.7426232803997479,-0.21662197113037251,-1.3007586802194595,0.8675147379587145,-0.758690325674916,0.325446383414171,0.691396088696866,67.82605791513672,31.01369127570723,0.5420683545445442,5,-0.18324947357177734,0.6316890716552734,0.7121410369873047,1.4034233093261719,-1.4928131103515625,3,-0.0019856985302373342,1.666663505580897,22.490524291992188,3.1666814843791675,22.66930389404297,3.090896747036918,22.392194747924805,-0.0019856985302373342
1774,2002-05-24,22.374317169189453,22.660364151000977,22.34749984741211,22.392194747924805,540776.0,-0.005957095590712003,-7.749953324620596,-0.1538423661490989,46.05597563736646,38.51705506491614,-0.03474698324022185,0.3963696428931449,0.7780373485512797,0.9937027886848178,9.23583496717455,0.3128643035888672,-0.7630474310555009,-0.28560094833374094,-1.2820121035688707,0.7108102069013889,-0.7838065259513058,0.21260462928382395,0.7143896841938897,45.26310115266784,3.7243164501830464,0.4982055776175651,5,-0.049164772033691406,0.7657737731933594,0.9073085784912109,1.5375080108642578,-1.8593120574951172,4,-0.03955258501152459,5.421018350066031,22.50840187072754,1.666663505580897,22.490524291992188,3.1666814843791675,22.66930389404297,-0.03955258501152459
1775,2002-05-28,21.93630599975586,22.481584548950195,21.90948867797852,22.374317169189453,1425998.0,-0.01957651561482099,-1.3272683539982502,24.500586791848928,32.0312526046616,38.39160303347464,0.40054234734923355,0.7498568572439623,1.1992393857994976,1.4637572599971023,10.065585540777434,0.5720958709716761,-0.7578969803029665,-0.6455449104309068,-1.6097349900993088,0.3186451692374952,-1.127639950265106,-0.16344987059670757,1.050197036069708,2.884646948757138,-36.3603295815179,0.4820950398342003,5,0.38884639739990234,1.2037849426269531,1.2931756973266602,1.9755191802978516,-2.5207977294921875,1,-0.04523229488506264,-7.749953324620596,22.374317169189453,5.421018350066031,22.50840187072754,1.666663505580897,22.490524291992188,-0.04523229488506264
1776,2002-05-29,22.311744689941406,22.44582939147949,21.981000900268555,21.981000900268555,1036805.0,0.017114945888780264,-1.810807070153665,-0.7551035515841912,45.08196816883346,40.08958658999616,0.03745009982467451,0.27295259977280395,0.8021703103656108,1.1127840659342176,10.638155095532277,0.5095233917236293,-0.6785087494731172,-0.1968064308166504,-0.9850416681055876,0.5914288064722868,-0.590924049461119,0.1973111878278182,0.5807308337310069,43.2692938975148,2.916627009941543,0.39411761864446865,5,0.013407707214355469,0.8283462524414062,0.9177370071411133,1.6000804901123047,-1.6000823974609375,2,-0.07572120522013581,-1.3272683539982502,21.93630599975586,-7.749953324620596,22.374317169189453,5.421018350066031,22.50840187072754,-0.07572120522013581
1777,2002-05-30,22.320682525634766,22.651426315307614,22.079330444335934,22.36537742614746,1643249.0,0.000400588829675419,-1.1694990036490382,-0.13513451169228108,49.5522332921872,42.07532211209163,0.03499498222628361,0.21570106521732413,0.774718053494226,1.1084395008290073,10.845815073575919,0.5720958709716797,-0.5857450329570639,-0.15017576217651296,-0.8953754707306274,0.5950239463776015,-0.5227756164535684,0.22242409210054248,0.4852876868567435,54.76192290595012,10.54314471778384,0.3725998542770568,5,0.004469871520996094,0.8194084167480469,0.9087991714477539,1.5911426544189453,-2.1453590393066406,3,-0.008410107749939222,-1.810807070153665,22.311744689941406,-1.3272683539982502,21.93630599975586,-7.749953324620596,22.374317169189453,-0.008410107749939222
1778,2002-05-31,22.463706970214844,22.47264671325684,22.195537567138672,22.34749984741211,969795.0,0.0064077092811036795,3.133285917496278,-2.600008534972048,57.23270229249392,43.947712287064206,-0.0361594283729012,-0.00873395249874065,0.6129224391081038,0.9799262374826156,11.064697254869623,0.2771091461181676,-0.4902263355466019,0.044247913360596414,-0.5256819566891267,0.6141777834103195,-0.2407170216642669,0.3292128483854597,0.2626783559902357,73.80961452975157,23.80492344844845,0.284964935024862,5,-0.08938980102539062,0.6763839721679688,0.7493863105773926,1.4481182098388672,-3.092893600463867,4,-0.0171110015986482,-1.1694990036490382,22.320682525634766,-1.810807070153665,22.311744689941406,-1.3272683539982502,21.93630599975586,-0.0171110015986482
1779,2002-06-03,21.87373352050781,22.47264671325684,21.820098876953125,22.249170303344727,735765.0,-0.026263405700995612,-1.7037067769888363,-3.2307553425467264,44.65752607838594,44.93606120163682,0.503011671619781,0.538443330773589,1.1997440559345485,1.5812226631404265,11.215763863694091,0.6525478363037145,-0.3930759478525161,-0.5010305404663136,-1.0956614968371525,0.09360041590452539,-0.7983460186517348,-0.2037150622808923,0.7794337103137536,6.451686914225661,-45.02458902118229,0.2973154781854198,6,0.45588874816894887,1.0696992874145543,1.4034228324890172,2.038091659545902,-2.0917263031005824,0,-0.03923174611811353,3.133285917496278,22.463706970214844,-1.1694990036490382,22.320682525634766,-1.810807070153665,22.311744689941406,-0.03923174611811353
1780,2002-06-04,21.77540397644043,22.302804946899414,21.668136596679688,22.09720802307129,799866.0,-0.004495325133918704,-1.3666695116573493,0.8571457601975158,42.74193409616393,44.63669473800604,0.5639543430841627,0.5984619077265343,1.3002461569233077,1.6893716800789598,11.45431892769272,0.6346683502197266,-0.2879851680794232,-0.5555589675903327,-1.191972128467441,0.08085419328677546,-0.8737655480288886,-0.23735238715177687,0.8104026066282977,10.909030952792037,-41.904855108201474,0.3182065804385544,6,0.4782371520996094,1.0041475296020508,1.5017523765563965,2.1364212036132812,-2.3062610626220703,1,-0.05788176725032346,-1.7037067769888363,21.87373352050781,3.133285917496278,22.463706970214844,-1.1694990036490382,22.320682525634766,-0.05788176725032346
1781,2002-06-05,22.41007232666016,22.61566925048828,21.811159133911133,21.82903861999512,1386732.0,0.02914611140653922,-1.6086889296393692,-1.805551274908427,51.36985533933999,46.11277756900755,-0.12443917973912022,-0.10123911782731199,0.6901551014576093,1.0673615239550038,12.001057618665989,0.8402652740478516,-0.2516114592494958,0.11710014343261932,-0.38499042982910225,0.6191907166943409,-0.1339451431982397,0.36814543006347833,-0.7419357299804723,75.45443788589216,21.245159625813784,0.2510452866308604,6,-0.24582195281982777,0.36947917938232067,0.8670840263366664,1.5017528533935511,-3.6381721496582067,2,-0.13362580953538483,-1.3666695116573493,21.77540397644043,-1.7037067769888363,21.87373352050781,3.133285917496278,22.463706970214844,-0.13362580953538483
1782,2002-06-06,22.52627944946289,23.06262016296387,22.392194747924805,22.535219192504886,917552.0,0.005185486289773555,-3.838710121485382,-0.015385928457244263,57.34939275855383,47.34142669644292,-0.26266286517967785,-0.23810226187364947,0.5727175993258342,0.9635701678186095,11.719340945249664,0.670425415039066,-0.17379684227985592,0.2386707305908189,-0.2502196434398023,0.7275611046214401,-0.005774456424489927,0.4831159176061277,-0.8581428527832031,61.53839841009079,2.4498553293000995,0.24444518701530993,6,-0.16090106964111328,0.19665908813476562,0.7508769035339355,1.3855457305908203,-4.022548675537109,3,-0.08055556449317192,-1.6086889296393692,22.41007232666016,-1.3666695116573493,21.77540397644043,-1.7037067769888363,21.87373352050781,-0.08055556449317192
1783,2002-06-07,22.82126617431641,23.017925262451172,22.4011344909668,22.52627944946289,773241.0,0.013095226200816379,-1.262304027535853,-32.99722637080017,54.145064401881434,48.2402143369446,-0.568373172100614,-0.5225680825467514,0.25646472360411465,0.6861709576047232,11.42239995274309,0.6167907714843714,-0.16920572471958906,0.5099691390991232,-0.03395348416966826,1.0538917623679147,0.23800782746472748,0.781930450733519,-1.097350234985356,82.69223141219328,26.377228254998442,0.27196131163439563,6,-0.45588779449463246,-0.1743097305297887,0.4216237068176234,1.0905590057373011,-3.897403717041019,4,-0.1159419756895913,-3.838710121485382,22.52627944946289,-1.6086889296393692,22.41007232666016,-1.3666695116573493,21.77540397644043,-0.1159419756895913
1784,2002-06-10,22.91065788269043,23.10731506347656,22.705059051513672,22.92853546142578,2532498.0,0.003917035439279237,1.142869480839498,-0.060604689055851535,57.63159549713854,51.08469688055314,-0.6411029566366082,-0.5737920005064296,0.12930872375113722,0.6124959776798917,10.697042146578442,0.4022560119628871,-0.11146488353313444,0.5564536094665513,-0.03484110484269465,1.1477483237757973,0.2608062523119301,0.8521009666211725,-1.1331937744140639,86.33545558642062,30.709382623414434,0.29564735715462254,6,-0.5229320526123047,-0.3530912399291992,0.3322319984436035,1.0011672973632812,-4.07618522644043,0,-0.15450645420417597,-1.262304027535853,22.82126617431641,-3.838710121485382,22.52627944946289,-1.6086889296393692,22.41007232666016,-0.15450645420417597
1785,2002-06-11,23.16988754272461,23.402301788330078,23.07155990600586,23.24139976501465,1816646.0,0.011314806469614025,-1.4666813658897415,4.000106689427078,57.40740531673608,52.45418989698676,-0.7900270028065712,-0.7993797953118005,-0.1339444494743205,0.3734094725797057,9.999351330634262,0.49164390563964844,-0.09273282875676969,0.7683066368103013,0.07795144744348548,1.4586618261771171,0.42312904212689517,1.1134842314937075,-1.3126323771362323,85.39324899876172,33.433600172572056,0.3451775946834077,6,-0.6346683502197266,-0.6123208999633789,0.05735921859741211,0.7419376373291016,-4.17451286315918,1,-0.14621910956927298,1.142869480839498,22.91065788269043,-1.262304027535853,22.82126617431641,-3.838710121485382,22.52627944946289,-0.14621910956927298
1786,2002-06-12,23.09837532043457,23.536386489868164,22.92853546142578,23.16988754272461,1821233.0,-0.0030864294079189225,-1.9565318230101632,1.0,59.289604902702095,53.53612007593286,-0.665143692927149,-0.6974478481043818,-0.0535373039826581,0.4553381415705715,9.650991978261626,0.6078510284423828,-0.06243968502003128,0.6547811508178718,-0.09823945386163757,1.4078017554973812,0.2782708484781189,1.0312914531576247,-1.1175164250268566,61.718726558046036,11.069131954578893,0.3765103023397539,6,-0.49611377716064453,-0.49611377716064453,0.10056447982788086,0.8134498596191406,-4.54994964599609,2,-0.1571206786741195,-1.4666813658897415,23.16988754272461,1.142869480839498,22.91065788269043,-1.262304027535853,22.82126617431641,-0.1571206786741195
1787,2002-06-13,23.06262016296387,23.18776512145996,22.8302059173584,22.8302059173584,1168028.0,-0.0015479511859463058,-2.076912976397597,-3.249993332088706,58.42392060635304,53.66847766636165,-0.5733732058887178,-0.6343753516574786,0.00817120228762036,0.5024542557359233,9.216385795637805,0.3575592041015625,0.06535620977961543,0.5810352325439503,-0.21737710844670843,1.379447573534609,0.18182906204862093,0.9802414030392796,-0.9262085081101112,58.26773902509935,9.386401535485028,0.3992061704953297,6,-0.46035861968994496,-0.46035861968994496,0.13185024261474254,0.8492050170898402,-5.3544616699218786,3,-0.1860465097045808,-1.9565318230101632,23.09837532043457,-1.4666813658897415,23.16988754272461,1.142869480839498,22.91065788269043,-0.1860465097045808
1788,2002-06-14,22.892778396606445,23.035802841186523,22.4011344909668,22.92853546142578,1311332.0,-0.007364374262650908,4.071426938464441,-0.15385057282604891,57.7956876688851,55.12827339863934,-0.375784806968781,-0.41394637978034154,0.18446884455060086,0.6757433358101004,8.662175880307299,0.6614856719970703,0.11149609331038945,0.3656045913696282,-0.41641365446944434,1.1476228372087007,-0.025404531549909848,0.7566137142891662,-0.6163692582512468,43.3070284056255,-5.7828162937363885,0.39100912291953654,6,-0.29051685333251953,-0.29051685333251953,0.09162521362304688,1.0190467834472656,-4.567829132080078,4,-0.1917219284895224,-2.076912976397597,23.06262016296387,-1.9565318230101632,23.09837532043457,-1.4666813658897415,23.16988754272461,-0.1917219284895224
1789,2002-06-17,23.464874267578125,23.59002113342285,22.88384056091309,22.892778396606445,916881.0,0.024990233210683055,-1.3939479171718319,-15.99951992318771,72.09301556250752,58.38950467267751,-0.7805218640284757,-0.9621539149480398,-0.39302551337936364,0.1083631061584498,8.427261189799001,0.7061805725097621,0.15725493432552184,0.8912177085876465,0.0037756065997776034,1.7786598105755154,0.4474966575937138,1.3349387595815791,-1.0637397766113246,89.4736082166595,33.112341465168996,0.4437210509939337,6,-0.7642841339111328,-0.8357954025268555,-0.31956911087036133,0.44695091247558594,-3.7543792724609375,0,-0.1935238074800656,4.071426938464441,22.892778396606445,-2.076912976397597,23.06262016296387,-1.9565318230101632,23.09837532043457,-0.1935238074800656
1790,2002-06-18,24.01909255981445,24.224689483642575,23.55426406860352,23.55426406860352,1602640.0,0.023619060810485593,-1.8846141220497132,0.8125010418646085,73.46436341712756,60.84445001465391,-1.0985244748302456,-1.463261979243807,-0.9511164349572994,-0.4343482078144021,8.512979731676824,0.7598152160644496,0.18402150156361685,1.364091110229488,0.27202440030509933,2.4561578201538765,0.8180577552672936,1.9101244651916822,-1.6179580688476491,88.72548814519465,29.439651848425655,0.5460333549621947,6,-0.7106504440307582,-1.0726795196533168,-0.9520034790039027,-0.10726737976073863,-3.548782348632809,1,-0.21585411233389662,-1.3939479171718319,23.464874267578125,4.071426938464441,22.892778396606445,-2.076912976397597,23.06262016296387,-0.21585411233389662
1791,2002-06-19,24.492860794067386,24.975566864013672,23.777740478515625,23.840312957763672,2414364.0,0.019724651673376892,-2.0804615743068413,1.4038464694876043,76.47059370431236,62.96902789751597,-1.3921821668813799,-1.8903272194435807,-1.432553475535233,-0.883556288996747,9.227292731056663,1.1978263854980469,0.3240393167864397,1.7466814994812054,0.3796909137748514,3.1136720851875594,1.0631862066280284,2.4301767923343824,-1.8364286041259774,81.25000000000011,20.50824097326516,0.6834952928531766,6,-0.804510116577152,-1.1710090637207067,-1.5032420158386266,-0.5810356140136754,-4.7019157409668,2,-0.22445259297082798,-1.8846141220497132,24.01909255981445,-1.3939479171718319,23.464874267578125,4.071426938464441,22.892778396606445,-0.22445259297082798
1792,2002-06-20,24.08166694641113,24.61800575256348,23.777740478515625,24.58225059509277,1606108.0,-0.016788314403675342,1.9375079181974577,-0.7671217661484279,68.50716460281706,64.56481680873104,-0.823783917068706,-1.426978924084601,-1.0381912845835366,-0.4494682541604398,10.219300065319423,0.8402652740478551,0.486431367413914,1.2559305191040018,-0.22856702354957648,2.74042806175758,0.5136817477772126,1.998179290430791,-1.0541732086181597,65.2777860097913,5.933360669145365,0.742248771326789,6,-0.3933162689208949,-0.7598152160644496,-1.130039215087887,-0.16984176635741832,-3.450454711914059,3,-0.22976986120959797,-2.0804615743068413,24.492860794067386,-1.8846141220497132,24.01909255981445,-1.3939479171718319,23.464874267578125,-0.22976986120959797
1793,2002-06-21,22.463706970214844,23.688350677490234,22.213415145874023,23.464874267578125,3662714.0,-0.06718637791132676,1.0370347930540336,2.0,55.46356855549521,64.32392492632621,0.8248658860846767,0.19759155984084842,0.5512817184377994,1.1852548904801878,10.07653740264099,1.8682518005371058,0.537192076997485,-0.3597947120666518,-1.8464366898125988,1.1268472656792952,-1.1031157009396253,0.3835262768063217,2.511859893798828,9.061479957711944,-54.620003683096336,0.7433209888729737,6,1.130784034729004,0.8581447601318359,0.4432258605957031,1.4481182098388672,-1.8146171569824183,4,-0.2116991858680468,1.9375079181974577,24.08166694641113,-2.0804615743068413,24.492860794067386,-1.8846141220497132,24.01909255981445,-0.2116991858680468
1794,2002-06-24,21.489355087280273,22.03463554382324,20.96195411682129,22.03463554382324,2924936.0,-0.04337449220765244,2.93442095395339,0.5446446942274683,47.720791659093216,63.247634519921455,1.7616613062930426,1.1618116256876405,1.481394912709689,2.1492744692355323,10.616895645499046,1.5017528533935547,0.5314868780781055,-1.2898984909057631,-2.8817870266303274,0.3019900448188011,-2.0858427587680453,-0.493954223043481,3.430968742370606,13.140305347792058,-54.852982450971446,0.7959442678622816,6,1.479405403137207,1.479405403137207,1.4175777435302734,2.4224700927734375,-0.7329978942871094,0,-0.14725457371342632,1.0370347930540336,22.463706970214844,1.9375079181974577,24.08166694641113,-2.0804615743068413,24.492860794067386,-0.14725457371342632
1795,2002-06-25,20.944076538085934,21.989940643310547,20.515005111694336,21.578746795654297,2062311.0,-0.025374356139570398,1.024539283012051,1.163933623427698,38.15029650313766,60.89882247552541,2.18810816070312,1.7169735543016245,1.9769155523390047,2.6642931838226005,10.6528747353521,1.474935531616211,0.5046558351681121,-1.7855655670166044,-3.541464284669562,-0.02966684936364672,-2.663514925843085,-0.9076162081901238,3.8179125030517618,9.619223995015783,-55.057892932798595,0.8779493588264794,6,1.80120944976807,1.80120944976807,1.9405078887939489,2.967748641967777,-0.8045101165771449,1,-0.058898827108730734,2.93442095395339,21.489355087280273,1.0370347930540336,22.463706970214844,1.9375079181974577,24.08166694641113,-0.058898827108730734
1796,2002-06-26,20.622272491455078,20.73847961425781,19.942909240722656,20.649089813232425,1649066.0,-0.015364919338681227,6.7391272079562965,0.042253944402710096,35.10490228378528,58.307820439684555,2.371084864739096,2.0087041990421284,2.2539943554530097,2.9654579447556486,10.850993033513525,1.0011672973632777,0.44338237198637387,-2.022896003723144,-4.010688171196033,-0.03510383625025426,-3.0167920874595886,-1.028999919986699,3.884897513916016,14.531534247726619,-48.45474640229168,0.9938960837364452,6,1.836965560913086,1.836965560913086,2.242199420928955,3.2448577880859375,-1.4034233093261719,2,-0.007368842611133353,1.024539283012051,20.944076538085934,2.93442095395339,21.489355087280273,1.0370347930540336,22.463706970214844,-0.007368842611133353
1797,2002-06-27,22.132963180541992,22.132963180541992,21.471477508544922,21.85585594177246,2990939.0,0.07325529665621833,3.774221524737755,-10.333143669984405,45.47591246110189,56.93895652770863,0.7986397530720204,0.5093432638438671,0.724432203040088,1.4423224029441997,10.88647840495812,1.510690689086914,0.3939285505071375,-0.5028193473815925,-2.49881851900631,1.493179824243125,-1.5008189331939512,0.4951802384307662,2.0090659636572283,58.47251857472412,-1.9376026154062842,0.9979995858123591,6,0.3262748718261719,0.3262748718261719,0.5817804336547852,1.0786399841308594,-2.9230518341064453,3,-0.10581584166282676,6.7391272079562965,20.622272491455078,1.024539283012051,20.944076538085934,2.93442095395339,21.489355087280273,-0.10581584166282676
1798,2002-06-28,22.079330444335934,22.34749984741211,21.76646423339844,22.124025344848636,2714174.0,-0.0024232063175891883,1.3636441227018474,-0.1612909886842579,44.51003247464011,53.8741806290567,0.8099223409348397,0.5614909184837025,0.7599102395535731,1.4788853125044383,10.84630959532368,0.5810356140136683,0.33644872670577186,-0.5372332572937033,-2.5475593345593133,1.4730928199719067,-1.5423962959265083,0.4679297813391017,1.726769107585163,88.8476066433038,30.406674882519695,1.0051630386328045,6,0.3799076080322301,0.3799076080322301,0.6532912254333532,0.8194084167480504,-2.7889690399169886,4,-0.06558705271836507,3.774221524737755,22.132963180541992,6.7391272079562965,20.622272491455078,1.024539283012051,20.944076538085934,-0.06558705271836507
1799,2002-07-01,21.015588760375977,22.03463554382324,20.944076538085934,21.94524574279785,1424320.0,-0.048178167659646665,-1.0333325035473218,20.800068279773075,37.13981219919594,49.83811938261985,1.6647635305355166,1.6418233338485102,1.793338477908172,2.527191161135061,10.450684226219781,1.13525390625,0.25189038786527007,-1.558067703247069,-3.669251228317247,0.5531158218231091,-2.613659465782156,-0.5024759407119817,2.4814555666492453,44.60965274792218,-9.991470402273109,1.055591762535089,7,1.4436492919921875,1.4436492919921875,1.7170329093933105,1.8831501007080078,-1.7252273559570312,0,-0.017439385178423805,1.3636441227018474,22.079330444335934,3.774221524737755,22.132963180541992,6.7391272079562965,20.622272491455078,-0.017439385178423805
1800,2002-07-02,20.515005111694336,21.006650924682614,20.30940818786621,20.8725643157959,1492113.0,-0.02381963476681037,1.2285651580179617,0.38461412204969964,35.32995603416755,45.266937419270434,1.8059336549525717,2.1535533493255627,2.245255647781754,3.005655576139869,9.975910183462306,0.7061805725097656,0.16047839701165856,-1.9956314086914055,-4.2756412657383756,0.2843784483555645,-3.1356363372148905,-0.8556264801679205,2.6977084084266814,23.791820086967697,-28.67346523250537,1.1400049285234852,7,1.7654523849487305,1.9442329406738281,2.217616558074951,2.3837337493896484,-0.7329978942871094,1,0.011764661036386848,-1.0333325035473218,21.015588760375977,1.3636441227018474,22.079330444335934,3.774221524737755,22.132963180541992,0.011764661036386848
1801,2002-07-03,19.415508270263672,20.827869415283203,19.1473388671875,20.69378471374512,2185144.0,-0.05359476322060042,1.1734101479680754,3.575006401229046,31.52174354210915,41.157446190302885,2.357369655098463,3.180255432487286,3.2657843430287556,4.074607178741331,10.406067751375383,1.6805305480957031,-0.07963700679059116,-2.945400047302247,-5.613494125078212,-0.2773059695262816,-4.279447086190231,-1.6113530084142624,3.535620907505475,8.379872285592018,-41.56063832674489,1.3340470388879826,7,2.0023365020751953,2.645944595336914,3.3171133995056152,3.4832305908203125,0.6436080932617188,2,0.037292773445136485,1.2285651580179617,20.515005111694336,-1.0333325035473218,21.015588760375977,1.3636441227018474,22.079330444335934,0.037292773445136485
1802,2002-07-05,20.71166229248047,20.88150405883789,19.66580009460449,19.66580009460449,593467.0,0.06675869640775534,-1.3247880393848175,-0.8181815468863081,40.08130062966094,39.448305309654636,0.595535639846954,1.8352802103851644,1.9042875369969394,2.7445728487027807,11.68248483256478,1.4659957885742188,-0.36673524777373245,-1.5585151672363295,-4.324548679459575,1.2075183449869158,-2.941531923347952,-0.17549841112470688,1.8590878542305127,48.88264793426654,-1.818592369400882,1.3830167561116224,7,0.03575706481933594,1.3497905731201172,2.0209593772888184,2.1870765686035156,-0.48270606994628906,4,-0.07207596808362116,1.1734101479680754,19.415508270263672,1.2285651580179617,20.515005111694336,-1.0333325035473218,21.015588760375977,-0.07207596808362116
1803,2002-07-08,20.175323486328125,20.783174514770508,20.112749099731445,20.55970001220703,1189171.0,-0.025895497839739545,-1.6315687023186518,-0.3675211960615161,34.99184793580825,38.033978229289644,0.8639880497236021,2.2801314133375534,2.358290315881355,3.249848742824632,13.027881078887049,0.6704254150390625,-0.7640157849506473,-1.9625568389892578,-4.867240366241585,0.9421266882630697,-3.4148986026154198,-0.5102150753630958,2.053085532430508,35.60370596687095,-9.772024499031403,1.4523417636261635,7,0.5720958709716797,1.886129379272461,2.557298183441162,2.7234153747558594,-0.5989131927490234,0,-0.04785113559873244,-1.3247880393848175,20.71166229248047,1.1734101479680754,19.415508270263672,1.2285651580179617,20.515005111694336,-0.04785113559873244
1804,2002-07-09,19.370813369750977,20.908321380615234,19.183094024658203,20.336225509643555,1535295.0,-0.03987594633227698,-1.5733322712065003,2.51163136896846,29.266349600621723,37.046873017898974,1.4934299672554872,2.957479319887831,3.0892063433048413,4.018587857431122,14.72685566626003,1.7252273559570312,-1.1543544383199702,-2.590074729919433,-5.719210638683396,0.5390611788445305,-4.154642684301415,-1.0255067755374512,2.549488633850544,12.019203643768329,-26.721666084065056,1.5645679543819817,7,1.3766059875488281,2.6906394958496094,3.3863906860351562,3.527925491333008,0.5363388061523438,1,-0.00415325695397295,-1.6315687023186518,20.175323486328125,-1.3247880393848175,20.71166229248047,1.1734101479680754,19.415508270263672,-0.00415325695397295
1805,2002-07-10,19.782007217407227,20.30940818786621,19.31717872619629,19.63898277282715,1569639.0,0.021227495191211698,-1.5227267216588833,-0.14814858718887927,28.869279330180575,36.35402602305401,1.0058359036157007,2.4026451337321646,2.613442708430661,3.565467719334471,15.986634960821764,0.9922294616699219,-1.3805846163818885,-2.0094868659973137,-5.22855964470908,1.2095859127144521,-3.619023255353195,-0.3999504766414326,1.8609984725528932,36.04058219660292,2.5662544068699162,1.6095363893558823,7,0.9654121398925781,2.2794456481933594,2.854520320892334,3.116731643676758,1.2514591217041016,2,-0.02485318135743353,-1.5733322712065003,19.370813369750977,-1.6315687023186518,20.175323486328125,-1.3247880393848175,20.71166229248047,-0.02485318135743353
1806,2002-07-11,19.46914291381836,19.755189895629886,18.91492462158203,19.48702049255371,1203938.0,-0.015815599506685096,2.03226428146152,-0.12499666604432827,29.126208061285965,34.53739220085224,1.2716551893453136,2.560978337391486,2.8477408950977505,3.8382524162451297,17.67959278322614,0.8670825958251953,-1.5046304302400415,-2.1408895492553697,-5.457461983455932,1.1756828849451928,-3.799175766355649,-0.4826033321550902,1.9242960938644984,27.802708604037452,-1.5805896967769222,1.658286217100281,7,1.162069320678711,2.476102828979492,3.0474534034729004,3.429595947265625,1.3766059875488281,3,0.016069752272803495,-1.5227267216588833,19.782007217407227,-1.5733322712065003,19.370813369750977,-1.6315687023186518,20.175323486328125,0.016069752272803495
1807,2002-07-12,18.771900177001953,19.755189895629886,17.788610458374023,19.361873626708984,2780177.0,-0.0358127083407217,1.8571420654032254,33.000746825989545,31.774046653739944,33.122282665196664,1.6114544038542888,3.0781054167142656,3.4793653781685308,4.489717199888606,19.863889953261573,1.966579437255863,-1.5420254666509372,-2.623596286773683,-6.095978157786114,0.8487855842387475,-4.359787222279898,-0.8874053512674678,2.3241171043488045,31.518616408264233,-0.41727529558101395,1.736190935506216,7,1.1397228240966797,2.6101884841918945,3.700000762939453,4.126838684082031,3.0035037994384766,4,0.06857143786117326,2.03226428146152,19.46914291381836,-1.5227267216588833,19.782007217407227,-1.5733322712065003,19.370813369750977,0.06857143786117326
1808,2002-07-15,18.50373077392578,18.90598487854004,17.207574844360348,18.81659507751465,3161987.0,-0.014285682352216833,5.90910642722192,0.5303023445279261,34.1555989906239,32.79070341979977,1.4741040704213226,3.162755030721474,3.6639993430484807,4.703899543235277,21.67170835126495,1.698410034179691,-1.5412869093219115,-2.6723133087158217,-6.297665240613679,0.9530386231820351,-4.484989274664748,-0.8596373427668951,2.1292495522082326,35.02417463253585,0.6814065835216709,1.8126759659489278,7,0.6033821105956996,2.5878400802612305,4.0404276847839355,4.395008087158203,2.386713027954105,0,0.09323662723408566,1.8571420654032254,18.771900177001953,2.03226428146152,19.46914291381836,-1.5227267216588833,19.782007217407227,0.09323662723408566
1809,2002-07-16,18.92386245727539,19.66580009460449,18.146169662475586,18.280254364013672,2773017.0,0.022705241904061424,-2.333336122535209,-2.0571477342697415,39.134608598313704,33.2134425935938,0.8113834987086292,2.5138661807995533,3.1868339981453957,4.228630844820827,23.60996066753244,1.5196304321289027,-1.7332560003143413,-2.025131034851075,-5.615545995127636,1.5652839254254864,-3.8203385149893556,-0.22992355471279424,1.161052991774838,55.33139349695686,17.12343303402308,1.79520748013828,7,0.13408565521240234,2.167708396911621,3.5823049545288086,3.9748764038085938,2.288385391235355,1,0.03448280380271074,5.90910642722192,18.50373077392578,1.8571420654032254,18.771900177001953,2.03226428146152,19.46914291381836,0.03448280380271074
1810,2002-07-17,18.83447265625,19.80882453918457,18.81659507751465,19.30824089050293,2196331.0,-0.004723655185467912,-2.8947356599797107,-0.736112922154127,40.13806179006864,34.17081128781152,0.712217885472672,2.313538125777413,3.2207217858246295,4.2578076247991135,24.63897309588986,0.9922294616699219,-1.9389671388404857,-1.8552898406982408,-5.256042201445549,1.5454625200490675,-3.5556660210718967,-0.15491366032458487,-1.626897811889652,62.54293138896797,20.45852628471083,1.7003761803736543,7,0.22347545623779297,2.2570981979370117,3.6381735801696777,4.064266204833984,2.708517074584961,2,0.05695298929950998,-2.333336122535209,18.92386245727539,5.90910642722192,18.50373077392578,1.8571420654032254,18.771900177001953,0.05695298929950998
1811,2002-07-18,18.99537467956543,19.55853271484375,18.861289978027344,18.861289978027344,1493344.0,0.008542953458377633,-9.400034139888191,-0.28301750063408093,29.663952061815635,33.013328113606484,0.5425025419248009,1.8125936103895484,2.9883290013066137,4.031688317507911,24.812554953329066,0.72406005859375,-1.998466272660739,-1.4195135116577156,-4.387077803695636,1.5480507803802048,-2.9032956576766757,0.06426863436124464,-1.7357748413085972,68.72849764335642,27.53080577865029,1.4837821460189595,7,0.06257343292236328,2.096196174621582,3.551018238067627,3.9033641815185547,3.1733455657958984,3,0.10729410153401231,-2.8947356599797107,18.83447265625,-2.333336122535209,18.92386245727539,5.90910642722192,18.50373077392578,0.10729410153401231
1812,2002-07-19,18.54842567443848,19.2635440826416,18.42327880859375,18.950679779052734,1901779.0,-0.023529359787136106,-1.575336940223253,-2.9999999999999734,28.22490509328584,32.261445575548436,0.7267522961889554,1.9223092710753278,3.374410122229243,4.4153924179453305,25.08433258523002,0.8402652740478516,-2.0161073330930677,-1.589800453186033,-4.117048076836358,0.9374471704642922,-2.8534242650111956,-0.32617664136087043,-1.2378413421630938,51.54640989467715,15.699631499208373,1.2636238118251624,7,0.5095224380493129,2.5431451797485316,4.053835868835446,4.293699264526364,3.8080139160156214,4,0.12385542941763727,-9.400034139888191,18.99537467956543,-2.8947356599797107,18.83447265625,-2.333336122535209,18.92386245727539,0.12385542941763727
1813,2002-07-22,17.708158493041992,18.68251037597656,17.341659545898438,18.459035873413086,1350039.0,-0.04530126686462976,1.2388066356053997,1.8666742533085037,29.024929431767262,32.23462111234239,1.3189500840755564,2.5170878224250686,4.152012098963361,5.186981648388333,27.53415791103415,1.3408508300781214,-1.910608875976184,-2.1922902107238755,-4.693016972955572,0.3084365515078211,-3.4426535918397256,-0.9419268296080254,2.100666046142578,14.855064340686738,-19.061912034837334,1.2503633811158488,7,1.050333023071289,3.3834123611450195,4.894103050231934,5.133966445922852,4.99690055847168,0,0.22968201267210064,-1.575336940223253,18.54842567443848,-9.400034139888191,18.99537467956543,-2.8947356599797107,18.83447265625,0.22968201267210064
1814,2002-07-23,18.324949264526367,18.49479103088379,17.708158493041992,17.708158493041992,1687996.0,0.034830881580754314,-1.5507273267032804,-0.8214267570286226,36.31283624276853,33.06168299151882,0.6014508831548753,1.7402984236470012,3.4879410234604578,4.506876307442784,28.803433362086995,0.7866325378417969,-1.9856537724467636,-1.4172791481018052,-3.895039804687599,1.0604815084839885,-2.656159476394702,-0.17839881980890837,1.4345319747924812,39.85504501335518,4.464916019795652,1.238880328292896,7,0.18325042724609375,2.7666215896606445,4.277312278747559,4.517175674438477,4.675098419189453,1,0.14000008951292608,1.2388066356053997,17.708158493041992,-1.575336940223253,18.54842567443848,-9.400034139888191,18.99537467956543,0.14000008951292608
1815,2002-07-24,19.710494995117188,20.246835708618164,17.878000259399414,18.324949264526367,2978633.0,0.07560979900080667,-1.0784329148135907,2.2463788283607937,51.77993438119032,35.57876369373042,-0.8887692113275492,0.2715182397746112,2.0647649883844146,3.0610530338428354,29.054640012765464,2.36883544921875,-1.9282043036458099,0.029945659637451882,-2.3823974603560174,2.442288779630921,-1.1762259003592845,1.2361172196341883,-2.36883544921875,81.53844436755695,40.96649712525806,1.2061715599967349,7,-0.9832897186279297,1.3810758590698242,2.9543395042419434,3.3580846786499023,3.7365016937255824,2,0.07619051950575484,-1.5507273267032804,18.324949264526367,1.2388066356053997,17.708158493041992,-1.575336940223253,18.54842567443848,0.07619051950575484
1816,2002-07-25,20.47031021118164,20.827869415283203,19.58534812927246,19.66580009460449,2731402.0,0.03854876380591565,-1.5740692080489178,0.5806449392573244,48.44291202449247,37.430859846036256,-1.66692945572159,-0.5273002951453627,1.2742200597233015,2.237059174053865,28.668382727235652,1.2425212860107422,-1.7051648485251505,0.7973589897155762,-1.6034247385615998,3.198142717992752,-0.40303287442301183,1.9977508538541642,-3.0705471420288077,89.74361218922648,48.148255974391944,1.2003918641385882,7,-1.4525880813598633,0.6212606430053711,2.6571173667907715,2.598269462585449,2.440347671508789,3,0.05240172271875898,-1.0784329148135907,19.710494995117188,-1.5507273267032804,18.324949264526367,1.2388066356053997,17.708158493041992,0.05240172271875898
1817,2002-07-26,19.790945053100586,20.246835708618164,19.31717872619629,20.246835708618164,1790245.0,-0.03318782915707652,3.0784208720682122,-0.5666686423499542,47.56510982710921,38.920805494534626,-0.9250948725355777,-0.03413991771869718,1.9128867719340974,2.85297226475425,29.992046068194945,1.1531314849853516,-1.518625612481106,0.2350947380065911,-1.8708308958259323,2.3410203718391145,-0.8178680789096724,1.2880575549228546,-2.254057730102538,70.25639875302143,26.75048918543507,1.0529628169162626,7,-0.7061805725097656,1.1218452453613281,3.714156150817871,3.5309066772460938,1.9576416015625,4,0.12014460076974554,-1.5740692080489178,20.47031021118164,-1.0784329148135907,19.710494995117188,-1.5507273267032804,18.324949264526367,0.12014460076974554
1818,2002-07-29,20.63121223449707,20.729541778564453,20.12168884277344,20.20214080810547,1524779.0,0.04245715296273045,-1.0606044931251886,-0.9411717945928758,57.94813789865057,41.011197639016494,-1.6001110499979312,-1.0418766289771781,1.0512203024032303,1.9438844136656854,31.45129519173632,0.9385967254638672,-1.2878120539594633,1.1477678298950202,-0.6731331709051496,2.96866883069519,0.23731732949493534,2.058218330295105,-2.962685627807616,93.69630117380063,44.298749457966224,0.9104505004000842,7,-1.54644775390625,-0.18324947357177734,2.8738889694213867,2.6906394958496094,1.7073478698730504,0,0.08362220001170417,3.0784208720682122,19.790945053100586,-1.5740692080489178,20.47031021118164,-1.0784329148135907,19.710494995117188,0.08362220001170417
1819,2002-07-30,20.649089813232425,20.95301628112793,20.371980667114254,20.55970001220703,1131782.0,0.000866530697864798,-1.4999999999999771,0.20833314811275871,55.75325888620901,42.746219538587646,-1.5058895665322396,-1.1474495395098039,0.993843122018891,1.8722917746297512,32.211959808889254,0.5810356140136754,-1.0489835205265088,1.183970355987551,-0.5784459863474396,2.9463866983225415,0.30276218482005746,2.0651785271550445,-2.854189494199222,90.11626392357259,37.41689165767053,0.8812081711674947,7,-1.5017518997192418,-0.871552467346195,2.8090815544128382,2.6727619171142543,1.2425212860107386,1,0.09956706357893474,-1.0606044931251886,20.63121223449707,3.0784208720682122,19.790945053100586,-1.5740692080489178,20.47031021118164,0.09956706357893474
1820,2002-07-31,20.756357192993164,21.36421012878418,20.515005111694336,21.02452850341797,3012194.0,0.005194775204667712,-1.2619063948688638,-3.0000213374300007,58.78047504814571,45.98138875929099,-1.4660375839402278,-1.3024875459090026,0.852119011474251,1.7261365933788397,32.39756524633396,0.8492050170898438,-0.8148577556542236,1.279170131683351,-0.5165060458497273,3.0748463092164293,0.38133204291681366,2.1770082204498884,-2.7719699162342764,70.3056369813107,13.859800271321738,0.8978380887665386,7,-1.4034223556518555,-0.9788198471069336,2.2124032974243164,2.2124032974243164,1.4928131103515625,2,0.10809654458442597,-1.4999999999999771,20.649089813232425,-1.0606044931251886,20.63121223449707,3.0784208720682122,19.790945053100586,0.10809654458442597
1821,2002-08-01,20.13956642150879,21.096040725708008,20.13956642150879,20.69378471374512,1066003.0,-0.02971575241982194,-2.4516157896548165,2.066657657593595,59.43279395270679,49.44893196589332,-0.7485978934365356,-0.6626450174776082,1.417642043587044,2.319088858903239,31.928196234825496,0.9564743041992188,-0.6729568251473808,0.6261764526367202,-1.1933018168502372,2.4456547221236775,-0.2835626821067585,1.5359155873801988,-1.8847933165878779,40.17464970360611,-18.621914406781556,0.9097391347434792,8,-0.7866315841674805,-0.3620290756225586,2.605719566345215,2.605719566345215,2.2526283264160156,3,0.16422549513288875,-1.2619063948688638,20.756357192993164,-1.4999999999999771,20.649089813232425,-1.0606044931251886,20.63121223449707,0.16422549513288875
1822,2002-08-02,19.218849182128906,20.112749099731445,18.99537467956543,20.0501766204834,1351270.0,-0.04571683521431569,1.3364488590475545,1.4999999999999905,54.524876392843396,52.28225940601289,0.3097985335573057,0.14809293611914853,2.2810991818104327,3.2235980115330705,31.78384142720727,1.1441917419433594,-0.5518212085334113,-0.21990013122558594,-1.9528230491092238,1.513022786658052,-1.0863615901674066,0.6465613277162348,-0.7153211152989343,9.433939475921775,-50.20633489368806,0.8664614589418191,8,0.3173351287841797,0.5586881637573242,3.240388870239258,3.240388870239258,2.4135303497314453,4,0.1920931199145075,-2.4516157896548165,20.13956642150879,-1.2619063948688638,20.756357192993164,-1.4999999999999771,20.649089813232425,0.1920931199145075
1823,2002-08-05,19.209911346435547,20.112749099731445,19.1473388671875,19.17415428161621,951225.0,-0.0004650557173667691,-20.60046943347914,-0.04301201087517638,51.90931358819365,54.01520133328235,0.6192869221684596,0.08537325404992657,2.2309161426979287,3.2143033138714934,31.631685506411262,0.9654102325439453,-0.3502112188238442,-0.18056735992431783,-1.8805721902344459,1.5194374703858102,-1.0305697750793819,0.6694350552307462,-0.47752871464923885,9.056630207930741,-49.01661522685154,0.8500024151550647,8,0.41119384765625,0.5676259994506836,3.249326705932617,3.249326705932617,2.2883834838867188,0,0.13215445206615173,1.3364488590475545,19.218849182128906,-2.4516157896548165,20.13956642150879,-1.2619063948688638,20.756357192993164,0.13215445206615173
1824,2002-08-06,19.290361404418945,19.799884796142575,19.218849182128906,19.218849182128906,1377335.0,0.00418794530242983,-15.249966660443183,1.9999466581319678,53.04659324601747,54.15594120715203,0.7712915822546726,-0.0014894654527921602,2.0953837142733533,3.10781537022671,30.895478232693343,0.5899734497070277,-0.07511314711410222,-0.09609470367431783,-1.7966760985208978,1.6044866911722622,-0.9463854010976078,0.7541959937489722,-0.34743257287280827,12.45281621189869,-43.193866617290695,0.8502906974232903,8,0.8894309997558594,0.330743789672848,3.1688766479492188,3.1688766479492188,1.4838752746582031,1,0.15801667143742093,-20.60046943347914,19.209911346435547,1.3364488590475545,19.218849182128906,-2.4516157896548165,20.13956642150879,0.15801667143742093
1825,2002-08-07,19.290361404418945,19.933969497680664,18.467973709106445,19.88927459716797,1428907.0,0.0,3.2597396839296255,-8.374976662310297,52.01465010600954,54.55280099398726,0.7883296037938905,-0.04238391837797906,2.0532862341976745,3.0763748497354086,30.301896847600183,1.4659957885742188,0.27093232564383385,-0.07151241302490163,-1.7622038856472706,1.6191790595974673,-0.9168581493360861,0.7738333232862828,2.0738487243652344,31.292493308483277,-21.76173797442723,0.8453457363111843,8,0.6257305145263672,-0.0044689178466796875,3.1688766479492188,3.1688766479492188,1.680532455444336,2,0.13484712081279815,-15.249966660443183,19.290361404418945,-20.60046943347914,19.209911346435547,1.3364488590475545,19.218849182128906,0.13484712081279815
1826,2002-08-08,19.782007217407227,19.835641860961914,18.780839920043945,19.32611846923828,1362009.0,0.02548660456281837,2.746024649711946,-0.7611933643946077,58.373781128229325,55.7537644718895,0.21096559372961465,-0.5369169421611772,1.512284586718927,2.551451180390547,29.438230008913656,1.0548019409179688,0.5374171880837295,0.40449018478393484,-1.29614066257491,2.1051210321427796,-0.44582523889548753,1.2548056084633572,1.524278182983398,79.8913648508238,25.545668827583512,0.850315423679423,8,0.13408470153808594,-0.49611473083496094,2.5878405570983887,2.6772308349609375,1.224643707275387,3,0.12471753037105926,3.2597396839296255,19.290361404418945,-15.249966660443183,19.290361404418945,-20.60046943347914,19.209911346435547,0.12471753037105926
1827,2002-08-09,20.05911636352539,20.345163345336914,19.504898071289066,19.782007217407227,602193.0,0.014008140987549655,-1.021502563926085,0.6078437935376981,67.2798990385842,56.79062682077102,-0.02693559397252443,-0.7511588618634697,1.1877338909679764,2.2440504649173256,27.738135427836152,0.840265274047848,0.5653569791906747,0.6172385215759277,-1.0843180210437495,2.318795064195605,-0.2335397497339109,1.4680167928857664,1.1904028030395502,84.76195604904754,24.37084704366704,0.8507782713098394,8,-0.14302444458007812,-0.773223876953125,1.680532455444336,2.0023365020751953,0.18771934509277344,4,0.11631012763063575,2.746024649711946,19.782007217407227,3.2597396839296255,19.290361404418945,-15.249966660443183,19.290361404418945,0.11631012763063575
1828,2002-08-12,20.22895622253418,20.47031021118164,19.69261741638184,20.06805419921875,487974.0,0.008466966138030774,1.4166585169972359,0.5806449392573219,64.97890270033432,57.81569835567383,-0.2903717845361875,-0.8275511045237032,0.9668370835850197,2.0438378698907798,25.63130002123963,0.7776927947998011,0.5741499024191263,0.7008171081542969,-0.9752184388398071,2.376852655148401,-0.13720066534275688,1.5388348816513506,0.964932034881592,87.94638221910628,23.926626552005104,0.8380177734970525,8,-0.3128643035888672,-0.9430637359619141,1.1754798889160156,1.8324966430664062,0.8223896026611328,0,0.069376951232057,-1.021502563926085,20.05911636352539,2.746024649711946,19.782007217407227,3.2597396839296255,19.290361404418945,0.069376951232057
1829,2002-08-13,19.5764102935791,20.336225509643555,19.504898071289066,20.20214080810547,969572.0,-0.032258012809784575,-1.1627891397820225,-3.8888915231332755,48.80763342568227,56.70760484206678,0.2168131666578894,-0.13029143638895135,1.5787102573089484,2.6732314813352254,24.398842911585568,0.8313274383544886,0.6271046072731146,0.015643787384032493,-1.6360915603306907,1.6673791350987557,-0.8102238864733273,0.8415114612413923,1.562959672870484,55.357158166166734,-6.180298754730224,0.8258676738573609,8,0.205596923828125,-0.29051780700683594,1.8280258178710938,2.4850425720214844,1.9665794372558594,1,0.09817349084543481,1.4166585169972359,20.22895622253418,-1.021502563926085,20.05911636352539,2.746024649711946,19.782007217407227,0.09817349084543481
1830,2002-08-14,19.90715217590332,19.996543884277344,19.040069580078125,19.5764102935791,939814.0,0.016894919822593835,2.7543741437010083,-0.5285692077436346,44.5782999788095,55.05710551163374,-0.27609023071447325,-0.39689967847161967,1.213470225301478,2.324260708586742,23.395212186394815,0.9564743041992188,0.5200306102959047,0.2927516937255845,-1.3290756764016542,1.9145790638528233,-0.5181619913380366,1.1036653787892057,1.178789865399402,66.66659140249884,8.337758358832055,0.8109136850636195,8,-0.43801021575927734,-0.6212596893310547,1.497283935546875,2.1543006896972656,1.001169204711914,2,0.043556431151583475,-1.1627891397820225,19.5764102935791,1.4166585169972359,20.22895622253418,-1.021502563926085,20.05911636352539,0.043556431151583475
1831,2002-08-15,21.033466339111328,21.096040725708008,20.04123878479004,20.112749099731445,1002349.0,0.05657836707408892,1.0170880939571612,2.7837939147885864,61.01427373887015,55.77814966119227,-1.4106108083245879,-1.4363381009595209,0.04457411607919681,1.1935040087659985,21.922863075213524,1.1888885498046875,0.45590148052920654,1.3171612739562981,-0.39452630016923607,3.0288488480818323,0.461317486893531,2.173005061019065,-2.565492630004883,96.95645599260058,38.478387345781684,0.8558437870627678,8,-1.2514591217041016,-1.7475738525390625,0.3709697723388672,1.0279865264892578,-0.49164390563964844,3,-0.0029749009620775313,2.7543741437010083,19.90715217590332,-1.1627891397820225,19.5764102935791,1.4166585169972359,20.22895622253418,-0.0029749009620775313
1832,2002-08-16,20.845748901367188,21.096040725708008,20.523944854736328,20.854686737060547,883991.0,-0.008924702886232483,1.3272683539982308,-0.00970747077504397,52.15054729697433,55.80495340661235,-1.0815891571676275,-1.1253854662177858,0.18290409124287876,1.3619401460899816,20.116474764881463,0.5720958709716797,0.3463329221731506,1.0145776748657234,-0.6753129834888973,2.704468333220344,0.169632345688413,1.8595230040430337,-2.325213851928712,87.82610228393361,32.40654013250591,0.8449453291773105,8,-1.063741683959961,-1.5598564147949219,0.44248008728027344,1.099496841430664,-0.24135398864746094,4,0.007718697182660161,1.0170880939571612,21.033466339111328,2.7543741437010083,19.90715217590332,-1.1627891397820225,19.5764102935791,0.007718697182660161
1833,2002-08-19,21.77540397644043,21.77540397644043,20.845748901367188,20.8725643157959,955923.0,0.04459686622303449,1.0594023847148397,-101.01323090055484,59.54546791807338,56.527050592396336,-1.7981536426194964,-1.8284552409285055,-0.7958637944682181,0.4066052071671429,17.42196505312054,0.9296550750732422,0.2962330390075998,1.740870475769043,0.1507395175696189,3.331001433968467,0.9458049966693309,2.535935954868755,-3.2033588134765623,100.0,46.94646446369944,0.7950654790997129,8,-1.6537151336669922,-2.283914566040039,-1.1285481452941895,-0.39331531524658203,0.3664989471435547,0,-0.07019701078685281,1.3272683539982308,20.845748901367188,1.0170880939571612,21.033466339111328,2.7543741437010083,19.90715217590332,-0.07019701078685281
1834,2002-08-20,20.890443801879886,21.408905029296875,20.80999183654785,21.408905029296875,1611030.0,-0.04064035622567608,1.310349013880356,-0.5742561498094386,51.00402925652707,56.414759386898275,-0.7401917526369068,-0.7815082708010515,0.02580585230265342,1.2520101198147984,14.591805177917799,0.9654121398925781,0.3386130642003309,0.7276355743408232,-0.6859279909451956,2.141199139626842,0.02085379169781376,1.4344173569838325,-2.190264286376955,67.64709368852878,16.082840602885284,0.706781782643009,8,-0.6123218536376989,-1.3319120407104528,-0.7911019325256383,0.20112705230712535,1.868249893188473,1,0.007702183105413374,1.0594023847148397,21.77540397644043,1.3272683539982308,20.845748901367188,1.0170880939571612,21.033466339111328,0.007702183105413374
1835,2002-08-21,21.212247848510746,21.65919685363769,20.917259216308594,20.944076538085934,1285602.0,0.01540436621082697,-3.6110870737735303,-0.517244677602722,58.40338218822585,56.41804839356456,-0.8501041580404056,-1.0382687242365414,-0.36521126988564134,0.9077257052786045,13.669402991221723,0.7687530517578054,0.4262783035354225,0.9743519783020069,-0.4964331649357199,2.4451371215397337,0.23895940668314353,1.7097445499208703,-2.389059354570314,67.5258083462203,13.921005820044812,0.7353925716188634,8,-0.8045110702514684,-1.6537160873413121,-1.1374883651733434,-0.12067699432373402,0.7776927947998011,2,0.01559202422516659,1.310349013880356,20.890443801879886,1.0594023847148397,21.77540397644043,1.3272683539982308,20.845748901367188,0.01559202422516659
1836,2002-08-22,21.54298973083496,21.721769332885746,20.944076538085934,21.096040725708008,1316255.0,0.01559202422516659,-1.0714242168686934,1.6666548126230898,70.06176325414016,56.72714441751522,-1.0111104215380209,-1.3539451871996206,-0.7604445965020261,0.5630495251025422,13.268993795289752,0.7776927947998118,0.5179561951147704,1.2514598846435554,-0.32914386043295707,2.832063629720068,0.46115801210530094,2.04176175718181,-2.6017126175945293,81.42853876928939,21.31785559689844,0.7903018725382558,8,-1.1352529525756836,-1.9844579696655273,-1.4682302474975586,-0.4514188766479492,0.12514686584472656,3,-0.029460551118924427,-3.6110870737735303,21.212247848510746,1.310349013880356,20.890443801879886,1.0594023847148397,21.77540397644043,-0.029460551118924427
1837,2002-08-23,22.168720245361328,22.374317169189453,21.319515228271484,21.319515228271484,1837901.0,0.02904566740013559,-1.4842103371755595,1.900004267486024,73.08231179634177,57.6275232059605,-1.459618233411316,-1.8892689102602276,-1.44357251400222,-0.0645543266649824,12.88134310796779,1.0548019409179688,0.6498588351628598,1.7583016395568833,-0.01028577544724385,3.5268890545610105,0.8740079320548197,2.642595347058947,-3.114078057592895,86.8571505211807,19.450377115760702,0.8842937075020645,8,-1.461526870727539,-2.310731887817383,-2.093960762023926,-1.0771493911743164,-0.5989131927490234,4,-0.07338708747655687,-1.0714242168686934,21.54298973083496,-3.6110870737735303,21.212247848510746,1.310349013880356,20.890443801879886,-0.07338708747655687
1838,2002-08-26,22.3564395904541,22.3564395904541,21.480417251586914,22.168720245361328,1699407.0,0.008467757408416654,8.333319785813714,0.22105303350193609,73.52540702044412,60.37394249426736,-1.4682161139794019,-2.0460115915324266,-1.6822160115258598,-0.26201890617417334,12.926026545287844,0.8760223388671875,0.7060943201694698,1.8597596168518074,-0.11091802434386011,3.830437258047475,0.8744207962539754,2.8450984374496393,-3.1026169038004063,98.85717002964066,23.487058464138116,0.9853388205978335,8,-1.6492462158203125,-2.4984512329101562,-2.281680107116699,-1.2648687362670898,-1.680532455444336,0,-0.07836868078414749,-1.4842103371755595,22.168720245361328,-1.0714242168686934,21.54298973083496,-3.6110870737735303,21.212247848510746,-0.07836868078414749
1839,2002-08-27,22.705059051513672,22.91065788269043,22.168720245361328,22.33856010437012,1573554.0,0.015593693246594764,-1.1012745752091206,1.9523770816610424,74.86981543422317,63.739666433757776,-1.4822386130503382,-2.3533636741777926,-2.0972017636773224,-0.6276852130588679,13.354533967191001,0.7419376373291016,0.6915251258846808,2.105580615997315,-0.0991663275085628,4.310327559503193,1.0032071442443744,3.207954087750256,-3.264006695907831,89.68601541457161,8.37932543202659,1.1023734717529392,8,-1.2291107177734375,-2.395650863647461,-2.7800278663635254,-1.6134881973266602,-2.163236618041992,1,-0.024803112233797275,8.333319785813714,22.3564395904541,-1.4842103371755595,22.168720245361328,-1.0714242168686934,21.54298973083496,-0.024803112233797275
1840,2002-08-28,23.00004768371582,23.143070220947266,22.124025344848636,22.490524291992188,2088377.0,0.012992198414145228,1.5618030864981798,1.3902451717659683,74.12871316580708,65.1968263700841,-1.4442391818164708,-2.605212666437069,-2.474364068024041,-0.9405572432717229,14.250174124592396,1.0190448760986293,0.7089872312769074,2.288384723663331,-0.1643573540170422,4.741126801343704,1.0620136848231425,3.514755762503519,-3.281426885943212,93.496000541241,11.51414911039997,1.226371038840187,8,-1.1665401458740234,-2.4895124435424805,-3.200162410736084,-1.9084768295288086,-2.914113998413086,2,-0.010493629924878012,-1.1012745752091206,22.705059051513672,8.333319785813714,22.3564395904541,-1.4842103371755595,22.168720245361328,-0.010493629924878012
1841,2002-08-29,23.44699668884277,23.44699668884277,22.705059051513672,22.82126617431641,1915986.0,0.019432525152693225,1.371428658519873,1.2280702411122244,74.77126439891413,67.71023938141074,-1.690611082521638,-2.9425380702879487,-3.015260704870766,-1.4075395702374571,14.982267795075877,0.741937637329098,0.9305321311496293,2.5699622154235797,-0.1516291914362533,5.291553622283413,1.2091665119936614,3.930757918853498,-3.3859309487526943,100.0,17.61097507549134,1.360795703429917,8,-1.3185024261474574,-2.4895114898681605,-3.537608623504635,-2.355425834655758,-3.7096843719482386,3,-0.062142544943743716,1.5618030864981798,23.00004768371582,-1.1012745752091206,22.705059051513672,8.333319785813714,22.3564395904541,-0.062142544943743716
1842,2002-08-30,22.91065788269043,23.37548446655273,22.82126617431641,23.37548446655273,886005.0,-0.022874520488483596,1.3846239069687343,-0.7428542688447064,68.61045310483075,68.71745995771711,-0.9281686797159345,-2.2297578891977565,-2.5677827960581148,-0.8966496623987297,14.92357733135375,0.6257305145263601,1.1659676177990903,1.8490329742431655,-0.8996741713991838,4.597740119885515,0.47467940142199083,3.22338654706434,-2.4432804287500325,72.72732562988955,-8.58865503696046,1.3743535728211742,8,-0.7821636199951172,-1.9531726837158203,-2.856011390686035,-1.819087028503418,-2.2436904907226562,4,-0.05423333072200853,1.371428658519873,23.44699668884277,1.5618030864981798,23.00004768371582,-1.1012745752091206,22.705059051513672,-0.05423333072200853
1843,2002-09-03,21.748586654663086,22.481584548950195,21.605562210083008,22.481584548950195,1170713.0,-0.05072186202497997,1.390245171765955,1.5769276537424772,64.0788005168447,70.17021231997462,0.2566924158407602,-0.914637731095322,-1.4577482877217136,0.23666791039745405,14.344734036444654,1.3050956726074219,1.1925903254999994,0.5600279808044419,-2.0600940263344967,3.1801499879433806,-0.7500330227650274,1.8700889843739112,-0.9236548925344046,7.767012415038929,-73.65870989457525,1.31006100356947,9,0.43354129791259766,-0.7911014556884766,-1.7498092651367188,-0.6570158004760742,-1.778860092163086,1,-0.008220285984075648,1.3846239069687343,22.91065788269043,1.371428658519873,23.44699668884277,1.5618030864981798,23.00004768371582,-0.008220285984075648
1844,2002-09-04,22.33856010437012,22.463706970214844,21.489355087280273,21.76646423339844,1183578.0,0.027126978827405335,1.369562746857981,-0.7804877414117023,65.2466454600386,70.9305749057316,-0.11875157736487907,-1.3328761277380146,-2.0625647193983063,-0.38082350749530036,13.690818053965724,0.9743518829345703,1.3210604506973205,0.9975914955139196,-1.5098169581498304,3.5049999491776695,-0.2561127313179554,2.2512957223457946,-1.1989805510357492,43.37898297686626,-38.264877590114544,1.2537042268318752,9,-0.14302349090576882,-1.3810749053955114,-2.572196483612064,-1.246989250183109,-2.726394653320316,2,-0.07442972875566356,1.390245171765955,21.748586654663086,1.3846239069687343,22.91065788269043,1.371428658519873,23.44699668884277,-0.07442972875566356
1845,2002-09-05,21.891611099243164,22.25811004638672,21.560867309570312,22.25811004638672,949435.0,-0.02000795946733913,2.804882618357438,-0.6406250520932311,55.88236293923731,69.3550859818535,0.4857849249604129,-0.7178610706547062,-1.6183796660184093,0.036585567267451324,12.478921805784763,0.7776927947998082,1.3202509698025864,0.4205800056457534,-1.9020139945248005,2.743174005816307,-0.7407169944395235,1.5818770057310303,-0.47514148964778613,20.547990584273904,-56.71513528477648,1.1612970000852778,9,0.49164485931396484,-0.9341259002685547,-2.429173469543457,-0.8000402450561523,-1.0369243621826172,3,-0.061657803971227554,1.369562746857981,22.33856010437012,1.390245171765955,21.748586654663086,1.3846239069687343,22.91065788269043,-0.061657803971227554
1846,2002-09-06,22.249170303344727,22.302804946899414,21.677074432373047,22.302804946899414,741917.0,0.016333160792990853,22.33307254623044,0.14634324047233685,59.40119341213605,67.83496171694176,0.26701087141174185,-0.9287258634582898,-1.9642306459086534,-0.34388143396349946,11.21874074822432,0.6257305145263672,1.463813056801886,0.6547810554504387,-1.5491368920387742,2.8586990029396517,-0.447177918294166,1.7567400291950435,-0.7598152160644531,40.284363544431876,-34.17025711249395,1.1019589737446058,9,0.2145366668701172,-1.2916851043701172,-2.683934211730957,-1.1575994491577148,-0.9296550750732422,4,-0.09722774326181471,2.804882618357438,21.891611099243164,1.369562746857981,22.33856010437012,1.390245171765955,21.748586654663086,-0.09722774326181471
1847,2002-09-09,22.392194747924805,22.50840187072754,21.83797645568848,22.177658081054688,825372.0,0.006428304634738646,1.9999957325321716,-3.999964438122333,54.61847481330494,65.73419147170407,0.17770782370496363,-0.9359886040939998,-2.142345038755252,-0.5046472052857851,10.537012622224347,0.670425415039059,1.541434359220819,0.6811515808105462,-1.4254408817383322,2.7877440433594245,-0.3721446504638912,1.7344478120849836,-0.8313274383544922,88.59648794438809,16.655517579798328,1.0532962312744387,9,0.07598114013671875,-1.4347095489501953,-2.826958656311035,-1.300623893737793,-0.8938999176025391,0,-0.11856285017690438,22.33307254623044,22.249170303344727,2.804882618357438,21.891611099243164,1.369562746857981,22.33856010437012,-0.11856285017690438
1848,2002-09-10,21.63237953186035,22.302804946899414,21.507234573364254,22.302804946899414,1122161.0,-0.03393214575962322,1.3733299952204399,-3.1249922207700993,55.661657085702345,63.599951655201764,0.9208513735623143,-0.06918887877399982,-1.425443360953203,0.23368467449917318,9.811528856521015,0.8849601745605504,1.50541670883063,-0.14883480072021626,-2.1377701134986147,1.8401005120581821,-1.1433024571094172,0.8456328556689847,1.8146171569824183,14.035120556119146,-56.034528582955296,0.9944676563891993,9,0.8357963562011719,-0.6748943328857422,-1.9755187034606934,-0.5408086776733398,-0.6436080932617152,1,-0.0446281066061508,1.9999957325321716,22.392194747924805,22.33307254623044,22.249170303344727,2.804882618357438,21.891611099243164,-0.0446281066061508
1849,2002-09-11,21.498294830322266,21.721769332885746,21.319515228271484,21.63237953186035,680054.0,-0.006198333444575765,1.5714285714285356,0.19999943100348225,52.24718410843708,61.168670648827316,0.967497457819654,0.22794805279514563,-1.3024222373436523,0.3455736946449832,8.89243112143617,0.40225410461426137,1.378790641256316,-0.3790137290954583,-2.0850126220556966,1.32698516386478,-1.2320131755755774,0.4739857173846609,1.9099066162109324,15.037565034917916,-53.067251880215125,0.8529994464801193,9,0.8849611282348633,-0.5408096313476562,-1.798973560333252,-0.4067239761352539,-0.9296550750732422,2,-0.0711018376055712,1.3733299952204399,21.63237953186035,1.9999957325321716,22.392194747924805,22.33307254623044,22.249170303344727,-0.0711018376055712
1850,2002-09-12,20.77423667907715,21.417844772338867,20.32728576660156,21.417844772338867,1843830.0,-0.03367979446555314,2.3888915231332866,4.80001137996273,44.31217394151297,57.78432726467163,1.5004045307225056,1.0754347926567007,-0.5819316138453914,1.0371009529500306,7.934916754304616,1.1710090637207067,1.2062419895882144,-1.1464261054992662,-2.6766282028587263,0.38377599186019395,-1.911527154178998,-0.3813250568195343,2.5504173187255823,20.491844135674395,-44.030389313531984,0.7651010486797307,9,1.0771484374999964,0.18324851989746094,-0.8737878799438477,0.3173341751098633,-0.27710914611816406,3,-0.05593809515021686,1.5714285714285356,21.498294830322266,1.3733299952204399,21.63237953186035,1.9999957325321716,22.392194747924805,-0.05593809515021686
1851,2002-09-13,20.97089385986328,20.988771438598636,20.282590866088867,20.604394912719727,905918.0,0.009466397433711471,2.511116801092432,-0.5694442798041702,40.5367138841958,54.665022906823296,1.0231726365509637,0.9210733937517901,-0.7444992110270974,0.8005429647290399,8.128534658523847,0.7061805725097692,0.97816177966493,-0.9466403007507331,-2.484715679840665,0.5914350783391988,-1.7156779902956991,-0.17760261120576715,2.1739180440673778,30.923694434970685,-29.502108018485828,0.7690376895449667,9,0.4246025085449219,0.14302444458007812,-1.3699016571044922,0.12067699432373047,0.07151222229003906,4,-0.005541352866467286,2.3888915231332866,20.77423667907715,1.5714285714285356,21.498294830322266,1.3733299952204399,21.63237953186035,-0.005541352866467286
1852,2002-09-16,21.006650924682614,21.212247848510746,20.63121223449707,21.051345825195312,699966.0,0.0017050806254743645,2.1707355152978227,-0.12195096564681872,39.07380268190357,51.88668981405207,0.7698916491337151,0.9465171994008621,-0.7868336497584991,0.7247830783524982,8.228217414098266,0.5810356140136754,0.7243023852692758,-0.9189283370971708,-2.4349237922618094,0.5970671180674678,-1.676926064679492,-0.16093060951484972,1.9091832962207036,35.840758931015884,-18.90896688468576,0.75799772758232,9,0.3888454437255895,0.23688220977783558,-1.4056587219238246,0.08491992950439808,-0.22347640991210582,0,0.014893583213745787,2.511116801092432,20.97089385986328,2.3888915231332866,20.77423667907715,1.5714285714285356,21.498294830322266,0.014893583213745787
1853,2002-09-17,20.246835708618164,21.096040725708008,20.13956642150879,21.006650924682614,949547.0,-0.03617022145932236,1.0380984120919987,17.000042674858808,31.343291360152804,48.11965046962031,1.4463839739645046,1.6716506969632192,-0.025270089887794,1.4351085415770406,9.167132594704027,0.9564743041992188,0.3849544067770907,-1.602315139770507,-3.2941190228220734,0.08948874328105916,-2.4482170812962885,-0.7564131982447257,2.458339043899997,6.779742745892237,-41.751739705403374,0.8459019415257827,9,1.0771484375,0.9966974258422852,-0.645843505859375,0.8447351455688477,0.7866306304931641,1,0.06181010898267969,2.1707355152978227,21.006650924682614,2.511116801092432,20.97089385986328,2.3888915231332866,20.77423667907715,0.06181010898267969
1854,2002-09-18,21.051345825195312,21.239063262939453,19.710494995117188,20.06805419921875,2046873.0,0.03973510370485722,1.2500014037767209,-1.2941194190208967,36.27203509006716,45.940725153045854,0.4917984607243824,0.9273592108179898,-0.7927116040912026,0.5950852488901361,10.268977858181557,1.5285682678222656,0.12485397172260448,-0.8058501243591323,-2.47989539695428,0.8681951482360155,-1.642872760656708,0.031172511938443392,1.3972680942219107,78.53404428119306,34.215942685664295,0.8370226362975741,9,0.05810260772705078,0.19218730926513672,-1.4503536224365234,0.04022502899169922,-0.27710914611816406,2,-0.00297246490159242,1.0380984120919987,20.246835708618164,2.1707355152978227,21.006650924682614,2.511116801092432,20.97089385986328,-0.00297246490159242
1855,2002-09-19,21.54298973083496,22.124025344848636,21.060283660888672,21.096040725708008,2747063.0,0.02335451185506754,-3.1034419330154943,0.45454369112831894,36.6708326657053,43.41512951455355,-0.06090246106579045,0.48671842774319884,-1.2540657227558825,0.07328114663905438,10.849852601351518,1.0726795196533239,-0.018252427369350954,-0.33074331283569336,-1.9843727478741862,1.3228861222027994,-1.1575580303549415,0.4960714046835548,-1.8324947357177734,75.92590397388925,37.054547334936856,0.8268147175192467,9,-0.43354129791259766,-0.2994565963745117,-2.009039878845215,-0.4514188766479492,-0.4022541046142578,3,-0.045228168780646505,1.2500014037767209,21.051345825195312,1.0380984120919987,20.246835708618164,2.1707355152978227,21.006650924682614,-0.045228168780646505
1856,2002-09-20,20.908321380615234,21.54298973083496,20.73847961425781,21.426782608032227,1841034.0,-0.029460551118924427,1.14285895726171,-1.1600008534972048,36.17283075787515,41.36561350839468,0.4062902232411645,1.1293009414688235,-0.5857718827158038,0.669320298492476,11.510458748127006,0.804510116577152,-0.24835090009863947,-0.933678245544435,-2.6376251998374833,0.7702687087486133,-1.7856517226909574,-0.08170476839791263,-1.1978263854980469,49.62963841044418,14.419512809955002,0.8519734771465237,9,0.0983285903930664,0.6704244613647461,-1.53080415725708,0.18324947357177734,-0.330743789672848,4,-0.019666516511338883,-3.1034419330154943,21.54298973083496,1.2500014037767209,21.051345825195312,1.0380984120919987,20.246835708618164,-0.019666516511338883
1857,2002-09-23,20.54182243347168,21.096040725708008,20.32728576660156,20.8725643157959,1373867.0,-0.0175288556394273,-1.02353136092297,0.6379298293374733,40.63800293810912,39.696318603106555,0.5394388372221997,1.4415779070131975,-0.16673525444382875,1.005894822162297,11.71997476241865,0.7687549591064489,-0.36960845872696524,-1.2188323020935066,-3.010197077566147,0.5725324733791339,-2.1145146898298286,-0.32314991435718454,-0.7830568313598647,34.44445761566633,-4.062009599207677,0.8956823877363211,9,0.37543773651123047,1.0369234085083008,-1.0078725814819336,0.549748420715332,-0.0536346435546875,0,0.024368998919295892,1.14285895726171,20.908321380615234,-3.1034419330154943,21.54298973083496,1.2500014037767209,21.051345825195312,0.024368998919295892
1858,2002-09-24,20.604394912719727,20.72060203552246,19.951847076416016,20.54182243347168,1234143.0,0.0030461016519200967,4.212132576394367,-0.1891882540195151,35.34742890811185,37.818568025292635,0.3528140278331904,1.3080826655832283,-0.16631451765608318,0.9067972422103132,12.05737468946038,0.7687549591064453,-0.5629232234700758,-1.0686575889587395,-2.90806172653285,0.7707465486153708,-1.9883596577457965,-0.14895552017168256,-0.7983241157531751,37.03702825622236,-0.8178578659770253,0.9197020687870553,9,0.3128652572631836,0.9743509292602539,-1.0704450607299805,0.48717594146728516,-2.717456817626953,1,0.008676770310804605,-1.02353136092297,20.54182243347168,1.14285895726171,20.908321380615234,-3.1034419330154943,21.54298973083496,0.008676770310804605
1859,2002-09-25,22.141902923583984,22.18659782409668,20.73847961425781,20.73847961425781,1753440.0,0.0746203912989023,-1.0636941116991294,22.428763031152894,51.78571379971319,38.64896134287044,-1.2111640422697718,-0.2885741627341041,-1.6352087234722426,-0.6471050011324024,11.331084590702597,1.5822029113769531,-0.6950241330194586,0.49700822830200053,-1.2924410824190176,2.2864575390230186,-0.3977164270585085,1.3917328836625096,-2.2894730356597925,98.00000512097012,55.561814121251174,0.8947246553605084,9,-1.1933565139770508,-0.5631570816040039,-2.3353137969970703,-1.0503320693969727,-5.175680160522457,2,-0.05006058369500066,4.212132576394367,20.604394912719727,-1.02353136092297,20.54182243347168,1.14285895726171,20.908321380615234,-0.05006058369500066
1860,2002-09-26,22.75869369506836,23.00898551940918,21.95418357849121,22.20447540283203,1727710.0,0.02785626753098147,1.0,0.3949045797895608,53.505538929188475,40.08994190342518,-1.6951161878955645,-0.974327973381051,-2.1719221178788217,-1.2750143379223573,10.583230298353943,1.0548019409179688,-0.7702776920721703,1.1258666992187507,-0.6280046860773254,2.879738084514827,0.24893100657071088,2.0028023918667905,-2.8128970896972696,91.8128724292981,47.07387399204028,0.8769356926480388,9,-1.3989534378051758,-1.179947853088379,-2.840366840362549,-1.6671228408813477,-6.13215446472168,3,-0.0871955588743315,-1.0636941116991294,22.141902923583984,4.212132576394367,20.604394912719727,-1.02353136092297,20.54182243347168,-0.0871955588743315
1861,2002-09-27,21.989940643310547,22.61566925048828,21.93630599975586,22.392194747924805,957154.0,-0.03377843482837484,-1.66666167546989,-0.7258044533158964,47.451873063051636,41.02083861244163,-0.8567010733775469,-0.3376419036527807,-1.3355607913561371,-0.530241338359076,9.530465905882865,0.8223876953125,-0.8287565578809648,0.42996644973754883,-1.1152452263085593,1.975178125783657,-0.3426393882855052,1.2025722877606029,-1.8603527030971705,66.66670825999908,26.340407378888216,0.7726058380230536,9,-0.6302003860473633,-0.4111948013305664,-2.0068063735961914,-0.8983697891235352,-5.452791213989258,4,-0.038617885826271015,1.0,22.75869369506836,-1.0636941116991294,22.141902923583984,4.212132576394367,20.604394912719727,-0.038617885826271015
1862,2002-09-30,21.668136596679688,21.94524574279785,21.051345825195312,21.94524574279785,1461908.0,-0.014634148033899064,5.451608906631793,0.688890785549344,50.23981542386581,43.120452397298635,-0.4818715694450262,-0.11984161658557468,-0.9340852181675459,-0.22596826749764176,8.255072557745418,0.9385948181152344,-0.7740705982887874,0.17028846740722514,-1.2403206252293266,1.580897560043777,-0.535016078911049,0.8755930137254992,-1.3657848017145646,56.1403924705254,11.972549766547921,0.7053045463182758,9,-0.3083963394165039,-0.08939075469970703,-1.685002326965332,-0.5765657424926758,-4.934328079223633,0,-0.05033007803284817,-1.66666167546989,21.989940643310547,1.0,22.75869369506836,-1.0636941116991294,22.141902923583984,-0.05033007803284817
1863,2002-10-01,21.569807052612305,21.85585594177246,21.248003005981445,21.712831497192386,2111981.0,-0.004537978779515783,1.8333288880591043,0.516130364456082,50.48192941436573,44.69932954444292,-0.19684341150793472,-0.037515994201555714,-0.7284956240519129,-0.14135207347491274,8.391999947450596,0.6078529357910156,-0.7044311646194927,0.08089790344238423,-1.3252798744412289,1.4870756813259973,-0.6221909854994223,0.7839867923841908,-1.1050572341805385,36.61419406434323,-10.774184783568039,0.7030888889418067,10,-0.08939075469970703,0.008938789367675781,-1.2872161865234375,-0.47823619842529297,-4.0672454833984375,1,-0.050145059715048235,5.451608906631793,21.668136596679688,-1.66666167546989,21.989940643310547,1.0,22.75869369506836,-0.050145059715048235
1864,2002-10-02,20.675907135009766,21.149673461914066,19.790945053100586,20.336225509643555,3436514.0,-0.04144218422641288,1.1111145685619856,-2.374989998132926,49.35217524505954,46.10836760881561,0.7132006161065974,0.764638895333384,0.2446045661090892,0.7382073859389919,9.082974013492368,1.7788619995117188,-0.645779374071779,-0.7298693656921387,-2.1210589750662585,0.6613202436819812,-1.4254641703791968,-0.03427456100508053,2.333078384399414,27.50002963524935,-22.328470130231846,0.6955948046870593,10,0.7240581512451172,0.9028387069702148,-0.39331626892089844,0.4156637191772461,-3.298490524291992,2,-0.13488980298206754,1.8333288880591043,21.569807052612305,5.451608906631793,21.668136596679688,-1.66666167546989,21.989940643310547,-0.13488980298206754
1865,2002-10-03,20.54182243347168,20.73847961425781,20.29153060913086,20.506065368652344,1850543.0,-0.006485069828498391,1.0833314811275223,0.10526640874609049,47.14964680541037,47.32801383631952,0.7714624208130871,0.8352390768382243,0.4132972883679642,0.8543144573836337,9.81128917666175,0.4469490051269496,-0.457147171464392,-0.7964646339416497,-2.219025365408285,0.6260960975249859,-1.5077449996749657,-0.08518426820833369,2.402802276611329,26.582325490945458,-24.578446120285392,0.7112803657333169,10,0.8581428527832031,1.0369234085083008,0.35085582733154297,0.549748420715332,-3.5130271911621094,3,-0.17406438411150538,1.1111145685619856,20.675907135009766,1.8333288880591043,21.569807052612305,5.451608906631793,21.668136596679688,-0.17406438411150538
1866,2002-10-04,20.085933685302734,20.73847961425781,19.862457275390625,20.577577590942386,1388970.0,-0.02219319876050052,1.1538497611851508,-13.749559929588834,44.206970294463225,47.724565764803316,1.2275137590245073,1.1813209631056623,0.8747152696049731,1.2888211842603425,10.64121984007346,0.876022338867184,-0.36352453572972365,-1.1441915512084968,-2.6036201708926754,0.3152370684756818,-1.8739058610505843,-0.4144772413664093,2.7956174316406255,13.693011083035111,-37.777832795609086,0.7297143098420888,10,1.3140316009521484,1.492812156677246,1.086087703704834,1.0056371688842773,-2.949871063232422,4,-0.172229706079701,1.0833314811275223,20.54182243347168,1.1111145685619856,20.675907135009766,1.8333288880591043,21.569807052612305,-0.172229706079701
1867,2002-10-07,19.73731231689453,20.479248046875,19.55853271484375,20.157445907592773,1473543.0,-0.017356493049825006,-1.3678124271892282,0.8545485581716477,46.61921311852174,48.976986232626636,1.6204184668309445,1.392227341931605,1.2468301814933014,1.613102590499338,11.362246401741531,0.92071533203125,-0.31850395841487966,-1.3600687980651855,-2.8569315758188623,0.13679397968849116,-2.108500186942024,-0.6116374091883472,3.0824266787719736,7.782083076302307,-47.30362217737435,0.7484313888768378,10,1.5464468002319336,1.729696273803711,1.8056774139404297,1.3542585372924805,-2.5923099517822266,0,-0.1621377235255076,1.1538497611851508,20.085933685302734,1.0833314811275223,20.54182243347168,1.1111145685619856,20.675907135009766,-0.1621377235255076
1868,2002-10-08,20.666967391967773,20.827869415283203,19.844579696655273,20.336225509643555,1966327.0,0.047101401657280606,2.013702714236442,-0.7872302754334434,47.49123785019656,48.49982223823589,0.782903371135653,0.4074265911514203,0.32486724197291394,0.6694046411348005,12.394486271608697,1.0905570983886719,-0.19656367603620595,-0.3821431159973159,-1.868592291585145,1.1043060595905132,-1.1253677037912304,0.36108147179659866,2.022323352465822,69.66289306366681,16.81855164289677,0.7432245877939136,10,0.6167917251586914,0.6167917251586914,0.8760223388671875,0.4246034622192383,-3.57559967041016,1,-0.1903113698258576,-1.3678124271892282,19.73731231689453,1.1538497611851508,20.085933685302734,1.0833314811275223,20.54182243347168,-0.1903113698258576
1869,2002-10-09,19.9697265625,20.479248046875,19.81776237487793,20.47031021118164,1007831.0,-0.033736968576180915,1.5517360625703585,-1.5135175659154345,40.0,46.9992068016594,1.2735445346664775,1.0374709781716263,1.0212804668369415,1.3395563229720366,13.502018377701013,0.8492050170898438,-0.10770930741613327,-1.002955532073976,-2.5481858892109592,0.5422748250630072,-1.7755707106424659,-0.2303403535054862,2.5943338607500017,32.39438736104391,-16.806133365154807,0.7726151785684915,10,1.1173744201660156,1.3140325546264648,1.6000800132751465,0.9430637359619141,-2.270505905151367,2,-0.12354525664457916,2.013702714236442,20.666967391967773,-1.3678124271892282,19.73731231689453,1.1538497611851508,20.085933685302734,-0.12354525664457916
1870,2002-10-10,19.612165451049805,20.06805419921875,17.699220657348633,19.2635440826416,3285379.0,-0.017905158106753416,2.758863337832848,-0.6964297961516479,41.46053299240425,46.33350234936524,1.2715495583275533,1.3739520539240289,1.3703839415891856,1.6699577645724446,14.083559212468138,2.368833541870117,0.005688388831195823,-1.3024130821228042,-2.9622072701478537,0.35738110590224537,-2.1323101761353307,-0.4725159881102776,2.831673863863948,61.14284285986882,11.501035354650568,0.8298970940125251,10,0.2100677490234375,0.7419376373291016,1.9643454551696777,0.8357973098754883,-1.7341651916503906,3,-0.1139470725917422,1.5517360625703585,19.9697265625,2.013702714236442,20.666967391967773,-1.3678124271892282,19.73731231689453,-0.1139470725917422
1871,2002-10-11,20.854686737060547,21.140735626220703,20.112749099731445,21.006650924682614,1873140.0,0.06335461982063961,3.893617407647852,-0.43590038188402397,51.84793720183705,46.5121825469176,-0.16644614109594613,0.12888651959847408,0.15355289886050727,0.4028016360938018,14.263412242981104,1.5285701751708984,-0.09210808316744235,-0.05408143997192383,-1.713859164647257,1.6056962847034093,-0.8839703023095886,0.775807422365741,1.304475458399299,91.68828577683314,38.46662988738338,0.8298888623376659,10,-1.0771484375,-0.5005836486816406,0.8156838417053223,-0.5274009704589879,-2.976686477661133,4,-0.1834547573400872,2.758863337832848,19.612165451049805,1.5517360625703585,19.9697265625,2.013702714236442,20.666967391967773,-0.1834547573400872
1872,2002-10-14,21.319515228271484,21.721769332885746,20.63121223449707,20.747419357299805,967110.0,0.022288922249064314,-1.7111084768667333,-3.7646756115623488,54.03226031954025,46.906663758603656,-0.7665366185361009,-0.32812427372806496,-0.24997231450669943,-0.0813542398766991,14.56285625561016,1.0905570983886754,-0.25574163518540516,0.3951038360595689,-1.2744270061391703,2.064634678258308,-0.4396615850398007,1.2298692571589385,0.5720504749016904,90.00001896656849,33.29640993166308,0.8347654210993704,10,-1.6090202331542969,-0.9654121398925781,0.3910808563232422,-0.9922294616699254,-3.2180404663085938,0,-0.1962264414274092,3.893617407647852,20.854686737060547,2.758863337832848,19.612165451049805,1.5517360625703585,19.9697265625,-0.1962264414274092
1873,2002-10-15,21.498294830322266,22.570974349975586,21.02452850341797,22.34749984741211,1798747.0,0.008385725479053363,1.3862069168488929,-1.4843753646526174,45.714284262762796,46.50245364945959,-1.0689371701124664,-0.4304077548857421,-0.3638191260865469,-0.2789033014085547,14.123644847881634,1.5464458465576172,-0.3146218246605059,0.5113104820251451,-1.1450494301650487,2.167670394215339,-0.31686947406995003,1.3394904381202402,-3.799074172973633,77.98165532718242,25.407002183933585,0.8281799560950968,10,-1.3631973266601562,-1.1441917419433594,0.21453571319580078,-1.1710090637207067,-3.0839557647705043,1,-0.20249477921708747,-1.7111084768667333,21.319515228271484,3.893617407647852,20.854686737060547,2.758863337832848,19.612165451049805,-0.20249477921708747
1874,2002-10-16,20.988771438598636,21.498294830322266,20.604394912719727,21.498294830322266,1206511.0,-0.02370064210883238,2.508768908837039,0.6000004492080421,38.04347517969919,45.49065680215834,-0.5703446862288821,0.07819653359644718,0.20346158063544095,0.21083817627890156,13.36025717272915,0.8938999176025391,-0.39801318393259066,0.00491580963135263,-1.6511685875420845,1.6610002068047898,-0.8231263889553659,0.8329580082180712,-3.192115707397466,67.52292888346348,19.089117005952282,0.8280421985867181,10,-0.853673934936527,-0.6346683502197301,0.72405910491943,-0.6614856719970774,-1.9487018585205114,2,-0.18568994037800823,1.3862069168488929,21.498294830322266,-1.7111084768667333,21.319515228271484,3.893617407647852,20.854686737060547,-0.18568994037800823
1875,2002-10-17,20.568639755249023,21.54298973083496,20.3987979888916,21.54298973083496,2309095.0,-0.020016973579358055,1.3486257928118393,1.9122772210513839,39.923953447177794,45.01476604134885,-0.16316775296600383,0.4443728630873096,0.6776594428336651,0.6155378599354862,13.74929215368837,1.1441917419433594,-0.4966386105595504,-0.3664983749389634,-2.010609342786669,1.277612592908742,-1.188553858862818,0.4555571089848911,-2.6764976516723635,18.5455200036002,-26.44257107365407,0.8220554839238527,10,-0.43354225158691406,-0.2145366668701172,1.1017308235168457,-0.2413539886474645,-1.5017528533935547,3,-0.13950456287067436,2.508768908837039,20.988771438598636,1.3862069168488929,21.498294830322266,-1.7111084768667333,21.319515228271484,-0.13950456287067436
1876,2002-10-18,20.497127532958984,20.63121223449707,19.933969497680664,20.568639755249023,2514487.0,-0.0034767599190310694,6.090946122884438,0.07339480072038211,41.39290230505451,44.43406483985249,-0.030389515108286247,0.5096289132166802,0.7876719542594586,0.6650508883374115,13.955225931009386,0.6972427368164062,-0.5263058618579919,-0.4174509048461914,-2.073216543013629,1.2383147333212463,-1.2453337239299103,0.41043191423752745,-2.5114087844543462,21.355972659216665,-21.30348305577903,0.8278828190837186,10,-0.362030029296875,-0.14302444458007812,0.9073076248168945,-0.16984176635742543,-1.153131484985348,4,-0.12778021063429812,1.3486257928118393,20.568639755249023,2.508768908837039,20.988771438598636,1.3862069168488929,21.498294830322266,-0.12778021063429812
1877,2002-10-21,21.04240608215332,21.12285614013672,19.88927459716797,20.497127532958984,1988142.0,0.02660268119606224,2.493681142823188,-7.624969994398954,46.36251460203535,44.30865114561235,-0.41467990697497115,0.003979747882084439,0.2790902483546134,0.10057786150446901,13.630692093369245,1.23358154296875,-0.5129850984920097,0.1027984619140625,-1.5443536544736567,1.7499505783017817,-0.7207775962797989,0.9263745201079239,-2.9649822216192625,43.00002204863074,-0.4065987061452745,0.8235760581938604,10,-0.9073085784912109,-0.6883029937744141,0.21230125427246094,-0.7151203155517614,-1.9665794372558594,0,-0.15038231894202114,6.090946122884438,20.497127532958984,1.3486257928118393,20.568639755249023,2.508768908837039,20.988771438598636,-0.15038231894202114
1878,2002-10-22,20.783174514770508,21.54298973083496,20.577577590942386,21.04240608215332,1520304.0,-0.01231948316037268,-1.8799986344083774,-0.47541126964527447,50.81080629083839,45.509851844594394,-0.1533580905917873,0.2922769643597931,0.567287691004239,0.3366289736251602,12.826105532230672,0.9654121398925746,-0.43741277691960434,-0.16537208557128835,-1.8067949983849587,1.476050827242382,-0.9860835419781218,0.655339370835545,-2.6158796444476202,54.05404470238967,8.27862986599478,0.8207114564068348,10,-0.6480770111083984,-0.42907142639160156,0.5363402366638184,-0.45588874816894887,-1.367666244506836,1,-0.12903224918319123,2.493681142823188,21.04240608215332,6.090946122884438,20.497127532958984,1.3486257928118393,20.568639755249023,-0.12903224918319123
1879,2002-10-23,21.033466339111328,21.212247848510746,20.47031021118164,20.515005111694336,1042063.0,0.012043002581869189,-1.4411824694294555,-1.9999926422979575,53.65205098190232,46.864464954538626,-0.26472928985575095,-0.04776275601888358,0.37050409256810823,0.0737969900241211,13.666290088337293,0.7419376373291051,-0.3465275940182373,0.14034156799316477,-1.4033695492136076,1.6840526851999371,-0.6315139906102196,0.9121971265965492,-2.7780978791953856,69.18916799208326,20.119048221839122,0.7718555586033855,10,0.19665813446044922,-0.6793632507324219,0.2502923011779785,-0.7061805725097692,-1.6984100341796875,2,-0.12452190387132478,-1.8799986344083774,20.783174514770508,2.493681142823188,21.04240608215332,6.090946122884438,20.497127532958984,-0.12452190387132478
1880,2002-10-24,20.77423667907715,21.43572235107422,20.649089813232425,21.346332550048828,830854.0,-0.012324628563583295,1.0952409982853781,-1.103449671293452,55.26675970274768,47.24433412130647,0.19743798987054362,0.05815520691933429,0.6706705002070734,0.3204218152516347,13.85472258256868,0.7866325378417933,-0.33358105711048225,-0.019665241241455078,-1.2892563523432905,1.2499258698603803,-0.654460796792371,0.6151303143094609,-2.4325561013600137,53.513574611054146,-0.03020977605965669,0.6347955555509174,10,0.4558877944946289,-0.4201335906982422,0.4022541046142578,-0.4469509124755895,-1.322973251342777,3,-0.08347681437294863,-1.4411824694294555,21.033466339111328,-1.8799986344083774,20.783174514770508,2.493681142823188,21.04240608215332,-0.08347681437294863
1881,2002-10-25,21.140735626220703,21.2658805847168,20.336225509643555,20.336225509643555,539770.0,0.01764199343664341,-1.3111084768667332,-1.4062505209323104,60.7094202400733,47.98624077914348,-0.13881577306981185,-0.3955037445601768,0.3139010503841355,-0.06681260391014021,14.161651176903861,0.9296550750732457,-0.17940056626067147,0.3892939567565925,-0.763283939612915,1.5418718531261,-0.18699499142816123,0.9655829049413462,-2.7144691730584007,75.67573178566197,15.668270955173426,0.5762889481847536,10,0.08938884735107422,-0.7866325378417969,0.035755157470703125,-0.8134498596191442,-2.7263965606689418,4,-0.09809728294379005,1.0952409982853781,20.77423667907715,-1.4411824694294555,21.033466339111328,-1.8799986344083774,20.783174514770508,-0.09809728294379005
1882,2002-10-28,20.577577590942386,21.52511215209961,20.336225509643555,21.27482032775879,1184361.0,-0.026638525982976446,-1.0151527887338514,-0.8666674569399783,49.277458162382466,48.38214899021233,0.3442300855596834,0.0861818183272014,0.8864968585154358,0.4702692158282815,14.87370477096739,1.1888866424560547,-0.015589110711644594,-0.11933612823485973,-1.1895553153437142,0.9508830588739947,-0.654445721789287,0.4157734653195675,-2.0684169798438177,19.99993677808505,-37.18395985623771,0.5351095935544279,10,0.13855457305907848,-0.22347450256348012,0.7151203155517543,-0.2502918243408274,-2.1274814605712926,0,-0.05994785039769379,-1.3111084768667332,21.140735626220703,1.0952409982853781,20.77423667907715,-1.4411824694294555,21.033466339111328,-0.05994785039769379
1883,2002-10-29,20.488187789916992,20.58651733398437,19.826702117919922,20.577577590942386,1469516.0,-0.004344039070213079,13.166500711238426,0.12820470734990563,54.64742882837598,50.22703272895419,0.30761725476662605,0.09526914170214695,0.9545101545679167,0.5280881761843688,15.773466037409326,0.7598152160644496,-0.039945073562698497,-0.15464496612548828,-1.1455118907169464,0.8362219584659698,-0.6500784284212173,0.34078849617024076,-1.8977909040408818,38.947348324903196,-20.48938872512413,0.49543346229572893,10,0.19665813446044922,-0.13408470153808594,0.7598152160644531,-0.16090202331543324,-2.0023365020751918,1,-0.0689353865506156,-1.0151527887338514,20.577577590942386,-1.3111084768667332,21.140735626220703,1.0952409982853781,20.77423667907715,-0.0689353865506156
1884,2002-10-30,17.886938095092773,18.977497100830078,17.448928833007812,17.976329803466797,9448260.0,-0.1269633860006102,-2.1666709473222525,1.0000213374300801,38.971425951720455,50.121196340570044,2.707302305751483,2.6107158955995864,3.532245134754433,3.0808930461515196,16.06290755404909,3.0392589569091797,-0.1955811045418372,-2.6164462089538567,-4.197157311298614,-1.0357351066090992,-3.4068017601262355,-1.826090657781478,4.6840362548828125,10.745573194253504,-46.47288611827688,0.790355551172378,10,1.6090211868286133,2.3420190811157227,3.361064910888672,2.4403476715087855,0.6883029937744141,2,0.08545734138758254,13.166500711238426,20.488187789916992,-1.0151527887338514,20.577577590942386,-1.3111084768667332,21.140735626220703,0.08545734138758254
1885,2002-10-31,16.966222763061527,18.19086456298828,16.62653923034668,17.92269515991211,6978969.0,-0.05147417222201056,1.0958113517567587,10.699788763949007,24.076280529441917,48.19712725439088,3.423269373944823,3.4254458748703946,4.407887843606421,3.9431786586211004,16.514366485490672,1.5643253326416016,-0.32082588636912135,-3.3583815574645968,-5.5939488197607865,-1.122814295168407,-4.476165188612693,-2.2405979263165,5.502310676574705,6.934336553538397,-44.02685170754286,1.117783631148095,10,2.1185417175292933,2.8515396118164027,4.29742336273193,3.361063003540032,1.5464458465576136,3,0.13962056109669163,-2.1666709473222525,17.886938095092773,13.166500711238426,20.488187789916992,-1.0151527887338514,20.577577590942386,0.13962056109669163
1886,2002-11-01,16.62653923034668,17.162879943847653,16.331552505493164,16.984100341796875,4128314.0,-0.020021164254332313,1.325000200037887,0.3738331734690432,18.18180642568265,45.06593745701835,3.5270810228646035,3.681420166850142,4.686959870257006,4.223005884838244,16.720587591567575,0.8313274383544886,-0.363749285721056,-3.525095367431639,-6.306980979917004,-0.7432097549462746,-4.91603817367432,-2.1341525611889587,5.608314440917969,5.679856301376353,-38.67664717600262,1.3909428062426819,11,2.310731887817383,2.847071647644043,4.842703819274902,3.767788887023926,1.8324966430664062,4,0.16989249285455732,1.0958113517567587,16.966222763061527,-2.1666709473222525,17.886938095092773,13.166500711238426,20.488187789916992,0.16989249285455732
1887,2002-11-04,16.53714942932129,17.180757522583008,16.385187149047848,16.85001564025879,3057165.0,-0.0053763323676063735,-1.5797090693186697,0.8750006667911343,15.95091301755923,41.19261598220956,3.252196586507285,3.7089278113831767,4.693277519009591,4.251982816905127,16.711715497963603,0.7955703735351598,-0.41321306237752253,-3.4544770240783684,-6.670898830330465,-0.23805521782627181,-5.062687927204415,-1.846266120952322,5.3435061719970705,4.831930042087535,-33.814200241741545,1.6082109031260474,11,2.3911828994750977,2.914113998413086,4.932093620300293,3.8571786880493164,1.6984100341796875,0,0.11351349543362721,1.325000200037887,16.62653923034668,1.0958113517567587,16.966222763061527,-2.1666709473222525,17.886938095092773,0.11351349543362721
1888,2002-11-05,16.733808517456055,16.77850341796875,16.090200424194336,16.608661651611328,3862401.0,0.01189195810168342,5.416646662932636,-0.40000121927428794,19.487186080585275,37.39651988206322,2.7052106467670853,3.375565039832459,4.408067025129068,3.9981529881806104,17.151569502175175,0.6883029937744141,-0.4821530269729095,-3.061159992218016,-6.571274977696387,0.4489549932603545,-4.8162174849572,-1.3061024994788326,4.8139008981127915,22.29102739839144,-12.177659770048546,1.7550574927391849,11,2.073847770690918,2.5967788696289062,4.735434532165527,3.660519599914551,1.6000804901123047,1,0.10256407626062392,-1.5797090693186697,16.53714942932129,1.325000200037887,16.62653923034668,1.0958113517567587,16.966222763061527,0.10256407626062392
1889,2002-11-06,17.502561569213867,17.842243194580078,16.724868774414062,16.93940544128418,3711153.0,0.04594011285332211,-1.2522500355622879,4.499961897794645,29.059821266205603,34.484637833558544,1.5454470378393133,2.542875729520695,3.5466310404127768,3.16698430882073,17.21117606503291,1.1173744201660156,-0.6309883220787356,-2.169048690795897,-5.823737195112312,1.4856398135205175,-3.996392942954106,-0.34170443863768796,3.608547127045018,67.23402941654493,29.480869633268227,1.8273442521582077,11,1.3050947189331055,1.8280258178710938,4.027019500732422,2.8917665481567383,0.7240600585937464,2,0.05617976058758689,5.416646662932636,16.733808517456055,-1.5797090693186697,16.53714942932129,1.325000200037887,16.62653923034668,0.05617976058758689
1890,2002-11-07,17.377416610717773,17.878000259399414,17.001977920532227,17.11818504333496,2111086.0,-0.007150093887755116,-2.5636318492884964,0.4603191806432384,28.848482058362023,30.944533591146175,1.2718275380720385,2.6266862426589057,3.5662181290474706,3.2195029862104683,15.871208430848949,0.8760223388671875,-0.8244259675241565,-2.18245620727539,-5.978704743262867,1.613792328712087,-4.08058047526913,-0.2843319392816497,3.3320194237759466,72.00001706990767,30.843701376565335,1.8981242679937385,11,1.4302396774291992,1.9531707763671875,4.111938953399658,3.016911506652832,0.6793632507324219,3,0.06892995115342049,-1.2522500355622879,17.502561569213867,5.416646662932636,16.733808517456055,-1.5797090693186697,16.53714942932129,0.06892995115342049
1891,2002-11-08,17.02879524230957,17.654525756835938,16.85001564025879,16.93940544128418,1219040.0,-0.020061748890406794,-5.000014224953413,0.34482606392371534,22.04234102187732,27.918409464423384,1.090509336986429,2.8184906797899636,3.788645535462358,3.485168813055992,15.60719019446639,0.8045101165771484,-1.094949472441293,-2.3397830009460456,-6.2453142289361026,1.5657482270440113,-4.292548614941076,-0.3870173869510154,3.3111019433601996,52.49999466565385,11.098665818335796,1.9527656139950287,11,1.3095636367797852,2.3017921447753906,4.460560321807861,3.5487823486328125,0.5005836486816406,4,0.08713906921746029,-2.5636318492884964,17.377416610717773,-1.2522500355622879,17.502561569213867,5.416646662932636,16.733808517456055,0.08713906921746029
1892,2002-11-11,17.136062622070312,17.663463592529297,16.894710540771484,17.654525756835938,2062647.0,0.006299176085823532,1.8666695116573493,-5.800025604916144,24.04579665687119,24.518228112033963,0.49587063697537914,2.510452000988586,3.5711192520219726,3.301293058589991,15.867791994777825,0.7687530517578125,-1.385594918941763,-2.0233429908752427,-5.937029754952622,1.8903437732021366,-3.980186372913934,-0.06649960883655126,2.863858822681422,58.4999605258385,17.92667398173186,1.9568433820386897,11,0.39778614044189453,2.1945247650146484,4.353292942047119,3.5264358520507812,1.1620712280273438,0,0.07720403925455166,-5.000014224953413,17.02879524230957,-2.5636318492884964,17.377416610717773,-1.2522500355622879,17.502561569213867,0.07720403925455166
1893,2002-11-12,17.145002365112305,17.341659545898438,16.86789321899414,17.207574844360348,1441996.0,0.0005216917817794098,1.8648704758829093,0.12068838660308927,21.34387851803291,22.559611730513122,-0.04154003054112465,2.275308663515915,3.48721394671286,3.240853389228562,16.878417364007795,0.4737663269042969,-1.7822491171063106,-1.796738624572754,-5.646423350531535,2.052946101386029,-3.7215809875521444,0.12810373840663658,2.5421413979948397,36.434144429208715,-0.49796863068819164,1.9248423629793914,11,-0.004469871520996094,2.1855850219726562,4.230381488800049,3.8124828338623047,0.9832897186279297,1,0.06360787097981424,1.8666695116573493,17.136062622070312,-5.000014224953413,17.02879524230957,-2.5636318492884964,17.377416610717773,0.06360787097981424
1894,2002-11-13,17.091367721557614,17.171819686889652,16.85001564025879,16.984100341796875,2305068.0,-0.0031282960720863118,1.3999886201181715,-1.7142900688898777,22.010868147179195,22.33012146581726,-0.12586047355926056,2.1312594609493054,3.4446946437358257,3.257711007627261,17.653549212561426,0.3218040466308629,-2.0816613814912728,-1.6555030822753949,-5.463234942306983,2.152228777756193,-3.5593690122911887,0.24836284774039896,2.3080205744365045,23.478180198901242,-10.887364625294836,1.9038659300157936,11,-0.10726737976073863,2.2392196655273473,4.192391395568851,3.8661174774169957,1.5106906890869176,2,0.07269876268846143,1.8648704758829093,17.145002365112305,1.8666695116573493,17.136062622070312,-5.000014224953413,17.02879524230957,0.07269876268846143
1895,2002-11-14,17.699220657348633,17.878000259399414,17.305904388427734,17.431049346923828,1931424.0,0.03556490888814734,-1.206899342586904,2.5000266718825843,24.77065118145582,23.062215327569838,-0.6915244005671788,1.3675285784116298,2.760177286315077,2.6249488579153315,18.04410338257116,0.7866325378418004,-2.4314565126522076,-0.9041791915893569,-4.638414955835721,2.830056572657009,-2.771297073712539,0.9629386905338251,1.435432608901504,82.60872792043936,51.25990939307978,1.8671178821231826,11,-0.7151203155517578,1.6313667297363281,3.4862093925476074,3.2582645416259766,0.9296550750732422,3,0.029797977022225863,1.3999886201181715,17.091367721557614,1.8648704758829093,17.145002365112305,1.8666695116573493,17.136062622070312,0.029797977022225863
1896,2002-11-15,17.878000259399414,18.074657440185547,17.609830856323242,17.609830856323242,2720103.0,0.010100987241862036,-2.466663821675984,0.9999928875738803,29.027786009791484,24.515201215595642,-0.7533371364786099,1.0355636870774134,2.4937030775219995,2.4271850464205187,18.061442790827588,0.4648265838623047,-2.4632314912718805,-0.5944432258605943,-4.2314883876906535,3.042601935969465,-2.412965806775624,1.2240793550544353,1.0130967794862578,83.94165699734451,49.04402673568056,1.8185225809150296,11,-0.7955713272094727,1.4525871276855469,2.21016788482666,2.695108413696289,0.7598152160644531,4,0.009999977595748666,-1.206899342586904,17.699220657348633,1.3999886201181715,17.091367721557614,1.8648704758829093,17.145002365112305,0.009999977595748666
1897,2002-11-18,17.878000259399414,18.056779861450195,17.743915557861328,17.878000259399414,1577470.0,0.0,-1.3333333333333333,0.0,29.436627083324595,25.620694660344462,-0.6069641821747425,0.8288337942899631,2.3995895871992694,2.3838866826265175,18.527072774762505,0.3128643035888672,-2.289873190134852,-0.43622293472289897,-3.8722991840284067,2.9998533145826105,-2.154261059375653,1.2818151899298549,0.7890250503109506,83.94165699734451,47.509169661318055,1.7180381246527545,11,-0.4782371520996094,1.4525871276855469,2.1878204345703125,2.695108413696289,0.7866325378417969,0,-0.01950002032385667,-2.466663821675984,17.878000259399414,-1.206899342586904,17.699220657348633,1.3999886201181715,17.091367721557614,-0.01950002032385667
1898,2002-11-19,18.10147476196289,18.271316528320312,17.699220657348633,17.85118293762207,1265913.0,0.012499971994685666,-1.0645216798763806,100.0,52.70271114517829,28.247682424674757,-0.6884288246093355,0.4154524467440517,2.1071528342477492,2.1188300979338806,19.30006976287587,0.5720958709716797,-2.0227967083256644,-0.07866344451904439,-3.3124134446498203,3.15508655561173,-1.6955384445844324,1.5382115555463436,0.3594045569061919,88.05025960484237,46.370495461460486,1.616875000065387,11,-0.5408086776733398,1.2291126251220703,1.9308242797851562,2.4716339111328125,0.18771934509277344,1,0.010864257786775022,-1.3333333333333333,17.878000259399414,-2.466663821675984,17.878000259399414,-1.206899342586904,17.699220657348633,0.010864257786775022
1899,2002-11-20,18.41433906555176,18.700387954711914,17.797548294067386,18.10147476196289,1665399.0,0.017283912371952148,1.0404030389568324,1.2499980948752285,71.54252210064196,32.991464651594754,-0.959229336823995,-0.10929462720923411,1.731862550629856,1.7827657750378911,19.8644883843038,0.9028396606445277,-1.7062911945121897,0.3651572227478077,-2.581447880973826,3.3117623264694416,-1.1081453291130074,1.8384597746086229,-2.3241386413574254,79.48710934454574,32.03205537211817,1.4733025518608167,11,-0.6391372680664098,0.4022560119628871,1.8302612304687464,2.1587696075439418,-0.24135208129883168,2,-0.01553392607756654,-1.0645216798763806,18.10147476196289,-1.3333333333333333,17.878000259399414,-2.466663821675984,17.878000259399414,-0.01553392607756654
1900,2002-11-21,19.040069580078125,19.183094024658203,18.50373077392578,18.50373077392578,1796845.0,0.03398061219025417,-1.533336178324016,1.7142857142856949,83.08824106222508,39.774342433855615,-1.4799417209967132,-0.9187086361827177,1.0730321403971033,1.145231196009,20.614258400285536,0.7687549591064418,-1.4125786398462274,1.0775960922241197,-1.6231778961723222,3.77837008062056,-0.2727909019741013,2.4279830864223406,-2.897665405273436,90.90905784494745,36.59297046581,1.35038699419822,11,-1.023514747619629,-0.22347450256347656,1.2045307159423828,1.5330390930175781,-0.7598152160644531,3,-0.023004704241831653,1.0404030389568324,18.41433906555176,-1.0645216798763806,18.10147476196289,-1.3333333333333333,17.878000259399414,-0.023004704241831653
1901,2002-11-22,19.06688690185547,19.522775650024414,19.01325225830078,19.022192001342773,1986576.0,0.001408467635297006,-15.28536592800317,0.08333333333333333,85.28678556358612,46.57889675682394,-1.3267775047769597,-1.1687838366023797,1.0064042757115317,1.1242017435397287,21.26457913187847,0.5095233917236328,-1.233489619283116,1.2081058502197273,-1.1111813356547842,3.5273930360942387,0.04846225728246978,2.3677494431569848,-2.8028551330566387,75.0,13.828638322550873,1.1596435929372562,11,-0.8804912567138672,-0.2502918243408203,1.177713394165039,1.5062217712402344,0.05363464355469105,4,-0.022972348432557688,-1.533336178324016,19.040069580078125,1.0404030389568324,18.41433906555176,-1.0645216798763806,18.10147476196289,-0.022972348432557688
1902,2002-11-25,19.343996047973636,19.66580009460449,19.08476448059082,19.12945938110352,1483164.0,0.014533528600896073,-2.82352756597309,4.800025604916144,85.60975482823399,53.71954968017961,-1.4055647815977252,-1.626436565788648,0.6907310785850633,0.8338547184482614,22.24659419181044,0.5989131927490199,-1.022154391717283,1.5468940734863317,-0.5198152245454217,3.613603371518087,0.513539424470455,2.5802487225022084,-2.8844396463012707,83.63635658268174,16.822050009263776,1.0333546490158776,11,-1.0860881805419957,-0.5274009704589879,0.9006042480468714,1.2291126251220668,0.2681694030761683,0,-0.036506447311011714,-15.28536592800317,19.06688690185547,-1.533336178324016,19.040069580078125,1.0404030389568324,18.41433906555176,-0.036506447311011714
1903,2002-11-26,19.07582664489746,19.388690948486328,19.04900932312012,19.218849182128906,1349927.0,-0.013863185373441334,-2.454556035109928,-0.6666577761182088,74.85877545115898,59.59153938062181,-0.932798801023111,-1.5489167201379672,0.9409200345531588,1.0956562584761897,22.839265159711573,0.3396816253662074,-0.7182670041975996,1.3493427276611314,-0.40277301585538794,3.1014584711776525,0.4732848559028717,2.225400599419391,-2.359770747790524,68.42109561797737,1.591313182836032,0.8760578717582604,11,-0.5899744033813477,-0.2592315673828125,1.1687736511230469,1.4972820281982422,0.8313255310058594,1,-0.021555755108848107,-2.82352756597309,19.343996047973636,-15.28536592800317,19.06688690185547,-1.533336178324016,19.040069580078125,-0.021555755108848107
1904,2002-11-27,19.415508270263672,19.415508270263672,18.959619522094727,19.17415428161621,788455.0,0.017806915091518327,2.777760216217925,-1.6875241715009668,80.15872075071437,65.74576933276165,-1.0148536131060233,-1.8637663460050504,0.5608986407128569,0.7643630870188645,21.855991732286725,0.4558887481689453,-0.4158346692331456,1.6125958442687995,-0.2954095557913732,3.5206012443289723,0.658593144238715,2.566598544298884,-2.4634728373569317,78.46154098667422,11.778246451936454,0.9540027000300862,11,-0.7776927947998047,-0.6078519821166992,0.8290920257568359,1.1576004028320312,0.6436080932617188,2,-0.058011057322307824,-2.454556035109928,19.07582664489746,-2.82352756597309,19.343996047973636,-15.28536592800317,19.06688690185547,-0.058011057322307824
1905,2002-11-29,19.33505630493164,19.531715393066406,19.04900932312012,19.48702049255371,446806.0,-0.0041436960707976755,2.9999841945961028,-0.6296319711709434,87.06893750295058,72.19478616533488,-0.757628665298224,-1.6830382702221556,0.5833946826266754,0.8462552499277436,20.445334824254573,0.4827060699462855,-0.07859540420778544,1.413702201843261,-0.5682770607748111,3.3956814644613313,0.42271257053422673,2.4046918331522953,-2.1659196990890806,53.164416786858595,-14.680406806462372,0.9909896313090353,11,-0.6525459289550781,-0.527400016784668,1.4570574760437012,1.2380523681640625,0.8670845031738281,4,-0.06010167761354335,2.777760216217925,19.415508270263672,-2.454556035109928,19.07582664489746,-2.82352756597309,19.343996047973636,-0.06010167761354335
1906,2002-12-02,19.45126342773437,19.66580009460449,19.361873626708984,19.442325592041016,1062535.0,0.006010177626071478,-2.5789367293308656,-0.05881540798009536,87.10599231610104,78.60249341342114,-0.7009072710564723,-1.6619844670912975,0.429847435931368,0.7371742354874797,18.868036350893487,0.330743789672848,0.2774303188720175,1.3886731147766085,-0.6073372314300052,3.384683460983222,0.39066794167330343,2.3866782878799135,-2.082393742790856,69.62014034064191,0.568747689205793,0.9980051731033065,12,-0.768753051757809,-0.6436071395873988,1.3408503532409703,1.1218452453613317,1.0011692047119176,0,-0.060202210929446776,2.9999841945961028,19.33505630493164,2.777760216217925,19.415508270263672,-2.454556035109928,19.07582664489746,-0.060202210929446776
1907,2002-12-03,18.41433906555176,18.700387954711914,18.324949264526367,18.324949264526367,2362792.0,-0.05330884371778766,-7.4000341398881915,10.001280409735488,65.30170312721309,80.002381411425,0.4694670126496234,-0.5030042961810857,1.4284278142126645,1.786400365585834,17.112064497106505,1.1263141632080043,0.5696660136296501,0.25788927078247426,-1.6084235835821374,2.124202125147086,-0.6752671563998298,1.1910456979647783,-0.8617149478353667,6.666647700116359,-63.76312289920156,0.9331564271823055,12,0.31733512878417613,0.3933172225952113,2.3777747154235804,2.1587696075439418,2.0559711456298793,1,0.03834959687363826,-2.5789367293308656,19.45126342773437,2.9999841945961028,19.33505630493164,2.777760216217925,19.415508270263672,0.03834959687363826
1908,2002-12-04,18.450096130371094,18.843412399291992,18.235559463500977,18.324949264526367,1116680.0,0.0019418054969033705,-3.0,1.4000128024580163,66.45021395103956,79.43656939480253,0.5457543163235385,-0.4253991368839749,1.3519344891756973,1.7675597849890679,15.050278360939606,0.6078529357910156,0.8197577052948546,0.2078319549560561,-1.5369271291358437,1.952591039047956,-0.664547587089892,1.0802114970020043,-0.7284179345036499,15.000040007574805,-58.83370955580201,0.8723795420459497,12,0.5005836486816406,-0.11173725128173828,2.085021495819092,2.1230125427246094,1.564325332641598,2,0.06298445885958315,-7.4000341398881915,18.41433906555176,-2.5789367293308656,19.45126342773437,2.9999841945961028,19.33505630493164,0.06298445885958315
1909,2002-12-05,18.4858512878418,18.68251037597656,18.208742141723636,18.67357063293457,793265.0,0.0019379388171234524,3.6086666110045154,-1.4999923795589005,61.055256850077065,76.98846003789718,0.5824620526759858,-0.40444788306400525,1.2254525941577334,1.7423924606552355,13.984929404768428,0.4737682342529226,1.0807993073537858,0.19442262649536346,-1.5176833124555529,1.9065285654462798,-0.6616303429800929,1.0504755959708199,-0.6086433400753926,19.018402498697597,-51.48685782685513,0.8560529694754575,12,0.4514198303222621,-0.6078510284423864,2.0336232185363734,2.0872573852539027,1.6894721984863246,3,0.07688587698399996,-3.0,18.450096130371094,-7.4000341398881915,18.41433906555176,-2.5789367293308656,19.45126342773437,0.07688587698399996
1910,2002-12-06,18.575241088867188,18.68251037597656,18.324949264526367,18.369644165039066,722676.0,0.004835579364645071,-1.4242522210296025,-1.0952356760381652,60.05152867485518,74.18454260581596,0.4695840710601651,-0.4210879280629669,1.0246201318675645,1.6656450801192975,12.896967116007865,0.35756111145019176,1.1646588232013642,0.22392120361327983,-1.4365859691128051,1.8844283763393648,-0.6063323827497626,1.0541747899763223,-0.5549457693537327,25.153354155812412,-41.84906118695356,0.8302535863630425,12,0.362030029296875,-0.6972408294677734,1.287217140197754,1.8727216720581055,1.8324966430664062,4,0.07988457687085115,3.6086666110045154,18.4858512878418,-3.0,18.450096130371094,-7.4000341398881915,18.41433906555176,0.07988457687085115
1911,2002-12-09,18.51266860961914,18.727205276489254,18.110414505004886,18.4411563873291,677369.0,-0.003368595807111685,1.4642771412568507,0.3478272970164822,58.987333156512165,71.22649575340245,0.49760126911628433,-0.2547063722871634,0.9975081461419144,1.738055325756271,11.747778258087582,0.6167907714843679,1.1525188516197993,0.08715505599975515,-1.452767519419215,1.6270776314187252,-0.6828062317097299,0.8571163437092402,1.153131484985348,54.877934541063844,-9.569443593113085,0.7699612877094848,12,0.3754386901855469,-0.6346683502197266,0.9385948181152344,1.524099349975586,1.5106906890869105,0,0.09126032740674028,-1.4242522210296025,18.575241088867188,3.6086666110045154,18.4858512878418,-3.0,18.450096130371094,0.09126032740674028
1912,2002-12-10,18.459035873413086,18.54842567443848,18.056779861450195,18.459035873413086,826043.0,-0.0028970829293722966,4.500021337429941,0.0,55.319167047353694,69.05542815297963,0.46097782707352764,-0.10211332598490941,0.9693583943713655,1.8084503327902262,10.569398471479637,0.4916458129882848,1.0304205208060395,-0.03262634277343679,-1.4479480980247743,1.3826954124779007,-0.7402872203991073,0.6750345348522337,1.1756565093994098,51.13645731798982,-9.898786935078476,0.7076608776256689,12,0.4022541046142578,-0.5810356140136719,0.7464051246643066,1.4302387237548828,1.3319091796875,1,0.10799029660613702,1.4642771412568507,18.51266860961914,-1.4242522210296025,18.575241088867188,3.6086666110045154,18.4858512878418,0.10799029660613702
1913,2002-12-11,18.235559463500977,18.33388900756836,18.09253692626953,18.19086456298828,997315.0,-0.012106613338023098,-1.0000158056536823,100.0,47.267766571445165,65.4008776886164,0.61768376764104,0.21845425603611446,1.1099392632429783,2.060976354044719,9.309095623014425,0.3664989471435547,0.8863917552930047,-0.3106306076049812,-1.5844582058641699,0.9631969906542075,-0.9475444067345755,0.32628319152461316,1.336016418457028,26.66659080046444,-30.711299646745744,0.6369137991295938,12,0.6257305145263672,-0.3575592041015625,0.9542384147644043,1.6537151336669922,1.3140335083007848,2,0.12254906421454104,4.500021337429941,18.459035873413086,1.4642771412568507,18.51266860961914,-1.4242522210296025,18.575241088867188,0.12254906421454104
1914,2002-12-12,18.33388900756836,18.58418083190918,18.235559463500977,18.316011428833008,965209.0,0.005392186856904013,-2.899971194776653,0.399991465027952,37.13356361943018,59.85250281266968,0.39089874358167265,0.2297642627597014,0.9569651245601207,1.9827147302344912,7.833751509649534,0.3486213684082031,0.7090816239272186,-0.27442712783813406,-1.3562282846265283,0.8073740289502602,-0.8153277062323312,0.2664734505560631,1.1770950335693335,41.333329540023435,-11.315520114553891,0.5409005783941965,12,0.5274009704589844,-0.13855457305908203,0.7352328300476074,1.4347095489501953,1.3855457305908203,3,0.09166262841182227,-1.0000158056536823,18.235559463500977,4.500021337429941,18.459035873413086,1.4642771412568507,18.51266860961914,0.09166262841182227
1915,2002-12-13,18.226621627807614,18.432218551635746,18.226621627807614,18.307071685791016,1581385.0,-0.0058507706529948855,-4.111169065174338,-4.500053344713738,35.126596167779255,54.07701435174503,0.36252282956781556,0.39902742481168474,1.0115374122434666,2.087506794419994,7.094959753196617,0.2055969238281321,0.6039228353970643,-0.408064556121829,-1.4200166871053703,0.6038875748617123,-0.9140406216136014,0.09791150936994342,1.2261942461425797,25.333431959396012,-23.47656738386379,0.5059760654917714,12,0.22347450256348012,0.03128623962402699,0.8425002098083532,1.541976928710941,1.1263141632080114,4,0.1069151430426063,-2.899971194776653,18.33388900756836,-1.0000158056536823,18.235559463500977,4.500021337429941,18.459035873413086,0.1069151430426063
1916,2002-12-16,18.056779861450195,18.4858512878418,17.869060516357422,18.360706329345703,1583287.0,-0.00931833500610435,1.2258121134738924,3.7778278290142717,26.315793167828133,49.745246578480035,0.35062720433841577,0.6144529716858322,1.1403209572060682,2.241728411167337,6.708287282050314,0.6167907714843786,0.4300614653124484,-0.5868453025817857,-1.5734959707819556,0.3998053656183842,-1.0801706366818706,-0.09351996848170074,1.340194571999998,26.250036673610204,-17.4047123108313,0.49332533410008583,12,0.2994565963745117,0.2011280059814453,1.0123419761657715,1.7118186950683594,1.2157039642333984,0,0.1301980690091098,-4.111169065174338,18.226621627807614,-2.899971194776653,18.33388900756836,-1.0000158056536823,18.235559463500977,0.1301980690091098
1917,2002-12-17,17.52937889099121,17.878000259399414,16.984100341796875,17.797548294067386,2078532.0,-0.029207919380184966,3.16665333084398,0.8823496187517768,24.024023446760893,45.03122541133797,0.8261765430155705,1.1746203570537546,1.6309275575011455,2.761131366773796,6.672556732569632,1.0726795196533203,0.2181425533466168,-1.0968152046203627,-2.1504619285474043,-0.04316848069332124,-1.6236385665838817,-0.5699918426568438,1.7759207074334142,34.078194976058015,-6.177591911994284,0.5268233619635205,12,0.32627391815185547,0.7285289764404297,1.3050942420959473,2.2392196655273438,1.6894702911376953,1,0.14227431691812886,1.2258121134738924,18.056779861450195,-4.111169065174338,18.226621627807614,-2.899971194776653,18.33388900756836,0.14227431691812886
1918,2002-12-18,18.298133850097656,18.467973709106445,17.431049346923828,17.431049346923828,2536973.0,0.04385523091759569,-1.391749266391261,-3.2333461357913627,33.59582213261642,41.9801771093979,0.0375473551360308,0.4441245158573146,0.8035824608553028,1.9753507969206332,6.560225483859458,1.0369243621826172,-0.0007227624784391651,-0.3378931999206536,-1.3744536706714712,0.698667270830164,-0.8561734352960642,0.18038703545475698,0.821469807796749,82.12296296472894,44.77082038172356,0.518280235375409,12,-0.44248104095458984,-0.040225982666015625,0.13408422470092773,1.4704647064208984,0.6346683502197301,2,0.08158270210680318,3.16665333084398,17.52937889099121,1.2258121134738924,18.056779861450195,-4.111169065174338,18.226621627807614,0.08158270210680318
1919,2002-12-19,18.128292083740234,18.432218551635746,17.949512481689453,18.19086456298828,1429914.0,-0.009281917366481318,-1.2978798746992497,-0.07216422277068732,32.73659647709691,38.94518464298031,0.16912029398989503,0.6233996025967699,0.9341301066427334,2.126721029624118,6.920864930484692,0.4827060699462926,-0.09169437885489273,-0.4934326171875014,-1.5505619709185758,0.563696736543573,-1.0219972940530369,0.03513205967803401,0.8204713088663702,76.19051247856716,39.151519258472455,0.5285646768655368,12,-0.27263927459716797,0.12961578369140625,0.10726785659790039,1.6045503616333008,2.091726303100586,3,0.07840236032694614,-1.391749266391261,18.298133850097656,3.16665333084398,17.52937889099121,1.2258121134738924,18.056779861450195,0.07840236032694614
1920,2002-12-20,18.60205841064453,18.68251037597656,18.137231826782227,18.137231826782227,2516277.0,0.026134085037676114,-1.3461590542586521,-7.428610620008535,38.97912303891721,36.722050185469755,-0.33574960887385075,0.12135816158418322,0.4372917325341774,1.635337816280952,7.308114779822879,0.5542182922363246,-0.18372693145606078,0.002234268188477273,-1.0363896565366417,1.0408581929135963,-0.5170776941740804,0.521546230551035,0.1895319378972964,95.26310115266806,59.7699795966734,0.519311962362559,12,-0.7687530517578125,-0.27710819244384766,-0.4447145462036133,0.9475345611572266,0.9743518829345703,4,0.0600673486153156,-1.2978798746992497,18.128292083740234,-1.391749266391261,18.298133850097656,3.16665333084398,17.52937889099121,0.0600673486153156
1921,2002-12-23,18.628875732421875,18.87916755676269,18.41433906555176,18.59312057495117,1093523.0,0.0014416319519778842,-1.3636257831746035,0.07692149870950239,53.77359440075199,36.55031989140291,-0.3848170655912,0.06328846200587179,0.3471819843592705,1.6007290893509207,7.2771088749306,0.4648284912109304,-0.24579456384615384,0.05095214843749929,-0.9644157709046333,1.0663200677796318,-0.456731811233567,0.5586361081085656,-1.644775390625,86.79245662822933,45.68448455034373,0.5076839596710659,12,-0.6972417831420898,-0.3039255142211914,-0.47153186798095703,0.9207172393798828,0.7687549591064453,0,0.03886761976374076,-1.3461590542586521,18.60205841064453,-1.2978798746992497,18.128292083740234,-1.391749266391261,18.298133850097656,0.03886761976374076
1922,2002-12-24,18.637815475463867,18.727205276489254,18.54842567443848,18.59312057495117,503188.0,0.00047988634260054397,-1.666666666666702,1.2500266723567446,53.33333784917932,37.22427225559559,-0.40871024013021184,-0.0013377648204730974,0.2587636385668475,1.5986720545344113,7.1034319386558185,0.17877960205077414,-0.3121350222352106,0.09520092010497905,-0.8550237097114675,1.0454255499214256,-0.3799113948032442,0.5703132350132023,-1.6158137893676745,83.3333991894432,37.315082405597195,0.4751123149082225,12,-0.706181526184082,-0.3128652572631836,-0.431307315826416,0.9117774963378906,1.3319110870361328,1,0.03405272206151255,-1.3636257831746035,18.628875732421875,-1.3461590542586521,18.60205841064453,-1.2978798746992497,18.128292083740234,0.03405272206151255
1923,2002-12-26,18.66463279724121,18.932802200317386,18.54842567443848,18.637815475463867,1164000.0,0.0014388661489135313,-2.7391272079561926,0.6000085349720002,53.18473739753473,39.00773600871832,-0.41154074970053856,-0.06381186567188024,0.14537717433950448,1.5791059687654787,6.880820355589373,0.38437652587890625,-0.37268361269538275,0.14257793426513743,-0.7763484213747986,1.0615042899050735,-0.31688524355482883,0.6020411120851037,-1.6054877937316867,72.72732562988915,22.331462502511016,0.4594631778199678,12,-0.706181526184082,-0.33968257904052734,-0.2994575500488281,0.8849601745605469,0.8938999176025391,3,0.02969339878840871,-1.666666666666702,18.637815475463867,-1.3636257831746035,18.628875732421875,-1.3461590542586521,18.60205841064453,0.02969339878840871
1924,2002-12-27,18.289194107055664,18.59312057495117,18.217681884765625,18.369644165039066,853451.0,-0.020114978647800652,-2.360013655955245,-2.999928876244798,45.37574410956302,40.14653022447206,-0.048174865419941426,0.23496659357276783,0.44452519840866955,1.9584017952310404,6.898503067942388,0.44695091247558594,-0.42432152412636626,-0.17654504776000834,-0.9977838789256595,0.6446937834056428,-0.5871644633428339,0.2340743678228172,-1.1551028156738248,19.101048169778483,-33.063166200823275,0.41061941558282566,12,-0.33074283599853516,0.03575611114501953,0.1564326286315918,1.2603988647460938,0.8670825958251953,4,0.03519062072906909,-2.7391272079561926,18.66463279724121,-1.666666666666702,18.637815475463867,-1.3636257831746035,18.628875732421875,0.03519062072906909
1925,2002-12-30,18.17298698425293,18.53054618835449,18.0120849609375,18.19086456298828,1055823.0,-0.0063538678698753515,-2.0526303968195827,0.22221958794659868,44.60228564293027,42.17836272170564,0.0666310606657241,0.2736824354361005,0.49506254196504074,2.077829473973079,6.888317796673688,0.5184612274169886,-0.4306397150194208,-0.2346487045288086,-0.9551790728136851,0.4858816637560679,-0.5949138886712468,0.12561647961362965,-0.9669472565136701,17.475726144087304,-32.926455229256234,0.3602651841424378,12,-0.21453571319580078,0.1519632339477539,0.12291145324707031,1.3766059875488281,0.6346683502197266,0,0.11264143887637523,-2.360013655955245,18.289194107055664,-2.7391272079561926,18.66463279724121,-1.666666666666702,18.637815475463867,0.11264143887637523
1926,2002-12-31,18.280254364013672,18.4858512878418,18.11935234069824,18.280254364013672,934109.0,0.005902572860129629,-1.277777119216675,-0.0,47.206684431898985,44.754213942276536,-0.006261234016747608,0.07819705466904736,0.32432327607283895,1.9665889186372532,6.726135694496854,0.3664989471435618,-0.40907689856286567,-0.06883087158202983,-0.5968924884454871,0.4592307452814275,-0.3328616800137567,0.19519993684969705,-1.0051441373712855,29.126141187145254,-20.30810476110754,0.2640308084317285,12,-0.0983285903930664,0.04469585418701172,0.1363205909729004,1.269338607788086,0.3396835327148473,1,0.07090469879440131,-2.0526303968195827,18.17298698425293,-2.360013655955245,18.289194107055664,-2.7391272079561926,18.66463279724121,0.07090469879440131
1927,2003-01-02,19.12052154541016,19.12052154541016,18.34282875061035,18.35176658630371,1477682.0,0.0459658363972566,1.0232527558683837,100.0,61.592506439934375,47.86495664308965,-0.6672584438446627,-0.7446296288889691,-0.5885391130345674,1.1227696949222157,6.715356481281071,0.8402671813964879,-0.3483923599832508,0.7361271858215375,0.10526239569455598,1.366991975948519,0.4206947907580485,1.0515595808850264,-1.7791036398207751,100.0,45.71594763775362,0.3154323950634902,1,-0.5855045318603551,-0.7955713272094762,-0.6190261840820348,0.429071426391598,-0.2771091461181676,3,0.01449276085173934,-1.277777119216675,18.280254364013672,-2.0526303968195827,18.17298698425293,-2.360013655955245,18.289194107055664,0.01449276085173934
1928,2003-01-03,19.612165451049805,20.157445907592773,19.272483825683594,19.88927459716797,2836895.0,0.025712892008307398,1.175819434772312,-0.3604648566303336,65.18045025924224,51.46982928555023,-1.0648895176010278,-1.2066141475799839,-1.1402049503535991,0.627684712967941,7.327712248857574,1.0369243621826136,-0.22824335129694973,1.1696676254272447,0.33287686414498907,2.0064583867095003,0.7512722447861151,1.5880630060683742,-2.1640013270711727,74.58327665593575,17.890176437626977,0.4183953806411281,1,-0.527400016784668,-1.0413923263549805,-1.0749139785766602,-0.06257247924804688,-0.6793632507324183,4,0.018231597746951378,1.0232527558683837,19.12052154541016,-1.277777119216675,18.280254364013672,-2.0526303968195827,18.17298698425293,0.018231597746951378
1929,2003-01-06,19.90715217590332,20.04123878479004,19.460203170776367,19.49595832824707,1249469.0,0.015041007357896152,-1.4074191152064992,-1.483869635543931,69.10566073412691,54.81722236279576,-1.2080481028876875,-1.4647600048127885,-1.5010922456633153,0.3413566086235882,7.942114540895212,0.5810356140136719,-0.031616351761798,1.3935893058776863,0.33048885227046654,2.456689759484906,0.8620390790740764,1.9251395326812961,-2.2422455092355555,88.33325776346989,26.53021203048207,0.5315502268036099,1,-0.8223867416381836,-1.336379051208496,-1.2559285163879395,-0.3575592041015625,-1.2693367004394531,0,-0.01751227186988391,1.175819434772312,19.612165451049805,1.0232527558683837,19.12052154541016,-1.277777119216675,18.280254364013672,-0.01751227186988391
1930,2003-01-07,20.05911636352539,20.29153060913086,19.5764102935791,19.66580009460449,1701644.0,0.007633647760326934,-1.5000016669833935,0.9565227475137388,72.85712979344994,56.93761518420665,-1.2645768422297365,-1.5809101215137105,-1.7101928682820926,0.1937416050500076,8.686703031343287,0.7151203155517578,0.0989191948680066,1.4713597297668457,0.20285838974830384,2.7398610697853876,0.8371090597575765,2.105610399776115,-2.1948065575836253,89.30040646373044,22.050031961470637,0.6342506700092705,1,-0.9073085784912109,-1.4213008880615234,-1.3363804817199707,-0.5095233917236328,-2.0470314025878906,1,-0.04500894477516537,-1.4074191152064992,19.90715217590332,1.175819434772312,19.612165451049805,1.0232527558683837,19.12052154541016,-0.04500894477516537
1931,2003-01-08,20.20214080810547,20.273651123046875,20.01442146301269,20.175323486328125,2165231.0,0.0071301468114590705,2.0526705898208046,0.06818258967756266,83.44516751737659,60.283374036228565,-1.2974000599506255,-1.6768466553793857,-1.9216849849745117,0.03795815270969172,9.206513273389161,0.25922966003418324,0.2638505142153633,1.5299105644226074,0.07164291363919872,2.988178215206016,0.8007767390309013,2.2590443898143135,-2.095108921844794,95.4128539142844,22.976393635533697,0.7291338253917048,1,-1.050333023071289,-1.5643253326416016,-1.4570574760437012,-0.6525478363037109,-1.769922256469723,2,-0.0690266188558254,-1.5000016669833935,20.05911636352539,-1.4074191152064992,19.90715217590332,1.175819434772312,19.612165451049805,-0.0690266188558254
1932,2003-01-09,20.45243263244629,20.568639755249023,20.04123878479004,20.175323486328125,2189171.0,0.012389371340308486,1.0701737310818045,10.33321479374111,80.97683442369643,63.37138481691319,-1.4116713631658442,-1.8658016739916903,-2.220792679332945,-0.2207694643636131,9.802796317693128,0.5274009704589844,0.38980998103312103,1.680532550811769,0.024533965459315965,3.336531136164222,0.8525332581355407,2.5085318434879973,-2.126950873898597,91.03447971404984,19.004416933534344,0.8279992926762271,1,-1.1620702743530273,-1.6760625839233398,-1.7073493003845215,-0.9028396606445312,-5.113108634948729,3,-0.0895978864054856,2.0526705898208046,20.20214080810547,-1.5000016669833935,20.05911636352539,-1.4074191152064992,19.90715217590332,-0.0895978864054856
1933,2003-01-10,20.47031021118164,20.532882690429688,20.076993942260746,20.22895622253418,2330350.0,0.0008741052498073554,1.4878038625872168,0.8709708503974946,85.21503711096581,67.79797292818017,-1.2812105309654882,-1.7999578632513789,-2.2854031251979414,-0.2619084612614202,10.431303238647702,0.45588874816894176,0.45823155402437266,1.5866725921630866,-0.2123507632951167,3.38569594762129,0.687160914433985,2.4861842698921883,-1.8756494930297904,91.12898785146436,18.814497457679337,0.8995116777291021,1,-1.179947853088379,-1.6939401626586914,-1.7006449699401855,-0.9207172393798828,-5.0952301025390625,4,-0.07947597252341476,1.0701737310818045,20.45243263244629,2.0526705898208046,20.20214080810547,-1.5000016669833935,20.05911636352539,-0.07947597252341476
1934,2003-01-13,20.01442146301269,20.3630428314209,19.98760414123535,20.175323486328125,1667301.0,-0.02227072982606415,-2.499995554725771,-0.6666640324327034,71.35135322168307,70.77009154804159,-0.6200692510384584,-1.2771949358407575,-1.7986493593065092,0.1819620341237531,11.41660193431884,0.48270606994628906,0.5252251682608637,1.0467572212219203,-0.8004906895564154,2.894005132000256,0.12313326583275241,1.9703811766110881,-1.1828832604091808,44.14414068056572,-24.223730231872246,0.923623955389168,1,-0.670425415039059,-1.2380514144897425,-1.3699021339416468,-0.46482849121093395,-4.844938278198239,0,-0.0540419949032338,1.4878038625872168,20.47031021118164,1.0701737310818045,20.45243263244629,2.0526705898208046,20.20214080810547,-0.0540419949032338
1935,2003-01-14,20.175323486328125,20.29153060913086,19.951847076416016,20.103811264038086,706679.0,0.008039304239334966,1.23530076249647,-0.444445761566628,72.46753117195921,73.57685229693718,-0.5219598004408823,-1.354042087615852,-1.8964983512984865,0.004717090692690107,12.4168740099973,0.33968353271484375,0.6034645733741897,1.1102241516113267,-0.7775742183598737,2.998022521582527,0.1663249666257265,2.054123336596927,-1.1353330974071518,36.23201402697161,-28.574045717074412,0.9438991849856008,1,-0.7195892333984375,-1.3989534378051758,-1.7676877975463867,-0.6257305145263672,-4.934328079223633,1,-0.07620735359738617,-2.499995554725771,20.01442146301269,1.4878038625872168,20.47031021118164,1.0701737310818045,20.45243263244629,-0.07620735359738617
1936,2003-01-15,20.407737731933594,20.425615310668945,19.826702117919922,20.103811264038086,990044.0,0.011519728333623247,2.5263208135166852,4.249993332088657,74.146335878379,74.97172223454213,-0.47031233876678513,-1.4770257175211654,-2.0509081838984287,-0.24813551890498786,13.022595548756888,0.5989131927490234,0.7570654977694922,1.225090503692627,-0.6909134143885041,3.141094421773758,0.26708854465206144,2.1830924627331925,-1.1843094190532533,78.31326849859508,15.196012699135984,0.9580019590405664,1,-0.48717594146728516,-1.6313676834106445,-2.0001020431518555,-0.8581447601318359,-5.032657623291016,2,-0.11738943348176345,1.23530076249647,20.175323486328125,-2.499995554725771,20.01442146301269,1.4878038625872168,20.47031021118164,-0.11738943348176345
1937,2003-01-16,20.02335929870605,20.407737731933594,19.90715217590332,20.26471328735352,1407876.0,-0.01883493595794672,-1.113208610617937,-0.7941196774295003,66.88885980684455,75.16154551760906,0.062135890488104195,-0.9446576029464246,-1.588501825272214,0.1033707819991534,12.595667278537473,0.5005855560302734,0.9306030915302159,0.7160130500793436,-1.0669526043854596,2.4989787045441467,-0.175469777153058,1.6074958773117451,-0.6385056127414686,27.848002117533433,-32.64692355353758,0.8914828272324014,1,-0.008937835693355822,-1.246989250183102,-1.6403055191040004,-0.4737663269042933,-4.719791412353512,3,-0.07946422592402502,2.5263208135166852,20.407737731933594,1.23530076249647,20.175323486328125,-2.499995554725771,20.01442146301269,-0.07946422592402502
1938,2003-01-17,19.790945053100586,19.996543884277344,19.710494995117188,19.88927459716797,609464.0,-0.011607155529616109,-1.2069148192567194,0.4074079927927238,69.3548149204273,75.18922931608688,0.3604858957493988,-0.6268082024047494,-1.2854914414823888,0.2982303507001731,12.913434367253892,0.31286430358886363,1.0982905413086002,0.4089582443237312,-1.3202962264759535,2.138212715123416,-0.45566899107610936,1.2735854797235717,-0.264037038821872,11.249863307452877,-52.2305510430771,0.8646272353998419,1,0.28157997131347656,-1.0145750045776367,-1.421299934387207,-0.43801021575927734,-4.773425102233887,4,-0.22493221236575578,-1.113208610617937,20.02335929870605,2.5263208135166852,20.407737731933594,1.23530076249647,20.175323486328125,-0.22493221236575578
1939,2003-01-21,19.54959297180176,19.916091918945312,19.531715393066406,19.73731231689453,1016892.0,-0.012195076114417946,-2.440003413988819,1.9090838554496952,67.18749553486808,74.55926995402223,0.6099244117157632,-0.28829740421115346,-0.9996752150587831,0.49467658323646546,13.113574655612808,0.38437652587890625,1.1435744646779185,0.09654111862182901,-1.529520407972715,1.722602645216373,-0.7164896446754447,0.9095718819191028,1.019046783447262,1.9999530577542963,-64.51966190816356,0.8130307632972728,1,0.5005846023559535,-0.7732229232788121,-1.1799478530883825,-0.21900558471680043,-3.593478202819826,1,-0.2135345154848226,-1.2069148192567194,19.790945053100586,-1.113208610617937,20.02335929870605,2.5263208135166852,20.407737731933594,-0.2135345154848226
1940,2003-01-22,19.71943473815918,20.02335929870605,19.47808074951172,19.55853271484375,1123392.0,0.008687739258939953,-2.3888655101085017,-0.8571414056229142,67.6923141855057,72.80895291714768,0.43229172744818456,-0.3901386229881183,-1.1181280924783508,0.27575056929467934,13.760738446718717,0.5452785491943324,1.1362714457100047,0.21051406860351562,-1.3685399405787386,1.7895680777857699,-0.5790129359876133,1.0000410731946445,0.8284665298461924,25.471787367069194,-43.886814760580336,0.7895270045911278,1,0.3039255142211914,-0.9430646896362305,-1.1911225318908691,-0.38884735107421875,-3.7990760803222656,2,-0.23073438025787285,-2.440003413988819,19.54959297180176,-1.2069148192567194,19.790945053100586,-1.113208610617937,20.02335929870605,-0.23073438025787285
1941,2003-01-23,19.352935791015625,19.710494995117188,19.12052154541016,19.701555252075195,1432039.0,-0.01858567205450068,2.219509656468071,-2.1666567882502163,53.233833222400165,69.72639722811476,0.7438910923093616,0.035190627714925427,-0.6922006504475782,0.5833992811434285,14.46946151414118,0.5989131927490199,1.072718761767284,-0.19218788146972798,-1.7186108738990242,1.3342351109595683,-0.9553993776843761,0.5710236147449201,1.152172656250002,18.055572019582748,-45.46793480067436,0.7632114962146485,1,0.4737663269042969,-0.5765657424926758,-0.9989337921142578,-0.022348403930664062,-3.6560516357421875,3,-0.2124711427927154,-2.3888655101085017,19.71943473815918,-2.440003413988819,19.54959297180176,-1.2069148192567194,19.790945053100586,-0.2124711427927154
1942,2003-01-24,19.272483825683594,19.58534812927246,18.94174194335937,19.361873626708984,974270.0,-0.0041570935903885164,1.399998577504672,0.25641081755363093,44.66293262848118,65.22060784117203,0.7145031716655375,0.17457903387299112,-0.5554878395933329,0.6124995291984376,15.093719254119803,0.6436061859130895,0.9715420305567832,-0.30437326431274414,-1.776809705408926,1.1680631767834377,-1.0405914848608333,0.431844956235345,1.1495494074707047,30.578455559102323,-30.242929363593234,0.7362182205480905,1,0.4111948013305664,-0.49611377716064453,-0.9654116630554199,0.05810356140136719,-3.888464927673338,4,-0.20222633223057196,2.219509656468071,19.352935791015625,-2.3888655101085017,19.71943473815918,-2.440003413988819,19.54959297180176,-0.20222633223057196
1943,2003-01-27,19.218849182128906,19.352935791015625,19.01325225830078,19.272483825683594,955923.0,-0.0027829647719413986,2.166642958748222,0.600008534972048,38.297888899193666,61.54800069422876,0.6391644738809852,0.2865548823812709,-0.44534381173290427,0.6325042039881907,15.986933740623108,0.33968353271484375,0.8091724223741039,-0.385718727111815,-1.8057992888600403,1.0343618346364103,-1.0957590079859294,0.32432155376229943,1.0847607478417984,25.619710833940573,-30.411220330719303,0.710040280874113,1,0.4648294448852539,-0.21900463104248047,-1.1620688438415527,0.11173820495605469,-3.790135383605957,0,-0.2037209022596984,1.399998577504672,19.272483825683594,2.219509656468071,19.352935791015625,-2.3888655101085017,19.71943473815918,-0.2037209022596984
1944,2003-01-28,18.932802200317386,19.30824089050293,18.727205276489254,19.2635440826416,858821.0,-0.014883668584979914,1.7659439238759522,6.166571834992822,31.68605534690286,57.01672560255582,0.8444519396612797,0.656975084308467,-0.10321716603908371,0.8734962558913146,16.48373910368005,0.5810356140136754,0.6421179795634515,-0.7039461135864222,-2.024180237013166,0.6162880098403214,-1.364063175299794,-0.04382905187305042,1.2618582907244118,15.862075054668434,-34.47500043628054,0.6601170617133715,1,0.6436080932617152,0.3262739181518519,-0.8760218620300328,0.3977851867675746,-3.378942489624027,1,-0.20679887784308293,2.166642958748222,19.218849182128906,1.399998577504672,19.272483825683594,2.219509656468071,19.352935791015625,-0.20679887784308293
1945,2003-01-29,20.22001838684082,20.515005111694336,19.12945938110352,19.12945938110352,2334937.0,0.06798867768775696,-1.5409826030533518,-3.2973114807040456,50.21185933064838,54.35733931947465,-0.48696736333450374,-0.494365872590496,-1.3378357979281432,-0.4446106665224896,17.226742392567996,1.5822029113769496,0.48186881570492446,0.4809185028076186,-0.6677581763396816,1.6295951819549188,-0.0934198367660315,1.0552568423812687,-1.492813110351566,83.50001386930002,37.25925965343622,0.5743383395736507,1,-0.5989131927490234,-0.9296560287475586,-2.163238048553467,-0.8894309997558594,-4.299659729003906,2,-0.21087535808740077,1.7659439238759522,18.932802200317386,2.166642958748222,19.218849182128906,1.399998577504672,19.272483825683594,-0.21087535808740077
1946,2003-01-30,19.5764102935791,20.345163345336914,19.531715393066406,20.336225509643555,1726479.0,-0.03183024273017376,1.0919570111886672,-0.6967208670664822,40.50387628954649,51.42567448421931,0.02940826752175596,0.26490779591516755,-0.6537879673762141,0.1583413313435713,18.009898502437245,0.8134479522705078,0.3899783411083284,-0.22749738693237376,-1.154480345914294,0.6994855720495465,-0.6909888664233357,0.23599409255858816,-0.8492050170898473,47.50000533434625,6.639276819860974,0.4634914794909603,1,0.04469490051269531,-0.28604793548583984,-1.4972825050354004,-0.24582290649414062,-3.781197547912596,3,-0.18675802054176105,-1.5409826030533518,20.22001838684082,1.7659439238759522,18.932802200317386,2.166642958748222,19.218849182128906,-0.18675802054176105
1947,2003-01-31,19.39763069152832,19.5764102935791,19.16521644592285,19.531715393066406,1781519.0,-0.00913239962637169,2.6800068279776386,0.17647014524477736,38.764054596505844,48.0267011148947,0.12303215725290073,0.49066902256807055,-0.435812282851348,0.29272880204652907,19.053307104336618,0.41119384765625,0.2661524745281021,-0.4201324462890632,-1.3117150236068547,0.47145013102872824,-0.8659237349479589,0.025658842369832513,-0.6346694183349655,37.500026671730865,2.8740549437396368,0.4457912886588958,1,0.22347450256347656,-0.1072683334350586,-1.269338607788086,-0.06704330444335938,-3.5040884017944336,4,-0.19078343098217343,1.0919570111886672,19.5764102935791,-1.5409826030533518,20.22001838684082,1.7659439238759522,18.932802200317386,-0.19078343098217343
1948,2003-02-03,19.9697265625,19.9697265625,19.40656852722168,19.522775650024414,768990.0,0.029493079854414184,1.5199994879038625,-3.3333475582867464,49.54296282108947,46.06619748003041,-0.4705164270469311,-0.05614433302567434,-0.9684604824146987,-0.3087510858212106,19.048990566624557,0.5720958709716797,0.11517419177952348,0.1340853691101067,-0.7544731991760436,1.022643937396257,-0.31019391503296845,0.5783646532531819,-1.1717244125366264,69.50002240425388,34.58768862322851,0.44427928414307555,2,-0.3486213684082031,-0.6793642044067383,-1.8414344787597656,-0.6391391754150391,-4.031489372253418,0,-0.22963297219607304,2.6800068279776386,19.39763069152832,1.0919570111886672,19.5764102935791,-1.5409826030533518,20.22001838684082,-0.22963297219607304
1949,2003-02-04,19.55853271484375,19.790945053100586,19.2635440826416,19.790945053100586,926949.0,-0.020590860188762328,3.538493734150725,-0.5199952204360498,44.00000445301732,43.43371862086504,-0.0647279549180162,0.34529619893839225,-0.5318698409892164,0.07251031080238235,18.95091731335,0.7061824798583984,-0.0006481641749971345,-0.2596775054931655,-1.1559735181428508,0.6366185071565198,-0.7078255118180081,0.18847050083167716,-0.7261905056457572,30.96782186736397,-3.621533253643978,0.44814800632484203,2,0.06257247924804688,-0.2681703567504883,-1.4168319702148438,-0.22794532775878906,-2.36883544921875,1,-0.2111517758786945,1.5199994879038625,19.9697265625,2.6800068279776386,19.39763069152832,1.0919570111886672,19.5764102935791,-0.2111517758786945
1950,2003-02-05,19.15627670288086,19.64792251586914,19.15627670288086,19.55853271484375,682962.0,-0.02056677859365197,-1.4444423370539312,1.7307859599018474,38.215484466105885,41.76501320349901,0.27853405781598184,0.7130016577102793,-0.12853990934622672,0.45375203667662234,18.499365457816765,0.49164581298828125,-0.12535988242375495,-0.6167915344238288,-1.5520945041895757,0.31851143534191806,-1.0844430193067005,-0.14914004954095716,-0.29028123563293917,0.0,-27.85819441638835,0.4676514848828726,2,0.4648284912109375,0.13408565521240234,-1.0145759582519531,0.17431068420410156,-1.841434478759762,2,-0.18805413223362677,3.538493734150725,19.55853271484375,1.5199994879038625,19.9697265625,2.6800068279776386,19.39763069152832,-0.18805413223362677
1951,2003-02-06,18.807655334472656,19.2635440826416,18.771900177001953,19.022192001342773,675915.0,-0.018198806261541134,-2.437504584219616,0.5333336494419103,38.474580132877605,41.07741848176528,0.605330149069939,1.0032312896823221,0.21626197517628043,0.775978507110306,17.782946773488923,0.49164390563964844,-0.23985847957490236,-0.895688629150392,-1.9015608225681468,0.11018356426736275,-1.3986247258592677,-0.3927525324415164,1.7073497772216797,2.9850033279936814,-23.84694122113291,0.5029360967088773,2,0.8134498596191406,0.5363407135009766,-0.66595458984375,0.008939743041992188,-1.0369224548339844,3,-0.15351709850528794,-1.4444423370539312,19.15627670288086,3.538493734150725,19.55853271484375,1.5199994879038625,19.9697265625,-0.15351709850528794
1952,2003-02-07,18.61993789672852,19.17415428161621,18.459035873413086,18.950679779052734,705001.0,-0.00998090588145073,-1.1917795406317044,1.541656664799635,38.803436011740295,41.13359038315935,0.7719259016847388,1.1031845886667213,0.3889664637353576,0.9353705745478216,16.625888783311098,0.715118408203125,-0.3837051964828042,-0.9917813301086404,-2.043164644883241,0.05960198466596012,-1.517472987495939,-0.46608967272134194,1.8602051162719704,10.650891309370882,-17.402237949460336,0.5256916573873001,2,0.8670825958251918,0.8357963562011683,-0.36649990081787465,0.19665718078612926,-0.6972427368164098,4,-0.15170432719640337,-2.437504584219616,18.807655334472656,-1.4444423370539312,19.15627670288086,3.538493734150725,19.55853271484375,-0.15170432719640337
1953,2003-02-10,18.843412399291992,18.843412399291992,18.387523651123047,18.709327697753906,466383.0,0.012001893013979137,5.80001137996273,-0.4054058729902468,43.22470422289836,42.41566248049218,0.5471319095009832,0.79219384602834,0.16141149479883765,0.6967147128107669,15.446356478862732,0.4558887481689453,-0.4263766016146633,-0.6869619369506843,-1.7100079288811862,0.33608405497981764,-1.1984849329159353,-0.17543894098543333,1.555886328125002,32.48409547742108,1.0885118393149469,0.5115229959652507,2,0.6078519821166992,0.634669303894043,-0.41342878341674805,-0.02681732177734375,-0.9654121398925781,0,-0.15654649206047955,-1.1917795406317044,18.61993789672852,-2.437504584219616,18.807655334472656,-1.4444423370539312,19.15627670288086,-0.15654649206047955
1954,2003-02-11,18.932802200317386,19.343996047973636,18.843412399291992,18.843412399291992,685423.0,0.004743822357183625,-10.200017069944176,0.6666666666666932,42.334488426884526,41.54039904674064,0.5115355347875763,0.650993862769333,0.05794518488365341,0.5796634931071445,14.473219337994736,0.5005836486816442,-0.4271734679182657,-0.5434911727905245,-1.5731314326925236,0.48614908711147464,-1.0583113027415223,-0.028671042839526706,1.345790022521971,43.26238022311972,10.658224722859217,0.5148201299509995,2,0.4335412979125941,0.5452795028686488,-0.1050329208374059,-0.11620712280273793,-1.2693386077880895,1,-0.1581680819556972,5.80001137996273,18.843412399291992,-1.1917795406317044,18.61993789672852,-2.437504584219616,18.807655334472656,-0.1581680819556972
1955,2003-02-12,18.637815475463867,18.92386245727539,18.54842567443848,18.92386245727539,549726.0,-0.015580721846266021,1.6250008334944508,-3.199995732513849,42.932857728261965,41.810285873264576,0.6241169606602597,0.8694663790741259,0.3377310063226915,0.8371424903225417,13.350106585261335,0.38437652587890625,-0.4098298961218987,-0.7616024971008315,-1.801031601473241,0.27782660727157804,-1.2813170492870363,-0.24188794491462673,1.527312633072512,26.168222435374517,-7.9343484634021095,0.5197145521862041,2,0.5408096313476562,0.840266227722168,0.18995380401611328,0.17877960205078125,-1.4302406311035192,2,-0.07769785100326121,-10.200017069944176,18.932802200317386,5.80001137996273,18.843412399291992,-1.1917795406317044,18.61993789672852,-0.07769785100326121
1956,2003-02-13,18.0120849609375,18.637815475463867,17.654525756835938,18.637815475463867,1192527.0,-0.03357316823691714,2.1428536592057013,2.1875095851864694,38.755979232970226,41.80938861064951,1.1226733260530182,1.377124158746554,0.9369298884310453,1.4314797428728951,12.394610399766519,0.9832897186279297,-0.3582723071975451,-1.2675503730773912,-2.368075380553954,-0.16702536560082848,-1.8178128768156725,-0.7172878693391098,2.0463868801540777,21.163982934602544,-12.831470547716052,0.5502625037382806,2,0.8000411987304688,1.0994977951049805,0.8827266693115234,0.7955713272094727,-1.6984100341796875,3,-0.03870971841008419,1.6250008334944508,18.637815475463867,-10.200017069944176,18.932802200317386,5.80001137996273,18.843412399291992,-0.03870971841008419
1957,2003-02-14,18.432218551635746,18.459035873413086,17.967390060424805,17.99420738220215,1027632.0,0.023325094879875552,1.0,-0.6999996951805045,43.41318350313276,41.128302019765435,0.6159704392210266,0.8766190327596384,0.5280279153333503,0.9879291791323759,11.387478013115835,0.49164581298828125,-0.4696137651940404,-0.7678597450256319,-1.8720518584531547,0.33633236840189085,-1.3199558017393933,-0.21576368831187054,1.4339376027153818,46.03175319976213,10.523383301138075,0.5520960567137617,2,0.290516853332516,0.6793642044067347,0.4625930786132777,0.3754377365112269,-1.6715927124023438,4,-0.035887469006728456,2.1428536592057013,18.0120849609375,1.6250008334944508,18.637815475463867,-10.200017069944176,18.932802200317386,-0.035887469006728456
1958,2003-02-18,15.33932399749756,18.4411563873291,14.749349594116213,18.4411563873291,8115002.0,-0.16779827916394308,1.3804037931355708,-7.08162852066671,29.531567320908024,39.520697893975516,3.3335244479397286,3.814479863839372,3.5952932203192827,4.038184891462754,11.69040550130541,3.691806793212889,-0.5667313922379265,-3.638173246383664,-5.656867185514754,-1.6194793072525737,-4.647520215949209,-2.6288262768181188,4.349901725052353,12.840474437070911,-24.11397433507978,1.009346969565546,2,1.8593120574951154,2.301792144775389,3.694042205810545,3.4683322906494123,1.2961549758911115,1,0.16841492903050992,1.0,18.432218551635746,2.1428536592057013,18.0120849609375,1.6250008334944508,18.637815475463867,0.16841492903050992
1959,2003-02-19,15.375080108642578,15.482348442077635,15.07115364074707,15.33932399749756,2660365.0,0.002331009577139831,2.2857104754792648,-0.011527415621241755,17.814725125350805,37.25394685611384,2.9524175171184552,3.636383637046137,3.5326422576144303,3.9350153615370793,12.395928063790793,0.41119480133056463,-0.6534934445355631,-3.3936914920806878,-5.953939531321559,-0.8334434528398162,-4.673815511701122,-2.113567472460254,3.820158001063966,14.989306178657372,-15.413299116067765,1.2801240196204353,2,1.6715927124023473,2.2570972442626953,3.6582860946655273,3.4325761795043945,1.1173744201660192,2,0.1627907063293872,1.3804037931355708,15.33932399749756,1.0,18.432218551635746,2.1428536592057013,18.0120849609375,0.1627907063293872
1960,2003-02-20,15.169483184814453,15.500226020812988,15.124788284301758,15.375080108642578,1936794.0,-0.01337208797452416,-1.5454551332617776,-5.749979996266255,18.91550934458988,35.080716768526315,2.8306926930575678,3.671891891708796,3.7055190207348474,4.061470546181408,12.96174844713653,0.37543773651123047,-0.8730070222172017,-3.3717908382415764,-6.350721990595304,-0.39285968588784925,-4.861256414418442,-1.882325262064711,3.5811660733330584,10.804610443248421,-16.715054940619773,1.489465576176864,2,1.8771896362304723,2.4626941680908203,3.890699863433838,3.1688756942749023,1.1888866424560547,3,0.16440773738497994,2.2857104754792648,15.375080108642578,1.3804037931355708,15.33932399749756,1.0,18.432218551635746,0.16440773738497994
1961,2003-02-21,15.240995407104492,15.321446418762207,15.10690975189209,15.19629955291748,2102584.0,0.004714216128445692,1.0869541016304474,-0.2173955395576666,20.230473769091304,33.017054297120865,2.458591573056246,3.453596070127549,3.6034602038239534,3.9227037565325347,14.315802761855398,0.2145366668701172,-1.0499313941623711,-3.094681596755983,-6.38867254618911,0.1993093526771439,-4.741677071472548,-1.4476861220394177,3.109523884639888,13.253029393134156,-12.466997841942966,1.6469954747165636,2,1.8056774139404332,2.3911819458007812,3.875056743621826,3.0884246826171875,0.7151193618774432,4,0.12903221769485929,-1.5454551332617776,15.169483184814453,2.2857104754792648,15.375080108642578,1.3804037931355708,15.33932399749756,0.12903221769485929
1962,2003-02-24,15.375080108642578,15.375080108642578,15.03539752960205,15.240995407104492,1149122.0,0.008797634141112898,4.066686581601445,2.999935989075469,14.890708590540626,29.868832560192235,2.029212240262499,3.175359051384394,3.441486186920983,3.72659969505483,16.11043246506091,0.33968257904052734,-1.1761335754490716,-2.7657267093658433,-6.280127967014739,0.7486745482830521,-4.522927338190293,-1.0085260805413938,2.6153222133389846,16.94916742871605,-3.0994335859559357,1.757200628824448,2,1.6715927124023473,2.2570972442626953,3.973385810852051,2.9543399810791016,0.39331626892089666,0,0.06104649936670148,1.0869541016304474,15.240995407104492,-1.5454551332617776,15.169483184814453,2.2857104754792648,15.375080108642578,0.06104649936670148
1963,2003-02-25,15.303567886352539,15.375080108642578,14.963886260986328,15.375080108642578,1624007.0,-0.00465117721564523,10.49995999253194,-0.533336178324016,15.706048993576673,26.910117067602474,1.727452235923387,3.097309288890486,3.490907513178371,3.7366171269838944,18.01818868296998,0.41119384765625,-1.2996859311835678,-2.641474866867064,-6.334672168994391,1.0517224352602632,-4.488073517930726,-0.7948762158034022,2.362729162842488,63.33329184395965,42.82079662414669,1.8465986510636634,2,1.5330381393432617,2.3286094665527344,4.091827869415283,3.0258522033691406,0.929656982421875,1,0.09521034334615797,4.066686581601445,15.375080108642578,1.0869541016304474,15.240995407104492,-1.5454551332617776,15.169483184814453,0.09521034334615797
1964,2003-02-26,15.0175199508667,15.303567886352539,15.0175199508667,15.303567886352539,1634635.0,-0.018691584708225628,1.0,3.999986664177313,16.005873577096523,23.918229939695202,1.564204272943293,3.2411710307953925,3.7479152441247585,3.973155642988445,20.135269356297293,0.28604793548583984,-1.4384869787633896,-2.7317586898803725,-6.614699904513678,1.1511825247529313,-4.673229297197025,-0.7902880825637197,2.357082352820445,9.999946656519551,-12.565794638066759,1.9414706073166519,2,1.6760625839233398,2.614657402038574,4.406927585601807,3.3119001388549805,1.0726804733276367,2,0.10773809709029858,10.49995999253194,15.303567886352539,4.066686581601445,15.375080108642578,1.0869541016304474,15.240995407104492,0.10773809709029858
1965,2003-02-27,15.956114768981935,16.090200424194336,15.500226020812988,15.535982131958008,2019353.0,0.06249998809297863,-1.4000023277151343,-1.4687490623218473,28.647925282017,22.79511283403373,0.22932179636731753,2.073042479274621,2.794046106477344,2.992147609436566,20.43039131669793,1.0726804733276367,-1.6217383952794684,-1.5799686908721906,-5.358542421719173,2.1986050399747903,-3.46925555629568,0.30931817455130073,1.1559622637481173,88.09518164714424,60.44797046329157,1.8892868654234907,2,0.6480779647827131,1.676062583923338,3.4571590423583967,2.3733053207397443,0.09832859039306463,3,0.033613430812699185,1.0,15.0175199508667,10.49995999253194,15.303567886352539,4.066686581601445,15.375080108642578,0.033613430812699185
1966,2003-02-28,15.920358657836914,16.224285125732422,15.598554611206055,15.956114768981935,1733975.0,-0.0022409033566573866,1.1874986455782506,-0.08510672105434387,29.31506132596911,21.22865481434888,-0.07022112542415648,1.919253685040374,2.819272831037406,2.9921312412058505,20.666187868629,0.6257305145263672,-1.8320349540779972,-1.432922220230104,-5.149116926665222,2.2832724862050124,-3.291019573447663,0.42517513298745513,0.9554456310317541,75.88648511225583,44.18545010919337,1.8580973532175582,2,0.6748943328857422,1.7118186950683594,3.479506492614746,2.726395606994629,0.49164581298828125,4,0.027512644585929502,-1.4000023277151343,15.956114768981935,1.0,15.0175199508667,10.49995999253194,15.303567886352539,0.027512644585929502
1967,2003-03-03,15.696884155273438,16.054443359375,15.67900562286377,16.04550552368164,1526121.0,-0.014037026889056281,1.0487900078064012,9.749979996265486,25.890411799746687,20.824081978664285,-0.3079412448603094,1.9513065341786273,3.046406371502684,3.183737091024451,21.613565714475964,0.37543773651123047,-2.056464309627465,-1.4713593959808335,-5.126996640561927,2.184277848600262,-3.2991780182713804,0.3564592263097133,0.966274664119986,58.1560262222841,25.457122973319287,1.8278186222905475,3,-0.1027984619140625,1.935293197631836,3.604651927947998,3.0124435424804688,0.8670825958251953,0,0.016514781605329487,1.1874986455782506,15.920358657836914,-1.4000023277151343,15.956114768981935,1.0,15.0175199508667,0.016514781605329487
1968,2003-03-04,15.384018898010256,15.687945365905762,15.33932399749756,15.661128044128418,1386844.0,-0.0199316790624382,1.108105302615254,0.7948713740165615,23.708611667193992,21.47895826109131,0.013332803246013825,2.0058480834593713,3.3345875247624033,3.4477469216334757,22.185930384523868,0.35756015777587713,-2.2325453664887895,-1.5549392700195295,-5.042095016940179,1.932216476901118,-3.298517143479854,0.1886386034407952,1.0877589988554472,30.370361589555895,-0.9513406187136582,1.7435778734603238,3,0.21006679534911932,2.2481584548950178,3.846005439758299,3.3253087997436506,0.8223886489868146,1,0.024985504899693867,1.0487900078064012,15.696884155273438,1.1874986455782506,15.920358657836914,-1.4000023277151343,15.956114768981935,0.024985504899693867
1969,2003-03-05,15.42871379852295,15.509164810180664,15.330385208129885,15.446592330932615,1427005.0,0.002905281175809904,1.5000033339778776,0.06451801631275857,25.309491038961568,22.189400671577054,-0.02565162455690384,1.7242995616802048,3.2706942916061905,3.365093451211486,23.060075673655962,0.17877960205077947,-2.49501104557641,-1.3037534236907966,-4.622824607996495,2.015317760614902,-2.963289015843646,0.3557821684620528,0.8708212680678038,10.99995519149218,-20.10722862953924,1.659535592152849,3,0.16537189483642578,2.203463554382324,3.9130477905273438,3.280613899230957,0.9475336074829102,2,0.05214375486882661,1.108105302615254,15.384018898010256,1.0487900078064012,15.696884155273438,1.1874986455782506,15.920358657836914,0.05214375486882661
1970,2003-03-06,15.55385971069336,15.786273956298828,15.419775009155273,15.42871379852295,1499497.0,0.0081112342742653,-4.1250175033839875,-6.999786632528567,29.508197242612695,23.220258835301653,-0.10117997675886414,1.3865193763446548,3.1121351837291193,3.2080405550509994,24.00876650369208,0.3664989471435547,-2.361283922982185,-0.9984866619110093,-4.150511979374819,2.1535386555528007,-2.5744993206429143,0.5775259968208957,0.5906568086499391,24.99994665653837,-7.060745262959784,1.5760126587319048,3,0.040225982666015625,2.078317642211914,3.8638834953308105,3.155467987060547,0.9385948181152379,3,0.03448280513500057,1.5000033339778776,15.42871379852295,1.108105302615254,15.384018898010256,1.0487900078064012,15.696884155273438,0.03448280513500057
1971,2003-03-07,15.920358657836914,16.02762794494629,15.375080108642578,15.42871379852295,1217362.0,0.023563215430802975,-1.179110038932811,3.9285730615355305,28.872173358369167,24.773754920615936,-0.40362207438536757,0.8354547657378077,2.7149283482483924,2.7916023492478885,25.55143558091355,0.6525478363037109,-2.135642203017211,-0.4876228809356675,-3.464327804606146,2.489082042734811,-1.975975342770905,1.0007295808995718,-1.1710090637207013,81.48150099442853,49.07352864162668,1.488352461835239,3,-0.32627296447753906,1.6268978118896484,3.5353751182556152,2.788969039916992,1.0905590057373082,4,0.008422216133433746,-4.1250175033839875,15.55385971069336,1.5000033339778776,15.42871379852295,1.108105302615254,15.384018898010256,0.008422216133433746
1972,2003-03-10,15.795212745666506,15.87566375732422,15.643250465393065,15.87566375732422,1264124.0,-0.007860747038434646,4.777759338067159,-0.16363643417318588,57.65765477134076,29.435044451478607,-0.23759914160424245,0.7780182703074328,2.806990836781557,2.858152306517793,27.383170441182468,0.27710819244384943,-1.9135585997525908,-0.47153253555297603,-3.268991872267767,2.3259268011618133,-1.8702622039103698,0.9271971328044177,-1.020297584533692,66.66652988871763,30.470461153282443,1.3987296683573947,3,-0.17431020736694514,1.5643253326415998,3.6605210304260236,2.9811573028564435,1.2872171401977521,0,0.03904928253200701,-1.179110038932811,15.920358657836914,-4.1250175033839875,15.55385971069336,1.5000033339778776,15.42871379852295,0.03904928253200701
1973,2003-03-11,15.893542289733887,15.982932090759276,15.759456634521484,15.759456634521484,1428236.0,0.0062252750659759215,-2.3333238500984805,-1.6666745693998268,58.52941499484609,34.15988238678412,-0.27204875475857904,0.4715365832600007,2.675173823738646,2.6983491108500246,29.131327638389482,0.2234754562377912,-1.6983487928710215,-0.22570948600769114,-2.748758158590565,2.297339186575183,-1.4872338222991281,1.0358148502837459,-1.0935728729248027,80.76915711956576,40.16011907993581,1.2615243362914366,3,-0.11620712280273438,1.4659957885742188,3.5621914863586426,2.8828277587890625,1.0726804733276403,1,0.04218219256243416,4.777759338067159,15.795212745666506,-1.179110038932811,15.920358657836914,-4.1250175033839875,15.55385971069336,0.04218219256243416
1974,2003-03-12,15.938237190246582,16.000810623168945,15.741579055786133,15.866724967956545,1265913.0,0.002812142170569798,1.6363548193121642,0.5333323850098375,63.35403788445808,38.016117120388685,-0.19266608857293654,0.20131502571279825,2.6089237367036944,2.5999520005237216,30.694581257654523,0.2592315673828125,-1.4532584450285881,-0.03128633499145472,-2.1787822416653313,2.1162095716824236,-1.105034288328394,1.0424616183454845,-1.1137146028747544,86.30127176483312,40.1904123132953,1.0737479533369392,3,-0.1609020233154297,1.3319101333618164,3.5174965858459473,2.838132858276367,1.385544776916504,2,0.01682559705627895,-2.3333238500984805,15.893542289733887,4.777759338067159,15.795212745666506,-1.179110038932811,15.920358657836914,0.01682559705627895
1975,2003-03-13,17.189697265625,17.26120948791504,16.268980026245114,16.313674926757812,2087034.0,0.07851935320326708,-1.0555562141166446,12.249966660443587,74.00881036564476,42.9820892359082,-1.397726494276636,-1.227111676745892,1.353752405022238,1.30823000424909,32.46504832811127,1.322972297668457,-1.1791397526914906,1.2925796508789062,-0.5524676819166991,3.1376269836745116,0.3700559844811018,2.215103317276709,-2.341112571101684,96.20851978258122,44.04357537856924,0.9225236663978029,3,-0.8938999176025391,0.008938789367675781,2.2660365104675293,1.5866727828979492,0.14302444458007812,3,-0.04732194215228169,1.6363548193121642,15.938237190246582,-2.3333238500984805,15.893542289733887,4.777759338067159,15.795212745666506,-0.04732194215228169
1976,2003-03-14,17.314842224121097,17.67240333557129,17.010917663574222,17.162879943847653,1181900.0,0.007280230510304353,-1.901973089667667,0.17346849906813094,73.95142988760429,48.32220235678127,-1.4575375045850638,-1.4832158460793146,1.2228157901840184,1.1442839360011874,33.35843174453877,0.6614856719970668,-0.8685287582733263,1.4525867462158235,-0.24462441560454806,3.149797908036195,0.6039811653056368,2.30119232712601,-2.3697525378621123,82.37879872408102,24.695205452292868,0.8486055809101861,3,-0.8134479522705114,-0.2681694030761719,2.140891551971432,1.461527824401852,0.5184631347656214,4,-0.0474961125644473,-1.0555562141166446,17.189697265625,1.6363548193121642,15.938237190246582,-2.3333238500984805,15.893542289733887,-0.0474961125644473
1977,2003-03-17,17.770732879638672,17.967390060424805,16.957283020019528,17.001977920532227,1931648.0,0.02632947211511283,-1.354164675549815,5.058853800582151,77.82258914486579,54.334866520967026,-1.7749736971775008,-2.0988114369130226,0.739223089068755,0.6431426924336172,34.41896059276127,1.010107040405277,-0.6803378796916082,1.941551685333252,0.4408013582626147,3.442302012403889,1.1911765217979315,2.6919268488685706,-2.662004374420949,91.16469545813675,32.7831598566376,0.7503751635353191,3,-1.1218452453613281,-0.7240600585937464,1.711817741394043,1.0056371688842773,-0.6972427368164062,0,-0.04275654927743744,-1.901973089667667,17.314842224121097,-1.0555562141166446,17.189697265625,1.6363548193121642,15.938237190246582,-0.04275654927743744
1978,2003-03-18,17.92269515991211,18.155109405517575,17.770732879638672,17.860122680664062,1688780.0,0.00855126692313024,-2.18519338064452,0.08139456989100581,83.78378798004402,60.83201062553174,-1.708635535289197,-2.1579498569050806,0.5449038445622705,0.45049327343939893,32.956950177575216,0.3843765258789027,-0.482825196929646,1.9643454074859612,0.21672475987762496,3.7119660550942974,1.090535083681793,2.8381557312901293,-2.5852737302778195,90.37036158955588,24.800263608191173,0.8738103238041682,3,-1.1576004028320312,-0.876022338867184,1.5486822128295898,0.8536748886108398,-0.6436080932617188,1,-0.046882752094522195,-1.354164675549815,17.770732879638672,-1.901973089667667,17.314842224121097,-1.0555562141166446,17.189697265625,-0.046882752094522195
1979,2003-03-19,17.878000259399414,18.003145217895508,17.520439147949222,17.9316349029541,1682850.0,-0.0024937600128727144,3.909159683426407,-0.8571602755593489,78.2152314756089,66.24390331808688,-1.4303934758423758,-2.019678049381046,0.5363393545860511,0.44983162591370984,31.276681578843647,0.4827060699462855,-0.22673415580373302,1.7945044994354262,-0.12706116074121354,3.716070159612064,0.8337216693471063,2.755287329523746,-2.258810032176795,85.30805207938332,21.65417069743087,0.9607828300883193,3,-1.112905502319336,-0.8313274383544886,1.5866727828979492,0.8983697891235352,-0.6614856719970668,2,-0.05099997108784682,-2.18519338064452,17.92269515991211,-1.354164675549815,17.770732879638672,-1.901973089667667,17.314842224121097,-0.05099997108784682
1980,2003-03-20,17.663463592529297,17.878000259399414,17.368476867675778,17.878000259399414,1769102.0,-0.012000037127045227,3.7499888868144606,3.999964438122333,74.31421074839935,71.29301858364579,-0.9891604437482115,-1.6956557675707167,0.6891265934062432,0.6214429143947058,29.45027835317115,0.5095233917236364,0.09243717560301334,1.4552688121795647,-0.5388726987133019,3.4494103230724313,0.4581980567331314,2.452339567625998,-1.7906814474771817,58.95516921812879,-3.021190214575718,0.9970707554464332,3,-0.7642836570739782,-0.8268575668334961,1.758749008178711,1.1129064559936523,0.03575706481933594,3,-0.019230748464863834,3.909159683426407,17.878000259399414,-2.18519338064452,17.92269515991211,-1.354164675549815,17.770732879638672,-0.019230748464863834
1981,2003-03-21,17.207574844360348,17.288026809692386,16.322614669799805,16.52821159362793,4100011.0,-0.025809702937410584,1.2978694426410993,-3.166653330843963,69.78921967656129,72.6409702397814,-0.37043313984774073,-1.1435100448862663,1.0720844962408727,1.025467583228977,27.395168958961502,1.3408489227294922,0.39813361806825043,0.9010510921478243,-1.0862118171956112,2.88831400149126,-0.09258036252389346,1.894682546819542,-1.1065599732616853,48.29264484702126,-13.58173849634779,0.9936314546717177,3,-0.25923061370849254,-0.513992309570309,2.1207785606384313,1.5687952041626012,0.46482849121094105,4,0.00727277765615808,3.7499888868144606,17.663463592529297,3.909159683426407,17.878000259399414,-2.18519338064452,17.92269515991211,0.00727277765615808
1982,2003-03-24,16.313674926757812,17.207574844360348,16.179590225219727,17.207574844360348,1950777.0,-0.05194804762947203,1.2999993598784725,-1.3157908035779478,60.569105250318486,72.86760249038944,0.675813795595058,-0.18518195197992426,1.8730938092395633,1.870770930810714,25.243235288866973,1.0279846191406214,0.645524958412814,-0.039778566360475054,-1.978154541680695,1.8985974089597448,-1.008966554020585,0.9294094212996349,1.841434478759762,6.7873145892650895,-56.6319074663388,0.9691879876601095,3,0.634669303894043,0.29051780700683594,2.648179531097412,2.4626951217651367,-0.6614856719970703,0,0.0931507118384709,1.2978694426410993,17.207574844360348,3.7499888868144606,17.663463592529297,3.909159683426407,17.878000259399414,0.0931507118384709
1983,2003-03-25,16.760625839233402,16.760625839233402,16.14383316040039,16.322614669799805,1552970.0,0.02739731633014819,1.8163331068958615,-0.49000023471123644,63.87337756964899,72.9253068998551,0.40766350493460735,-0.5453364937760092,1.3359543617993062,1.378756384336505,22.943881771883756,0.6167926788330114,0.8959048173385948,0.3343194484710743,-1.5465851710258178,2.2152240679679664,-0.60613286127737,1.2747717582195204,1.354973182678215,33.173166190508134,-35.353400468536485,0.9404523097484456,3,0.3888454437255824,-0.16537284851074574,2.156533241271969,2.0157442092895472,-1.1352539062500036,1,0.018666624181568947,1.2999993598784725,16.313674926757812,1.2978694426410993,17.207574844360348,3.7499888868144606,17.663463592529297,0.018666624181568947
1984,2003-03-26,16.635478973388672,16.805320739746097,16.555028915405273,16.760625839233402,1129545.0,-0.007466717952248847,1.3333244427848312,-0.28571615195694783,61.26629160042611,71.50947148149747,0.7175759409348785,-0.30858238459424214,1.3822958884394474,1.499188939091546,20.496709835098564,0.25029182434082387,0.9823428811857013,0.12827463150024343,-1.6328700176576518,1.8894192806581405,-0.752297693078706,1.0088469560791928,1.4012494140624945,28.350544377878208,-43.79477700071293,0.8805723245789485,3,0.5139923095703125,-0.07598114013671875,0.7843971252441406,1.0235157012939453,-0.7955713272094727,2,0.03868888261596082,1.8163331068958615,16.760625839233402,1.2999993598784725,16.313674926757812,1.2978694426410993,17.207574844360348,0.03868888261596082
1985,2003-03-27,16.492454528808597,16.751686096191403,16.492454528808597,16.644418716430664,996644.0,-0.008597554949206221,-2.4117455097712557,1.2142868029200902,56.24999479068128,69.54264535961713,0.8395869827392595,-0.12998066998295243,1.438041095159921,1.6513207304342679,19.328962106350655,0.2592315673828054,1.0643986005228072,-0.04156680107116273,-1.7836091342442622,1.7004755321019385,-0.9125879676577142,0.829454365515387,1.4685580495605386,30.468738279042768,-38.82278691196903,0.8710211665865503,3,0.6570167541503871,0.06704330444335582,0.8469705581665004,1.1665401458740199,-0.14302444458008168,3,0.04390250446523769,1.3333244427848312,16.635478973388672,1.8163331068958615,16.760625839233402,1.2999993598784725,16.313674926757812,0.04390250446523769
1986,2003-03-28,16.358369827270508,16.62653923034668,16.358369827270508,16.447759628295902,1369169.0,-0.00813006343621403,-5.0,0.5882293876219417,56.14034832321747,67.13350749054509,0.920531721045176,0.04068730077980831,1.473996421965282,1.7992493198052628,18.376682071310757,0.2681694030761719,1.1341606040839523,-0.19755206108093404,-1.9179900999338138,1.5228859777719457,-1.0577710805073757,0.6626669583455058,1.5299555743798798,20.16811695029834,-47.412498764211435,0.8602190194264403,3,0.7911014556884766,0.2011280059814453,0.9810552597045898,1.3006248474121094,0.08938980102539418,4,0.08196726472358118,-2.4117455097712557,16.492454528808597,1.3333244427848312,16.635478973388672,1.8163331068958615,16.760625839233402,0.08196726472358118
1987,2003-03-31,15.956114768981935,16.313674926757812,15.732640266418455,15.830968856811525,1915091.0,-0.02459016775730216,-2.611119178508385,-1.4000021337429565,50.63984814967525,63.450847509393,1.160335452643464,0.48839953508578127,1.7838162130694446,2.2145770185172378,17.642814649345798,0.6257295608520526,1.0287393638052151,-0.6127686500549299,-2.3097021812605316,1.0841648811506719,-1.4612354156577307,0.235698115547871,1.8624309430184507,20.833277767257492,-43.216906021686334,0.8484667656028004,3,0.911777973175047,0.6033830642700178,1.3833103179931623,1.7028799057006818,0.35756015777587713,0,0.10756306227664836,-5.0,16.358369827270508,-2.4117455097712557,16.492454528808597,1.3333244427848312,16.635478973388672,0.10756306227664836
1988,2003-04-01,15.768396377563475,16.000810623168945,15.705822944641113,15.938237190246582,1412686.0,-0.011764667911726145,1.0,-1.357142312821504,48.312613402183935,60.12833439012356,1.129063025800976,0.7445652627186394,1.8825047703369524,2.4112691081903375,16.564304386594202,0.29498767852783203,0.9017692674925435,-0.8197059154510509,-2.4681507623075536,0.8287389314054519,-1.6439283388793005,0.00451650797720049,1.9249950077019964,5.691092169619746,-53.24999352063208,0.8242224234282512,4,1.0235152244567889,0.7911014556884783,1.5710287094116229,1.8905982971191424,0.4558887481689471,1,-0.007369622123913677,-2.611119178508385,15.956114768981935,-5.0,16.358369827270508,-2.4117455097712557,16.492454528808597,-0.007369622123913677
1989,2003-04-02,16.233224868774414,16.242162704467773,15.884602546691895,15.884602546691895,2119924.0,0.029478488495655375,-1.051275177332126,-2.052641627033349,38.73685449394269,56.17529480629504,0.4541456058101865,0.3616405532382352,1.3399928796910743,1.9459335786830003,15.268980962319786,0.47376632690429865,0.7071042388849946,-0.39510297775268555,-1.961654931588999,1.1714489760836262,-1.1783789546708405,0.3881729991654712,1.3011610412411088,50.42743148102403,-3.642617934385129,0.7832759769181562,4,0.263700008392334,0.3530898094177246,1.001166820526123,1.4257698059082031,0.4737663269042969,2,-0.03744498956336506,1.0,15.768396377563475,-2.611119178508385,15.956114768981935,-5.0,16.358369827270508,-0.03744498956336506
1990,2003-04-03,16.090200424194336,16.358369827270508,16.04550552368164,16.358369827270508,1384607.0,-0.008810599602743996,1.3333333333333333,-0.7692261398359216,35.63943878703563,52.380874707458865,0.3917280334972375,0.5764620273927648,1.396594959417996,2.0896123654100123,14.331223698859407,0.3128643035888672,0.45351575870251537,-0.5649444580078118,-2.071255402633522,0.9413664866179001,-1.3180999303206669,0.18821101430504328,1.2979004485912355,41.74765728822372,-8.380422316578112,0.7531554723128558,4,0.3664984703063965,0.6525468826293945,1.0726795196533203,1.5687942504882812,0.8045101165771484,3,-0.015555603498809023,-1.051275177332126,16.233224868774414,1.0,15.768396377563475,-2.611119178508385,15.956114768981935,-0.015555603498809023
1991,2003-04-04,16.054443359375,16.268980026245114,15.795212745666506,16.260040283203125,1563262.0,-0.002222288341764189,3.239975760886351,0.766668089162008,27.674415604264354,48.725909191230635,0.2757049766626203,0.6564352096089863,1.3555474813587196,2.131388979036622,13.877047977893989,0.47376728057860795,0.24458604156889407,-0.6074057579040542,-2.101087379209492,0.8862758634013854,-1.3542465685567748,0.13943505274866475,1.1990752791590147,53.424577453982124,8.136749937743332,0.7468408106527195,4,0.20112848281860352,0.6883039474487305,1.063741683959961,1.6045513153076172,0.7955722808837891,4,0.018374148405541524,1.3333333333333333,16.090200424194336,-1.051275177332126,16.233224868774414,1.0,15.768396377563475,0.018374148405541524
1992,2003-04-07,16.412004470825195,16.77850341796875,16.322614669799805,16.53714942932129,1245553.0,0.022271785040830938,-2.00001255146099,0.6086908119340952,31.34660394519743,45.111823232958244,-0.07424938177843643,0.36622856978458884,0.9263467792006352,1.7802749742561659,13.09334962775433,0.72406005859375,0.05446348173209259,-0.280684232711792,-1.7236340533238241,1.162265587900242,-1.0021591430178098,0.4407906775942241,0.7176985121973871,65.83335333712071,25.163878637529976,0.7214749103060166,4,-0.1564326286315918,0.33074283599853516,0.7017107009887695,1.2469902038574219,0.24135208129883168,0,0.00217859783881158,3.239975760886351,16.054443359375,1.3333333333333333,16.090200424194336,-1.051275177332126,16.233224868774414,0.00217859783881158
1993,2003-04-08,16.563966751098633,16.68911361694336,16.108078002929688,16.152772903442386,1553641.0,0.009259215139965082,-1.3214326538388264,-3.285740413338995,34.19355786050049,42.103741706299836,-0.2872486653951327,0.281500769787705,0.7047627394302935,1.635566163992472,12.564606262048805,0.5810356140136719,-0.0970377824699149,-0.1622431755065925,-1.557381786258091,1.2328954352449077,-0.8598124808823435,0.5353261298691585,0.45182582885343336,78.18176527925277,41.37592611964385,0.69756930537575,4,-0.32180356979370117,0.17878055572509766,0.049164772033691406,1.0950279235839844,0.2413539886474645,1,-0.015110621030691163,-2.00001255146099,16.412004470825195,3.239975760886351,16.054443359375,1.3333333333333333,16.090200424194336,-0.015110621030691163
1994,2003-04-09,16.20640754699707,16.715930938720707,16.20640754699707,16.62653923034668,1322631.0,-0.021586568572280362,-1.4255413810323863,-1.0217363069615644,33.056154544660146,39.526648345630825,0.003404096193655448,0.6958577219688102,0.9963314250126274,1.9992296797656053,12.024588616477994,0.5095233917236364,-0.1612592107631663,-0.5332108974456773,-1.9013562801356478,0.834934485244295,-1.2172835887906643,0.15086179389930976,0.7045874621301209,41.818234720747085,7.491342917593897,0.684072691344986,4,0.03575563430786133,0.5363397598266602,0.4067239761352539,1.4525871276855469,0.7329978942871094,2,0.001103117929344144,-1.3214326538388264,16.563966751098633,-2.00001255146099,16.412004470825195,3.239975760886351,16.054443359375,0.001103117929344144
1995,2003-04-10,16.37624740600586,16.385187149047848,16.161712646484375,16.313674926757812,1213559.0,0.010479796865299651,4.555476529161142,-0.14893539746674536,39.6436516086907,37.69368204401673,-0.20635353177322457,0.48691600960638937,0.7196168460879164,1.8268380368736388,12.522117439101848,0.223474502563473,-0.28511285200534076,-0.3226985454559319,-1.6828483844483522,1.0374512935364884,-1.002773464952142,0.3573763740402782,0.4383338379624462,59.09083414560806,25.43456792074266,0.68007491949621,4,-0.13408422470092773,0.38884735107421875,0.23688411712646484,1.2827472686767578,0.0,3,0.020196555503402713,-1.4255413810323863,16.20640754699707,-1.3214326538388264,16.563966751098633,-2.00001255146099,16.412004470825195,0.020196555503402713
1996,2003-04-11,16.492454528808597,16.769563674926758,16.474576950073242,16.760625839233402,983108.0,0.007096077625214692,1.0625054177141426,-4.285770895567884,52.762423123578785,37.92952370778379,-0.3369773058412484,0.3224719692682676,0.5164304020132597,1.7058743622293058,12.306811150842243,0.39331626892089844,-0.38840634776320115,-0.16537203788756827,-1.496539348287019,1.1657952725118808,-0.8309556930872937,0.5002116173121571,-0.786631584167484,57.333227120650555,19.440546899838147,0.6655836551997248,4,-0.25029134750366566,0.2726402282714808,0.12067699432372692,1.1665401458740199,-0.24135208129883168,4,0.02439030595841496,4.555476529161142,16.37624740600586,-1.4255413810323863,16.20640754699707,-1.3214326538388264,16.563966751098633,0.02439030595841496
1997,2003-04-14,17.010917663574222,17.02879524230957,16.412004470825195,16.483516693115234,794049.0,0.031436384066421796,1.1904787709648577,-1.966656946350983,53.783778640371324,38.537430956471276,-0.7711794749074059,-0.2696588058098044,-0.07901730957951969,1.185621224004226,11.733740574458778,0.616790771484375,-0.4411420370399668,0.3910818576812787,-0.8464264489354534,1.6285901642980107,-0.22767229562708735,1.0098360109896447,-1.2838199043273963,98.05829868599083,57.10791295254363,0.618754153308366,4,-0.5989136695861852,-0.11173772811890359,-0.44024658203125355,0.6480770111083949,-0.7866325378418004,0,-0.009458750344784495,1.0625054177141426,16.492454528808597,4.555476529161142,16.37624740600586,-1.4255413810323863,16.20640754699707,-0.009458750344784495
1998,2003-04-15,17.082429885864258,17.162879943847653,16.841075897216793,16.858953475952152,1248686.0,0.004203901500456242,-1.4827535464123165,0.42373151061443476,56.86814265792147,40.5520185302467,-0.7115177497816418,-0.42936292740043314,-0.24671356718000226,1.109148415251937,10.992576231420085,0.3218040466308594,-0.48285809450586115,0.5046073436737046,-0.5961604115935515,1.6053750989409608,-0.04577653395992343,1.0549912213073327,-1.3032642272949229,91.96437416650824,47.37869603577559,0.5503838776336281,4,-0.6033835411071777,-0.1519637107849121,-0.5922095775604248,0.5765647888183594,-0.6525478363037109,1,-0.025117816177620544,1.1904787709648577,17.010917663574222,1.0625054177141426,16.492454528808597,4.555476529161142,16.37624740600586,-0.025117816177620544
1999,2003-04-16,16.966222763061527,17.11818504333496,16.903648376464847,17.109245300292972,1061864.0,-0.006802727924491103,1.6666745693999006,-0.6399894167249986,57.34073659454319,42.96327384219199,-0.5368566521002442,-0.40577031109795314,-0.21676788823794624,1.2146733011235362,10.610332985531489,0.21453666687011363,-0.46418370228178674,0.4339890956878705,-0.5034600263029461,1.3714382176786852,-0.034735465307537794,0.9027136566832787,-1.104034247375493,80.35721089731442,32.581915038220075,0.4687245609954075,4,-0.4871764183044469,-0.03575658798218129,-0.3977861404418981,0.6927719116210902,-0.5631580352783203,2,-0.009483667965608844,-1.4827535464123165,17.082429885864258,1.1904787709648577,17.010917663574222,1.0625054177141426,16.492454528808597,-0.009483667965608844
2000,2003-04-17,17.323781967163086,17.51150131225586,16.912588119506836,16.975160598754886,1006153.0,0.02107476773675443,-1.5283062925238535,-2.4375275055010754,63.98963644645315,46.99829838021296,-0.7834149101573047,-0.8327794492277292,-0.6452442935404292,0.8384114690547548,10.661336899718865,0.5989131927490234,-0.40160044123097904,0.8085323810577378,-0.05175520299134462,1.6688199651068203,0.3783885890331966,1.238676173082279,-1.3835519657873547,82.92679541957455,30.35156088725327,0.43014379202454117,4,-0.5139923095703125,-0.39331579208374023,-0.8000407218933105,0.33521270751953125,-0.6078510284423793,3,-0.022187795171255575,1.6666745693999006,16.966222763061527,-1.4827535464123165,17.082429885864258,1.1904787709648577,17.010917663574222,-0.022187795171255575
2001,2003-04-21,17.332721710205078,17.583013534545902,17.19863510131836,17.502561569213867,922475.0,0.0005160387644531639,1.3243274415385662,-0.4871756994824372,72.51462499099243,51.57252294085685,-0.6615291099826806,-0.8768176805426222,-0.7152206880829013,0.8102030132770395,11.094128026369987,0.3843784332275426,-0.31686675880631654,0.8112147808074965,-0.07179601105461231,1.6942255726696054,0.3697093848764439,1.2527201767385492,-1.2667900039589384,78.62597036221402,21.125324210368163,0.4415053959310543,4,-0.48717594146728516,-0.4022555351257324,-0.5855050086975098,0.32627296447753906,-0.3039264678955078,0,-0.05518315704775145,-1.5283062925238535,17.323781967163086,1.6666745693999006,16.966222763061527,-1.4827535464123165,17.082429885864258,-0.05518315704775145
2002,2003-04-22,17.83330535888672,17.83330535888672,17.332721710205078,17.520439147949222,1625126.0,0.0288808449735225,2.199985368708545,-1.8421247683755195,80.63658946160214,56.7328597854237,-1.0496846425799475,-1.3256857402192317,-1.2662309861169376,0.28864125863042744,11.509929966411823,0.5005836486816406,-0.18329731129981397,1.2358169078826897,0.1829241084347153,2.288709707330664,0.7093705081587025,1.762263307606677,-1.615665469810601,100.0,34.46091005010024,0.5264463997239871,4,-0.8357963562011719,-0.902839183807373,-1.0592718124389648,-0.17431068420410156,-0.6436080932617188,1,-0.08872179775626998,1.3243274415385662,17.332721710205078,-1.5283062925238535,17.323781967163086,1.6666745693999006,16.966222763061527,-0.08872179775626998
2003,2003-04-23,17.073490142822266,17.341659545898438,16.93940544128418,17.314842224121097,1463139.0,-0.04260652754907379,1.7272692004293344,-0.771422649239193,61.46340041769214,59.889220437982814,-0.23467091365838755,-0.5704784509571006,-0.5739155802531393,1.0271290071820687,11.63578811405216,0.8938999176025391,-0.023138483606718552,0.46035847663879537,-0.6118590998099869,1.5325760530875794,-0.07575031158559753,0.9964672648631883,-0.6619703973688758,18.269293897514704,-47.14968965148981,0.5361087882243919,4,-0.07598114013671875,-0.14302396774291992,-0.2257099151611328,0.5855045318603516,0.6346683502197266,2,-0.049738220480178286,2.199985368708545,17.83330535888672,1.3243274415385662,17.332721710205078,-1.5283062925238535,17.323781967163086,-0.049738220480178286
2004,2003-04-24,17.27908706665039,17.431049346923828,17.073490142822266,17.073490142822266,1110751.0,0.012041880254609616,-2.478254415912127,-0.8518547788016123,65.9472337394599,62.81184067473495,-0.3040843578094332,-0.7645863485192024,-0.8488967012802462,0.7957598842303284,11.884676074156724,0.3575592041015625,0.11302310067059551,0.633774995803833,-0.47912786067491453,1.7466778522825805,0.07732356756445924,1.1902264240432068,-0.6969530475850014,39.80580915269897,-27.425694215835165,0.5564514282393741,4,-0.1564321517944336,-0.4246029853820801,-0.3732032775878906,0.37990760803222656,0.5095233917236328,3,-0.04914640535198511,1.7272692004293344,17.073490142822266,2.199985368708545,17.83330535888672,1.3243274415385662,17.332721710205078,-0.04914640535198511
2005,2003-04-25,17.216514587402347,17.565134048461914,17.171819686889652,17.27908706665039,727710.0,-0.0036212838679893222,-4.176473541520428,-0.30434540596703036,65.47620982982936,64.22448364209612,-0.12268723574845097,-0.6798437500666523,-0.8483563099871887,0.8332192524802622,12.13763896216881,0.3933143615722621,0.23263759991512956,0.5349995136261008,-0.6037735459837208,1.6737725732359223,-0.03438701617881179,1.1043860434310133,-0.48424000755839813,31.000019203646527,-36.40913677628508,0.5693865298049111,4,-0.09385967254639027,-0.42460298538208363,-0.3106307983398473,0.4424800872802699,0.08045005798339488,4,-0.04724823108007925,-2.478254415912127,17.27908706665039,1.7272692004293344,17.073490142822266,2.199985368708545,17.83330535888672,-0.04724823108007925
2006,2003-04-28,17.699220657348633,17.699220657348633,17.180757522583008,17.225452423095707,855241.0,0.0280373862837191,1.188678333756054,-7.57151130890728,66.58987171999055,65.64738287316493,-0.4651245066442904,-1.1140647710311598,-1.3685920975008798,0.32609653410895234,12.296937596265813,0.518463134765625,0.4104550348973106,0.9506630420684807,-0.2633973174135029,2.1647234015504644,0.3436328623274889,1.5576932218094726,-0.834822384019553,85.00003200607689,16.67312069855484,0.6070301797409917,4,-0.362030029296875,-0.9296565055847168,-0.8313276767730713,-0.040225982666015625,-0.3307437896728551,0,-0.055555537594796256,-4.176473541520428,17.216514587402347,-2.478254415912127,17.27908706665039,1.7272692004293344,17.073490142822266,-0.055555537594796256
2007,2003-04-29,17.67240333557129,17.842243194580078,17.520439147949222,17.67240333557129,583399.0,-0.0015151696391902947,-1.1176308159602637,0.0,64.76191540640616,66.52446873410767,-0.37393057929765305,-1.0035260157216648,-1.3939341279377224,0.3446501089109901,11.768568912073974,0.3218040466308558,0.5492242386567234,0.8380312919616699,-0.38279414676685164,2.0588567306901933,0.22761857259740736,1.4484440113259325,-0.691736211975293,81.18821921338892,13.525098658159806,0.6104127193642614,4,-0.2994575500488281,-0.8983702659606934,-0.8514399528503418,-0.013408660888671875,-0.33074378967285156,1,-0.036418820974182586,1.188678333756054,17.699220657348633,-4.176473541520428,17.216514587402347,-2.478254415912127,17.27908706665039,-0.036418820974182586
2008,2003-04-30,15.652189254760742,16.090200424194336,15.562799453735352,16.000810623168945,8758698.0,-0.11431462051028618,1.0,-100.0,44.884485892328605,65.14044087830605,1.589188521482125,1.0619842211268988,0.6492786142878089,2.344198162857431,11.191515931890644,2.1096038818359375,0.5752246021704401,-1.1763724327087388,-2.4194625460659225,0.06671768064844485,-1.7979174893873306,-0.554827376030147,2.190053939819336,3.9215620646230187,-64.2426172460721,0.6215450566785915,4,1.0503320693969727,1.0503320693969727,1.1240792274475098,2.006805419921875,1.6537151336669922,2,0.09822958219065825,-1.1176308159602637,17.67240333557129,1.188678333756054,17.699220657348633,-4.176473541520428,17.216514587402347,0.09822958219065825
2009,2003-05-01,15.625371932983398,15.652189254760742,15.384018898010256,15.652189254760742,2861729.0,-0.0017133272119864706,18.999786628733865,0.07692391863353358,42.88136310391554,62.79507717357965,1.571012912009234,1.0971808405297026,0.6981044577452451,2.3494128028494643,11.08243293662367,0.2681703567504865,0.5567873918681698,-1.1727971076965318,-2.503789004558193,0.15819478916512963,-1.8382930561273625,-0.5073011592657011,2.2168712615966797,9.818186050391088,-57.03608659414948,0.6654959484308312,5,0.9877591133117676,0.9877591133117676,1.2469902038574219,2.0336227416992188,1.680532455444336,3,0.13329516692412713,1.0,15.652189254760742,-1.1176308159602637,17.67240333557129,1.188678333756054,17.699220657348633,0.13329516692412713
2010,2003-05-02,15.8399076461792,15.8399076461792,15.42871379852295,15.42871379852295,2024164.0,0.013729958820560384,1.0,-15.333143669985775,43.92679113707094,59.6186511898106,1.255928334799549,0.909566320370427,0.5151519754098892,2.11287530763526,11.062547988360564,0.41119384765625,0.5222859942275342,-0.945746755599977,-2.309080541404761,0.4175870302048086,-1.627413648502369,-0.2640798626975851,1.9040065765380874,18.54544960787693,-47.467833231634756,0.6816668929023928,5,0.7732234001159668,0.7732234001159668,1.0145769119262695,1.80120849609375,1.796738624572754,4,0.12302488472304174,18.999786628733865,15.625371932983398,1.0,15.652189254760742,-1.1176308159602637,17.67240333557129,0.12302488472304174
2011,2003-05-05,16.349430084228516,16.385187149047848,15.80415153503418,15.830968856811525,3116792.0,0.03216700813102413,-1.03125260466154,1.2608681534807735,43.833318041540984,55.5293988098038,0.6618593935369184,0.44615106369438706,0.041479235890420796,1.5850896733337194,10.415905446825025,0.5810356140136683,0.5042039605167226,-0.45097365379333354,-1.7871107814077867,0.8851634738211196,-1.1190422176005583,0.21709491001389125,1.3000883255004894,39.27270540631233,-21.74991780966964,0.6680685638072266,5,0.2637009620666504,0.2637009620666504,0.5050544738769531,1.2827472686767578,1.5106925964355469,0,0.05795520432674084,1.0,15.8399076461792,18.999786628733865,15.625371932983398,1.0,15.652189254760742,0.05795520432674084
2012,2003-05-06,16.447759628295902,16.61760139465332,16.313674926757812,16.349430084228516,1251035.0,0.006014249032584962,-2.578976921781122,0.1896565044164844,44.1127576320954,53.60154961140417,0.38702079406485623,0.3695864399231752,-0.023441480659304403,1.4697396648158723,10.491584037504117,0.3039264678955078,0.4272176467270441,-0.35443186759948375,-1.688474908710763,0.9796111735117936,-1.0214533881551233,0.3125896529561558,1.1111388009643512,86.23182747650789,27.92008129760535,0.6670215205556389,5,0.16537141799926403,0.16537141799926403,0.40672492980956676,1.1844177246093714,1.3855457305908168,1,0.05597827668857214,-1.03125260466154,16.349430084228516,1.0,15.8399076461792,18.999786628733865,15.625371932983398,0.05597827668857214
2013,2003-05-07,16.313674926757812,16.394126892089847,16.179590225219727,16.358369827270508,1308200.0,-0.00815215595122254,2.6922546654191075,-0.45454192772484925,43.96693375429697,51.15929405749716,0.4492328606645586,0.5101121885605053,0.14548819548037883,1.5894196918615222,10.338841854189763,0.2681694030761754,0.3133296621597417,-0.4760019779205322,-1.824076751594351,0.8720727957532883,-1.1500393647574434,0.19803540891637894,1.158228321252441,75.36229082995423,19.01961294748091,0.6740373868369102,5,0.2994561195373535,0.2994561195373535,0.4000203609466553,1.318502426147461,0.5810356140136719,2,0.06301367556702497,-2.578976921781122,16.447759628295902,-1.03125260466154,16.349430084228516,1.0,15.8399076461792,0.06301367556702497
2014,2003-05-08,16.224285125732422,16.412004470825195,16.036565780639652,16.197467803955078,1057389.0,-0.005479439882596471,-1.1538478372670906,-0.600008534972048,39.304349374963124,48.25130956251203,0.4171297327260568,0.6333839286270546,0.27862427247693233,1.6621687395079263,10.290878460645994,0.3754386901855433,0.10450815220657361,-0.5662856578826911,-1.9127547493584842,0.7801834335931002,-1.239520203620586,0.10694888785520362,1.1641027482778306,66.91728720182827,13.361585028627324,0.673234545737896,5,0.38884592056274414,0.38884592056274414,0.4514195919036865,1.4078922271728516,0.8760223388671875,3,0.06666668234151141,2.6922546654191075,16.313674926757812,-2.578976921781122,16.447759628295902,-1.03125260466154,16.349430084228516,0.06666668234151141
2015,2003-05-09,16.70699119567871,16.796380996704098,16.090200424194336,16.429882049560547,1031323.0,0.02975207019634385,2.098039051615608,10.33321479374111,44.42674634435889,45.78874007633073,-0.16254650521981162,0.18627736179018228,-0.1840828270378907,1.1671726424217255,9.973847311370557,0.7061805725097621,0.028918953244161827,-0.10011677742004466,-1.4332178263391668,1.2329842714990775,-0.766667301879604,0.5664337470395147,0.6012219192915431,90.9910152360378,38.92911937369762,0.6665505244595608,5,-0.09386014938354492,-0.09386014938354492,-0.16537141799926758,0.9251861572265625,0.5452785491943359,4,0.03584805820116399,-1.1538478372670906,16.224285125732422,2.6922546654191075,16.313674926757812,-2.578976921781122,16.447759628295902,0.03584805820116399
2016,2003-05-12,16.894710540771484,16.975160598754886,16.590784072875973,16.724868774414062,1450050.0,0.011235975580170754,1.3243293118959123,0.61290566816946,41.14671339541444,43.16482874177609,-0.53237135984239,0.031873359212383434,-0.34805684837132134,0.970841966982853,10.36886388493365,0.38437652587891336,-0.08600844242588579,0.06748976707458354,-1.2577374711469353,1.3927170052961024,-0.5951238520361777,0.7301033861853448,0.33653480552036896,91.42867013212886,43.55392990645156,0.6626136191107598,5,-0.7151207923889125,-0.28157949447631836,-0.29498744010925293,0.7374668121337891,0.22347450256347656,0,0.043915267337074404,2.098039051615608,16.70699119567871,-1.1538478372670906,16.224285125732422,2.6922546654191075,16.313674926757812,0.043915267337074404
2017,2003-05-13,16.85001564025879,16.984100341796875,16.760625839233402,16.903648376464847,1240072.0,-0.0026454966721587425,1.0833222201477277,-0.31578060777577727,47.56335809662216,43.462481208919826,-0.6890623190329741,0.06734882765763217,-0.2724420522297777,1.0149993042885512,10.805702554754214,0.223474502563473,-0.20403938025952328,0.030839967727661843,-1.291642541712008,1.3533224771673318,-0.6304012869921714,0.692081222447495,0.30734064810179973,85.84909648315853,32.81548245665746,0.6612412547198347,5,-0.6659560203552246,-0.23688459396362305,-0.35085606575012207,0.7821617126464844,0.5810337066650391,1,0.059946949722223586,1.3243293118959123,16.894710540771484,2.098039051615608,16.70699119567871,-1.1538478372670906,16.224285125732422,0.059946949722223586
2018,2003-05-14,16.653356552124027,16.984100341796875,16.555028915405273,16.921527862548828,1779058.0,-0.011671151667354884,1.181813773271067,5.00014225256904,43.164058186031134,43.493891773599344,-0.37487492171899817,0.24265572348068787,-0.03642463750691505,1.1976969840016771,11.009563684838785,0.42907142639160156,-0.3825489035725411,-0.1443654537200878,-1.4627814048159813,1.1740504973758057,-0.8035734292680345,0.514842521827859,0.43306624062254784,65.09427695503676,9.958340366876826,0.6592079755479463,5,-0.4469494819641149,-0.040225505828860975,-0.15419697761536,0.9788208007812464,0.4290733337402308,2,0.07085351250779515,1.0833222201477277,16.85001564025879,1.3243293118959123,16.894710540771484,2.098039051615608,16.70699119567871,0.07085351250779515
2019,2003-05-15,16.805320739746097,16.8768310546875,16.62653923034668,16.671234130859375,1061193.0,0.009125138655767806,-1.2399842957854668,-0.5000035562130797,45.59387380375832,43.67912318100905,-0.38203683641392416,0.08223534318289794,-0.147894048646517,1.0352252020624881,11.224441723709297,0.2502918243408203,-0.5596129253990227,0.015643835067752576,-1.3004043729768888,1.3316920431123922,-0.6423802689545681,0.6736679390900733,0.21300589721102625,80.00004267476957,20.910081857244272,0.6580241040223198,5,-0.41119480133056996,-0.1921896934509313,-0.31286549568176625,0.8268566131591761,0.2681694030761683,3,0.005319136862051765,1.181813773271067,16.653356552124027,1.0833222201477277,16.85001564025879,1.3243293118959123,16.894710540771484,0.005319136862051765
2020,2003-05-16,16.93940544128418,16.966222763061527,16.760625839233402,16.760625839233402,1746392.0,0.007978705293077759,-1.3000042674861154,1.3333143669985157,41.20083016954153,43.38662452856467,-0.38415400531494726,-0.08656036626656416,-0.2431254272293657,0.8837412296313545,10.81883580591652,0.205596923828125,-0.48234039659309147,0.16894736289977885,-1.1253056717628027,1.4632003975623586,-0.47817915443151193,0.8160738802310696,-1.555386543273924,89.58334259436248,32.375793311567826,0.64712651733129,5,-0.42907238006591797,-0.32627439498901367,-0.44695019721984863,0.6927719116210938,0.10726737976074219,4,0.0094986818677405,-1.2399842957854668,16.805320739746097,1.181813773271067,16.653356552124027,1.0833222201477277,16.85001564025879,0.0094986818677405
2021,2003-05-19,16.37624740600586,16.86789321899414,16.349430084228516,16.86789321899414,1291979.0,-0.03324544283625264,1.109092037677876,-2.7500106687151145,36.64824894069586,42.557234673964714,0.20473855899026105,0.42295191758963213,0.34132789264326746,1.4256204205149317,10.477803942579369,0.5899753570556641,-0.39549362464925863,-0.3463869571685798,-1.6237362987475095,0.9309623844103481,-0.9850616279580429,0.29228771362088324,-0.9605844306945777,4.225394440270473,-47.88542956668105,0.6386746707894643,5,0.13408565521240234,0.23688364028930664,0.1273815631866455,1.255929946899414,0.518463134765625,0,0.05349347241456015,-1.3000042674861154,16.93940544128418,-1.2399842957854668,16.805320739746097,1.181813773271067,16.653356552124027,0.05349347241456015
2022,2003-05-20,16.251102447509766,16.70699119567871,16.090200424194336,16.447759628295902,1423425.0,-0.007641858076118058,-1.3793130088329537,0.3999976722893882,60.120843000150195,44.35211347905951,0.3341986359237801,0.44637019172004955,0.49078744706155675,1.528400053550012,9.883134641050095,0.616790771484375,-0.32599741802803095,-0.3924217700958259,-1.5724115426820298,0.787568002490378,-0.9824166563889278,0.19757311619727602,-0.8044282764434794,18.000004267476918,-38.54555083275118,0.5899948862931017,5,0.2592306137084961,0.3620285987854004,0.25252652168273926,1.3810749053955078,0.9207172393798864,1,0.053355309193688694,1.109092037677876,16.37624740600586,-1.3000042674861154,16.93940544128418,-1.2399842957854668,16.805320739746097,0.053355309193688694
2023,2003-05-21,16.224285125732422,16.483516693115234,16.090200424194336,16.340492248535153,1031547.0,-0.0016501847714001094,-1.0465155514975883,0.5909121769070078,60.120843000150195,46.66505721519141,0.3877819658689461,0.4282624292368844,0.5389391193516246,1.5320408550819344,10.027291109966576,0.39331626892089844,-0.29035512218045767,-0.37677884101867676,-1.5527325290114433,0.799174846974088,-0.96475568501506,0.21119800297770652,-0.7472199828262305,15.306082458065465,-45.20244565701756,0.5879768439963825,5,0.3128652572631836,0.38884592056274414,0.4313068389892578,1.3229713439941406,0.7240581512451172,2,0.07438011671019185,-1.3793130088329537,16.251102447509766,1.109092037677876,16.37624740600586,-1.3000042674861154,16.93940544128418,0.07438011671019185
2024,2003-05-22,16.429882049560547,16.581844329833984,16.170650482177734,16.224285125732422,979304.0,0.012672171515405672,-1.628560280920796,-1.7692282440994533,60.0,48.39541873248487,0.2396139026090367,0.1642019005345432,0.3560645976692811,1.310222339881868,9.972877574328487,0.41119384765625,-0.256860857899575,-0.12872166633605886,-1.262151401271165,1.0047080685990455,-0.6954365338036119,0.4379932011314942,-0.9230337542512483,38.77545243942782,-25.924081995307958,0.5667148674675525,5,0.1072683334350586,0.18324899673461914,0.274874210357666,0.9296560287475586,0.5363407135009801,3,0.03971713456830117,-1.0465155514975883,16.224285125732422,-1.3793130088329537,16.251102447509766,1.109092037677876,16.37624740600586,0.03971713456830117
2025,2003-05-23,16.403064727783207,16.510332107543945,16.224285125732422,16.251102447509766,823918.0,-0.0016322285027029482,-1.7825998218791748,0.7391272079560808,51.08696828619278,49.49989149812691,0.24449691993094902,0.1338136261510634,0.36541671751107074,1.3223529404823076,9.705270862070279,0.28604698181152344,-0.2103120989462255,-0.11486649513244274,-1.206500683661762,0.9767676933968783,-0.6606835893971024,0.4309505991322169,-0.8670289431188642,40.22980612407615,-26.542368961784874,0.5458170942646603,5,0.1340856552123988,0.21006631851195934,0.3016915321350062,0.9564733505248988,0.3575611114501953,4,0.04087196058572551,-1.628560280920796,16.429882049560547,-1.0465155514975883,16.224285125732422,-1.3793130088329537,16.251102447509766,0.04087196058572551
2026,2003-05-27,16.715930938720707,16.823198318481445,15.911419868469238,16.268980026245114,1610918.0,0.019073643622680603,1.756759484327108,2.9411964052615502,55.00001778112855,50.326187018627614,-0.10772448838051218,-0.2703565713417255,0.03432632941646219,0.9947574534217942,8.999488785482491,0.911778450012207,-0.11688111148024305,0.24716420173645304,-0.6993892063774112,1.1937176098503173,-0.22611250232047908,0.7204409057933852,-1.151291414488421,88.2353679493848,22.936403007660587,0.4732767040569323,5,-0.26817083358765004,-0.10279989242554066,0.1541969776153529,0.5542163848876918,0.49164390563964133,1,0.019786028282641865,-1.7825998218791748,16.403064727783207,-1.628560280920796,16.429882049560547,-1.0465155514975883,16.224285125732422,0.019786028282641865
2027,2003-05-28,17.02879524230957,17.10030746459961,16.760625839233402,16.805320739746097,1312115.0,0.018716534827512676,-1.1714310099920404,0.4999978662660778,62.4999916650942,52.47462407185685,-0.438695493160548,-0.6681679595816306,-0.30819935082397976,0.6554169588002274,8.080649675985985,0.3843765258789027,-0.07698613717913716,0.592208909988404,-0.21564793375116764,1.4000657537279757,0.1882804881186182,0.9961373318581899,-1.4361240533007003,93.98494672475351,28.721352546626235,0.40392842186978545,5,-0.5229315757751465,-0.4156641960144043,-0.14078927040100098,0.16984081268310547,-0.06257247924804332,2,-0.007873998109093505,1.756759484327108,16.715930938720707,-1.7825998218791748,16.403064727783207,-1.628560280920796,16.429882049560547,-0.007873998109093505
2028,2003-05-29,17.189697265625,17.386354446411133,16.814258575439453,16.814258575439453,1597830.0,0.009448820132363478,-2.0476127576992247,1.680006827977665,66.46339797425213,54.79346009080061,-0.5760998181896717,-0.7462377799967932,-0.5024035565556844,0.46085543898781367,7.24954657186021,0.5720958709716797,-0.026068527585472623,0.6762355327606215,-0.10965397176580183,1.4621250372870467,0.28329078049740986,1.0691802850238332,-1.5367206255925012,86.66671839366965,20.719523224505238,0.3929447522632122,5,-0.5408101081848145,-0.576566219329834,-0.2257096767425537,-0.14302444458007457,-0.2949867248535156,3,-0.0010400170787823182,-1.1714310099920404,17.02879524230957,1.756759484327108,16.715930938720707,-1.7825998218791748,16.403064727783207,-0.0010400170787823182
2029,2003-05-30,17.708158493041992,17.788610458374023,17.27908706665039,17.413171768188473,2813290.0,0.03016116103765154,1.235287718916567,0.7857121084343565,66.86744355238845,57.645306022228034,-1.0650241717878082,-1.1601424581830955,-1.047388149812491,-0.0933022729446904,6.392186978443689,0.5989131927490234,-0.0016840458951641324,1.090557432174684,0.25008101944566974,1.9310338449036966,0.6703192258101787,1.5107956385391894,-1.9511791846267759,95.71423563677081,31.57440789936186,0.42023820636450643,5,-0.8581433296203613,-1.0950274467468262,-0.7441709041595459,-0.6614856719970668,-0.4380111694335902,4,-0.042907635842710845,-2.0476127576992247,17.189697265625,-1.1714310099920404,17.02879524230957,1.756759484327108,16.715930938720707,-0.042907635842710845
2030,2003-06-02,17.788610458374023,18.137231826782227,17.609830856323242,17.708158493041992,2075624.0,0.004543214663661477,-2.8064755926323612,0.2727307995706623,65.62498124646191,60.86494294509094,-1.1313187075401139,-1.1458661903644725,-1.147059260325591,-0.21177173108394243,5.969426736354489,0.5274009704589844,0.06814956773134284,1.073574256896972,0.16374643270309974,1.9834020810908441,0.6186603448000376,1.5284881689939063,-1.8691006579621021,84.3373395894398,22.672435935325254,0.4549139120969357,6,-0.764284610748291,-1.0279850959777832,-0.8000409603118896,-0.741937637329098,-0.5274009704589844,0,-0.04623113745938234,1.235287718916567,17.708158493041992,-2.0476127576992247,17.189697265625,-1.1714310099920404,17.02879524230957,-0.04623113745938234
2031,2003-06-03,17.296964645385742,17.77967071533203,17.27908706665039,17.77967071533203,1283253.0,-0.027638235945339873,1.0740723179111495,-5.999928876244666,56.756733377622794,60.49115298703233,-0.5535456713232634,-0.6109157102896816,-0.6660449114663365,0.23632803900587973,6.138954156595468,0.5095233917236328,0.10548121858713344,0.5345517158508315,-0.3936121166245812,1.462715548326246,0.07046979961312516,0.9986336320885378,-1.1556826423367887,38.96095258944366,-18.83330634595761,0.4640819162377072,6,-0.27263879776000977,-0.536339282989502,-0.33968138694763184,-0.25029182434081676,-0.2681694030761719,1,-0.03100768355304573,-2.8064755926323612,17.788610458374023,1.235287718916567,17.708158493041992,-2.0476127576992247,17.189697265625,-0.03100768355304573
2032,2003-06-04,17.368476867675778,17.493623733520508,17.270147323608402,17.296964645385742,1351270.0,0.004134379861215232,-2.57142639415984,-0.14814858718887192,61.23594865847329,60.615053615734894,-0.5027606437539092,-0.6428738758776475,-0.7187593423600305,0.11724707908996024,6.645426790890591,0.22347640991210582,0.15833306190171825,0.5600280761718714,-0.39341325423276885,1.5134694065765117,0.08330741096954952,1.0367487413741934,-1.0275998822534973,41.891874357536075,-14.360215123679929,0.47672066520232026,6,-0.3441510200500453,-0.6078515052795375,-0.3150994777679408,-0.5318708419799769,0.3754386901855504,2,-0.009264026117044355,1.0740723179111495,17.296964645385742,-2.8064755926323612,17.788610458374023,1.235287718916567,17.708158493041992,-0.009264026117044355
2033,2003-06-05,17.341659545898438,17.386354446411133,16.975160598754886,17.073490142822266,1976955.0,-0.001544022655622146,1.3000042674860042,3.749979996266156,58.77190355510468,60.47859845519097,-0.3361222665225938,-0.5640109077681146,-0.6874770473224459,0.09557134064555584,6.798969497940568,0.41119384765624645,0.29178555115453975,0.4818115234375,-0.47015753538017435,1.4337805822551744,0.005826994028662824,0.9577960528463372,-0.8211470763401607,31.53842366149078,-20.812903751660787,0.47598452940883745,6,-0.3173336982727051,-0.5810341835021973,-0.2681701183319092,-0.6480770111083984,0.28604888916015625,3,-0.02164941491575456,-2.57142639415984,17.368476867675778,1.0740723179111495,17.296964645385742,-2.8064755926323612,17.788610458374023,-0.02164941491575456
2034,2003-06-06,17.305904388427734,17.743915557861328,17.207574844360348,17.386354446411133,1269158.0,-0.0020618071399723936,-2.870970850397421,-0.29999715500931734,56.19334880024035,61.04597406786292,-0.18219511138372368,-0.4670127613256341,-0.6435458617820231,0.08941245571592304,6.9596820923570615,0.5363407135009801,0.32462919256785483,0.39197540283203125,-0.5304008472552653,1.3143516529193295,-0.069212722211617,0.8531635278756795,-0.6237199831470619,28.46157633850879,-18.3878392784399,0.46118812504364876,6,-0.28157854080200195,-0.5452790260314941,-0.6033830642700195,-0.7017116546630859,-0.3486213684082067,4,-0.023760321242223603,1.3000042674860042,17.341659545898438,-2.57142639415984,17.368476867675778,1.0740723179111495,17.296964645385742,-0.023760321242223603
2035,2003-06-09,17.305904388427734,17.314842224121097,16.930465698242188,17.216514587402347,1052019.0,0.0,6.166826700806875,-1.1111216482135218,69.40299933440137,62.6463053515599,-0.04543750847367889,-0.4425319530280234,-0.6305904509653786,0.04450374714283001,7.523530351228848,0.3843765258789098,0.36672123765275444,0.36202974319457937,-0.5708866646194863,1.294946151008645,-0.10442846071245526,0.828487947101614,-0.4782152409969065,44.21060670038722,-7.698730874317,0.46645820390703335,6,0.14302444458007812,-0.5229315757751465,-0.6927733421325684,-0.7106513977050781,-0.3396816253662074,0,-0.0020661771853566213,-2.870970850397421,17.305904388427734,1.3000042674860042,17.341659545898438,-2.57142639415984,17.368476867675778,-0.0020661771853566213
2036,2003-06-10,17.636646270751953,17.636646270751953,17.162879943847653,17.377416610717773,1194541.0,0.019111505235483772,2.655186114442567,2.899991465028067,76.63227267261293,64.21655879683976,-0.259086990538151,-0.7534707450126099,-0.9399439483688212,-0.3333905107477051,8.11913410104769,0.4737663269043004,0.40966611498914673,0.655674839019774,-0.3267039975897248,1.6380536756292727,0.1644854207150246,1.1468642573245234,-0.7061805725097656,86.81304251996568,29.349752954651308,0.491189418304749,6,-0.16090106964111328,-0.66595458984375,-1.023515224456787,-1.0771484375,-0.8313255310058558,1,-0.021287311491841043,6.166826700806875,17.305904388427734,-2.870970850397421,17.305904388427734,1.3000042674860042,17.341659545898438,-0.021287311491841043
2037,2003-06-11,17.860122680664062,17.878000259399414,17.547256469726562,17.69028091430664,1145989.0,0.012671139766675221,2.2174001781208252,0.6551787566863609,79.23321812517483,65.63542770249784,-0.3936330667665331,-0.9458885916884618,-1.126026308957183,-0.5970610644252261,8.852454249808709,0.33074378967285156,0.502538810748959,0.8286458969116204,-0.22654832676283831,1.8838401205860773,0.3010487850743928,1.356243008748848,-0.929656982421875,98.1132531236098,33.858436656489616,0.5275971118372287,6,-0.32627391815185547,-0.8357968330383301,-1.2469916343688965,-1.3006248474121094,-0.8134498596191406,2,-0.04654656931637502,2.655186114442567,17.636646270751953,6.166826700806875,17.305904388427734,-2.870970850397421,17.305904388427734,-0.04654656931637502
2038,2003-06-12,17.83330535888672,18.19086456298828,17.717098236083984,17.967390060424805,1565723.0,-0.0015015194608029026,-1.5853625534085172,-0.7894683646654538,76.79179246973095,66.73813313775813,-0.2971695153489726,-0.8707856135034646,-1.0553039224953196,-0.6072908938924932,9.899026311913058,0.4737663269042969,0.5676803933548058,0.7428311347961412,-0.3544531426209119,1.8401154122131942,0.19418899608761464,1.2914732735046677,-0.7821630477905259,71.63126577604523,3.981905097743791,0.548642138708527,6,-0.2726402282714844,-0.782163143157959,-1.2201743125915527,-1.2738075256347656,-1.0726795196533168,3,-0.005012520069973769,2.2174001781208252,17.860122680664062,2.655186114442567,17.636646270751953,6.166826700806875,17.305904388427734,-0.005012520069973769
2039,2003-06-13,16.894710540771484,17.431049346923828,16.751686096191403,17.270147323608402,2328896.0,-0.05263156768902144,-1.0540528071647393,2.799997155009344,56.96203352182243,65.77558339057595,0.5742965894173153,0.07889438956502914,-0.09779047038696831,0.2922764844794017,10.414343899824372,1.081619262695316,0.5639744519830998,-0.20023317337036062,-1.2933472295577033,0.8928808828169821,-0.7467902014640337,0.3463238547233125,1.2961540222167969,9.937922771899542,-58.65255159877244,0.5465570280936717,6,0.5765647888183594,0.1564316749572754,-0.28157949447631836,-0.33521270751953125,0.11620712280273793,4,0.043386235740363155,-1.5853625534085172,17.83330535888672,2.2174001781208252,17.860122680664062,2.655186114442567,17.636646270751953,0.043386235740363155
2040,2003-06-16,17.10030746459961,17.207574844360348,16.966222763061527,17.055612564086914,1631726.0,0.01216930727117016,-1.1599965860111858,-0.11904774000822903,55.613569459579274,65.64856517746001,0.29144470705238845,-0.12019242068812375,-0.27707883399459377,0.045739553970975066,10.999713649387372,0.31286430358886363,0.5384435761999384,-0.0026813507080092336,-1.0933411468288519,1.0879784454128334,-0.5480112487684323,0.5426485473524139,1.0905570983886719,24.223637057613793,-40.15179270496359,0.5453298980604213,6,0.3709678649902344,-0.04916524887084961,-0.48717641830444336,-0.5408096313476562,-0.00893974304199574,0,-0.008363852221731416,-1.0540528071647393,16.894710540771484,-1.5853625534085172,17.83330535888672,2.2174001781208252,17.860122680664062,-0.008363852221731416
2041,2003-06-17,17.252269744873047,17.386354446411133,17.109245300292972,17.11818504333496,3255174.0,0.008886523273808011,-2.647032244298694,3.0,53.42464952622248,64.78064305165437,0.1480441461887878,-0.2141393146591284,-0.39927158011926167,-0.14084276757442282,11.153878977303133,0.28604698181152344,0.47313000178510833,0.10547981262207173,-0.9313240027219258,1.1422836279660693,-0.41292209504992883,0.6238817202940723,0.9098112487792953,34.78259717127182,-24.779697249895406,0.5184019076719988,6,0.21900558471679688,-0.2011275291442871,-0.6391386985778809,-0.6659550666809082,-0.2502918243408203,1,-0.016580252108365445,-1.1599965860111858,17.10030746459961,-1.0540528071647393,16.894710540771484,-1.5853625534085172,17.83330535888672,-0.016580252108365445
2042,2003-06-18,17.11818504333496,17.243331909179688,17.073490142822266,17.207574844360348,1546594.0,-0.007772003540457817,1.111095305832148,-0.6666666666666402,48.895024204961466,63.683212012749564,0.2714355975969873,-0.012400031832793701,-0.24788866397286569,-0.04122468430774262,10.910890124251878,0.17877960205078125,0.3996421496902727,-0.07195901870727539,-1.0197587730002873,0.8758407355857365,-0.5458588958537796,0.4019408584392288,1.0156880523681622,25.465844271507216,-29.401062548767406,0.4738998771465053,6,0.3530902862548828,-0.06704282760620117,-0.7218246459960938,-0.37543773651123047,-0.04469490051269531,2,-0.01827672167328731,-2.647032244298694,17.252269744873047,-1.1599965860111858,17.10030746459961,-1.0540528071647393,16.894710540771484,-0.01827672167328731
2043,2003-06-19,17.431049346923828,17.493623733520508,17.046672821044922,17.073490142822266,3080210.0,0.018276721673287533,-1.1739182870713967,-4.000000000000159,45.42772638552934,62.48703174444834,-0.0306371179570597,-0.24266253370229052,-0.5443615386999028,-0.3862298350912212,10.786881297914524,0.44695091247558594,0.39530371151968424,0.1805670738220222,-0.6553854122096183,1.0165195598536627,-0.23740916919379984,0.5985433168378442,0.6751800087890594,91.56608541629716,40.13664594420567,0.41797624301582076,6,0.040225982666015625,-0.37990713119506836,-1.032454013824463,-0.6883020401000977,-0.37543678283691406,3,-0.022051255677658865,1.111095305832148,17.11818504333496,-2.647032244298694,17.252269744873047,-1.1599965860111858,17.10030746459961,-0.022051255677658865
2044,2003-06-20,17.082429885864258,17.252269744873047,16.760625839233402,16.85001564025879,4592013.0,-0.01999991246201671,-1.3912999109396114,0.650002133743012,39.29539170027257,59.14174200732292,0.31620070448486004,0.1658542077002778,-0.17153671620966549,-0.06753737191379727,10.673813393165153,0.6704235076904261,0.35986342898970847,-0.20067977905273438,-0.9480181578250608,0.5466585997195921,-0.5743489684388976,0.17298941033342885,0.996708604658199,43.902451717659275,-3.2253814792360487,0.37366918938616367,6,0.38884544372558594,-0.03128767013549805,-0.6726608276367188,-0.33968257904052734,-0.14302444458007812,4,-0.018838306305424934,-1.1739182870713967,17.431049346923828,1.111095305832148,17.11818504333496,-2.647032244298694,17.252269744873047,-0.018838306305424934
2045,2003-06-23,17.073490142822266,17.234392166137695,16.966222763061527,17.162879943847653,1369393.0,-0.0005233297078766075,1.3076847322981673,-0.38461412204968437,46.03175140776044,55.74168408900598,0.3226338639170834,0.2398953759529867,-0.14347171418906157,-0.10943360800499846,10.554635158345874,0.2681694030761683,0.3355235433958157,-0.2431407928466811,-0.8755850636839249,0.38930347799056264,-0.5593629282653012,0.07308134257193899,0.9790992998135692,42.682837976382885,-5.251758068463694,0.3162221354186213,6,0.3977851867675781,-0.02234792709350586,-0.569861650466919,-0.33074283599853516,-0.17877960205078125,0,-0.003664890934695575,-1.3912999109396114,17.082429885864258,-1.1739182870713967,17.431049346923828,1.111095305832148,17.11818504333496,-0.003664890934695575
2046,2003-06-24,17.046672821044922,17.314842224121097,16.957283020019528,16.993038177490234,806466.0,-0.0015706994617393777,-4.714320551118487,-0.6000085349720718,44.19354261423086,51.8483868100122,0.28716057346588286,0.30858270938744425,-0.10119270770155708,-0.12384771753526991,11.091428257372478,0.3575592041015696,0.32255053656060895,-0.2864952087402344,-0.8680538634870807,0.29506344600661194,-0.5772745361136593,0.004284118633190559,0.9798985546620251,39.02425696457444,-9.275050743718005,0.29077932737342366,6,0.4246025085449219,0.004469394683837891,-0.484940767288208,-0.3039255142211914,-0.3218040466308594,1,0.0026219134362404084,1.3076847322981673,17.073490142822266,-1.3912999109396114,17.082429885864258,-1.1739182870713967,17.431049346923828,0.0026219134362404084
2047,2003-06-25,16.894710540771484,17.162879943847653,16.894710540771484,16.93940544128418,2144535.0,-0.008914483305260235,-10.999999999999842,-0.8333214793741109,42.28395874767857,48.01418306311749,0.3215970509872399,0.4743023762562686,0.04807005512163798,-0.011564510955530238,11.48532787654207,0.2681694030761683,0.2691986153782082,-0.431753253936769,-1.030911078305234,0.167404570431696,-0.7313321661210033,-0.13217434175253473,1.1063631293451515,18.292644847020956,-30.79967691966443,0.29957891218423305,6,0.22794437408447266,0.1564316749572754,-0.3329784870147705,-0.12961578369140625,-0.05363464355469105,2,0.0063491694339408156,-4.714320551118487,17.046672821044922,1.3076847322981673,17.073490142822266,-1.3912999109396114,17.082429885864258,0.0063491694339408156
2048,2003-06-26,17.171819686889652,17.252269744873047,16.823198318481445,16.894710540771484,1560801.0,0.016402124525864314,-1.0425475891061464,-6.200017069944176,47.863250980699746,47.003207225214965,-0.06616997573816263,0.20636569073777622,-0.23087963953982538,-0.3362789242495303,11.47259499196805,0.42907142639160156,0.164718423682082,-0.1537502288818331,-0.7538198220561299,0.44631936429246366,-0.4537850254689815,0.14628456770531528,0.8042662317484783,74.19373711579694,21.562653199210565,0.3000347965871486,6,-0.044694900512698865,-0.12067747116089222,-0.6100876331329381,-0.40672492980957387,-0.3128662109375,3,-0.005726215733703466,-10.999999999999842,16.894710540771484,-4.714320551118487,17.046672821044922,1.3076847322981673,17.073490142822266,-0.005726215733703466
2049,2003-06-27,16.94834327697754,17.136062622070312,16.93940544128418,17.082429885864258,1798411.0,-0.013014136765175377,-1.5882367707601164,-0.4838765185669484,44.680832952646334,45.78845872444464,0.1851888899247669,0.38999526769532267,-0.008132265646906944,-0.15562499069024938,10.842184631347857,0.2324142456054723,0.013744164288667093,-0.3392358779907241,-0.9334990951505766,0.25502733916912845,-0.6363674865706521,-0.042104269410796036,1.0032546452116584,25.454390273235305,-27.075186623099555,0.29713160857992643,6,0.17878150939941406,0.1027989387512207,-0.3732025623321533,-0.17877912521362305,0.6525478363037109,4,0.006329190137132068,-1.0425475891061464,17.171819686889652,-10.999999999999842,16.894710540771484,-4.714320551118487,17.046672821044922,0.006329190137132068
2050,2003-06-30,16.966222763061527,17.207574844360348,16.769563674926758,17.162879943847653,2324421.0,0.0010549400488173433,2.0625120856699475,1.4666429587481689,39.00296282854712,44.186049091369604,0.16348107269865864,0.32395489441955405,-0.03807502311316924,-0.21023484545788662,9.573803937581712,0.4380111694335902,-0.13143474417804768,-0.28023700714111044,-0.8414158699094756,0.2809418556272547,-0.560826438525293,0.0003524242430721358,0.961376922607716,36.06580314324433,-11.626186033106443,0.28058943138418274,6,0.16090202331542613,0.08491945266723278,-0.39108204841614125,-0.19665861129761097,0.1966571807861257,0,-0.0015806300643259608,-1.5882367707601164,16.94834327697754,-1.0425475891061464,17.171819686889652,-10.999999999999842,16.894710540771484,-0.0015806300643259608
2051,2003-07-01,16.760625839233402,16.921527862548828,16.698051452636722,16.841075897216793,2196443.0,-0.012118013932703176,-1.1739073965842344,0.4090878230929421,31.858410421706097,42.29309200434123,0.32632031856982024,0.5136453088612569,0.1525326578605366,-0.03737023111579063,8.8657186579778,0.2681713104248047,-0.16061000282573445,-0.45901699066161683,-1.0598898735140416,0.14185589219080796,-0.7594534320878275,-0.1585805492354062,1.1434555746462856,11.290566816946075,-28.78323293240976,0.30043644142621195,7,0.3352117538452113,0.2905163764953578,-0.18548512458801625,0.008938312530514025,0.8045082092285121,1,0.007999981792100819,2.0625120856699475,16.966222763061527,-1.5882367707601164,16.94834327697754,-1.0425475891061464,17.171819686889652,0.007999981792100819
2052,2003-07-02,17.207574844360348,17.305904388427734,16.805320739746097,16.805320739746097,1982884.0,0.026666605973669766,-1.4888926822098254,-5.0000474169614,40.93263188966906,41.79363706035675,-0.1191446064827133,0.05694337889831402,-0.3206588255182794,-0.5117875516924677,8.383443686139861,0.5452785491943324,-0.18848117456403912,-0.004022884368900748,-0.6007999552945762,0.5927541865567747,-0.30241141983173847,0.294365651093937,0.6482653710696198,83.82346480906142,45.76932130214922,0.2983885354628372,7,-0.2011280059814382,0.236883163452152,-0.6771292686462367,-0.438010692596432,0.4827060699462926,2,-0.0280519523705276,-1.1739073965842344,16.760625839233402,2.0625120856699475,16.966222763061527,-1.5882367707601164,16.94834327697754,-0.0280519523705276
2053,2003-07-03,16.966222763061527,17.153940200805664,16.903648376464847,17.082429885864258,720215.0,-0.014025920763489963,-1.0740477319425004,-0.2888898372191127,51.29870624707743,43.1273386766684,0.055135945172434475,0.28324884583048515,-0.0843999548106602,-0.3031543508036947,8.449915250025505,0.3039264678955007,-0.22545518403354237,-0.22660312652587677,-0.8297394561288982,0.37653320307714466,-0.5281712913273857,0.07496503827563217,0.8433059018567093,44.11779472214403,2.4035710845636444,0.3015681648015106,7,0.04022407531738281,0.478235244750973,-0.40672540664673207,-0.19665861129761097,0.5810337066650355,3,-0.007376236160072103,-1.4888926822098254,17.207574844360348,-1.1739073965842344,16.760625839233402,2.0625120856699475,16.966222763061527,-0.007376236160072103
2054,2003-07-07,16.894710540771484,17.055612564086914,16.814258575439453,16.894710540771484,1839244.0,-0.004214976031420292,-1.9999762920815551,-0.0,46.075084330049464,43.13215344581163,0.10864508143818341,0.3397975538559166,-0.025544949760494262,-0.26653631779100095,7.900249743063778,0.24135398864746094,-0.2379030638718227,-0.27755565643310476,-0.8923822554699825,0.337270942603773,-0.5849689559515454,0.029857643085335894,0.8703590356554898,32.35307038187541,-11.095501562991814,0.30741329951843954,7,0.11173629760742543,0.5497474670410156,-0.2637014389038086,-0.12514638900756836,1.1799468994140625,0,-0.0021164650754471603,-1.0740477319425004,16.966222763061527,-1.4888926822098254,17.207574844360348,-1.1739073965842344,16.760625839233402,-0.0021164650754471603
2055,2003-07-08,17.270147323608402,17.404233932495114,16.814258575439453,16.984100341796875,2954805.0,0.02222214946689305,1.1290287055487445,100.0,50.31445823472621,43.81225518142222,-0.2636923283643071,-0.04053358871398416,-0.40752009937069644,-0.6703282991229429,8.075936223133759,0.5899753570556605,-0.25404621143620076,0.09966897964477894,-0.5137276754117295,0.7130656347012874,-0.2070293478834735,0.4063673071730314,0.45224152786696337,81.01247018849864,34.96126720442744,0.3066983275282534,7,-0.21900463104248402,0.174310684204098,-0.5385742187500036,-0.500583171844486,1.4659957885742116,1,0.01915118519114878,-1.9999762920815551,16.894710540771484,-1.0740477319425004,16.966222763061527,-1.4888926822098254,17.207574844360348,0.01915118519114878
2056,2003-07-09,17.26120948791504,17.422111511230472,17.153940200805664,17.26120948791504,1345564.0,-0.0005175309466610711,-1.4999822190611996,0.0,52.63159002981621,44.961991990548626,-0.24710820056053606,-0.06447009846967688,-0.420920736038223,-0.6800943703930074,7.790241464404776,0.26817131042480824,-0.2183432663669329,0.10950298309326101,-0.46560989071321757,0.6846158568997396,-0.1780534538099765,0.3970594199964985,0.42020586760678214,73.91303003314968,24.214539094047964,0.2875564369032385,7,-0.20112800598144176,0.18324851989746094,-0.36873388290405273,-0.5005841255187988,1.8682498931884801,2,-0.005696561653818599,1.1290287055487445,17.270147323608402,-1.9999762920815551,16.894710540771484,-1.0740477319425004,16.966222763061527,-0.005696561653818599
2057,2003-07-10,17.02879524230957,17.127124786376953,16.751686096191403,17.03773307800293,1802774.0,-0.013464540000408864,2.9999593578541326,-100.0,42.37289238934753,44.35195214706505,0.007069601615722121,0.10800743865187101,-0.2131416728387805,-0.47463373053462377,6.8238147384277195,0.5095233917236364,-0.21676758005576602,-0.08134489059448313,-0.5514588338834052,0.38876905269443895,-0.3164018622389442,0.1537120810499779,0.6132855570968481,41.33332954002331,-2.9424071071315936,0.23505697164446177,7,0.03128623962402699,0.4156627655029297,-0.13631963729858398,-0.2681698799133301,2.073846817016598,3,0.03149599243637402,-1.4999822190611996,17.26120948791504,1.1290287055487445,17.270147323608402,-1.9999762920815551,16.894710540771484,0.03149599243637402
2058,2003-07-11,17.743915557861328,17.83330535888672,17.270147323608402,17.386354446411133,2628706.0,0.04199476858908824,1.1000010668676987,-40.005335040546306,61.01190003689587,46.16651515642611,-0.6910343676842494,-0.6473427024379177,-0.8799678322048123,-1.1634381930854971,5.819225240236217,0.8045101165771484,-0.18865172191006963,0.6382449150085456,0.19621904369199328,1.080270786325098,0.41723197935026946,0.8592578506668218,-1.0458641052246058,91.73555759328492,45.454037193817136,0.2210129356582765,7,-0.4782371520996094,-0.2994575500488281,-0.8514399528503418,-0.9832901954650879,1.3587265014648402,4,-0.0030227061991920934,2.9999593578541326,17.02879524230957,-1.4999822190611996,17.26120948791504,1.1290287055487445,17.270147323608402,-0.0030227061991920934
2059,2003-07-14,17.627708435058594,17.958450317382812,17.556196212768555,17.878000259399414,1442219.0,-0.006549125102844,-1.0454485939159404,-0.6999973328354626,58.908053024636075,48.37819184488043,-0.5233620321136705,-0.4989890112021911,-0.714956634550326,-1.0218947154390818,6.510375140654655,0.4022541046142578,-0.1406099752174299,0.4853878974914565,-0.002193163624895078,0.9729689586078081,0.2415973669332807,0.7291784280496323,-0.9069519042968714,72.59266752227,24.787855871081803,0.24379053055817512,7,-0.2994575500488281,-0.18325042724609375,-0.7352328300476074,-0.8670830726623535,1.1352519989013672,0,-0.004563949172884274,1.1000010668676987,17.743915557861328,2.9999593578541326,17.02879524230957,-1.4999822190611996,17.26120948791504,-0.004563949172884274
2060,2003-07-15,16.957283020019528,17.654525756835938,16.957283020019528,17.627708435058594,1603647.0,-0.038032476967096884,-1.080000910394417,2.6785749666603302,48.80952622872861,50.261649156771824,0.16277997597478944,0.16882787074728967,-0.009427497651049777,-0.32649142030055955,6.80990493542141,0.6972427368164098,-0.1471562758783449,-0.17788629531860778,-0.6722106333417415,0.3164380427045259,-0.4250484643301746,0.06927587369295907,-0.18701873779296108,17.037041720141822,-30.561585116748468,0.2471621690115673,7,0.3977851867675817,0.4871749877929723,-0.06480741500854137,-0.19665765762328746,1.832494735717777,1,0.06589348180642274,-1.0454485939159404,17.627708435058594,1.1000010668676987,17.743915557861328,2.9999593578541326,17.02879524230957,0.06589348180642274
2061,2003-07-16,16.966222763061527,17.252269744873047,16.930465698242188,17.180757522583008,1443226.0,0.0005271919464602259,-1.2499933320886565,0.31999795161252914,50.99010188598133,51.37914582302874,0.20793803793096544,0.14478250038384388,0.0011381803069525631,-0.3112895649901475,6.843190695643164,0.3218040466308594,-0.12262923249545565,-0.1546442031860309,-0.6512501363719245,0.34196172999986274,-0.4029471697789795,0.0936587634069177,-0.1484310394287114,17.777844512022185,-32.14279345122729,0.24830296659294712,7,0.3888454437255824,0.478235244750973,0.1497280597686732,-0.20559740066528676,1.8235549926757777,2,0.10432023520135059,-1.080000910394417,16.957283020019528,-1.0454485939159404,17.627708435058594,1.1000010668676987,17.743915557861328,0.10432023520135059
2062,2003-07-17,16.805320739746097,16.903648376464847,16.671234130859375,16.894710540771484,1470858.0,-0.009483667965608844,3.33344002276019,0.4166681484379071,44.75703492290441,50.652293453676194,0.34171467233902675,0.29623167573199183,0.1769081484972439,-0.12907744083467776,6.810584207367504,0.294988632202152,-0.08218181055123353,-0.29990301132201935,-0.8161854566405005,0.21637943399646176,-0.5580442339812599,-0.0417617886627788,1.1531295776367152,10.416790146872572,-34.928435203118696,0.2581412226592406,7,0.5095214843749964,0.6257286071777308,0.4178977012634242,-0.04469537734985707,1.7431049346923828,3,0.1382977854067744,-1.2499933320886565,16.966222763061527,-1.080000910394417,16.957283020019528,-1.0454485939159404,17.627708435058594,0.1382977854067744
2063,2003-07-18,17.046672821044922,17.073490142822266,16.698051452636722,16.805320739746097,1269381.0,0.01436164682819796,1.5454615991413072,-2.6999957325140436,51.39949952140173,51.24389514160421,0.1262512014999082,0.025936351750992515,-0.04214229881118925,-0.3463577800734683,6.464278425570459,0.3754386901855433,0.009992600672873664,-0.039332103729247336,-0.5326515908332645,0.45398738337476985,-0.28599184728125593,0.20732763982276126,0.8860331726074229,29.16671605874892,-17.922312910626825,0.24665974355200845,7,0.2681694030761719,0.38437652587890625,0.23241448402404785,-0.28604745864868164,1.6894702911376918,4,0.12060824184664676,3.33344002276019,16.805320739746097,-1.2499933320886565,16.966222763061527,-1.080000910394417,16.957283020019528,0.12060824184664676
2064,2003-07-21,16.760625839233402,17.127124786376953,16.715930938720707,17.046672821044922,1176865.0,-0.016780223613981793,-1.1904824804279908,-1.1851854778801652,47.28132184980685,50.90687998772429,0.4372607053849009,0.3021287486440052,0.26622397880442605,-0.033090654439245526,6.63054733359073,0.41119384765624645,0.0353282402410251,-0.30928888320922354,-0.8236429347046759,0.20506516828622878,-0.5664659089569497,-0.05211185746149738,1.1468507171630833,9.091067798451657,-37.76506878637643,0.25717702574772694,7,0.5542163848876918,0.5542163848876918,0.5452778339385951,0.026815891265865588,2.0202140808105433,0,0.1397332201408945,1.5454615991413072,17.046672821044922,3.33344002276019,16.805320739746097,-1.2499933320886565,16.966222763061527,0.1397332201408945
2065,2003-07-22,17.010917663574222,17.109245300292972,16.671234130859375,16.751686096191403,944960.0,0.014933322105129099,-1.0850947918936757,-0.9062552093405086,53.27102943515198,50.97792881053937,0.16352669563961797,0.049443803878542525,0.02605859846722325,-0.2694172389837597,6.774176220758473,0.4380111694335973,0.04204742971471376,-0.05586843490600302,-0.5708916908842916,0.45915482107228556,-0.3133800628951491,0.20164319308314305,0.8718340443115196,58.461740472048675,6.813223988871123,0.25751162798914434,7,0.30392456054687145,0.30392456054687145,0.25029110908507946,-0.22347593307495472,2.0202140808105433,1,0.10299519432378523,-1.1904824804279908,16.760625839233402,1.5454615991413072,17.046672821044922,3.33344002276019,16.805320739746097,0.10299519432378523
2066,2003-07-23,17.091367721557614,17.386354446411133,16.823198318481445,17.010917663574222,940933.0,0.0047293191099067045,-1.470585774233632,0.3103405144504909,48.32040959003504,51.63876405506021,0.06308504939197235,-0.02897152496635158,-0.04917307490705625,-0.3347215429913355,6.971405164759506,0.5631561279296875,0.07528348901185922,0.02234687805175284,-0.49269678141598305,0.5373905375194887,-0.2351749516821151,0.2798687077856208,0.7671536347876007,58.75005667739709,10.709973495172314,0.25752182973386745,7,0.22347450256348012,0.22347450256348012,0.16984105110168812,-0.30392599105834606,2.18111610412598,2,0.09937238855597608,-1.0850947918936757,17.010917663574222,-1.1904824804279908,16.760625839233402,1.5454615991413072,17.046672821044922,0.09937238855597608
2067,2003-07-24,17.001977920532227,17.189697265625,16.903648376464847,17.091367721557614,1030988.0,-0.005230113966399497,-1.0000000000000249,-1.11112164821362,50.54052838336276,50.47527831577875,0.1656954107204065,0.0725881526370813,0.0459448558920883,-0.22698377201844977,7.297462675161741,0.2860488891601527,0.06515190580602948,-0.07240629196166992,-0.5820124805433515,0.4371998966200117,-0.32720938625250895,0.1823968023291691,0.83279769130327,46.25009001704323,-2.1916983450423473,0.25480309429084025,7,0.3128643035888672,0.3128643035888672,0.2592308521270752,-0.21453619003295898,2.4850425720214844,3,0.10515246188186511,-1.470585774233632,17.091367721557614,-1.0850947918936757,17.010917663574222,-1.1904824804279908,16.760625839233402,0.10515246188186511
2068,2003-07-25,17.073490142822266,17.189697265625,16.832136154174805,17.02879524230957,1704553.0,0.004206111937345769,1.5806518222803456,-0.5000000000000199,52.702699585477646,49.785794600316706,-0.012200707489903095,-0.007028748780022909,-0.012550276559267104,-0.27455034596948735,7.4251683953851,0.3575611114501953,0.04807937384060068,0.004022407531738992,-0.5035189131758457,0.5115637282393237,-0.2497482528220516,0.2577930678855296,0.7380146393937075,56.250116688759746,5.534728202272049,0.25377066035379153,7,0.08938980102539062,0.24135208129882812,0.18771862983703613,-0.28604841232299805,3.0124435424804688,4,0.08638746496926886,-1.0000000000000249,17.001977920532227,-1.470585774233632,17.091367721557614,-1.0850947918936757,17.010917663574222,0.08638746496926886
2069,2003-07-28,17.055612564086914,17.189697265625,16.823198318481445,17.001977920532227,1075736.0,-0.0010470957364782096,1.2777771192166811,1.200017069944096,46.363653997853255,49.51403101910833,-0.09388179490798265,0.020340070409822886,0.01350602769141318,-0.2333016253155975,7.552440531451851,0.3664989471435547,0.08185518909758827,-0.01921863555908132,-0.5236280159637801,0.4851907448456174,-0.2714233257614289,0.23298605464326627,0.7330868051019266,53.75017670012189,6.583489774486154,0.2522046902023491,7,-0.026818275451660156,0.2592296600341797,0.2055962085723877,-0.2681708335876465,3.012441635131836,0,0.09853240637245131,1.5806518222803456,17.073490142822266,-1.0000000000000249,17.001977920532227,-1.470585774233632,17.091367721557614,0.09853240637245131
2070,2003-07-29,16.93940544128418,17.162879943847653,16.805320739746097,17.162879943847653,1220271.0,-0.006813424165569182,2.2000000000000384,-4.166607396870488,44.73683882157696,48.819224011952286,0.02181699627177025,0.14170013415542826,0.13238755466361596,-0.09616005428727803,8.02479613317425,0.3575592041015554,-0.009864451231074156,-0.1340848922729485,-0.6398506575988137,0.37168087305291664,-0.38696777493588286,0.11879799038998584,0.8269446231380719,23.076923076922608,-19.851165875644835,0.25288288266293335,7,0.08938884735107422,0.37543678283691406,0.32180333137512207,-0.1519637107849121,2.8694190979003906,1,0.10870714944173199,1.2777771192166811,17.055612564086914,1.5806518222803456,17.073490142822266,-1.0000000000000249,17.001977920532227,0.10870714944173199
2071,2003-07-30,16.894710540771484,17.109245300292972,16.814258575439453,17.02879524230957,1042063.0,-0.0026385164855766696,1.000012931842699,0.6000000000000095,47.66355512925077,49.142170701546334,0.06180004533919714,0.20759909086984862,0.1974476854249616,-0.03643001675763813,8.625264302077099,0.2949867248535192,-0.09559329440086373,-0.18548402786255025,-0.677145953146276,0.3061778974211755,-0.43131499050441136,0.06034693477931086,0.8497372049795082,23.25579087354289,-19.053048971036308,0.24583096264186288,7,0.13408374786376953,0.4201316833496094,0.3664982318878174,-0.1072688102722168,2.985626220703125,2,0.1264550344593074,2.2000000000000384,16.93940544128418,1.2777771192166811,17.055612564086914,1.5806518222803456,17.073490142822266,0.1264550344593074
2072,2003-07-31,16.724868774414062,16.930465698242188,16.62653923034668,16.894710540771484,1370511.0,-0.010052955091923499,1.5185319824874741,1.2666752016387146,28.07689340658071,46.550770022121775,0.24476971531522906,0.35776640225851253,0.39013540609610686,0.14961012810309882,8.384274309944828,0.3039264678955078,-0.09973023615429355,-0.33119049072265483,-0.8434825146742355,0.18110153322892586,-0.5873365026984452,-0.07504447874686448,0.9981146990390961,17.460381972315645,-17.828116087590047,0.2561460119757895,7,0.28157806396484375,0.5676259994506836,0.5363399982452393,0.06257295608520508,2.923053741455078,3,0.15232496503451842,1.000012931842699,16.894710540771484,2.2000000000000384,16.93940544128418,1.2777771192166811,17.055612564086914,0.15232496503451842
2073,2003-08-01,16.841075897216793,16.885770797729492,16.581844329833984,16.698051452636722,883991.0,0.006948163502514593,1.6153858779503003,-0.8421040810367256,33.07690161327105,44.97250110695112,0.10765250457072284,0.244224380286429,0.29946014331796533,0.04887152923764049,8.126425961328579,0.3039264678955078,-0.1125040704830198,-0.20872602462769052,-0.7286387650890092,0.3111867158336281,-0.46868239485834806,0.05123034560296702,0.8380498065121067,42.64708651040137,11.578413577297894,0.2599563702306591,8,0.14302349090576527,0.4290714263916051,0.24582266807556508,-0.053634166717525744,2.896236419677738,4,0.15711256284844577,1.5185319824874741,16.724868774414062,1.000012931842699,16.894710540771484,2.2000000000000384,16.93940544128418,0.15711256284844577
2074,2003-08-04,16.858953475952152,17.019855499267578,16.62653923034668,16.841075897216793,870455.0,0.001061546117627321,1.315793611131388,0.12499666604438417,47.05880339344722,44.282253768983935,0.11755126710657748,0.23561049244973375,0.3012205578702769,0.04600982107428209,8.14318207142825,0.39331626892089844,-0.08520599568220533,-0.1890605926513622,-0.7114588755692033,0.33333769026647886,-0.45025973411028275,0.07213854880755832,0.7543353453430548,47.692282440994894,14.23531794311669,0.26119914145891976,8,0.1251459121704066,0.41119384765624645,0.23018002510070446,-0.07151174545288441,2.7442741394042933,0,0.19141047004807232,1.6153858779503003,16.841075897216793,1.5185319824874741,16.724868774414062,1.000012931842699,16.894710540771484,0.19141047004807232
2075,2003-08-05,17.60089111328125,17.770732879638672,17.073490142822266,17.073490142822266,3048663.0,0.044008522734664934,-1.6440707388521212,29.500693481264282,63.1970251376818,45.9352110520558,-0.5944058848440932,-0.5062330085513693,-0.4111882784189902,-0.6964274195764659,8.038447871995096,0.9117794036865199,-0.08548296752593743,0.5363398551940932,-0.03437255451130383,1.1070522648994903,0.2509836503413929,0.8216960600467935,-1.0190467834472656,85.71423987678881,48.19720621825559,0.28535620485269925,8,-0.4246025085449219,-0.33074378967285156,-0.5117576122283936,-0.8134493827819824,1.8771896362304688,1,0.1401726236506191,1.315793611131388,16.858953475952152,1.6153858779503003,16.841075897216793,1.5185319824874741,16.724868774414062,0.1401726236506191
2076,2003-08-06,17.162879943847653,17.60089111328125,17.055612564086914,17.60089111328125,2260991.0,-0.024885738262597656,1.4897928968316176,-0.8305088423565219,56.66665718337779,46.615892029835244,-0.16224580910604658,-0.08007145581555264,0.04178462768428304,-0.26346614728253925,7.878340245668635,0.5452785491943359,-0.05397964164257729,0.10324516296386221,-0.46200201081027004,0.6684923367379945,-0.1793784239232039,0.38586874985092834,-0.5572578430175739,48.87216838862833,7.599674367021954,0.2826235868870667,8,0.013408660888675428,0.10726737976074574,-0.07374644279479625,-0.3754382133483851,2.2168712615966832,2,0.15416670185853065,-1.6440707388521212,17.60089111328125,1.315793611131388,16.858953475952152,1.6153858779503003,16.841075897216793,0.15416670185853065
2077,2003-08-07,17.565134048461914,17.60089111328125,17.127124786376953,17.162879943847653,1521423.0,0.023437447906780706,-1.0000080518863557,-0.9183649474839323,59.119490103271694,47.32886875403457,-0.5321797698680406,-0.46386688538795084,-0.35061112855493093,-0.675761602492706,8.64232541469204,0.4737663269042969,-0.05748859279775331,0.4786823272705085,-0.1296529701759539,1.087017624716971,0.1745146785472791,0.782849975993738,-0.9362097320556622,82.70663543605211,38.25449667933313,0.3041676487232305,8,-0.38884544372558594,-0.2949867248535156,-0.49164414405822754,-0.7776923179626465,2.36883544921875,3,0.1318067204397695,1.4897928968316176,17.162879943847653,-1.6440707388521212,17.60089111328125,1.315793611131388,16.858953475952152,0.1318067204397695
2078,2003-08-08,17.69028091430664,17.76179313659668,17.448928833007812,17.609830856323242,774024.0,0.0071247316131746175,1.8,0.19999810333954313,67.33331768591793,49.65883138604176,-0.6265191175343112,-0.6252972643544723,-0.4694293174541926,-0.8127504421174372,8.323494162224454,0.3128643035888672,-0.03975835740091682,0.6065109252929695,0.010021480158211915,1.203000370427727,0.3082662027255907,0.9047556478603482,-1.038520426635742,92.9686757672695,42.224203694375774,0.29824472256737844,8,-0.5139923095703125,-0.4201335906982422,-0.4648284912109375,-0.902839183807373,2.2436885833740234,4,0.1106619850213515,-1.0000080518863557,17.565134048461914,1.4897928968316176,17.162879943847653,-1.6440707388521212,17.60089111328125,0.1106619850213515
2079,2003-08-11,17.547256469726562,17.717098236083984,17.341659545898438,17.636646270751953,567961.0,-0.008084916529754516,1.9999847591178577,-1.111121648213566,60.41664197062549,51.401031735936044,-0.4541831362595552,-0.5150141593755322,-0.33832178100398025,-0.6818062234183344,7.685510774304763,0.3754386901855469,-0.026115151045491558,0.4675090789794929,-0.11444324951271412,1.0494614074717,0.1765329147333894,0.7584852432255964,-0.8731165342163081,68.74981663194897,18.19741980477589,0.29097616424610373,8,-0.3709678649902344,-0.27710914611816406,-0.3218040466308594,-0.7598147392272949,2.2794456481933594,0,0.12480901791948873,1.8,17.69028091430664,-1.0000080518863557,17.565134048461914,1.4897928968316176,17.162879943847653,0.12480901791948873
2080,2003-08-12,18.074657440185547,18.10147476196289,17.520439147949222,17.520439147949222,1085468.0,0.03005603590332684,-1.096775303713405,-6.200017069944056,66.27217776936071,53.46865647372604,-0.8980535020388132,-1.0059897394477986,-0.874350519178563,-1.2149177108166214,8.482519080792164,0.5810356140136683,-0.011301360651412296,0.9390413284301751,0.21051034225075327,1.6675723146095969,0.5747758353404642,1.303306821519886,-1.3785856457927252,97.43586470265332,45.94087373047306,0.3642654930897107,8,-0.7329978942871094,-0.7329978942871094,-0.8492050170898438,-1.2872157096862793,2.029153823852539,1,0.08456980057461094,1.9999847591178577,17.547256469726562,1.8,17.69028091430664,-1.0000080518863557,17.565134048461914,0.08456980057461094
2081,2003-08-13,18.736143112182614,18.780839920043945,18.003145217895508,18.10147476196289,2720550.0,0.03659741127521343,1.148144050450849,1.1451595140585755,74.12933422079824,58.58559434197243,-1.4202131273931187,-1.6106579773822318,-1.521105684541613,-1.87104612369329,9.707636253368614,0.7776947021484375,0.05020620206099835,1.5120309829711864,0.49662758270268625,2.5274343832396866,1.0043292828369381,2.0197326831054347,-1.9838551990869888,97.29718819454595,43.27411722035556,0.5077017001342498,8,-1.0548009872436488,-1.0548009872436488,-1.4883427619934047,-1.948701381683346,1.2872161865234375,2,0.03959927253366691,-1.096775303713405,18.074657440185547,1.9999847591178577,17.547256469726562,1.8,17.69028091430664,0.03959927253366691
2082,2003-08-14,19.12945938110352,19.209911346435547,18.771900177001953,18.81659507751465,1831860.0,0.020992381759998624,-1.177783467759143,0.4929571538907789,76.2556899669514,63.383237492381355,-1.605392061895877,-1.919333214819499,-1.8971227716632022,-2.242390597697632,11.532954774280135,0.47376823425293324,0.14534737187113222,1.7891403198242237,0.4847073749656019,3.0935732646828455,1.136923847394911,2.4413567922535364,-2.255458347590995,95.69373007916286,40.21935646976481,0.6522164724293111,8,-1.211234092712406,-1.2335815429687536,-1.8771896362304723,-2.3420176506042516,0.5631580352783203,3,0.013084103390190949,1.148144050450849,18.736143112182614,-1.096775303713405,18.074657440185547,1.9999847591178577,17.547256469726562,0.013084103390190949
2083,2003-08-15,19.10264205932617,19.12945938110352,18.771900177001953,19.12945938110352,390088.0,-0.0014018860252705823,25.66628733996475,-0.08571550499602859,76.08197244805743,66.60803405400472,-1.3678822885389863,-1.824113587481694,-1.8520966813510498,-2.2006708921111304,13.266134743534147,0.35755920410156605,0.24268748370768023,1.6595245361328104,0.14534287624919884,3.173706196016422,0.9024337061910046,2.416615366074616,-2.041768200779803,94.25830677221671,36.9727190348614,0.7570908299418061,8,-0.9698801040649379,-1.2067642211914027,-1.8503723144531214,-2.3152003288269007,0.4290733337402379,4,0.0435189768919233,-1.177783467759143,19.12945938110352,1.148144050450849,18.736143112182614,-1.096775303713405,18.074657440185547,0.0435189768919233
2084,2003-08-18,19.10264205932617,19.32611846923828,18.843412399291992,19.32611846923828,1193534.0,0.0,3.319973371114487,8.333285917494369,78.40372412280091,68.29766727457351,-1.1355614396254126,-1.728268555914287,-1.8323598155087488,-2.1836189777391546,15.068904631360525,0.48270606994628906,0.4217233642839062,1.5424237251281703,-0.10583013622428794,3.1906775864806285,0.7182967944519412,2.3665506558043994,-1.8698452017486673,87.62369335034667,24.93645451634977,0.8241269306762288,8,-0.9117765426635707,-1.1486606597900355,-1.747573852539059,-2.3152003288269007,0.0,0,0.0435189768919233,25.66628733996475,19.10264205932617,-1.177783467759143,19.12945938110352,1.148144050450849,18.736143112182614,0.0435189768919233
2085,2003-08-19,18.76296043395996,19.004314422607425,18.68251037597656,18.99537467956543,1176977.0,-0.017781918559290122,1.5714111532775354,1.0399945376644937,72.76686245296123,70.0865789711939,-0.6858272719437366,-1.3181821230209252,-1.4764815230463952,-1.8264038631012767,16.88943418124353,0.4201316833496094,0.5856557248581176,1.1151399612426758,-0.5952550930175313,2.825535015502883,0.259942434112574,1.9703374883727776,-1.3208314152163823,57.43239444132874,-9.81954375707727,0.8551975271301031,8,-0.5363388061523438,-0.8089790344238281,-1.3766059875488281,-1.9755187034606934,-2.002334594726559,1,0.05669370181235611,3.319973371114487,19.10264205932617,25.66628733996475,19.10264205932617,-1.177783467759143,19.12945938110352,0.05669370181235611
2086,2003-08-20,18.789777755737305,18.861289978027344,18.628875732421875,18.771900177001953,983779.0,0.0014292692174955324,1.8888915231332757,-0.07692118307454945,76.07222726088281,71.97021643315068,-0.5113767533745879,-1.27669143514278,-1.4971190486228885,-1.8332128003721593,18.236759825231918,0.23241424560546875,0.7216337438742784,1.0570367813110337,-0.7049053491406774,2.818978911762745,0.1760657160851764,1.938007846536891,-1.159249791944255,23.076902034161662,-48.388331830248944,0.8809710652258558,8,-0.4558887481689453,-0.8357963562011719,-1.3900146484375,-2.002336025238037,-2.3509559631347656,2,0.0699334247260881,1.5714111532775354,18.76296043395996,3.319973371114487,19.10264205932617,25.66628733996475,19.10264205932617,0.0699334247260881
2087,2003-08-21,18.789777755737305,18.92386245727539,18.700387954711914,18.798717498779297,618190.0,0.0,-1.3809427041526534,-0.5000533447135389,75.3488289005345,72.8608287903303,-0.3569272332826223,-1.1972712844896556,-1.4980162532817296,-1.8065784204543647,19.684718703553884,0.22347450256347656,0.7677816593132007,0.9676467895507805,-0.8194173150401767,2.7547108941417378,0.07411473725530016,1.861178841846261,-0.9896907413997305,23.076902034161662,-49.884177924400575,0.8935320522954793,8,-0.4558887481689453,-0.8357963562011719,-1.3900146484375,-1.9799885749816895,-2.0470314025878906,3,0.06565173675841285,1.8888915231332757,18.789777755737305,1.5714111532775354,18.76296043395996,3.319973371114487,19.10264205932617,0.06565173675841285
2088,2003-08-22,18.54842567443848,18.83447265625,18.539485931396484,18.807655334472656,771003.0,-0.012844860883207132,-1.1290291496025053,28.997439726903806,70.76924303416604,74.01111779739037,0.021181441023465197,-0.8851365420031563,-1.2595198726260932,-1.5367276848572544,21.197991505811174,0.2949867248535156,0.8677838202951982,0.6525479316711476,-1.126148233076261,2.431244096418556,-0.23680015070255678,1.5418960140448519,-0.5957355146108334,1.1364573179902777,-71.92191729432962,0.8893480823737047,8,-0.12514686584473012,-0.5944442749023473,-1.1754798889160192,-1.5509176254272496,-1.5643253326416051,4,0.06168673083237275,-1.3809427041526534,18.789777755737305,1.8888915231332757,18.789777755737305,1.5714111532775354,18.76296043395996,0.06168673083237275
2089,2003-08-25,18.736143112182614,18.798717498779297,18.41433906555176,18.58418083190918,501398.0,0.010120397333927222,1.7741833349393354,-0.5862071502674487,66.15775445927076,73.99840409626927,0.02217458707492881,-0.991323155920881,-1.4177122506567876,-1.7019875622427136,22.680764766488764,0.3843784332275355,0.9432066401053802,0.7562388420104931,-1.0140808671586434,2.5265585511796296,-0.12892101257407518,1.6413986965950613,-0.6461101214139049,54.545336984386985,-16.213532077393886,0.885159854584569,8,-0.0715112686157191,-0.7821617126464808,-1.3631973266601527,-1.6850008964538539,-1.573263168334961,0,0.0424619024374604,-1.1290291496025053,18.54842567443848,-1.3809427041526534,18.789777755737305,1.8888915231332757,18.789777755737305,0.0424619024374604
2090,2003-08-26,18.780839920043945,18.85235023498535,18.450096130371094,18.637815475463867,487638.0,0.0023855927868243754,1.8125225045009001,0.9411838538006044,75.9312483836474,74.19861678103027,0.0985475061990968,-0.9391411496588447,-1.4383838926287495,-1.7214552138223347,24.31715709230687,0.4022541046142578,0.9939796060987689,0.7088639259338372,-1.0247643017123416,2.442492153580016,-0.1579501878892522,1.5756780397569266,-0.5671983814282804,71.93013322751976,-1.5312752635805822,0.8668141138230897,8,0.08938884735107422,-0.8268585205078125,-1.4659976959228516,-1.7296977043151855,-1.9218864440917933,1,0.017134597848245114,1.7741833349393354,18.736143112182614,-1.1290291496025053,18.54842567443848,-1.3809427041526534,18.789777755737305,0.017134597848245114
2091,2003-08-27,19.031131744384766,19.17415428161621,18.789777755737305,18.789777755737305,1075847.0,0.013326977143002905,-2.185168209010661,1.6875016669778358,74.69881841055815,74.02563105254212,-0.11789793987604469,-1.0763564766968017,-1.6661457393394272,-1.9442353773838263,26.210001020461355,0.3933143615722656,1.096510982435717,0.8523346900939934,-0.8386182320452171,2.543287612233204,0.006858229024388152,1.6978111511635987,-0.7062425127068401,81.1766684573327,8.5177004199344,0.8454764610696058,8,-0.1609029769897461,-1.0771503448486328,-1.7162895202636719,-1.9799895286560059,-1.9040069580078125,2,-0.11930482830172662,1.8125225045009001,18.780839920043945,1.7741833349393354,18.736143112182614,-1.1290291496025053,18.54842567443848,-0.11930482830172662
2092,2003-08-28,19.272483825683594,19.272483825683594,18.932802200317386,19.09370422363281,790916.0,0.01268196156384871,2.8000042674859844,0.740736057658128,75.65218198010984,73.97787655610352,-0.37641221387757184,-1.1774289894370575,-1.8773761793752008,-2.162102274954634,28.73406239288726,0.3396816253662074,1.1483123438604572,0.9663060188293464,-0.6454602347377545,2.5780722723964473,0.16042289204579419,1.7721891456128986,-0.8474716702496323,100.0,28.67451912026857,0.8058831267835512,8,-0.4022550582885742,-1.318502426147461,-1.9576416015625,-2.221341609954834,-2.1185436248779297,3,-0.14703149104760216,-2.185168209010661,19.031131744384766,1.8125225045009001,18.780839920043945,1.7741833349393354,18.736143112182614,-0.14703149104760216
2093,2003-08-29,19.48702049255371,19.48702049255371,19.138399124145508,19.209911346435547,536078.0,0.011131760120312695,1.516130364456069,1.5500042674859933,80.7365690808542,74.23708155144276,-0.5930571626844845,-1.2475362098726634,-2.0687633219119235,-2.3540942159505036,31.50657456192742,0.3486213684082031,1.1140981705110065,1.0485454559326186,-0.489554490811031,2.586645402676268,0.2794954825607938,1.8175954293044434,-0.9718977057393161,100.0,27.177658744452273,0.7690499733718247,8,-0.5363407135009766,-1.4525880813598633,-2.172178268432617,-2.435878276824951,-2.502920150756836,4,-0.14082574298379402,2.8000042674859844,19.272483825683594,-2.185168209010661,19.031131744384766,1.8125225045009001,18.780839920043945,-0.14082574298379402
2094,2003-09-02,20.085933685302734,20.282590866088867,19.71943473815918,19.755189895629886,1496252.0,0.03073395406844659,-1.8000018966604552,1.193550607426769,81.16346093603158,75.1700369384506,-1.159786172469122,-1.678346170937587,-2.625851506978414,-2.9210419523281494,34.492592289301925,0.7955703735351562,1.0449256272925709,1.48610963821411,-0.031220492345301665,3.0034397687735215,0.7274445729344059,2.244774703493814,-1.4541831737996205,89.26833584004247,18.751459484061,0.7586650652797056,9,-0.7374687194824219,-1.6537160873413086,-2.8470726013183594,-3.0347914695739746,-2.949871063232422,1,-0.15442813822369283,1.516130364456069,19.48702049255371,2.8000042674859844,19.272483825683594,-2.185168209010661,19.031131744384766,-0.15442813822369283
2095,2003-09-03,20.06805419921875,20.103811264038086,19.835641860961914,19.97866439819336,631279.0,-0.000890149612366109,2.3332859174964438,0.27026902338456504,75.77853726029605,75.13740471616316,-1.0474623646103076,-1.5453889085311552,-2.565204234617326,-2.8736883168734444,36.08886971777555,0.2681694030761719,0.9767752334821225,1.344871997833252,-0.2305556990153761,2.92029969468188,0.5571581494089379,2.132585846257566,-1.2051860380736308,85.62869890527736,17.73516274452537,0.7877138484243149,9,-0.7195892333984375,-1.6358366012573242,-2.896235942840576,-3.0169119834899902,-2.5476150512695277,2,-0.14476611566477615,-1.8000018966604552,20.085933685302734,1.516130364456069,19.48702049255371,2.8000042674859844,19.272483825683594,-0.14476611566477615
2096,2003-09-04,19.80882453918457,20.05911636352539,19.710494995117188,19.98760414123535,1411344.0,-0.012917528399154499,1.1666686423499568,-2.0,63.868639570261855,73.86182812391064,-0.7023376821338907,-1.136011892310222,-2.2644727457943077,-2.5880481843219947,37.6801160906638,0.3575592041015625,0.8937188620656507,0.9533451080322273,-0.5108517469851819,2.4175419630496364,0.22124668052352092,1.6854435355409336,-0.7471951993473276,64.90070342726484,0.5020711234618744,0.7320984275087048,9,-0.4603595733642578,-1.3766069412231445,-2.6370062828063965,-2.7576823234558105,-2.5297374725341797,3,-0.14891701713027794,2.3332859174964438,20.06805419921875,-1.8000018966604552,20.085933685302734,1.516130364456069,19.48702049255371,-0.14891701713027794
2097,2003-09-05,19.88033676147461,20.01442146301269,19.5764102935791,19.81776237487793,869560.0,0.0036101194267523784,1.6486433493844246,-0.350008534972048,65.59143567733601,73.28651619537398,-0.6737363610862843,-1.080583744123114,-2.2878975352175956,-2.640744347657453,39.20936253168602,0.4380111694335902,0.8563868561388688,0.9090971946716309,-0.4902054289626214,2.308399818305883,0.2094458828545065,1.6087485064887552,-0.6477728079621379,64.84382032586191,4.047819809230774,0.6996513118171257,9,-0.5318717956542969,-1.4481191635131836,-2.7085185050964355,-2.8291945457458496,-2.225811004638672,4,-0.13848920207594306,1.1666686423499568,19.80882453918457,2.3332859174964438,20.06805419921875,-1.8000018966604552,20.085933685302734,-0.13848920207594306
2098,2003-09-08,19.64792251586914,20.094871520996094,19.531715393066406,19.862457275390625,1072268.0,-0.011690659388419178,-1.5200017069944096,-3.4284756302008716,60.000027983456285,72.60232436472792,-0.30056439144726355,-0.7314920815022958,-2.01803849467818,-2.391816342539446,40.55626410672985,0.5631561279296875,0.8013409547161849,0.5788008689880364,-0.7129669052014833,1.8705686431775561,-0.06708301810672168,1.2246847560827945,-0.2683547945959752,15.476217692258842,-40.19432955065261,0.6458838870947591,9,-0.28157901763916016,-1.2157049179077148,-2.4984517097473145,-2.596780300140381,-1.7609844207763672,0,-0.12693363957686354,1.6486433493844246,19.88033676147461,1.1666686423499568,19.80882453918457,2.3332859174964438,20.06805419921875,-0.12693363957686354
2099,2003-09-09,19.73731231689453,19.773067474365234,19.48702049255371,19.55853271484375,750531.0,0.004549580290394095,1.285725172224593,-0.8333362968758335,69.6751094407526,71.90719781551738,-0.2603858335546576,-0.6834359481815895,-2.060968338045555,-2.4621494393595995,42.24906166313704,0.28604698181152344,0.7576682189306894,0.5586878776550286,-0.5479182986606901,1.6652940539707473,0.0053847894971710275,1.1119909658128861,0.5452785491943359,40.57969669981693,-14.253807444180573,0.5533030881578588,9,-0.2011280059814453,-1.2827472686767578,-2.6101889610290527,-2.6861701011657715,-1.8414344787597656,1,-0.1394927501218589,-1.5200017069944096,19.64792251586914,1.6486433493844246,19.88033676147461,1.1666686423499568,19.80882453918457,-0.1394927501218589
2100,2003-09-10,19.603227615356445,19.72837257385254,19.504898071289066,19.64792251586914,744267.0,-0.0067934630300861,1.173929177760632,-0.25,65.74396609643912,70.91221422505971,0.0029306529233217304,-0.4521446697844773,-1.8816002485757686,-2.3153034631785516,43.34457826310999,0.2324142456054652,0.7490541651421907,0.34817466735839986,-0.6424615155890763,1.338810850305876,-0.1471434241153382,0.8434927588321379,0.6634518432617185,19.11769781824914,-38.09148181353449,0.4953180914737387,9,0.0044689178466796875,-0.9341259002685547,-2.476104259490967,-2.5520853996276855,-1.1710090637206996,2,-0.125855039878915,1.285725172224593,19.73731231689453,-1.5200017069944096,19.64792251586914,1.6486433493844246,19.88033676147461,-0.125855039878915
2101,2003-09-11,19.47808074951172,19.755189895629886,19.442325592041016,19.594287872314453,746504.0,-0.00638399289649072,-2.333353654819278,2.600008534972048,62.70627016224161,69.47377957862992,0.2214303244112621,-0.28307724398516854,-1.705062549542749,-2.17813623283665,43.46346056699801,0.31286430358887074,0.7633407253475504,0.1859309196472161,-0.7780968843567315,1.1499587236511637,-0.2960829823547577,0.6679448216491899,0.7730055297851557,5.479331934222295,-53.7320929939143,0.48201390200197436,9,0.23241424560546875,-0.8089790344238281,-2.2548627853393555,-2.426938533782959,-0.9564723968505859,3,-0.10050485090075267,1.173929177760632,19.603227615356445,1.285725172224593,19.73731231689453,-1.5200017069944096,19.64792251586914,-0.10050485090075267
2102,2003-09-12,19.379751205444336,19.66580009460449,19.2277889251709,19.504898071289066,717530.0,-0.005048215239062848,-1.041670185857725,1.0769293897515324,66.20205225350873,67.85883326448042,0.376129984791973,-0.1739537279443617,-1.5698339092887679,-2.076228966225944,42.85149868646603,0.4380111694335902,0.7470052072577715,0.07508678436279226,-0.886543864916586,1.0367174336421705,-0.40572854027689687,0.5559021090024814,0.8389846463623059,17.52569835966045,-47.00636551198599,0.4808153246396886,9,0.3754386901855469,-0.6748933792114258,-2.1565332412719727,-2.328608989715576,-0.8045101165771484,4,-0.1083947939540012,-2.333353654819278,19.47808074951172,1.173929177760632,19.603227615356445,1.285725172224593,19.73731231689453,-0.1083947939540012
2103,2003-09-15,19.933969497680664,19.97866439819336,19.39763069152832,19.442325592041016,960958.0,0.028597802229815672,1.0,-3.928535503634839,70.42681221173429,66.66587229511406,-0.1207158245782054,-0.6985107220906812,-2.072171571577176,-2.6114783792843355,42.37932733172017,0.5989131927490234,0.7391345267915348,0.5877387046813958,-0.40837381602413814,1.5838512253869297,0.0896824443286306,1.085794965034161,0.22530953852783142,94.04762811964183,27.08523665918962,0.49805626035276623,9,-0.2681694030761719,-1.1218442916870117,-2.710751533508301,-2.8828272819519043,-1.8324947357177734,0,-0.11434971549996309,-1.041670185857725,19.379751205444336,-2.333353654819278,19.47808074951172,1.173929177760632,19.603227615356445,-0.11434971549996309
2104,2003-09-16,19.933969497680664,20.354103088378906,19.90715217590332,20.184261322021484,1122944.0,0.0,-1.9411779472214377,-0.5090916849974589,69.96900466119162,66.02036867299134,-0.16152492985433398,-0.6672464905950051,-2.0169158700473844,-2.5955997209581305,41.85132697343885,0.44695091247558594,0.7095537975318962,0.5461723327636712,-0.4761765395448627,1.568521205072205,0.03499789660940422,1.057346768917938,-0.7061805725097656,62.69836565833437,-3.485455345488461,0.5111744361542666,9,-0.14302349090576172,-1.0860881805419922,-2.710751533508301,-2.5476150512695312,-2.2347488403320312,1,-0.10269060574343036,1.0,19.933969497680664,-1.041670185857725,19.379751205444336,-2.333353654819278,19.47808074951172,-0.10269060574343036
2105,2003-09-17,19.826702117919922,20.0501766204834,19.594287872314453,19.826702117919922,1202931.0,-0.005381134940194543,1.0400034139888192,-0.0,64.49509657420472,66.08997500676277,-0.10291645767474833,-0.5019345982727614,-1.866603293597528,-2.471917130093999,41.44528610532136,0.4558887481689453,0.6401462369670448,0.38571786880493164,-0.6100971719671584,1.3815329095770217,-0.1121896515811116,0.8836253891909749,-0.5763869094848637,53.17461258261884,-10.653659296777896,0.497907520386045,9,-0.03575611114501953,-0.8894309997558594,-2.6034841537475586,-2.440347671508789,-2.261568069458008,2,-0.09738504509229617,-1.9411779472214377,19.933969497680664,1.0,19.933969497680664,-1.041670185857725,19.379751205444336,-0.09738504509229617
2106,2003-09-18,20.103811264038086,20.22001838684082,19.74625015258789,19.755189895629886,925159.0,0.01397656274200565,-1.5853595070569133,100.0,64.95176451781327,66.01890043348247,-0.3730069637776694,-0.712059789591784,-2.096271574587817,-2.738540478085433,41.26543451058614,0.4737682342529297,0.5248695316354102,0.5971253395080574,-0.39114924730102985,1.5853999263171445,0.10298804610351198,1.0912626329126027,-0.8314202980041507,77.77779659380911,17.75975620255513,0.4941372934045439,9,-0.3128652572631836,-0.9251871109008789,-2.7621517181396484,-2.717456817626953,-2.2168731689453125,3,-0.08314805040935214,1.0400034139888192,19.826702117919922,-1.9411779472214377,19.933969497680664,1.0,19.933969497680664,-0.08314805040935214
2107,2003-09-19,20.02335929870605,20.12168884277344,19.88927459716797,19.996543884277344,871462.0,-0.004001826533058805,1.080006827977604,0.07691844751555592,60.13510298881655,66.03390876741139,-0.30187958833698403,-0.5633349662863409,-1.960842923012752,-2.6475358888215474,40.99614820609524,0.2324142456054723,0.44575436704737825,0.45499429702758576,-0.4982461058391259,1.4082346998942974,-0.021625904405770058,0.9316144984609416,-0.7293340902252154,65.42045638097784,10.027778752579238,0.4766202014333566,9,-0.2324132919311488,-0.6391382217407191,-2.3420171737670863,-2.3420171737670863,-2.1006641387939418,4,-0.07499994999050752,-1.5853595070569133,20.103811264038086,1.0400034139888192,19.826702117919922,-1.9411779472214377,19.933969497680664,-0.07499994999050752
2108,2003-09-22,19.69261741638184,20.032299041748047,19.54959297180176,20.032299041748047,617631.0,-0.01651780190277985,1.8421088095411686,-12.6674016644158,41.729321800457136,62.928821251823,0.04008428938944064,-0.15017766488746886,-1.6008880961478482,-2.27580043947448,40.866839697408395,0.4827060699462855,0.4152704110983443,0.06704282760620472,-0.7570513425448127,0.8911369977572221,-0.34500425746930574,0.4790899126817152,-0.37739065030304175,17.77783046266559,-31.95298439700693,0.4120470850755089,9,0.09832859039306285,-0.30839633941650746,-1.7855658531189,-1.7967395782470739,-1.421300888061527,0,-0.05674087420116802,1.080006827977604,20.02335929870605,-1.5853595070569133,20.103811264038086,1.0400034139888192,19.826702117919922,-0.05674087420116802
2109,2003-09-23,19.531715393066406,19.6211051940918,19.40656852722168,19.58534812927246,997763.0,-0.008170677361638234,2.428558364958026,0.15789119045881203,39.36172466601696,59.99746109288721,0.1885873929149291,0.07734832178920925,-1.4082942401711591,-2.0739961155982414,40.97660809547043,0.2860488891601598,0.36687574856014393,-0.13363780975341655,-0.8462235594114169,0.5789479399045838,-0.4899306845824185,0.2226550650755854,-0.19571110054160812,15.384705567878598,-28.57404349533411,0.35629287482900085,9,0.2592306137084961,-0.14749431610107422,-1.5173954963684082,-1.6358375549316406,-1.0011692047119176,1,-0.0732265754605066,1.8421088095411686,19.69261741638184,1.080006827977604,20.02335929870605,-1.5853595070569133,20.103811264038086,-0.0732265754605066
2110,2003-09-24,19.10264205932617,19.54959297180176,19.10264205932617,19.531715393066406,1255062.0,-0.021968031230506058,-1.0833311106962176,8.000213378854221,36.87706063284772,57.12754892295455,0.6025497667406619,0.5605037046633363,-0.9302484048262691,-1.6095257972060182,40.73813045488306,0.44695091247559304,0.33712858586613237,-0.5788012504577686,-1.218052439565934,0.06044993865039672,-0.8984268450118513,-0.25917565590368596,1.251461029052738,0.0,-39.60327023407781,0.3196255945540834,9,0.6257305145263707,0.2815790176391637,-1.030218601226803,-1.1486606597900355,-0.34861946105956676,2,-0.0734673977358209,2.428558364958026,19.531715393066406,1.8421088095411686,19.69261741638184,1.080006827977604,20.02335929870605,-0.0734673977358209
2111,2003-09-25,16.760625839233402,17.323781967163086,16.313674926757812,17.323781967163086,9977962.0,-0.12260169105505292,2.587307285880727,1.312493887747916,18.55856188359479,51.83382777074189,2.8145361408085243,2.870889738024598,1.4342473919383139,0.746492434105722,40.815202700300894,2.788967132568356,0.21035881795629408,-2.8072921752929645,-4.2430431875804935,-1.3715411630054355,-3.5251676814367308,-2.089416669149198,3.5684480285644504,11.737113422716682,-23.654164399541827,0.7178755061437653,9,1.5732631683349574,1.5732631683349574,1.329675674438473,1.1933555603027308,1.9665794372558523,3,0.047999890752606245,-1.0833311106962176,19.10264205932617,2.428558364958026,19.531715393066406,1.8421088095411686,19.69261741638184,0.047999890752606245
2112,2003-09-26,16.43882179260254,16.975160598754886,16.43882179260254,16.760625839233402,2382481.0,-0.01920000182079007,-2.3333254306001954,0.5714295391118315,18.230092506047157,46.034192247887766,2.9896968394229866,3.1299945671685414,1.7804422510098519,1.078999325852788,40.75880941026504,0.5363388061523473,0.0830187730888845,-2.9874131202697747,-4.992356452417493,-0.9824697881220565,-3.9898847863436337,-1.9849414541959156,3.72963611755371,3.365407795325267,-33.117973244197685,1.0024716660738584,9,1.8950672149658203,1.8950672149658203,1.705113410949707,1.5151596069335938,2.5565528869628906,4,0.08809124648713484,2.587307285880727,16.760625839233402,-1.0833311106962176,19.10264205932617,2.428558364958026,19.531715393066406,0.08809124648713484
2113,2003-09-29,16.742746353149414,16.805320739746097,16.3673095703125,16.492454528808597,1136481.0,0.01848822040784226,1.3333180924511658,-0.7777771192166615,21.561954678520934,40.65563113870214,2.4423295061109087,2.750978517544496,1.49716232921228,0.7897945246833551,40.43166736356665,0.4380111694335973,-0.03228519525986684,-2.546274852752685,-4.8820336416777685,-0.21051606382760113,-3.7141542472152267,-1.378395458290143,3.2715202376708987,12.97295458136634,-22.04248311665014,1.1678793944625425,9,1.5241003036499023,1.5911426544189453,1.401188850402832,1.2112350463867188,1.5196304321289062,0,0.07047522442700926,-2.3333254306001954,16.43882179260254,2.587307285880727,16.760625839233402,-1.0833311106962176,19.10264205932617,0.07047522442700926
2114,2003-09-30,16.984100341796875,17.03773307800293,16.492454528808597,16.742746353149414,1902338.0,0.014415436007728877,2.128216351072598,0.9642903410173503,25.623958648793447,36.336615813656444,1.9428428257394188,2.387749167883552,1.2889047415084995,0.5661404952347624,39.06142396487934,0.5452785491943324,-0.15479921998352708,-2.1498291969299324,-4.667615421943065,0.3679570280832003,-3.4087223094364987,-0.890936084423366,2.8821425824609364,20.718244581807912,-15.634477425968687,1.2588931125065665,9,1.2827463150024414,1.3497886657714844,1.2045297622680664,0.9698810577392578,1.1531314849853516,1,0.07578948314122202,1.3333180924511658,16.742746353149414,-2.3333254306001954,16.43882179260254,2.587307285880727,16.760625839233402,0.07578948314122202
2115,2003-10-01,17.162879943847653,17.252269744873047,17.010917663574222,17.02879524230957,2680054.0,0.010526292146944671,-1.8421135380987912,0.5555520432435702,28.66556616839587,32.304815997054504,1.5046977423913468,2.087172084503827,1.1379124630039321,0.3985727009207771,37.4742417912015,0.2681694030761719,-0.3521910802952348,-1.8257908821105993,-4.449643864876045,0.7980621006548461,-3.13771737349332,-0.5138643907278784,2.56126026051016,84.07079478914666,42.00293514037299,1.3119264913827224,10,1.0548019409179723,1.1710090637207067,1.146426677703861,0.7911014556884801,1.081619262695316,2,0.0796874562416956,2.128216351072598,16.984100341796875,1.3333180924511658,16.742746353149414,-2.3333254306001954,16.43882179260254,0.0796874562416956
2116,2003-10-02,16.858953475952152,17.162879943847653,16.858953475952152,17.073490142822266,2329231.0,-0.017708360653332478,-1.8333288880591319,-1.6000085349720639,27.619045683683723,28.691920740928637,1.4527035291032142,2.2754330438395023,1.4640739741298958,0.7090601407544348,36.259452686706986,0.3039264678955007,-0.5740958410372663,-1.9822237968444796,-4.740172239939454,0.7757246462504952,-3.361198018391967,-0.6032495752969922,2.7287681173016622,55.555483712449806,9.954286198807942,1.3789742215474876,10,1.3140335083007777,1.4749355316162074,1.5531516075134242,1.0950279235839808,1.3319110870361293,3,0.1124072810935508,-1.8421135380987912,17.162879943847653,2.128216351072598,16.984100341796875,1.3333180924511658,16.742746353149414,0.1124072810935508
2117,2003-10-03,17.127124786376953,17.216514587402347,16.975160598754886,17.073490142822266,2473767.0,0.015906759029101325,1.0769293897514383,-0.25000222263711863,23.74583109284859,26.693755106749904,0.8163443413013596,1.8871788536843752,1.2245940607694124,0.4497894637619666,35.36576552265497,0.3575611114501953,-0.780270811460575,-1.5763918876647942,-4.390227735361101,1.2374439600315128,-2.983309811512946,-0.16947396381664248,2.3296349402170193,85.85869035764935,44.46949753301351,1.4069179238481535,10,0.8402652740478516,1.2067642211914062,1.284980297088623,0.8268566131591797,0.8402652740478516,4,0.09342376552222098,-1.8333288880591319,16.858953475952152,-1.8421135380987912,17.162879943847653,2.128216351072598,16.984100341796875,0.09342376552222098
2118,2003-10-06,17.153940200805664,17.296964645385742,17.046672821044922,17.171819686889652,946750.0,0.00156566935566671,-1.1538423661490989,-0.33335704125184434,24.126445155454007,25.000946272242913,0.43756130027176,1.7538619345419342,1.2250677899378601,0.43526105898872913,34.268762538032966,0.2502918243408203,-1.0316859730199752,-1.4248773574829094,-4.283188611109711,1.4334338961438924,-2.8540329842963104,0.004278269330491469,2.177096133794862,82.22216953733441,41.730328652103815,1.4291556268134007,10,0.7776937484741211,1.1799488067626953,1.258164882659912,0.8000411987304688,0.8223896026611328,0,0.10734760977383373,1.0769293897514383,17.127124786376953,-1.8333288880591319,16.858953475952152,-1.8421135380987912,17.162879943847653,0.10734760977383373
2119,2003-10-07,16.984100341796875,17.171819686889652,16.912588119506836,17.02879524230957,1997427.0,-0.00990092404547449,-1.7619057295847724,2.499786643908187,23.84867578325415,23.55334795562141,0.23246422243169462,1.7991032308392576,1.4213622175414002,0.6140986225228886,33.31590629470379,0.25923156738281605,-1.2890476816472756,-1.4570566177368178,-4.345481225437538,1.431367989963901,-2.901268921587178,-0.01284431388645757,2.226241536489944,28.571615195693628,-9.889799511102598,1.4442123038503596,10,-0.16537189483642578,1.3497886657714844,1.508455753326416,1.0503320693969727,1.3229713439941406,1,0.07526312361307008,-1.1538423661490989,17.153940200805664,1.0769293897514383,17.127124786376953,-1.8333288880591319,16.858953475952152,0.07526312361307008
2120,2003-10-08,17.136062622070312,17.243331909179688,16.93940544128418,17.02879524230957,1177760.0,0.008947325864500977,-1.1250108354281827,-2.399991465027952,22.053849980871703,23.941713299763286,-0.25456373447404346,1.53134287666553,1.3019120327890477,0.46996809612385704,32.25735503257817,0.3039264678955078,-1.4855317590000894,-1.1817360877990737,-4.071928296253933,1.7084561206557858,-2.626832192026505,0.2633600164283578,1.9584125781553468,63.26531500931848,28.547094503663978,1.44509610422743,10,-0.3039255142211914,1.1978263854980469,1.7542786598205566,1.2961549758911133,1.2961559295654332,2,0.05842469339616341,-1.7619057295847724,16.984100341796875,-1.1538423661490989,17.153940200805664,1.0769293897514383,17.127124786376953,0.05842469339616341
2121,2003-10-09,17.520439147949222,17.654525756835938,17.153940200805664,17.162879943847653,2017004.0,0.02243085441248649,-1.6666700535465713,3.3333451875034004,27.706987216926947,24.994701600972153,-0.5809157913829139,1.046436286950403,0.956625290900508,0.10472999248151993,31.066227577441875,0.518463134765625,-1.6746378496585237,-0.6994774818420382,-3.556625934631743,2.1576709709476667,-2.1280517082368924,0.729096744552816,1.4628040413377228,81.9275095182645,48.982319735686616,1.4285742263948524,10,-0.5095214843750036,0.8134498596191371,1.3699021339416468,0.9117784500122035,0.8045101165771449,3,0.04132659304253217,-1.1250108354281827,17.136062622070312,-1.7619057295847724,16.984100341796875,-1.1538423661490989,17.153940200805664,0.04132659304253217
2122,2003-10-10,17.27908706665039,17.52937889099121,17.234392166137695,17.431049346923828,1323974.0,-0.013775458438042731,-1.4444514691238994,-0.4249989331284856,28.15531969328002,25.72729771372316,-0.2322623613496404,1.1829954901810673,1.2405439160482956,0.36600955064499274,30.546752568046404,0.2949867248535156,-1.8483368733837011,-0.8357963562011719,-3.6677555671352167,1.996162854732873,-2.2517759616681943,0.5801832492658505,1.5973733921353883,49.397540804495755,13.93340652891741,1.4159796054670224,10,-0.205596923828125,1.0548019409179688,1.6112542152404785,1.1531305313110352,0.8223876953125,4,0.052767689219974656,-1.6666700535465713,17.520439147949222,-1.1250108354281827,17.136062622070312,-1.7619057295847724,16.984100341796875,0.052767689219974656
2123,2003-10-13,17.654525756835938,17.663463592529297,17.288026809692386,17.288026809692386,1387404.0,0.021727923977544306,-1.0487741411702458,-2.41177578070085,33.64485266893598,26.618508160405664,-0.5193823516978497,0.6619702286933489,0.9091657539608882,0.013311998838162253,29.408072867162833,0.38437652587890625,-1.6938417711635658,-0.34638547897338867,-3.05069114775657,2.357920189809791,-1.6985383133649776,1.0057673554182003,1.1194232806687232,98.80967803391123,58.29381317184986,1.35215283439159,10,-0.39331722259521484,0.6793632507324219,1.2358155250549316,0.7776918411254883,0.14302253723144887,0,0.017721478781027145,-1.4444514691238994,17.27908706665039,-1.6666700535465713,17.520439147949222,-1.1250108354281827,17.136062622070312,0.017721478781027145
2124,2003-10-14,17.886938095092773,17.985267639160156,17.502561569213867,17.654525756835938,2102920.0,0.013164462272051924,1.2500033339704921,0.634141898819164,39.032245297596624,27.770361396983525,-0.6819762332235726,0.28283749068022246,0.7238466921480686,-0.1980596587623218,27.474858264899787,0.48270606994628906,-1.4923087826259192,-0.011621570587159624,-2.558230759638686,2.534987618464367,-1.2849261651129211,1.2616830239386019,0.7885999779820132,90.59823136670599,43.10023900556422,1.273304594525763,10,-0.4648275375366211,0.44695091247558594,1.0123424530029297,0.5452795028686523,-0.31286430358887074,1,0.00499759701178526,-1.0487741411702458,17.654525756835938,-1.4444514691238994,17.27908706665039,-1.6666700535465713,17.520439147949222,0.00499759701178526
2125,2003-10-15,17.895877838134766,17.976329803466797,17.386354446411133,17.878000259399414,4607339.0,0.0004997916912590217,5.599959459315289,0.0769218143470304,67.68802923760063,32.222470680752075,-0.6436974530018027,0.1284122106707457,0.7391565404761948,-0.18526493166743307,26.471833016793724,0.5899753570556641,-1.313522074440428,0.09385938644409109,-2.2859087125838116,2.4736274854719955,-1.096024663069862,1.2837434359580442,0.6851857090873423,89.24734143235709,35.688077407008564,1.1898840495139522,10,-0.44694995880126953,0.43801116943359375,1.099496841430664,0.5363397598266602,-0.5542182922363281,2,0.022977014672061813,1.2500033339704921,17.886938095092773,-1.0487741411702458,17.654525756835938,-1.4444514691238994,17.27908706665039,0.022977014672061813
2126,2003-10-16,18.432218551635746,18.432218551635746,17.886938095092773,17.895877838134766,2102137.0,0.029970070110675318,1.033336059773028,30.000746825989744,79.11229714145648,38.3743002417085,-1.0430939336651157,-0.5687406778987025,0.24791828785942727,-0.7015273086341729,25.004705954437366,0.5452804565429723,-1.1516327361916332,0.7137797355651898,-1.4314645950000333,2.8590240661304147,-0.35884242971742353,1.7864019008478031,0.058149450767789546,100.0,38.43541012973322,1.0726221652826124,10,-0.7598152160644567,-0.09832954406738637,0.7061805725097621,-9.536743199589637e-07,-0.6972427368164098,3,0.0,5.599959459315289,17.895877838134766,1.2500033339704921,17.886938095092773,-1.0487741411702458,17.654525756835938,0.0
2127,2003-10-17,18.521608352661133,18.59312057495117,18.26237678527832,18.432218551635746,2425551.0,0.004849649583688054,1.8461576338509575,0.1666660739623745,77.71591187357807,44.32868543261118,-1.0212717854255509,-0.8183644712504368,0.19263174396907345,-0.775110687420387,23.552959896846353,0.330743789672848,-1.0093431061485134,0.878257083892823,-1.0179723025027414,2.7744864702883856,-0.06985760930495744,1.8263717770906034,-2.2079334259033203,94.52052992714623,25.701955299136173,0.9481146931977815,10,-0.7687540054321289,-0.18771934509277344,0.6681900024414062,-0.08939075469970703,-0.31286621093749645,4,-0.010617819165067877,1.033336059773028,18.432218551635746,5.599959459315289,17.895877838134766,1.2500033339704921,17.886938095092773,-0.010617819165067877
2128,2003-10-20,18.575241088867188,18.67357063293457,18.33388900756836,18.521608352661133,1931312.0,0.0028956846071279685,1.7142846256429796,0.5999871975419518,76.33137887671779,50.16009688744047,-0.9522277747445287,-1.0118799777219785,0.17039414247697948,-0.8150338062582314,23.0720498291838,0.33968162536621094,-0.8181905932015212,0.9877586364746094,-0.7096702773382582,2.6851875502874787,0.13904417956817383,1.836473093381045,-2.2159772491455065,92.36106995104257,16.736949845478506,0.8487144569064343,10,-0.7687530517578125,-0.24135208129882812,0.654782772064209,-0.14302349090576172,-0.16090202331542613,0,-0.0255052585663742,1.8461576338509575,18.521608352661133,1.033336059773028,18.432218551635746,5.599959459315289,17.895877838134766,-0.0255052585663742
2129,2003-10-21,18.10147476196289,18.575241088867188,17.77967071533203,18.575241088867188,3044971.0,-0.0255052585663742,2.35849269294255,-8.833528930616309,64.15096075871477,54.83755364053414,-0.33893632019272957,-0.6859253582705165,0.6753085084111206,-0.3384519548461,22.888934756264835,0.7955703735351562,-0.6276802751378945,0.585504341125489,-0.8703640241958368,2.041372706446815,-0.14242984153517568,1.3134385237861537,-1.6496386505126956,55.555572019582975,-18.215225991238817,0.7279341826606632,10,-0.18771934509277344,0.23241424560546875,1.1374878883361816,0.33074283599853516,0.3486213684082031,1,-0.016790149526057063,1.7142846256429796,18.575241088867188,1.8461576338509575,18.521608352661133,1.033336059773028,18.432218551635746,-0.016790149526057063
2130,2003-10-22,17.699220657348633,18.10147476196289,17.627708435058594,18.10147476196289,1975277.0,-0.02222217304965257,1.3555574522160108,0.8490559201256089,62.30370410918496,58.681633295229474,0.16941881364859768,-0.4155061804092064,1.0876763184315195,0.06302258154671136,23.55387704830359,0.4737663269042969,-0.43902563322175325,0.2534213066101074,-1.0019209189583158,1.5087635321785307,-0.3742498061741024,0.8810924193943173,-1.1585151650390628,6.837633335947317,-66.37715883489514,0.6276711127842112,10,0.2547607421875,0.5676259994506836,1.6201930046081543,0.7687530517578125,0.8134479522705078,2,-0.007070755728036504,2.35849269294255,18.10147476196289,1.7142846256429796,18.575241088867188,1.8461576338509575,18.521608352661133,-0.007070755728036504
2131,2003-10-23,17.565134048461914,17.869060516357422,17.538318634033207,17.609830856323242,1635977.0,-0.007575848195951362,-5.727343265053176,0.11111585276224888,56.6757345857488,61.85056828328157,0.34700322264085415,-0.22984161336530207,1.2092021344085495,0.20339218260677683,21.984937606733357,0.3307418823242152,-0.22478815877439118,0.07910928726196431,-1.1346596014243389,1.2928781759482675,-0.5277751570811873,0.6859937316051159,-0.9391139505273429,2.362067140569487,-66.3925722058418,0.6068844443431508,10,0.4156646728515625,0.7017126083374023,1.7989745140075684,0.9028396606445312,1.1620712280273402,3,-0.012722618680103048,1.3555574522160108,17.699220657348633,2.35849269294255,18.10147476196289,1.7142846256429796,18.575241088867188,-0.012722618680103048
2132,2003-10-24,17.886938095092773,17.94057273864746,17.538318634033207,17.565134048461914,997427.0,0.018320614334226493,-1.1428702066695333,-7.199709823333618,60.25001040198607,64.80669692028712,0.13465033321637776,-0.46124195157649694,0.8656380108214279,-0.11133565712980698,20.281453132304627,0.40225410461425426,0.007328291391623054,0.32850751876831197,-0.7913713515146803,1.4483863890513042,-0.2314319163731824,0.8884469539098063,-1.179015975758201,30.708552937756732,-34.841261805489836,0.5599394351414955,10,0.14302444458007812,0.33074378967285156,1.5978469848632812,0.5810356140136719,0.4111957550048828,4,-0.008495712316191617,-5.727343265053176,17.565134048461914,1.3555574522160108,17.699220657348633,2.35849269294255,18.10147476196289,-0.008495712316191617
2133,2003-10-27,17.92269515991211,18.047840118408203,17.752853393554688,17.878000259399414,668867.0,0.0019990601314343603,1.0000129318427229,0.13888855960834054,63.63636867470945,67.540488406633,0.1574958661503949,-0.42590405094468764,0.8089522583180013,-0.13930855425217814,18.347834188450502,0.2949867248535156,0.1949332811884723,0.30526714324951243,-0.7564935816137641,1.367027868112789,-0.22561321918212585,0.8361475056811507,-1.1361471000335364,37.068975031546046,-31.788596717789062,0.5308803624316377,10,0.10726737976074219,0.2502918243408203,1.6648883819580078,0.5452785491943359,0.2681694030761719,0,0.01596004279821317,-1.1428702066695333,17.886938095092773,-5.727343265053176,17.565134048461914,1.3555574522160108,17.699220657348633,0.01596004279821317
2134,2003-10-28,18.271316528320312,18.307071685791016,17.92269515991211,18.038902282714844,793265.0,0.019451391952922892,1.529420624560699,5.200017069944096,65.60198170332116,67.30870534726861,-0.14624691309324334,-0.7095235277050307,0.4430217087825099,-0.47746860438850547,16.639546130865842,0.38437652587890625,0.41576381539659835,0.5895277023315444,-0.4666287046939708,1.6456841093570596,0.06144949881878503,1.1176059058443037,-1.4092875655194987,95.34894106905378,24.718876568661244,0.5280782035127577,10,-0.16537189483642578,-0.3039264678955078,1.3162670135498047,0.1966571807861328,-0.27710914611816406,1,0.007827708365172548,1.0000129318427229,17.92269515991211,-1.1428702066695333,17.886938095092773,-5.727343265053176,17.565134048461914,0.007827708365172548
2135,2003-10-29,18.53054618835449,18.539485931396484,18.110414505004886,18.164047241210934,788903.0,0.014187793180221675,1.2325468304180025,1.5769211830745495,64.3765979291326,65.67140543478818,-0.34193988676482334,-0.9075690472269677,0.18008889053817967,-0.724623332954728,15.397130908340817,0.429071426391598,0.5942603397149284,0.7803740501403773,-0.31084084749163665,1.8715889477723913,0.23476660132437033,1.3259814989563843,-1.5960555587483256,99.10706801295449,28.67066607195288,0.5456074488160065,10,-0.4246015548706019,-0.5989122390747035,1.0570373535156286,-0.06257247924804332,-0.6078510284423793,2,-0.004341483362964915,1.529420624560699,18.271316528320312,1.0000129318427229,17.92269515991211,-1.1428702066695333,17.886938095092773,-0.004341483362964915
2136,2003-10-30,18.7540225982666,18.87916755676269,18.53054618835449,18.53054618835449,1176418.0,0.012059893304847913,-2.1199836129934315,0.6097600324744699,71.09974815344358,64.93627613255101,-0.5754864561182842,-1.0348494606530991,-0.04543474797976188,-0.9398837247120042,14.1273537166248,0.3486213684082031,0.7296581402158147,0.9090970039367683,-0.18538128746224558,2.003575295335782,0.36185785823726135,1.4563361496362752,-1.749968768527303,90.66673684300389,16.84330069812765,0.5472391456995074,10,-0.5452795028686523,-1.1576013565063477,0.802274227142334,-0.28604888916015625,-0.8045101165771484,3,-0.01286945173403864,1.2325468304180025,18.53054618835449,1.529420624560699,18.271316528320312,1.0000129318427229,17.92269515991211,-0.01286945173403864
2137,2003-10-31,18.727205276489254,18.807655334472656,18.628875732421875,18.727205276489254,947757.0,-0.0014299503819423798,1.2222432964270338,0.0,67.04544559058772,63.904505767425455,-0.5771295759672057,-0.9296768210353541,-0.021018483849307046,-0.9084911966316902,12.895757848221546,0.17877960205078125,0.7241890283970918,0.802275657653805,-0.3051261881137002,1.9096775034213103,0.24857473477005243,1.3559765805375577,-1.6106446231285538,86.50800236404613,15.19061065256794,0.5537009228837517,10,-0.518462181091305,-1.1039667129516566,-0.3933162689208949,-0.3933162689208949,-0.8134498596191406,4,0.0,-2.1199836129934315,18.7540225982666,1.2325468304180025,18.53054618835449,1.529420624560699,18.271316528320312,0.0
2138,2003-11-03,18.99537467956543,19.218849182128906,18.68251037597656,18.68251037597656,827497.0,0.01431977698310627,-2.4285714285713733,100.0,67.41573235740816,64.26725816728027,-0.8710342809332268,-1.109712702180346,-0.2807416079322351,-1.1700513568452457,11.989224014606984,0.5363388061523473,0.631845534282661,0.9783733367919929,-0.16475196613327014,2.121498639717256,0.4068106853293614,1.5499359882546244,-1.7730576120006099,82.7586460611162,13.306776178879076,0.5715626514626316,11,-0.616790771484375,-1.2022953033447266,-0.6614856719970703,-0.6614856719970703,-0.7419357299804688,0,-0.036705821350175416,1.2222432964270338,18.727205276489254,-2.1199836129934315,18.7540225982666,1.2325468304180025,18.53054618835449,-0.036705821350175416
2139,2003-11-04,18.26237678527832,18.521608352661133,17.770732879638672,18.33388900756836,3773576.0,-0.03858823037987469,2.3599907822695245,-0.22857264785314713,54.6910742858203,63.42141040912865,-0.12606977565945954,-0.2909568689489639,0.4463075898041211,-0.4196527853022971,10.276633618334882,1.2246417999267578,0.5236383085478451,0.18146162033081126,-0.8566153997364658,1.2195386403980883,-0.3375768897028273,0.7005001303644498,-0.8803371485483744,33.95058151021429,-31.634210161074705,0.519038510033638,11,0.11620712280273438,-0.4067249298095703,0.03799104690551758,0.07151222229003906,-0.42907142639160156,1,-0.003915822301272742,-2.4285714285713733,18.99537467956543,1.2222432964270338,18.727205276489254,-2.1199836129934315,18.7540225982666,-0.003915822301272742
2140,2003-11-05,18.137231826782227,18.33388900756836,17.958450317382812,18.271316528320312,1601074.0,-0.0068526106961595,1.896572021396355,1.8749899981329847,45.780053523561676,62.21077917999675,0.07570192948714904,-0.09166056481994644,0.5624860749963183,-0.28094100292631197,8.626789777859688,0.3754386901855469,0.41322414331612123,0.006258201599120383,-0.9317045148472332,0.9442209180454739,-0.4627231566240546,0.4752395598222954,-0.6082474264203626,25.308667992571422,-34.43889617612323,0.4689813582231765,11,0.24135208129882812,-0.09833049774169922,0.16313600540161133,0.1966571807861328,-0.6346702575683594,2,-0.007885682112133696,2.3599907822695245,18.26237678527832,-2.4285714285713733,18.99537467956543,1.2222432964270338,18.727205276489254,-0.007885682112133696
2141,2003-11-06,18.24449920654297,18.307071685791016,18.02996253967285,18.146169662475586,1191744.0,0.005914209003071047,1.4800068279776384,-0.7333390233146987,46.055975637366394,60.633664206150115,0.08374338267960724,-0.14957043687546445,0.4392449209158009,-0.37630647548055407,7.739048977879293,0.27710914611816406,0.37720083544020255,0.0773225784301772,-0.8162626702542539,0.9709078271146083,-0.36947004591203836,0.5241152027723928,-0.5803256236397409,32.71604125232143,-21.698031692673744,0.44679262434221517,11,0.24135208129882812,-0.2055978775024414,0.03128623962402344,0.08938980102539062,-0.5363407135009766,3,-0.017638414899075583,1.896572021396355,18.137231826782227,2.3599907822695245,18.26237678527832,-2.4285714285713733,18.99537467956543,-0.017638414899075583
2142,2003-11-07,18.19086456298828,18.76296043395996,18.164047241210934,18.396461486816406,925942.0,-0.0029397706644341826,-3.6206810289009543,-2.09089674703703,44.52926913224726,58.51065314587654,0.2067676177720159,-0.025429105105907013,0.46817251692962714,-0.30882002667159725,7.059022910038968,0.598913192749027,0.3774119866039527,-0.02190093994140696,-0.811723101550772,0.7679212216679581,-0.4168120207460895,0.37301014086327555,-0.4023169321469986,29.012288766250016,-19.750707461718164,0.3949110808046832,11,0.3039264678955078,-0.12514591217041016,0.06257343292236328,0.14302444458007812,-0.7508754730224609,4,-0.013267763083118722,1.4800068279776384,18.24449920654297,1.896572021396355,18.137231826782227,2.3599907822695245,18.26237678527832,-0.013267763083118722
2143,2003-11-10,17.967390060424805,18.199804306030273,17.949512481689453,18.19086456298828,1360555.0,-0.01228498523474053,1.0740641225234908,1.0869545049725398,47.94521028426652,56.54878965487047,0.48863389914192723,0.23472043629484318,0.656917556770118,-0.07764813678682003,6.479197671493966,0.2502918243408203,0.4116835857797092,-0.26101865768432475,-1.0159078113662972,0.49387049599764765,-0.638463234525311,0.11642591915666145,-0.06441830548051186,19.819766134256543,-26.923893251000397,0.37744457684098587,11,0.5274009704589844,0.0983285903930664,0.18324947357177734,0.3664989471435547,-0.6346683502197266,0,-0.002985110434755245,-3.6206810289009543,18.19086456298828,1.4800068279776384,18.24449920654297,1.896572021396355,18.137231826782227,-0.002985110434755245
2144,2003-11-11,17.976329803466797,18.02996253967285,17.886938095092773,17.967390060424805,895402.0,0.0004975537911697803,1.4615839146491587,-0.04000341398881919,54.828659607831135,55.48790761917031,0.48438847153466114,0.24540301208482873,0.5933284690593723,-0.07319390415920779,6.4570631156988965,0.14302444458007812,0.40765099802638005,-0.2565485000610366,-1.003946204674854,0.4908492045527808,-0.6302473523679453,0.11715035224587211,1.2425193786621094,10.204272700353592,-39.8693049983443,0.3736988523069086,11,0.5184612274169922,0.08938884735107422,0.1564316749572754,0.3575592041015625,-0.09832954406738281,1,0.01541522374966231,1.0740641225234908,17.967390060424805,-3.6206810289009543,18.19086456298828,1.4800068279776384,18.24449920654297,0.01541522374966231
2145,2003-11-12,18.307071685791016,18.396461486816406,17.92269515991211,18.0120849609375,1194988.0,0.018398743566689246,1.0,32.99722637081289,62.099138604062034,54.48783989146124,0.13255236583441032,-0.05581544561946572,0.21123013799547863,-0.38833984240997665,6.450706323751118,0.4737663269042969,0.3985862762088992,0.053633689880371094,-0.6771693489422006,0.7844367287029428,-0.31176782953091475,0.41903520929165694,0.8851392745971687,47.959232551253244,-7.812881661542484,0.3654015194112863,11,0.18771934509277344,-0.22794437408447266,-0.7307629585266113,0.02681732177734375,-0.205596923828125,2,-0.02587886992718824,1.4615839146491587,17.976329803466797,1.0740641225234908,17.967390060424805,-3.6206810289009543,18.19086456298828,-0.02587886992718824
2146,2003-11-13,18.432218551635746,18.467973709106445,18.164047241210934,18.316011428833008,699295.0,0.006835984912970217,2.238127171858844,0.39394017768238215,59.50158268866967,53.64963290235924,-0.048101249743560004,-0.1907417396380069,0.043479207531810005,-0.4965765119918615,6.952733435265103,0.30392646789551137,0.3552690483855052,0.1787805557251012,-0.5520224830974705,0.9095835945476729,-0.18662096368618464,0.5441820751363871,0.7338869514465287,62.24504014910075,3.166128898507303,0.3654015194112863,11,0.06257247924804332,-0.24582386016846058,-0.8492054939270055,-0.09832954406738637,-0.2055969238281321,3,-0.05043652123685227,1.0,18.307071685791016,1.4615839146491587,17.976329803466797,1.0740641225234908,17.967390060424805,-0.05043652123685227
2147,2003-11-14,18.324949264526367,18.467973709106445,18.181926727294922,18.35176658630371,863743.0,-0.005819662283673366,1.2068838660309613,-0.23077175590059368,56.8388898076717,52.47442817461074,-0.004350053552919064,-0.10430905506537869,0.10371414263367029,-0.37042271430948404,7.210654404060021,0.28604698181152344,0.2957007097776376,0.08134422302246236,-0.6394903691180822,0.8021788151630069,-0.2790730730478117,0.4417615190927364,0.815572890396119,75.38456488198798,12.962983660471195,0.3604172960702726,11,-0.05810260772705078,-0.0983285903930664,-0.6525459289550781,0.008939743041992188,0.3664989471435547,4,-0.03365852546606307,2.238127171858844,18.432218551635746,1.0,18.307071685791016,1.4615839146491587,17.976329803466797,-0.03365852546606307
2148,2003-11-17,18.10147476196289,18.33388900756836,17.77967071533203,18.33388900756836,700526.0,-0.012195095295356784,3.7692282440993994,8.666571834992888,46.98411279145856,51.61809911968166,0.0882729062256864,0.08627560091974829,0.2840803056079082,-0.13359611817065797,7.066696535852931,0.5542182922363281,0.17965528161710154,-0.11844196319579936,-0.8243728887941728,0.5874889624025741,-0.4714074259949861,0.23452349960338736,1.0139757117630026,46.75325395087968,-11.028050816056613,0.35296546279918584,11,0.16984081268310547,0.1519632339477539,-0.3977851867675781,0.23241424560546875,0.2771091461181605,0,-0.036543192236859534,1.2068838660309613,18.324949264526367,2.238127171858844,18.432218551635746,1.0,18.307071685791016,-0.036543192236859534
2149,2003-11-18,17.797548294067386,18.10147476196289,17.752853393554688,18.074657440185547,758138.0,-0.016790149526057063,1.1081053026152647,1.1923070610248345,37.187507501420455,50.663371783888195,0.35685670690218885,0.38605862813144043,0.5375962398728973,0.18561895988029065,7.0846239635786095,0.3486213684082031,0.0751296028686319,-0.40717210769652823,-1.1365345933746696,0.3221903779816131,-0.7718533505356007,-0.04249086485745579,1.2644709893227528,6.249983330177677,-44.391124372827214,0.36468124283907133,11,0.46035861968993785,0.5050535202026332,4.768371546504113e-07,0.536340713500973,0.5274009704589808,1,-0.026117450346644255,3.7692282440993994,18.10147476196289,1.2068838660309613,18.324949264526367,2.238127171858844,18.432218551635746,-0.026117450346644255
2150,2003-11-19,17.574073791503903,17.645586013793945,17.136062622070312,17.52937889099121,1935004.0,-0.012556476817538798,4.428565622491592,-0.1612898785146329,29.37498124643689,48.80992796267381,0.5498712105968622,0.6320839956878288,0.7113466715894425,0.422952307845339,7.157885744667336,0.6614856719970739,-0.06754367450924548,-0.6243892669677784,-1.3738814230618885,0.12510288912633172,-0.9991353450148353,-0.24964318892072157,1.4093955384961099,32.885916612368256,-12.167915751544832,0.3747460780470557,11,0.375437736511234,0.6033821105957067,0.30392599105835316,0.7598152160644567,0.9832897186279368,2,0.01729402479477704,1.1081053026152647,17.797548294067386,3.7692282440993994,18.10147476196289,1.2068838660309613,18.324949264526367,0.01729402479477704
2151,2003-11-20,17.341659545898438,17.51150131225586,17.314842224121097,17.475744247436527,995190.0,-0.013224836105890536,-1.0952458366779187,-3.000000000000318,27.405230583754985,46.90725701284133,0.7160499117763521,0.8926650722790122,0.8943454446700017,0.6712974157476594,7.09033334619817,0.2592315673828054,-0.12387035594854368,-0.8456297874450698,-1.6401859255425038,-0.05107364934763581,-1.2429078564937868,-0.4483517183963528,1.4940172474671982,15.436234883038214,-23.36706212294835,0.3972780690487172,11,0.4603586196899414,0.8357963562011719,0.5497488975524902,0.9922294616699219,1.4928131103515625,3,0.04381444659626954,4.428565622491592,17.574073791503903,1.1081053026152647,17.797548294067386,3.7692282440993994,18.10147476196289,0.04381444659626954
2152,2003-11-21,17.734975814819336,17.734975814819336,17.26120948791504,17.475744247436527,1658239.0,0.022680428472252157,2.6551592206721994,-1.9333418683053036,30.252103853877827,44.941356298353696,0.2807935863466504,0.5137190896753197,0.45833517271990587,0.28922435606409636,7.003950561369993,0.4737663269042969,-0.12359097733563829,-0.4447154045104966,-1.2541322764535892,0.3647014674325959,-0.8494238404820429,-0.04000696853895036,0.9647318448426745,50.0,16.064554601517884,0.40470843597154554,11,0.06704235076904297,0.44248008728027344,0.2681703567504883,0.5989131927490234,1.0726795196533203,4,0.02772182032396442,-1.0952458366779187,17.341659545898438,4.428565622491592,17.574073791503903,1.1081053026152647,17.797548294067386,0.02772182032396442
2153,2003-11-24,18.208742141723636,18.208742141723636,17.734975814819336,17.878000259399414,807249.0,0.026713672003342737,1.8648704758828691,1.2758549649773694,49.08535474704796,44.30321131382223,-0.17336810649860723,0.0658580401344544,-0.07136705453488545,-0.16657598566686005,7.071540277950923,0.4737663269043004,-0.12212171214208567,0.014748573303226209,-0.7856059905626758,0.8151031371691282,-0.3854287086297248,0.4149258552361772,0.36587391493103993,100.0,63.337331523444135,0.40017728193295066,11,-0.40672397613525746,-0.03128623962402699,-0.16537046432495472,0.125146865844723,0.4737682342529226,0,0.0265095779922222,2.6551592206721994,17.734975814819336,-1.0952458366779187,17.341659545898438,4.428565622491592,17.574073791503903,0.0265095779922222
2154,2003-11-25,18.41433906555176,18.4858512878418,18.09253692626953,18.199804306030273,740239.0,0.011291110732850607,1.199995732513952,0.648647090032529,54.59937646734056,43.469904409742064,-0.34676555162366185,-0.13541753556694758,-0.33166410158875337,-0.3516871477207957,7.661478744759978,0.3933143615722692,-0.10526109152044683,0.21319437026977894,-0.5926064158985618,1.0189951564381197,-0.18970602281439142,0.6160947633539493,-1.2782764434814489,94.70196897459016,54.26488029693693,0.40290039308417025,11,-0.6033821105957067,-0.236883163452152,-0.3441505432128942,-0.08045005798340199,0.30392646789550426,1,-0.001941701917371419,1.8648704758828691,18.208742141723636,2.6551592206721994,17.734975814819336,-1.0952458366779187,17.341659545898438,-0.001941701917371419
2155,2003-11-26,18.450096130371094,18.459035873413086,18.235559463500977,18.387523651123047,784763.0,0.0019418054969033705,4.5555239449976295,0.2916659257810368,53.49543678691688,42.80255486510286,-0.40241978286880453,-0.1871036473051113,-0.41937551013700514,-0.3725372046262052,7.856994697003919,0.22347640991210938,-0.08486247139724412,0.25297393798827983,-0.5466830504502518,1.0526309264268114,-0.1468545562309842,0.6528024322075439,-1.2870377349853506,97.0803579076882,53.36707847550598,0.39982849421926575,11,-0.6391391754150391,-0.2726402282714844,-0.32627391815185547,-0.11620712280273438,0.2145366668701172,2,-0.0067829926175138056,1.199995732513952,18.41433906555176,1.8648704758828691,18.208742141723636,2.6551592206721994,17.734975814819336,-0.0067829926175138056
2156,2003-11-28,18.51266860961914,18.59312057495117,18.324949264526367,18.41433906555176,407428.0,0.00339144461936125,1.0689558761855302,1.5714503444491295,55.4545442789325,42.648738695242955,-0.5055436275088532,-0.28320492779595696,-0.5431798442471383,-0.4195447694056966,7.564687931567008,0.26817131042480113,-0.08706588290039363,0.3276141166687019,-0.4434292725081974,1.0986575058456012,-0.05790757791974599,0.7131358112571498,-1.3231543563842756,93.95965946112396,46.3879946358895,0.3855216945884493,11,-0.6480770111083984,-0.33521270751953125,-0.402254581451416,-0.17877960205078125,-1.5285682678222656,4,0.002414287289163486,4.5555239449976295,18.450096130371094,1.199995732513952,18.41433906555176,1.8648704758828691,18.208742141723636,0.002414287289163486
2157,2003-12-01,18.727205276489254,18.780839920043945,18.396461486816406,18.51266860961914,1087929.0,0.011588640805607175,1.3888832911527451,2.181812891587341,62.917927019721105,44.41916249838324,-0.7342319964244979,-0.5246401689314517,-0.815124295258304,-0.6133999906447478,7.362880550052865,0.38437843322753906,-0.13781018845320858,0.5421507835388155,-0.22889260563808378,1.3131941727157148,0.15662908895036765,0.9276724781272634,-1.4815467703857372,94.87173875776409,41.98074030960691,0.3855216945884493,12,-0.7687540054321254,-0.5497493743896449,-0.6033825874328578,-0.3933162689208949,-1.5017528533935476,0,0.005727890423426585,1.0689558761855302,18.51266860961914,4.5555239449976295,18.450096130371094,1.199995732513952,18.41433906555176,0.005727890423426585
2158,2003-12-02,18.298133850097656,18.646753311157227,18.217681884765625,18.637815475463867,1068800.0,-0.0229116635427854,1.4000149362807595,-1.5833266654220162,54.78723343884743,46.37468760254179,-0.30656993655953,-0.15861481976699565,-0.4389676939117386,-0.17735061834673616,6.363727795943719,0.5095233917236293,-0.1992969813859382,0.14794139862060618,-0.5257403098303968,0.8216231070716091,-0.18889945560489707,0.48478225284610943,-0.960364459157713,29.870119073680478,-27.246443082076844,0.3368408542255023,12,-0.33968257904052734,-0.12067794799804688,-0.17431163787841797,0.035755157470703125,-1.1173763275146484,1,0.0278455436247822,1.3888832911527451,18.727205276489254,1.0689558761855302,18.51266860961914,4.5555239449976295,18.450096130371094,0.0278455436247822
2159,2003-12-03,18.19086456298828,18.459035873413086,18.128292083740234,18.4054012298584,884439.0,-0.005862307489285401,1.0555479821478315,0.6315816071558922,48.14814814814815,48.46059503606526,-0.15381697136195172,-0.0600568937331758,-0.3817635526679375,-0.06180081310501606,6.9531702841334075,0.33074378967285156,-0.2504961525759448,0.04424772262573384,-0.6276837676851947,0.7161792129366624,-0.2917180225297322,0.3802134677811999,-0.7665109403020978,9.588949003720884,-46.67478723106751,0.33596574515546485,12,-0.16983985900878906,-0.013408660888671875,-0.08938980102539062,0.14302444458007812,-0.5452785491943359,2,0.027027072368434713,1.4000149362807595,18.298133850097656,1.3888832911527451,18.727205276489254,1.0689558761855302,18.51266860961914,0.027027072368434713
2160,2003-12-04,17.99420738220215,18.208742141723636,17.83330535888672,18.110414505004886,1376217.0,-0.010810766036170594,1.4000121928915124,0.541665555348126,43.175488292974535,50.21284589264522,0.12147819787619696,0.1321091669252965,-0.22465649394418108,0.15278218166567825,7.362002975065621,0.3754367828369176,-0.25653634086713595,-0.1452582359313972,-0.8206457537483445,0.5301292818855501,-0.4829519948398726,0.19243552297707822,-0.48846458167449924,16.981124479398364,-36.934547013508876,0.3376937589084741,12,0.02681732177734375,0.18324851989746094,0.042459964752197266,0.33968162536621094,-0.4022560119628906,3,0.04023840205161111,1.0555479821478315,18.19086456298828,1.4000149362807595,18.298133850097656,1.3888832911527451,18.727205276489254,0.04023840205161111
2161,2003-12-05,17.92269515991211,18.128292083740234,17.752853393554688,18.003145217895508,818100.0,-0.003974180177603759,1.2702690233845622,0.6922988543478763,43.661987068947354,51.70283291654184,0.3174624401538573,0.18791079017464085,-0.11883907571213115,0.24184362205366483,7.749932582598267,0.3754386901855469,-0.20539121950745454,-0.20068025588989258,-0.8808480224934847,0.47948751071369955,-0.5407641391916904,0.13940362741190526,-0.340446532213484,16.52178914615343,-33.2456905650992,0.34008388330179623,12,0.33521270751953125,0.2547607421875,0.09609413146972656,0.41119384765625,0.24135208129882457,4,0.041396543918718276,1.4000121928915124,17.99420738220215,1.0555479821478315,18.19086456298828,1.4000149362807595,18.298133850097656,0.041396543918718276
2162,2003-12-08,17.949512481689453,18.074657440185547,17.76179313659668,17.85118293762207,1279450.0,0.001496277291895609,-1.2580582992050109,-1.222243296427132,47.44746072449671,51.52084469181392,0.3623862648693965,0.14976332482303434,-0.09995798963476332,0.23547876945637825,7.426230086231763,0.3128643035888672,-0.1038539132489511,-0.1617953300476067,-0.8454765268305167,0.5218858667353032,-0.5036359284390599,0.1800452683438465,-0.29534837645010725,22.000123756830632,-26.985844155339926,0.3418405983914542,12,0.3173341751098633,0.22794342041015625,-0.04693031311035156,0.38437652587890625,0.1519622802734375,0,-0.05378486690807949,1.2702690233845622,17.92269515991211,1.4000121928915124,17.99420738220215,1.0555479821478315,18.19086456298828,-0.05378486690807949
2163,2003-12-09,17.913755416870114,18.056779861450195,17.842243194580078,17.94057273864746,806914.0,-0.001992091142075103,-1.5263122431103024,-0.2727290361376033,52.145215218683234,51.24816010862977,0.3932538679484914,0.19109366392324034,-0.027773711006080504,0.2878343107982779,7.479517220670593,0.2145366668701172,0.035950148296510775,-0.19487066268921183,-0.8813438300705734,0.4916025046921497,-0.5381072463798944,0.14836592100147072,-0.19199076274249194,22.784765680917165,-30.30136360093483,0.34323658369068166,12,0.35309123992920277,0.26370048522949574,0.0022354125976598027,0.42013359069824574,0.36649894714355824,1,-0.03842315459583667,-1.2580582992050109,17.949512481689453,1.2702690233845622,17.92269515991211,1.4000121928915124,17.99420738220215,-0.03842315459583667
2164,2003-12-10,18.25343894958496,18.25343894958496,17.860122680664062,17.860122680664062,989932.0,0.01896216202633605,1.0,-14.66650071123561,62.025319874595866,52.19592489614965,0.03167768669420212,-0.13361564364393885,-0.334112578188968,-0.028539636510299005,7.785950443835573,0.39331626892089844,0.15627085152858555,0.13095741271972727,-0.5554588617780709,0.8173736872175255,-0.21225072452917004,0.4741655499686246,-0.49164581298828125,100.0,42.52626836973104,0.34320813724889865,12,0.013407707214355469,-0.29498767852783203,-0.16760730743408203,0.08045005798339844,-0.2055988311767578,2,-0.05876599088887535,-1.5263122431103024,17.913755416870114,-1.2580582992050109,17.949512481689453,1.2702690233845622,17.92269515991211,-0.05876599088887535
2165,2003-12-11,17.83330535888672,18.271316528320312,17.83330535888672,18.19086456298828,1068352.0,-0.023016681506352277,-1.450006401229036,-0.9090882639626402,58.16023907964468,52.496557651784336,0.3968517856920357,0.2626720375028171,0.10940770107529119,0.4087006799917461,7.479834784722418,0.43801116943359375,0.16031021344361918,-0.26548786163330007,-0.9577566406198521,0.42678091735325197,-0.6116222511265761,0.08064652785997595,-0.01036941528320412,15.517393607628465,-45.320966784210576,0.3461343894932758,12,0.43354129791259766,0.12514591217041016,0.2838125228881836,0.5005836486816406,0.4201335906982422,3,-0.010526334928663617,1.0,18.25343894958496,-1.5263122431103024,17.913755416870114,-1.2580582992050109,17.949512481689453,-0.010526334928663617
2166,2003-12-12,17.502561569213867,17.904817581176758,17.466806411743164,17.842243194580078,1279897.0,-0.01854640982234035,-1.130446278231586,0.950001066871506,46.060608411828916,50.62352225090743,0.6361406927245881,0.5483093132287635,0.46997504792963696,0.7535170492850121,7.09011219193825,0.43801116943359375,0.11800452819965557,-0.5497488021850572,-1.2719498124817186,0.17245220811160422,-0.9108493073333896,-0.1886482970367247,1.2782783508300781,4.444339074668974,-55.37878840835823,0.3611005051483315,12,0.5542182922363281,0.4558897018432617,0.7061810493469238,0.8313274383544922,0.6972427368164062,4,0.005107241055653411,-1.450006401229036,17.83330535888672,1.0,18.25343894958496,-1.5263122431103024,17.913755416870114,0.005107241055653411
2167,2003-12-15,17.708158493041992,17.869060516357422,17.627708435058594,17.699220657348633,1342656.0,0.011746676223082675,-2.1764735415202328,-0.02631239085635995,40.66669227147346,49.05457323231032,0.30261347583389053,0.3100301279618982,0.28856034709741607,0.5647584090144662,6.679328505973928,0.3664989471435547,0.07780021124966652,-0.31331233978271555,-1.0391606533681994,0.4125359738027683,-0.6762364965754557,0.049611817010024595,1.0464007568359364,29.999881459002598,-23.719110807106734,0.36292415679274165,12,0.2547626495361328,0.2502927780151367,0.5542178153991699,0.6257305145263672,0.5989131927490234,0,0.025744559963593705,-1.130446278231586,17.502561569213867,-1.450006401229036,17.83330535888672,1.0,18.25343894958496,0.025744559963593705
2168,2003-12-16,17.43998908996582,17.770732879638672,17.35953712463379,17.6187686920166,950442.0,-0.015143833458546418,-1.4210520405183837,-20.00256081946223,32.24760771536113,47.287846517556204,0.4875218740552718,0.5545329417093683,0.5774299331143702,0.8472358029433096,7.2445866778982095,0.4111957550048828,0.013508901540998153,-0.5484074592590318,-1.317878521876736,0.22106360335867237,-0.9331429905678839,-0.1636719279501797,1.288815103149414,8.82362170133986,-38.070866813067425,0.38473553130885213,12,0.37543773651123047,0.5184621810913086,0.8402657508850098,0.8938999176025391,0.5274009704589844,1,0.037929248039361374,-2.1764735415202328,17.708158493041992,-1.130446278231586,17.502561569213867,-1.450006401229036,17.83330535888672,0.037929248039361374
2169,2003-12-17,17.332721710205078,17.493623733520508,17.27908706665039,17.475744247436527,1364023.0,-0.006150656356915918,1.3999871976785123,0.7999935987709839,30.158763489951795,45.84154376166479,0.5143497899335507,0.6589772702179317,0.7100531163954713,0.9686181304838826,7.947555156917613,0.2145366668701172,-0.10568541820224198,-0.6324335098266616,-1.4525863071891685,0.18771928753584533,-1.0425099085079168,-0.22235711114540635,1.3413118001708995,5.405467749810655,-33.68921371466719,0.41007639868125395,12,0.44248008728027344,0.6257295608520508,0.947533130645752,1.0011672973632812,0.5363388061523438,2,0.054667274398729315,-1.4210520405183837,17.43998908996582,-2.1764735415202328,17.708158493041992,-1.130446278231586,17.502561569213867,0.054667274398729315
2170,2003-12-18,17.878000259399414,17.92269515991211,17.26120948791504,17.332721710205078,983891.0,0.03145948791604325,1.0845081427742833,-3.8125358405013388,40.379423382393846,45.47681446315884,-0.05492187135316584,0.1450735865332895,0.19209038884322638,0.4426240913820543,7.462135197748064,0.6614856719970703,-0.1606598140275466,-0.10235128402710103,-0.903025097745914,0.6983225296917119,-0.5026881908865093,0.29798562283230723,0.7123364643530294,93.24325493283047,58.5651161446911,0.40033690685940704,12,-0.11173725128173828,0.08045101165771484,0.402254581451416,0.4558887481689453,-0.08938980102539062,3,0.009499936041196477,1.3999871976785123,17.332721710205078,-1.4210520405183837,17.43998908996582,-2.1764735415202328,17.708158493041992,0.009499936041196477
2171,2003-12-19,18.10147476196289,18.59312057495117,17.869060516357422,18.074657440185547,2798411.0,0.012499971994685666,-2.3061260037274924,0.04918095864392077,40.54053898193078,44.70937871398485,-0.27979275455610875,-0.01956176476083371,-0.013299805878382642,0.2406430225203735,7.299245725160949,0.7240600585937464,-0.17881129556603526,0.08313245773315359,-0.6599763108324055,0.8262412262987127,-0.2884219265496277,0.4546868420159349,-0.8402652740478516,63.08718969504746,34.53505786779746,0.37155438428278037,12,-0.17430973052978516,-0.14302349090576172,0.1854844093322754,0.23241424560546875,-0.0536346435546875,4,0.008395127447924589,1.0845081427742833,17.878000259399414,1.3999871976785123,17.332721710205078,-1.4210520405183837,17.43998908996582,0.008395127447924589
2172,2003-12-22,18.226621627807614,18.280254364013672,17.860122680664062,18.10147476196289,1840586.0,0.006913628170655883,2.6153991350091506,4.666642958748089,48.809521541522386,44.33874608318921,-0.40398083578250876,-0.11171490445592624,-0.11075459775994645,0.1406474076238844,7.572424571081325,0.4201316833496094,-0.16020493355451748,0.18369703292846395,-0.5524377485166845,0.9198318143736124,-0.18437035779410849,0.5517644236510364,-0.9654121398925746,72.48322724311002,42.276176815198426,0.3680673907225737,12,-0.29945659637450817,-0.26817035675048473,0.11397123336792347,0.10726737976074574,-0.3486213684081996,0,-0.0014713270689958868,-2.3061260037274924,18.10147476196289,1.0845081427742833,17.878000259399414,1.3999871976785123,17.332721710205078,-0.0014713270689958868
2173,2003-12-23,18.691448211669922,18.709327697753906,18.26237678527832,18.280254364013672,1062423.0,0.02550261882614291,-1.000008534972048,3.285690335756727,57.44680126616901,43.830021793364,-0.8346644076530509,-0.5676266788544382,-0.5540201944382375,-0.29792513732641623,8.270792511968503,0.4827060699462926,-0.12548532985537264,0.6243883132934585,-0.1644063225574186,1.4131829491443355,0.22999099536801992,1.018785631218897,-1.4036005020141609,98.76532965592817,63.22589217063354,0.3943973179254386,12,-0.7061796188354492,-0.732996940612793,-0.4447145462036133,-0.3575592041015625,-0.13408470153808238,1,-0.02056429879194288,2.6153991350091506,18.226621627807614,-2.3061260037274924,18.10147476196289,1.0845081427742833,17.878000259399414,-0.02056429879194288
2174,2003-12-24,18.37858390808105,18.691448211669922,18.235559463500977,18.691448211669922,655666.0,-0.016738366125827242,1.914290591412599,-0.7608681534807864,55.526983827475455,43.53743787645631,-0.5611973486479833,-0.2714982637659169,-0.2302783639820909,0.039354996741817416,8.531160831290515,0.4558887481689453,-0.11374664634923093,0.31331176757812074,-0.4723245632428821,1.0989480983991236,-0.07950639783238245,0.7061299329886239,-1.0338769989013628,77.16044260574162,37.65115542587687,0.3928181654105023,12,-0.3933153152465785,-0.42013263702392223,-0.11620712280273082,-0.04469490051269176,1.0726795196533203,2,-0.022373532678730768,-1.000008534972048,18.691448211669922,2.6153991350091506,18.226621627807614,-2.3061260037274924,18.10147476196289,-0.022373532678730768
2175,2003-12-26,18.324949264526367,18.575241088867188,18.19086456298828,18.24449920654297,434165.0,-0.002918322968893161,-3.0952255153984494,-0.25714041857941194,55.81393810176769,44.621141175338394,-0.4810796211220598,-0.2400263037537158,-0.1664533604947458,0.1054948336754471,8.766529126653888,0.38437652587890625,-0.11621437476511431,0.26593446731567383,-0.5087132596326533,1.040582194264001,-0.12138939615848798,0.6532583307898356,-0.9256575238037108,54.73667424330905,11.810712237420383,0.3873238634741629,12,-0.33968067169189453,-0.3664979934692383,-0.04469490051269531,0.008939743041992188,1.2514610290527344,4,-0.024878036036446782,1.914290591412599,18.37858390808105,-1.000008534972048,18.691448211669922,2.6153991350091506,18.226621627807614,-0.024878036036446782
2176,2003-12-29,18.55736351013184,18.66463279724121,18.17298698425293,18.280254364013672,849536.0,0.01268294074109022,-1.000007759065498,3.4444865928543082,58.292666552520416,46.57958276212139,-0.6125516389294248,-0.4942614780588741,-0.4030569787850986,-0.10594199637355217,8.845396672059566,0.49164581298828125,-0.17459513228968504,0.49611396789551065,-0.2842807373072418,1.276508673098263,0.10591661529413443,0.8863113204968869,-1.1056703311279321,82.10512366697554,35.02307702580289,0.3901973526013765,12,-0.5720949172973668,-0.5363388061523473,-0.49387979507446644,-0.22347450256348012,1.063741683959961,0,-0.041425768878111224,-3.0952255153984494,18.324949264526367,1.914290591412599,18.37858390808105,-1.000008534972048,18.691448211669922,-0.041425768878111224
2177,2003-12-30,18.83447265625,18.870229721069336,18.4411563873291,18.50373077392578,610695.0,0.014932570888470664,1.1333345977676412,1.1935437244037428,61.78489870115416,49.86150398276506,-0.7968932618179352,-0.8041516533418154,-0.6841035822414199,-0.36667223501575563,8.742904341440575,0.4290733337402344,-0.18363823743581165,0.7678597450256355,-0.03301177171990588,1.5687312617711768,0.3674239866528666,1.1682955033984044,-1.3324740964960924,94.87164757246495,42.86897992510768,0.40043575837277007,12,-0.7687530517578125,-0.7687530517578125,-0.8447356224060059,-0.5005836486816406,0.7866325378418004,1,-0.04176557274518444,-1.000007759065498,18.55736351013184,-3.0952255153984494,18.324949264526367,1.914290591412599,18.37858390808105,-0.04176557274518444
2178,2003-12-31,18.807655334472656,18.99537467956543,18.718265533447266,18.843412399291992,581497.0,-0.001423842454566615,-1.58332666542199,-0.10811169292519204,57.71142192453678,52.92291047549672,-0.6209723063681452,-0.7770445361409699,-0.6633455271831501,-0.32546390389578406,9.09261905824109,0.27710914611816406,-0.1185883033923858,0.7155663490295403,-0.14640061283004258,1.5775333108891232,0.28458286809975064,1.14654982995933,-1.2235629050398238,77.1738626243135,29.951937836435647,0.43098348092979083,12,-0.6793632507324219,-0.6793632507324219,-0.8179183006286621,-0.4737663269042969,0.8581447601318324,2,-0.04942961036558724,1.1333345977676412,18.83447265625,-1.000007759065498,18.55736351013184,-3.0952255153984494,18.324949264526367,-0.04942961036558724
2179,2004-01-02,18.68251037597656,18.90598487854004,18.610998153686523,18.7540225982666,754447.0,-0.006653937254300857,-1.7499888868144275,1.999946658132067,62.87263828542146,55.42215657583312,-0.3176262584107121,-0.6463150805045537,-0.5305657182452741,-0.1842258549389051,9.547132768097315,0.2949867248535156,-0.04795995162871236,0.5658390998840304,-0.3351479003448006,1.4668261001128613,0.11534559976961489,1.0163325999984458,-0.985515366533118,61.95659232596068,10.281249551544242,0.4504935001144154,1,-0.25476169586181285,-0.5542182922363246,-0.6927733421325648,-0.3486213684081996,1.1263141632080114,4,-0.006698610803698157,-1.58332666542199,18.807655334472656,1.1333345977676412,18.83447265625,-1.000007759065498,18.55736351013184,-0.006698610803698157
2180,2004-01-05,18.718265533447266,18.81659507751465,18.53054618835449,18.81659507751465,780736.0,0.0019138304623496083,4.818167710899535,1.3750033339556034,70.23812169817846,58.721887988749536,-0.24770391106442702,-0.6588224984922135,-0.5451452970572142,-0.2119377169512333,10.55547430232566,0.2860488891601598,0.08221248751689103,0.5653913497924812,-0.37231567595170034,1.5030983755366627,0.09653783692039042,1.034244862664572,-0.9174001503940659,66.3043175745881,8.297059100412078,0.46885351287209137,1,-0.29051685333251953,-0.5899734497070312,-0.7240591049194336,-0.38437652587890625,0.9922294616699219,0,0.039159498671355486,-1.7499888868144275,18.68251037597656,-1.58332666542199,18.807655334472656,1.1333345977676412,18.83447265625,0.039159498671355486
2181,2004-01-06,18.66463279724121,18.897045135498047,18.50373077392578,18.610998153686523,1205951.0,-0.002865262067696328,-1.933327643351968,-0.5454580722751343,66.77121334344683,60.71763152229669,-0.11821825643031048,-0.5763030414396582,-0.4662009311952957,-0.16105394000982898,11.792758198895505,0.3933143615722656,0.24086589303594863,0.4746617317199693,-0.4831910903820642,1.4325145538220028,-0.004264679331047461,0.953588142770986,-0.7682066704670341,40.322813779812094,-20.350316222952017,0.4789264110510161,1,-0.08045196533203125,-0.5363407135009766,-0.6704263687133789,-0.33074378967285156,1.1799468994140625,1,0.04885054564120117,4.818167710899535,18.718265533447266,-1.7499888868144275,18.68251037597656,-1.58332666542199,18.807655334472656,0.04885054564120117
2182,2004-01-07,16.984100341796875,17.10030746459961,16.519271850585938,16.733808517456055,11470299.0,-0.09003833473181067,1.407409602611063,4.666607396870555,44.65408579962256,59.29621869268042,1.528237885473036,1.083759687847433,1.2102627974529874,1.5006492945865872,13.053022045087015,2.1453609466552734,0.29667421025599694,-1.1576001167297356,-2.2537889670217552,-0.061411266437715994,-1.7056945418757437,-0.6095056915837276,2.0112743377685547,18.77258431155354,-46.45736187869579,0.5480944251460097,1,0.7732229232788086,0.7732229232788086,1.0369234085083008,1.2827463150024414,2.851541519165039,2,0.15526314607347258,-1.933327643351968,18.66463279724121,4.818167710899535,18.718265533447266,-1.7499888868144275,18.68251037597656,0.15526314607347258
2183,2004-01-08,17.225452423095707,17.431049346923828,16.93940544128418,16.984100341796875,3755565.0,0.014210471937973645,-1.9729764019284446,0.9642827205182082,48.7804719382777,58.54660626054734,1.181290774711151,0.8307929108725141,0.9664098998625796,1.2421084812146432,14.165537834274172,0.49164390563964844,0.3429312000092537,-0.8818328857421847,-2.049070375535468,0.2854046040510987,-1.465451630638828,-0.2982141408455412,1.7204001998901326,29.58799672347327,-41.42441023129204,0.5836187448966417,1,0.5318708419799769,0.5318708419799769,0.8425011634826625,1.0413942337036097,2.762151718139645,3,0.1390763337968428,1.407409602611063,16.984100341796875,-1.933327643351968,18.66463279724121,4.818167710899535,18.718265533447266,0.1390763337968428
2184,2004-01-09,17.180757522583008,17.466806411743164,17.073490142822266,17.11818504333496,3054928.0,-0.002594701109433384,-4.176498644442213,0.2592580884793463,41.055027014329376,56.90672725083198,1.1602144722667944,0.833751648586933,0.9967942358521071,1.2691802475852612,14.925721934181285,0.39331626892089844,0.34425552495552836,-0.8728937149047837,-2.108434638703109,0.3626472088935415,-1.4906641768039464,-0.2551232530056211,1.7165634849548326,27.819543444047106,-38.712721114310135,0.6177704618991634,1,0.5765657424926758,0.5765657424926758,0.8871960639953613,1.0369243621826172,2.887296676635742,4,0.14464103627299618,-1.9729764019284446,17.225452423095707,1.407409602611063,16.984100341796875,-1.933327643351968,18.66463279724121,0.14464103627299618
2185,2004-01-12,17.645586013793945,17.743915557861328,17.341659545898438,17.636646270751953,2290972.0,0.027055180227062214,2.913018470587144,0.14287020666951167,44.49243950985739,55.373368690536076,0.6580890528414365,0.3732767082046422,0.5144044496309021,0.7946764107243709,15.614872824495073,0.5631580352783203,0.2824537106701719,-0.398679256439209,-1.6440808632990205,0.8467223504206025,-1.0213800598691165,0.22402154699069854,1.2041740106048557,47.368442162039024,-18.789961888979853,0.6227008034299059,1,0.11173725128173828,0.11173725128173828,0.45365428924560547,0.5274009704589844,2.064908981323242,0,0.12259374801718526,-4.176498644442213,17.180757522583008,-1.9729764019284446,17.225452423095707,1.407409602611063,16.984100341796875,0.12259374801718526
2186,2004-01-13,17.591951370239258,17.6187686920166,17.448928833007812,17.520439147949222,1320618.0,-0.003039550146578307,1.7142487007147973,7.999359931725653,42.197780347644944,53.19702220681283,0.6262336908113184,0.45740286296183186,0.5422880682003637,0.8377974036082172,16.208174243705493,0.1966571807861328,0.24478963657627872,-0.45678339004516744,-1.6946180834433733,0.7810513033530384,-1.0757007367442704,0.16213395665393548,1.211198890683285,87.59115106546679,21.31438079949318,0.618917346699102,1,0.16537189483642578,0.16537189483642578,0.507288932800293,0.3754386901855469,2.091726303100586,1,0.12042686910003186,2.913018470587144,17.645586013793945,-4.176498644442213,17.180757522583008,-1.9729764019284446,17.225452423095707,0.12042686910003186
2187,2004-01-14,18.164047241210934,18.235559463500977,17.654525756835938,17.699220657348633,2412462.0,0.0325203190329133,-1.096775636767859,6.4999599925322125,43.68308077231308,51.63831763434353,-0.056952170504843025,-0.0830455718318106,-0.0485774194003028,0.2584078548880697,16.74242892363491,0.6436080932617188,0.22103976669254877,0.09251804351806214,-1.1356622968973902,1.3206983839335145,-0.5215721266896622,0.7066082137257865,0.5934254515048778,94.48273730866212,30.980629216652318,0.6140901702077255,1,-0.45141887664794567,-0.40672397613525035,0.05363464355469105,-0.2324132919311488,1.600082397460941,2,0.09251971397825454,1.7142487007147973,17.591951370239258,2.913018470587144,17.645586013793945,-4.176498644442213,17.180757522583008,0.09251971397825454
2188,2004-01-15,18.10147476196289,18.25343894958496,17.904817581176758,18.11935234069824,1559682.0,-0.0034448533642919,1.4374787461743115,-0.038460749354740024,46.4692447486441,49.81571835247937,-0.11743538105606532,0.03333372650530464,-0.014533867349392438,0.31710245819287053,16.75552438260374,0.3486213684082031,0.1622702524454951,-0.003128719329833274,-1.1947842391586612,1.1885268004989946,-0.5989564792442472,0.5926990405845807,0.611233913910322,87.12112027648057,24.299653626118378,0.5958277599144132,1,-0.39331626892089844,-0.34415149688720703,0.12067651748657227,-0.33521270751953125,1.3766059875488281,3,0.09580253110885062,-1.096775636767859,18.164047241210934,1.7142487007147973,17.591951370239258,2.913018470587144,17.645586013793945,0.09580253110885062
2189,2004-01-16,18.280254364013672,18.450096130371094,18.08359718322754,18.146169662475586,1982325.0,0.009876521355401069,-1.8276004149774485,-7.500160034142107,49.448124452139936,47.505718658475104,-0.40149735563820244,-0.07464656051948992,-0.19672283839730653,0.13244789365442955,16.71686207744571,0.3664989471435547,0.06087840033497116,0.1282742500305183,-1.0082360623101643,1.2647845623712008,-0.439980906139823,0.6965294062008596,0.3885855753537939,84.6773582957635,19.972620960198782,0.5682551561703411,1,-0.5720958709716797,-0.5229310989379883,-0.058103084564208984,-0.48717498779296875,1.510690689086914,4,0.09339857877375879,1.4374787461743115,18.10147476196289,-1.096775636767859,18.164047241210934,1.7142487007147973,17.591951370239258,0.09339857877375879
2190,2004-01-20,18.047840118408203,18.280254364013672,17.913755416870114,18.217681884765625,665399.0,-0.012713950308207767,1.4848504442059494,-1.2666752016387146,43.7085999134257,44.94320605513943,-0.30640581617950957,0.18039289691953542,0.033545483866099346,0.3568623749141153,17.61576080013639,0.36649894714355824,-0.030206448018510912,-0.11263198852538991,-1.2430443424308208,1.017780365380041,-0.6778381654781072,0.45257418842732733,0.5780084591836321,59.82129929510383,-2.571598761177526,0.565206176952716,1,-0.5631561279296875,-0.29051685333251953,0.06480884552001953,-0.2547607421875,2.8694190979003906,1,0.11193661222375284,-1.8276004149774485,18.280254364013672,1.4374787461743115,18.10147476196289,-1.096775636767859,18.164047241210934,0.11193661222375284
2191,2004-01-21,18.25343894958496,18.25343894958496,17.9316349029541,17.967390060424805,1007160.0,0.011391880126811138,1.2499933320886565,-1.684208162073535,42.696643221111465,44.72571243530486,-0.6442122448828442,-0.013952792423690852,-0.17531251588734875,0.1403816645940097,17.56396742298142,0.3218040466308594,-0.13397956269004752,0.08536863327026367,-1.0454168336785514,1.2161541002190788,-0.4800241002041439,0.6507613667446712,0.33027809346675596,75.28098238345945,16.294322811937874,0.5653927334744068,1,-0.5586881637573242,-0.49611568450927734,-0.14078998565673828,-0.39778709411621094,3.557720184326172,2,0.07982364581033408,1.4848504442059494,18.047840118408203,-1.8276004149774485,18.280254364013672,1.4374787461743115,18.10147476196289,0.07982364581033408
2192,2004-01-22,18.199804306030273,18.65569305419922,18.128292083740234,18.50373077392578,2173286.0,-0.002938330892212848,-1.3599950497373374,-1.0624983330221642,42.410724704360504,44.017962742647384,-0.4470018498892827,0.0396000686236988,-0.12389840774219252,0.17885836660673604,17.75796079305756,0.5274009704589844,-0.27409945610604325,0.03307485580444336,-1.097481853807981,1.1636315654168676,-0.532203499001767,0.5983532106106537,-1.680532455444336,39.28570521369149,-16.681603099144716,0.5652783548062119,1,-0.33521270751953125,-0.44248104095458984,-0.19218873977661133,-0.1609029769897461,3.799074172973633,3,0.08153238036839272,1.2499933320886565,18.25343894958496,1.4848504442059494,18.047840118408203,-1.8276004149774485,18.280254364013672,0.08153238036839272
2193,2004-01-23,18.307071685791016,18.360706329345703,17.92269515991211,18.280254364013672,1053250.0,0.00589387544816633,5.53325746799431,-0.08823621701339861,45.2914705955523,44.4886786961166,-0.42991692865725994,-0.10323314087201396,-0.22498129583636128,0.05347737460174784,17.119470844430687,0.43801116943359375,-0.4020977027702983,0.15956106185912944,-0.9462353073865728,1.2653574311048317,-0.3933371227637217,0.7124592464819806,-1.7450714111328125,53.01203890084318,-2.1068819795192084,0.5528981846228516,1,-0.3083953857421875,-0.549748420715332,-0.34638547897338867,-0.2681703567504883,3.870586395263672,4,0.0795898971658997,-1.3599950497373374,18.199804306030273,1.2499933320886565,18.25343894958496,1.4848504442059494,18.047840118408203,0.0795898971658997
2194,2004-01-26,17.967390060424805,18.217681884765625,17.770732879638672,18.128292083740234,1469516.0,-0.018554667354575005,1.6315759920490087,-5.999928876244666,41.25000611227108,44.12840831860701,0.036970937521012104,0.21509121119617802,0.11677700312202433,0.36332332665378786,16.41072255254193,0.5363388061523438,-0.32561400820589625,-0.15956087112426687,-1.262554518513408,0.9434327762648742,-0.7110576948188374,0.39193595257030367,-1.3635159301757795,22.22215037911607,-30.18140851822344,0.5514968236945705,1,0.08492088317871094,-0.2100667953491211,-0.08045101165771484,0.0983285903930664,4.022550582885742,0,0.08407958440298913,5.53325746799431,18.307071685791016,-1.3599950497373374,18.199804306030273,1.2499933320886565,18.25343894958496,0.08407958440298913
2195,2004-01-27,17.869060516357422,18.065719604492188,17.842243194580078,17.85118293762207,885446.0,-0.005472667078340154,-11.499706619725822,-0.11110847686672436,40.82473129207257,43.9758473124323,0.19035149564040665,0.2925128134845849,0.20542100869287339,0.43122800267033057,15.77561711661588,0.22347640991210938,-0.2836491863588293,-0.23509597778320312,-1.3397024648191902,0.869510509252784,-0.7873992213011967,0.3172072657347904,-1.2241500076293939,11.110967424898808,-41.05184452410891,0.5523032435179941,1,0.28604888916015625,-0.11173725128173828,-0.0022339820861816406,0.19665813446044922,4.415866851806644,1,0.10755375387440558,1.6315759920490087,17.967390060424805,5.53325746799431,18.307071685791016,-1.3599950497373374,18.199804306030273,0.10755375387440558
2196,2004-01-28,17.788610458374023,17.967390060424805,17.699220657348633,17.967390060424805,710370.0,-0.004502198529673929,2.0,-10.000213378854156,64.70588235294117,46.3117141547243,0.33707871949989254,0.329300240166166,0.2710165218679137,0.484615658705863,14.855826441008807,0.2681694030761719,-0.19650962059492372,-0.2771083831787102,-1.3687379927966603,0.8145212264392399,-0.822923187987687,0.2687064216302666,-1.1034842987365714,9.345779482996887,-45.09747007506448,0.5458148048089754,1,0.38884639739990234,-0.031287193298339844,0.0737466812133789,0.27710819244384766,4.8896331787109375,2,0.17587932262925876,-11.499706619725822,17.869060516357422,1.6315759920490087,17.967390060424805,5.53325746799431,18.307071685791016,0.17587932262925876
2197,2004-01-29,18.047840118408203,18.11935234069824,17.788610458374023,17.788610458374023,914756.0,0.014572788618919086,-1.5517287048141524,-1.449995732513976,64.93505953684019,48.36347135341277,0.06663941532983486,0.008555008108729112,0.0030964586028403573,0.198414415412266,13.645826804305788,0.3307418823242152,-0.14632344687666432,0.021452903747558594,-1.0084944536680105,1.0514002611631277,-0.4935207749602242,0.5364265824553414,-1.3233026208795167,52.70249618666182,-4.68299064831082,0.5149736787077842,1,0.12961673736572266,-0.29051685333251953,-0.10503196716308594,0.031287193298339844,4.451622009277344,3,0.2085190798905885,2.0,17.788610458374023,-11.499706619725822,17.869060516357422,1.6315759920490087,17.967390060424805,0.2085190798905885
2198,2004-01-30,17.878000259399414,18.003145217895508,17.842243194580078,17.967390060424805,906589.0,-0.009410536545897186,1.0000237084805235,-0.3448286010698178,62.11181852880683,49.770548473042425,0.2251194709802462,0.11086026312591457,0.16929753647271895,0.34373225265147056,12.170281047740477,0.205596923828125,-0.08002545808528083,-0.10190420150756907,-1.065142794785089,0.861334391769951,-0.5835234981463309,0.3797150951311927,-1.1148396507373164,34.482733249209964,-25.542066334079756,0.48161929663876046,1,0.2994565963745117,-0.12067699432373047,0.06480789184570312,0.2994556427001953,4.4784393310546875,4,0.2304999530044154,-1.5517287048141524,18.047840118408203,2.0,17.788610458374023,-11.499706619725822,17.869060516357422,0.2304999530044154
2199,2004-02-02,18.55736351013184,18.861289978027344,18.19086456298828,18.280254364013672,2870343.0,0.03799995753860941,-1.9411799160729153,-3.100008534972088,64.73988724479923,52.10735817652837,-0.45907917402593057,-0.6096146582646362,-0.49608730136229795,-0.35787880834518404,11.415194465549918,0.9832897186279297,-0.0430099603421894,0.5837163925170934,-0.36176667373900173,1.5291994587731885,0.11097485938904583,1.056457925645141,-1.756352252559001,73.84609829317283,11.715544371566722,0.47274153312804684,2,-0.2771081924438512,-0.8000402450561559,-0.5855035781860387,-0.3799076080322301,3.226980209350586,0,0.19508668723044953,1.0000237084805235,17.878000259399414,-1.5517287048141524,18.047840118408203,2.0,17.788610458374023,0.19508668723044953
2200,2004-02-03,19.45126342773437,19.853519439697266,18.628875732421875,18.771900177001953,4888019.0,0.0481695536714839,-1.5370381346388649,2.4516089066317486,73.63638259314382,55.54510699564308,-1.2661133926147379,-1.5239165766607208,-1.3581290529513943,-1.266913465592257,11.253803250637159,1.2961559295654261,0.008550603914191157,1.4409664154052706,0.3313685114851239,2.5505643193254173,0.8861674634451973,1.995765367365344,-2.5678410213433516,81.32775196928108,21.491736475975316,0.5547989519600737,2,-0.6748933792114222,-1.2648677825927699,-1.4794034957885707,-1.273807525634762,2.2705059051513743,1,0.13051477221558927,-1.9411799160729153,18.55736351013184,1.0000237084805235,17.878000259399414,-1.5517287048141524,18.047840118408203,0.13051477221558927
2201,2004-02-04,19.5764102935791,19.782007217407227,18.99537467956543,19.45126342773437,2421188.0,0.006433868232245121,1.9333314366796233,0.18421200397550186,70.25643719118915,58.63907504973515,-1.3229877528957346,-1.6624897023562042,-1.4418141367856734,-1.4046227604088202,10.936831392588218,0.7866325378417969,0.04006523498637904,1.520524406433104,0.23651553247020374,2.8045332803960044,0.8785199694516521,2.162528843414556,-2.5147820651897064,86.58007938245366,29.840831746141262,0.6420044369814502,2,-0.8000402450561523,-1.3900146484375,-1.6045503616333008,-1.3989543914794922,2.36883544921875,2,0.13835616611863388,-1.5370381346388649,19.45126342773437,-1.9411799160729153,18.55736351013184,1.0000237084805235,17.878000259399414,0.13835616611863388
2202,2004-02-05,19.6211051940918,19.916091918945312,19.47808074951172,19.56747055053711,1595928.0,0.0022830999065930335,-2.7692282440993994,0.4285736058403223,71.90723293613523,61.59638197646659,-1.2794129199157567,-1.5805321124581475,-1.4563527433558114,-1.4601776850334254,10.777132463060058,0.43801116943359375,0.1249007869145018,1.4333690643310568,0.07343704288459207,2.7933010857775216,0.7534030536078262,2.1133350750542874,-2.3919634930239333,85.77588030468317,31.521507281024313,0.6799660107232317,2,-0.8134489059448278,-1.4034233093261754,-1.617958545684818,-1.443649291992191,2.073848724365231,3,0.1558086770725693,1.9333314366796233,19.5764102935791,-1.5370381346388649,19.45126342773437,-1.9411799160729153,18.55736351013184,0.1558086770725693
2203,2004-02-06,19.6211051940918,19.790945053100586,19.352935791015625,19.66580009460449,1035798.0,0.0,1.9697071584215393,-0.8333214793739233,70.38045495027464,64.83309851402254,-1.1995620438936179,-1.4670709988681203,-1.4408479334249584,-1.4799972481518502,11.127378084079892,0.43800926208496094,0.20633301513952773,1.3135864257812528,-0.10999845395000563,2.7371713055125113,0.6017939859156236,2.025378865646882,-2.1770074755937365,82.9015738803959,31.153148141152172,0.7117924398656286,2,-0.8134489059448278,-1.4034233093261754,-1.555385589599613,-1.443649291992191,2.1274814605712855,4,0.14669698292328914,-2.7692282440993994,19.6211051940918,1.9333314366796233,19.5764102935791,-1.5370381346388649,19.45126342773437,0.14669698292328914
2204,2004-02-09,19.66580009460449,19.710494995117188,19.40656852722168,19.6211051940918,692359.0,0.002277899235061831,3.533350403277429,-1.0,76.08072052749478,68.75043065129167,-1.0929354248283758,-1.3871678829108767,-1.4758270071732902,-1.5444530252361588,11.562184671485534,0.3039264678955078,0.302227893269837,1.2340291976928661,-0.20913155118947557,2.677189946575208,0.5124488232516953,1.955609572134037,-2.023942840070646,80.5555720195827,28.59613375397403,0.7215803744411715,2,-0.858143806457516,-1.4481182098388636,-1.5375080108642543,-1.4883441925048793,2.672760009765632,0,0.13681820637380615,1.9697071584215393,19.6211051940918,-2.7692282440993994,19.6211051940918,1.9333314366796233,19.5764102935791,0.13681820637380615
2205,2004-02-10,19.80882453918457,19.90715217590332,19.51383781433105,19.540653228759766,1049558.0,0.0072727498445039895,-1.4444483958344128,6.000042674861194,75.58825338291979,69.95958298795595,-1.0413803403320436,-1.4333046500247804,-1.608426082580678,-1.7048945283361086,12.603810764817633,0.3933143615722692,0.38736481426442637,1.2688917160034165,-0.24852274121698414,2.7863061732238172,0.5101844873932144,2.0275989446136187,-1.9850285114978092,88.34958495694201,37.715063532349916,0.7587072286102009,2,-0.9564733505249023,-1.5911426544189453,-1.53080415725708,-1.631368637084961,1.8682498931884766,1,0.09972924826458063,3.533350403277429,19.66580009460449,1.9697071584215393,19.6211051940918,-2.7692282440993994,19.6211051940918,0.09972924826458063
2206,2004-02-11,19.710494995117188,19.942909240722656,19.58534812927246,19.755189895629886,1448372.0,-0.004963926247762651,-1.4242365462081095,-0.16666548126232664,74.4927728048914,71.02155112885053,-0.717181183202392,-1.2312479929026665,-1.5026160253544205,-1.6291552886569036,13.716265847713125,0.3575611114501953,0.5292842271183531,1.064634990692138,-0.4698275159158598,2.5990974973001357,0.29740373738814085,1.831866243996135,-1.7193152961297429,60.60598223176299,8.18330216695879,0.7672312533039988,2,-0.8179187774658203,-1.4794044494628906,-1.4324746131896973,-1.5330390930175781,2.0112743377685582,2,0.1020407827538985,-1.4444483958344128,19.80882453918457,3.533350403277429,19.66580009460449,1.9697071584215393,19.6211051940918,0.1020407827538985
2207,2004-02-12,19.844579696655273,19.916091918945312,19.66580009460449,19.755189895629886,1298020.0,0.006802705947836607,1.1538423661491295,-1.9999999999997615,74.71266552581059,72.42164523962873,-0.6365340120665515,-1.2996076254495534,-1.6344241219497846,-1.7839953513213516,15.149884565779425,0.25029182434082387,0.698932572037851,1.1146930694580064,-0.4910733827180138,2.7204595216340266,0.3118098433699963,1.9175762955460165,-1.658227043494307,83.33322556867411,29.705133102409185,0.8028832260880095,2,-0.7776927947998047,-1.6134891510009766,-1.4883432388305664,-1.667123794555664,1.9933967590332067,3,0.10585591019076301,-1.4242365462081095,19.710494995117188,-1.4444483958344128,19.80882453918457,3.533350403277429,19.66580009460449,0.10585591019076301
2208,2004-02-13,19.835641860961914,20.005481719970703,19.69261741638184,19.799884796142575,818772.0,-0.00045039178606876007,-1.4999961897504712,0.4000128024581276,83.60134309045279,74.51736255581247,-0.35839032926838144,-1.2164573665188065,-1.60943423029331,-1.7907945575345572,16.672143700980254,0.31286430358886363,0.7903492933856526,1.0190468788146987,-0.6305294245658253,2.6686231821952227,0.19425872712443493,1.8438350305049624,-1.4736335490447772,71.6419906816177,13.461227884692278,0.8247881516902625,2,-0.518463134765625,-1.3631982803344727,-2.0783185958862305,-1.9665813446044922,2.476102828979492,4,0.09373591590975372,1.1538423661491295,19.844579696655273,-1.4242365462081095,19.710494995117188,-1.4444483958344128,19.80882453918457,0.09373591590975372
2209,2004-02-17,19.98760414123535,20.094871520996094,19.710494995117188,19.764129638671875,877839.0,0.007661071990441082,-1.3243159078457944,6.249799967994258,87.38177757524805,76.04462866493515,-0.3197640889314961,-1.3006351614911793,-1.7397895421949805,-1.9552008454897098,18.00651172409581,0.38437652587890625,0.8786496252929616,1.0856416702270515,-0.6227329612574124,2.7940163017115154,0.23145435448482132,1.9398289859692817,-1.4283790203517874,81.53852719209279,16.684820807484314,0.8541873157422311,2,-0.44248104095458984,-1.4034233093261719,-2.230280876159668,-2.1185436248779297,1.9487018585205078,1,0.08810373174215247,-1.4999961897504712,19.835641860961914,1.1538423661491295,19.844579696655273,-1.4242365462081095,19.710494995117188,0.08810373174215247
2210,2004-02-18,20.06805419921875,20.112749099731445,19.916091918945312,20.02335929870605,1025618.0,0.0040249975642365765,1.933327643351968,0.2000000000000159,90.22086584148519,78.26289851496804,-0.3391910084910066,-1.2880127779903248,-1.7909124875449542,-2.0409023542834532,19.73214968305928,0.1966571807861328,1.00473162639695,1.0650810241699205,-0.6693544287048709,2.799516477044712,0.19786329773252476,1.9322987506073162,-1.293838582319431,91.52544211782576,18.83862034446902,0.8672177264373954,2,-0.33521175384521484,-1.3408498764038086,-2.3107309341430664,-2.198993682861328,2.1900558471679688,2,0.11314031159232973,-1.3243159078457944,19.98760414123535,-1.4999961897504712,19.835641860961914,1.1538423661491295,19.844579696655273,0.11314031159232973
2211,2004-02-19,19.710494995117188,20.103811264038086,19.674739837646484,20.06805419921875,1082336.0,-0.0178173329886403,-1.0000088906275004,-7.999999999999364,78.353714466376,78.97917424055035,0.044017185326428176,-0.8597789833763834,-1.4052709730894115,-1.6533317827901968,21.299427708437968,0.42907142639160156,1.0718287707001153,0.6346690177917473,-1.0895791064115024,2.358917141994997,-0.2274550443098775,1.4967930798933722,-0.7221140209647281,10.000000000000716,-62.52075238258379,0.862124062101625,2,0.022347450256347656,-0.9296560287475586,-1.953171730041504,-1.8414344787597656,2.2168712615966797,3,0.09977321410461948,1.933327643351968,20.06805419921875,-1.3243159078457944,19.98760414123535,-1.4999961897504712,19.835641860961914,0.09977321410461948
2212,2004-02-20,19.683677673339844,19.97866439819336,19.56747055053711,19.799884796142575,1197002.0,-0.0013605605432023271,-1.3589709921325324,0.32500106687149605,82.3718165721871,80.31154775409618,0.09012102127100619,-0.7547922479531088,-1.3509684988780606,-1.5912160606378123,22.190081269524274,0.41119384765625,1.0176263544714637,0.5336580276489258,-1.1592917976961488,2.2266078529940003,-0.3128168850236115,1.380132940321463,-0.515397799094746,21.311515550067686,-53.706629365893306,0.8464749126725382,2,0.07598114013671875,-0.8000402450561523,-1.9263544082641602,-1.8146171569824219,2.4492855072021484,4,0.10354221875449388,-1.0000088906275004,19.710494995117188,1.933327643351968,20.06805419921875,-1.3243159078457944,19.98760414123535,0.10354221875449388
2213,2004-02-23,19.764129638671875,19.871397018432614,19.58534812927246,19.683677673339844,685647.0,0.00408724257057913,-1.0645072477733317,-0.6923152677018234,77.55105951042437,80.47491875219947,0.03586188961980241,-0.7594242322808888,-1.4012810351726088,-1.640396253667543,23.52911144590323,0.2860488891601527,0.9833515283750032,0.5412570953369134,-1.1241364699311625,2.206650660604989,-0.29143968729712455,1.3739538779709513,-0.44473468834896224,36.06580314324391,-37.485392426498535,0.8326967826340377,2,0.049163818359375,-0.8581447601318359,-2.029153823852539,-1.8950691223144531,2.4135284423828125,0,0.10492983272882261,-1.3589709921325324,19.683677673339844,-1.0000088906275004,19.710494995117188,1.933327643351968,20.06805419921875,0.10492983272882261
2214,2004-02-24,19.47808074951172,19.844579696655273,19.33505630493164,19.773067474365234,805571.0,-0.014473133620842682,1.3265315009318772,-3.6666192508297772,50.84746784323664,77.72594258112358,0.3268547729977982,-0.3735471989544621,-1.0987459112485425,-1.3282752103635929,24.97764529815091,0.5095233917236328,0.9312348078151587,0.1796736717224121,-1.379616338781581,1.7389636822264052,-0.5999713335295844,0.9593186769744086,0.6346683502197266,18.390866616797673,-51.93866547107506,0.7796450052519966,2,0.24582195281982422,-0.5720958709716797,-1.7453398704528809,-1.6090202331542969,2.681699752807617,1,0.1454796279402797,-1.0645072477733317,19.764129638671875,-1.3589709921325324,19.683677673339844,-1.0000088906275004,19.710494995117188,0.1454796279402797
2215,2004-02-25,19.790945053100586,19.835641860961914,19.433385848999023,19.48702049255371,1101913.0,0.016062378404335886,1.045448373518515,-1.0302991115881492,56.06057667024446,75.67792078838502,0.012502298829087266,-0.563960853940209,-1.377604325535934,-1.6158379799822953,26.50445971971035,0.4022560119628906,0.8966835736856922,0.3964437484741197,-1.0225225473231596,1.815410044271399,-0.3130393994245182,1.1059268963727575,0.3062501907348647,59.30221883691561,-8.601115467683279,0.7094831478986391,2,-0.06704235076904297,-0.8849601745605469,-2.058204174041748,-1.921884536743164,1.7431068420410156,2,0.10840113703004639,1.3265315009318772,19.47808074951172,-1.0645072477733317,19.764129638671875,-1.3589709921325324,19.683677673339844,0.10840113703004639
2216,2004-02-26,20.917259216308594,22.79445075988769,20.76529693603516,21.63237953186035,7033225.0,0.056910580075181905,-2.9824621495003627,-2.352953358770961,72.72726664651094,75.45732091290728,-1.0332922750256266,-1.5218949096905625,-2.445461110493966,-2.705191442023704,29.496282229106917,3.003505706787106,0.8699142797301889,1.3663254737854018,0.0040947567258626805,2.728556190844941,0.6852101152556322,2.0474408323151714,-1.5822029113769531,45.736412310837615,-19.083861977103417,0.6811153585297699,2,0.14749431610107422,-0.6704235076904297,-3.296255588531494,-3.15993595123291,0.49164581298828125,3,0.0641026061881329,1.045448373518515,19.790945053100586,1.3265315009318772,19.47808074951172,-1.0645072477733317,19.764129638671875,0.0641026061881329
2217,2004-02-27,21.811159133911133,22.052513122558594,21.096040725708008,21.20330810546875,4097214.0,0.042735040396955526,-1.3260917463535011,-0.8499982663384268,79.2362741757987,74.97231325572346,-1.8091478344857705,-2.233935582160928,-3.2759392076082463,-3.5608393729053347,32.36249784829934,1.13525390625,0.8615092645723763,2.0720594406127937,0.5533588618787029,3.5907600193468845,1.3127091512457483,2.831409729979839,-2.4069149398803695,71.57619234291538,8.669520507687992,0.7593502893670457,2,-0.7464056015014648,-1.5643234252929688,-4.085122108459473,-4.053835868835449,-0.3575592041015625,4,0.005327874694291745,-2.9824621495003627,20.917259216308594,1.045448373518515,19.790945053100586,1.3265315009318772,19.47808074951172,0.005327874694291745
2218,2004-03-01,21.998878479003906,22.168720245361328,21.578746795654297,21.811159133911133,1638774.0,0.008606573540647533,1.2372780829695744,0.3088245907452093,80.00000000000001,74.15211574736259,-1.8525584756862976,-2.210429604097591,-3.3881025724146774,-3.709254976429243,35.40846529005284,0.5899734497070312,0.8737983638542524,2.053734874725343,0.4809752103004179,3.6264945391502685,1.2673550425128788,2.8401147069378077,-2.526830153656004,77.00255662536487,15.653844590810131,0.7863798322124629,3,-0.9341249465942383,-1.7520427703857422,-4.187921047210693,-4.241555213928223,-0.616790771484375,0,0.006095069876678405,-1.3260917463535011,21.811159133911133,-2.9824621495003627,20.917259216308594,1.045448373518515,19.790945053100586,0.006095069876678405
2219,2004-03-02,22.177658081054688,22.311744689941406,21.94524574279785,22.061452865600586,2028415.0,0.008126759835571207,-1.102573080858095,0.6190369745679188,80.18222813901481,73.03671155819922,-1.8863822195705602,-2.2177864103928613,-3.4842328816193984,-3.8445803646119003,37.22696133663356,0.3664989471435547,0.8860236796401146,2.051499748229979,0.32539477917139337,3.7776047172885647,1.188447263700688,2.91455223275927,-2.6391617070159903,81.64889119413277,22.73594068957223,0.8630524845292923,3,-1.1129045486450195,-1.9308223724365234,-4.299658298492432,-4.420334815979004,-0.6436061859130859,1,0.0,1.2372780829695744,21.998878479003906,-1.3260917463535011,21.811159133911133,-2.9824621495003627,20.917259216308594,0.0
2220,2004-03-03,21.989940643310547,22.150842666625977,21.85585594177246,22.150842666625977,1382929.0,-0.008464258807583391,2.6666627153000864,-1.384636848584325,78.3964727228143,73.04146247558126,-1.5615938865261825,-1.9290282201958142,-3.23192204152463,-3.6164855293101255,37.90266932006702,0.32180213928222656,0.8811153157462925,1.7368484497070327,-0.14650184041622794,3.6201987398302933,0.7951733046454024,2.678523594768663,-2.38632518155487,60.3524332596082,1.5853297244534659,0.9416751450616301,3,-0.9251871109008789,-1.7431049346923828,-4.085123538970947,-4.232617378234863,-0.6078529357910156,2,0.007723525122859121,-1.102573080858095,22.177658081054688,1.2372780829695744,21.998878479003906,-1.3260917463535011,21.811159133911133,0.007723525122859121
2221,2004-03-04,22.284927368164066,22.481584548950195,22.079330444335934,22.213415145874023,2689674.0,0.013414621241520042,-1.3684183928440792,-0.4444457615666599,79.22915776656335,72.69227816384527,-1.6237479383084548,-2.1193560238499494,-3.464760169863567,-3.875107001030962,38.690454118899034,0.49164390563964844,0.8632979948540367,1.896409320831303,-0.1633270978349124,3.9561457394975186,0.8665411114981971,2.926277530164409,-2.617495200445749,85.80649868396443,28.90150932528219,1.0298682093331069,3,-1.220173835754398,-2.038091659545902,-4.328711032867435,-4.5276041030883825,-0.7687549591064524,3,-0.03369431995973904,2.6666627153000864,21.989940643310547,-1.102573080858095,22.177658081054688,1.2372780829695744,21.998878479003906,-0.03369431995973904
2222,2004-03-05,22.67824363708496,22.83914566040039,22.284927368164066,22.392194747924805,1949994.0,0.017649430147247402,-1.2142884358925683,3.9999999999998015,81.17648535459821,73.09510325764236,-1.729487969954917,-2.394671982342672,-3.7941105782187208,-4.225548010094258,39.457035097212945,0.5542182922363246,0.8462782263487405,2.1368686676025384,-0.12673619187874152,4.400473527083818,1.0050662378618966,3.26867109734318,-2.948271097523257,87.23403933342615,30.863314408823648,1.1318024297406406,3,-1.5911426544189453,-2.364365577697754,-4.710853576660156,-4.920920372009277,-1.7162895202636719,4,-0.05597164525176812,-1.3684183928440792,22.284927368164066,2.6666627153000864,21.989940643310547,-1.102573080858095,22.177658081054688,-0.05597164525176812
2223,2004-03-08,22.499462127685547,22.88384056091309,22.4368896484375,22.59779167175293,1309431.0,-0.007883393099589853,-3.0000170699441275,-0.34375083348891794,77.38790490597617,76.04404070905787,-1.2537395576789052,-2.0966932450851807,-3.5671068702705284,-4.010490253888811,40.560477626893956,0.4469509124755895,0.9006849274740425,1.814169311523436,-0.5660792375121382,4.19441786055901,0.6240450370056472,3.004293586041225,-2.6451226632902944,62.6085423779128,9.032187886414214,1.1901242745177878,3,-1.3408489227294922,-2.136420249938965,-4.532072067260742,-4.742138862609863,-1.7073478698730469,0,-0.046483875567364996,-1.2142884358925683,22.67824363708496,-1.3684183928440792,22.284927368164066,2.6666627153000864,21.989940643310547,-0.046483875567364996
2224,2004-03-09,22.3564395904541,22.490524291992188,22.132963180541992,22.45476722717285,1096208.0,-0.006356709170191932,3.2105204051838374,0.9999806024867612,74.61540386953502,78.10568817564572,-0.7369860989323236,-1.8358861547364498,-3.3664437368631184,-3.8353658176756085,41.45894689436076,0.3664989471435547,0.959062104510302,1.5366147994995103,-0.9043905617235772,3.977620160722598,0.3161121188879683,2.7571174801110523,-2.3203300602677785,48.69563603978015,-0.07709226668305291,1.2205026806115435,3,-0.5318708419799769,-1.819087028503418,-4.389049530029297,-4.599116325378418,-1.6626548767089808,1,-0.04358260531567848,-3.0000170699441275,22.499462127685547,-1.2142884358925683,22.67824363708496,-1.3684183928440792,22.284927368164066,-0.04358260531567848
2225,2004-03-10,21.784343719482425,22.4011344909668,21.76646423339844,22.36537742614746,1394451.0,-0.02558975764709659,-1.0579694907182875,5.909159683426407,71.32353748711526,77.9497182690462,0.1649566921854877,-1.1680894238434796,-2.7404375800845564,-3.2343115946905634,41.88121843157276,0.6346702575683594,1.0497270625800859,0.8657429695129437,-1.5628563897471146,3.294342328773002,-0.3485567101170872,2.0800426491429747,-1.5773703274524955,1.600131096723094,-49.92583585047607,1.21429967963003,3,0.20559692382812145,-1.027985572814945,-3.7655544281005895,-4.027020454406742,-0.44695091247558594,2,-0.011489527872119432,3.2105204051838374,22.3564395904541,-3.0000170699441275,22.499462127685547,-1.2142884358925683,22.67824363708496,-0.011489527872119432
2226,2004-03-11,21.721769332885746,22.141902923583984,21.623441696166992,21.721769332885746,1626468.0,-0.0028724476349828443,-4.272792520173614,-0.0,70.80291231855932,77.01267806268626,0.39521291225947763,-0.9982925731567853,-2.631061066323337,-3.15141256411518,42.17428543234599,0.5184612274169922,1.2523667244209342,0.702604866027837,-1.681520243795589,3.086729975851263,-0.48945768888387775,1.8946674209395518,-1.3541839107228277,7.801311114205207,-45.58248052579996,1.1920625549117136,3,0.5095243453979457,-0.7821617126464879,-3.2403864860534703,-3.535373687744144,-0.4558887481689453,3,-0.01563784331564333,-1.0579694907182875,21.784343719482425,3.2105204051838374,22.3564395904541,-3.0000170699441275,22.499462127685547,-0.01563784331564333
2227,2004-03-12,21.94524574279785,21.97206115722656,21.444660186767575,21.70389175415039,1056270.0,0.010288131067379247,2.5757838313171297,100.0,71.63120084411271,76.0828114898099,0.21540952679498204,-1.113408177051948,-2.81310699797508,-3.3544857860743598,42.34663447667261,0.5274009704589844,1.447836868944048,0.8210479736328118,-1.5300586780936385,3.172154625359262,-0.3545053522304116,1.9966012994960352,-1.4266850123099246,34.782683604026346,-19.932832723688904,1.1755533258632251,3,0.21900463104248047,-0.8357973098754883,-3.463862895965576,-3.75885009765625,-0.9207172393798828,4,-0.01955199494091131,-4.272792520173614,21.721769332885746,-1.0579694907182875,21.784343719482425,3.2105204051838374,22.3564395904541,-0.01955199494091131
2228,2004-03-15,21.69495391845703,22.33856010437012,21.569807052612305,22.124025344848636,1638886.0,-0.01140528692520848,-1.2631512452868434,-1.7777681189198735,72.14286748495527,75.18954919491439,0.4671854205535517,-0.7554095060091903,-2.5225743668248484,-3.085895433210421,42.546294566614804,0.768753051757816,1.5016000751307246,0.4777905464172356,-1.804826649699887,2.7604077425343583,-0.6635180516413257,1.619099144475797,-1.034476398143596,23.931764216700298,-33.91712352077671,1.1413085980585618,3,0.4692964553833008,-0.585505485534668,-3.1822848320007324,-3.4772720336914062,-0.8760223388671875,0,-0.03378664939279452,2.5757838313171297,21.94524574279785,-4.272792520173614,21.721769332885746,-1.0579694907182875,21.784343719482425,-0.03378664939279452
2229,2004-03-16,21.748586654663086,21.82903861999512,21.46253967285156,21.70389175415039,1589440.0,0.00247212952872089,2.565185123338196,-0.10416657405637436,70.62147641837349,74.3256607166432,0.38698373914341744,-0.706575987130023,-2.5304789875790377,-3.113167301471755,42.561225334121005,0.3664989471435618,1.438242404623164,0.4433741569519043,-1.774479847861766,2.6612281617655746,-0.6655528454549327,1.5523011593587412,-0.9547073519136724,31.775706525640857,-24.819882481895483,1.1089270024068354,3,0.4156637191772461,-0.6391382217407227,-3.235917568206787,-3.530904769897461,-0.42907142639160156,1,-0.043978600174715665,-1.2631512452868434,21.69495391845703,2.5757838313171297,21.94524574279785,-4.272792520173614,21.721769332885746,-0.043978600174715665
2230,2004-03-17,22.33856010437012,22.374317169189453,21.76646423339844,21.76646423339844,2994071.0,0.027126978827405335,-1.125003750712623,12.800025604916144,66.87898348866746,72.9534191302103,-0.16577002714259237,-1.1781306093726478,-3.0680786360673977,-3.6666587445549688,42.73823382923038,0.6257305145263672,1.3647409030145958,0.9198223114013722,-1.263567115688904,3.103211738491648,-0.17187240214376587,2.01151702494651,-1.4192831261308854,96.15373567934911,36.607170146726645,1.0916947135451383,3,-0.1743097305297887,-1.2291116714477575,-3.825891017913822,-4.120878219604496,-0.9654102325439524,2,-0.07362942745370726,2.565185123338196,21.748586654663086,-1.2631512452868434,21.69495391845703,2.5757838313171297,21.94524574279785,-0.07362942745370726
2231,2004-03-18,21.677074432373047,22.68718147277832,21.060283660888672,22.68718147277832,2707350.0,-0.029611831241874276,2.2212384367441045,-1.7656254688390793,48.314609974102645,69.30209964348859,0.4474815781404189,-0.3813095470018055,-2.3590968419102225,-2.970026219484282,43.154853227511516,1.6268978118896484,1.2560500652228193,0.1600076675415032,-1.8712958928022907,2.191311227885297,-0.8556441126303937,1.1756594477134001,-0.6399236391733787,37.9120782495841,-19.281980531852113,1.0156517801718963,3,0.29498767852783203,-0.5676259994506836,-3.1420578956604004,-3.459392547607422,-0.9564723968505859,3,-0.015670086220625712,-1.125003750712623,22.33856010437012,2.565185123338196,21.748586654663086,-1.2631512452868434,21.69495391845703,-0.015670086220625712
2232,2004-03-19,21.721769332885746,22.09720802307129,21.560867309570312,21.677074432373047,1157512.0,0.0020618511345769086,-2.8709708503974944,-0.044247687348824394,46.386942908798865,65.8575483104689,0.2825565059058732,-0.2798341477503108,-2.300620121761394,-2.984095843535176,43.90148719537187,0.5363407135009766,1.1632786767795373,0.10279798507690785,-1.736670984787235,1.9422669549410507,-0.8169364998551636,1.0225324700089793,-0.6614856719970739,40.65932519933477,-13.449564512937897,0.9197344849320708,3,0.15196323394775035,-0.6123208999633825,-3.1599359512329137,-3.490678787231449,-1.081619262695316,4,-0.02098764337206871,2.2212384367441045,21.677074432373047,-1.125003750712623,22.33856010437012,2.565185123338196,21.748586654663086,-0.02098764337206871
2233,2004-03-22,21.83797645568848,22.213415145874023,21.480417251586914,21.730709075927734,2138382.0,0.005349800056425602,-1.4117682128972133,2.3999914650278407,45.49763392624651,62.62224053899239,0.07001254993347672,-0.2452835102984956,-2.317958801016278,-3.0692619756425827,44.734499852639644,0.7329978942871094,1.0358553607968446,0.11531276702881144,-1.5046159106079529,1.7352414446655757,-0.6946515717895707,0.9252771058471936,-0.7776927947998082,47.80219071636189,-2.706455750030301,0.8099643388183823,3,0.03575611114501598,-0.7285280227661168,-3.1889877319335973,-3.6068859100341832,-1.2335815429687536,0,-0.03724923661865287,-2.8709708503974944,21.721769332885746,2.2212384367441045,21.677074432373047,-1.125003750712623,22.33856010437012,-0.03724923661865287
2234,2004-03-23,22.311744689941406,22.4368896484375,21.83797645568848,21.83797645568848,2167916.0,0.02169469479987085,-1.5282961137883646,4.416703710947739,53.96475667403919,60.693487115317275,-0.45903480183098466,-0.5226736791514774,-2.683874039640145,-3.5144856349992217,46.42019173208395,0.5989131927490199,0.8564826546514261,0.4473978042602553,-0.7984106343373405,1.6932062428578512,-0.1755064150385408,1.0703020235590515,-1.1420476150512684,76.92314906977208,26.51708276888027,0.6229042192987979,3,-0.43801212310791016,-1.202296257019043,-3.416933536529541,-4.049367904663086,-1.939764022827152,1,-0.06690705415899423,-1.4117682128972133,21.83797645568848,-2.8709708503974944,21.721769332885746,2.2212384367441045,21.677074432373047,-0.06690705415899423
2235,2004-03-24,21.93630599975586,22.34749984741211,21.90055084228516,22.311744689941406,1599172.0,-0.016826953490320373,-1.000000000000016,-0.7924522225040419,45.78833514140265,57.914089651188746,-0.06679788899667471,0.022905314937911925,-2.2177063933003467,-3.1165348959582957,48.196980495320354,0.4469490051269496,0.6912295543980811,-0.03530893325805806,-0.8096661114404995,0.7390482449243834,-0.4224875223492788,0.35186965583316265,-0.6637603157043444,53.84618090116453,7.590945512803465,0.3871785890912205,3,-0.06257343292236328,-0.8268575668334961,-2.8716540336608887,-3.6292343139648438,-1.680532455444336,2,-0.028117348996282265,-1.5282961137883646,22.311744689941406,-1.4117682128972133,21.83797645568848,-2.8709708503974944,21.721769332885746,-0.028117348996282265
2236,2004-03-25,22.25811004638672,22.34749984741211,21.90055084228516,21.94524574279785,1259761.0,0.014669928776268826,-1.2222222222222439,-0.8333299464534287,44.83516060943281,54.93675184733542,-0.340308233171271,-0.20374090473259443,-2.441442388699791,-3.41729535320831,46.915947534835524,0.4469490051269496,0.5490647570817657,0.21945257186889577,-0.38382921833737527,0.8227343620751668,-0.08218832323423797,0.5210934669720295,-0.888886669723508,81.30844103400622,38.574610160223855,0.3016408951031352,3,-0.38437747955322266,-1.1486616134643555,-3.0280866622924805,-3.9420995712280273,-2.1006641387939453,3,-0.0397589989768341,-1.000000000000016,21.93630599975586,-1.5282961137883646,22.311744689941406,-1.4117682128972133,21.83797645568848,-0.0397589989768341
2237,2004-03-26,21.927366256713867,22.32962226867676,21.811159133911133,22.25811004638672,1613603.0,-0.014859473198019502,1.188678333756036,-1.0571477342697417,43.22034319719757,51.72313803758457,-0.01382076550742184,0.14351320898281017,-2.0328950503032956,-3.066789398315713,45.494614382946516,0.5184631347656286,0.44948880557289783,-0.11710157394409038,-0.7133552108586549,0.4791520629704742,-0.4152283924013709,0.18102524451319013,-0.4672658489956625,46.72889741498444,6.240200340220859,0.2981268184572822,3,-0.053633689880371094,-0.8179178237915039,-2.670525550842285,-3.611355781555176,-1.8235549926757812,4,-0.05503461779509933,-1.2222222222222439,22.25811004638672,-1.000000000000016,21.93630599975586,-1.5282961137883646,22.311744689941406,-0.05503461779509933
2238,2004-03-29,22.132963180541992,22.25811004638672,21.90055084228516,21.927366256713867,1128650.0,0.009376270794271724,-1.758649106026095,-0.6216199071537729,47.390382059149495,49.141905331004125,-0.16846835569894836,-0.054307759024951,-2.1546780239099164,-3.2555098921791483,43.925248037136186,0.35755920410155895,0.359305621015114,0.0817911148071282,-0.5153188548569787,0.6789010844712351,-0.21676387002492348,0.38034609963917987,-0.5874383636320957,51.428536592057014,11.48316484253526,0.29855498483205317,3,-0.2592306137084961,-1.023514747619629,-2.8113150596618652,-3.816952705383301,-1.8771896362304688,0,-0.06744750344427253,1.188678333756036,21.927366256713867,-1.2222222222222439,22.25811004638672,-1.000000000000016,21.93630599975586,-0.06744750344427253
2239,2004-03-30,22.177658081054688,22.240232467651367,21.927366256713867,22.132963180541992,1736771.0,0.002019381686406474,2.6841667883252662,0.21739090099450795,55.238069110709375,47.8484704001199,-0.1630447320273305,-0.1043528862789529,-2.1190750361673167,-3.2711932448195817,42.182940638485555,0.3128662109375,0.24162864678135065,0.1264860153198235,-0.4706239543442834,0.7235959849839304,-0.17206896951222816,0.4250410001518752,-0.5518343195046,68.33323257360499,22.56513816326604,0.29855498483205317,3,-0.3039255142211914,-1.0682096481323242,-2.818018913269043,-3.861647605895996,-2.395650863647461,1,-0.07093910288385785,-1.758649106026095,22.132963180541992,1.188678333756036,21.927366256713867,-1.2222222222222439,22.25811004638672,-0.07093910288385785
2240,2004-03-31,22.159780502319336,22.34749984741211,22.0435733795166,22.25811004638672,1382481.0,-0.000806107600271111,1.1935506074267819,-2.2000170699440957,55.90361470561615,48.691693148065845,-0.19354756392309014,-0.07704929052608733,-2.0119591875824874,-3.2221153363320347,40.61721690710443,0.3039264678955078,0.137045096853619,0.10011644363403249,-0.4981566372831381,0.6983895245512031,-0.19902009682455102,0.399252984092616,-0.458475732807468,64.99998221887147,13.83328370298755,0.2991365404585844,3,-0.2011270523071289,-1.0011672973632812,-2.844836711883545,-3.8437700271606445,-2.529735565185547,2,-0.08067768699324274,2.6841667883252662,22.177658081054688,-1.758649106026095,22.132963180541992,1.188678333756036,21.927366256713867,-0.08067768699324274
2241,2004-04-01,21.5340518951416,21.94524574279785,21.31057548522949,21.721769332885746,2859716.0,-0.028237130196855698,1.000000000000011,1.9090644579365286,45.00000000000001,48.53758838042153,0.4579143559040588,0.5159967269790471,-1.3090515107274818,-2.570220983022999,38.16490243552103,0.8492050170898473,0.026593665911310183,-0.48806838989257884,-1.1201084645683252,0.14397168478316758,-0.8040884272304538,-0.17204835255470385,1.349788665771488,21.55185258081098,-30.378343392358133,0.3160200373378736,4,0.33968067169189453,0.2905168533325231,-2.2191081047058105,-3.21804141998291,-1.9129467010498011,3,-0.0593607908560152,1.1935506074267819,22.159780502319336,2.6841667883252662,22.177658081054688,-1.758649106026095,22.132963180541992,-0.0593607908560152
2242,2004-04-02,21.408905029296875,21.70389175415039,21.319515228271484,21.319515228271484,2008726.0,-0.005811580024703167,-7.600008534972048,-0.4761933792598825,46.412544468833076,48.639245107375594,0.5967711551106234,0.5704176881187877,-1.10485945808745,-2.4185140618137453,35.36328409451956,0.38437652587890625,-0.10436931109557435,-0.549748325347899,-1.1588855387698231,0.0593888880740252,-0.8543169320588611,-0.24517971863693688,1.443470230102541,9.482807777841446,-44.08924329805209,0.3045686067109616,4,0.4648275375366211,0.5631570816040039,-0.753110408782959,-1.7520437240600586,-1.4928131103515625,4,-0.058455073717761374,1.000000000000011,21.5340518951416,1.1935506074267819,22.159780502319336,2.6841667883252662,22.177658081054688,-0.058455073717761374
2243,2004-04-05,21.45359992980957,21.54298973083496,21.328453063964844,21.45359992980957,1661931.0,0.0020876780223713087,1.400012802458072,0.0,46.29213892599623,47.786732024259706,0.5496165958595611,0.46731128569687996,-1.0718181499626596,-2.4325511147498844,32.38378579939505,0.2145366668701172,-0.09247855164067786,-0.45276031494140767,-1.0457708560345473,0.140250226151732,-0.7492655854879793,-0.15625504439483606,1.3679393341064454,13.793141505425691,-40.77888226031398,0.2965052705465699,4,0.37543773651123047,0.5184621810913086,-0.7978053092956543,-1.796738624572754,-1.921884536743164,0,-0.06291665129337876,-7.600008534972048,21.408905029296875,1.000000000000011,21.5340518951416,1.1935506074267819,22.159780502319336,-0.06291665129337876
2244,2004-04-06,21.38208770751953,21.45359992980957,21.33739280700684,21.43572235107422,1286721.0,-0.003333343705672176,1.6000085349719684,-100.0,36.17572512610825,46.718664244782545,0.531256153573537,0.4870564116366509,-0.9108473156442756,-2.330628382650218,30.001412021681723,0.11620712280273082,-0.07580956132406413,-0.4755549430847168,-1.072955334262808,0.12184544809337439,-0.7742551386737624,-0.1768547474956712,1.4092322808227529,6.896570752713018,-40.6634995214615,0.29870019558904487,4,0.44694995880126953,0.5899744033813477,-0.7262930870056152,-1.7252264022827148,-2.0112743377685547,1,-0.052675593637749096,1.400012802458072,21.45359992980957,-7.600008534972048,21.408905029296875,1.000000000000011,21.5340518951416,-0.052675593637749096
2245,2004-04-07,21.5340518951416,21.757526397705078,21.37314987182617,21.45359992980957,1112764.0,0.007107079051435594,-2.185193380644485,-1.5,47.575784810773165,47.02317804493148,0.3533948751516114,0.33242305694021823,-0.9665726712289953,-2.456270667447015,28.531918643867087,0.3843765258789098,-0.059676962807181155,-0.31107616424560547,-0.9251943208699451,0.3030419923787342,-0.6181352425577735,-0.004017085933437414,1.227653203138427,35.21141998497407,-13.00853267085364,0.3070590783121693,4,0.2949857711791992,0.43801021575927734,-0.8782572746276855,-1.8771905899047852,-1.868251800537113,2,-0.0813615889042072,1.6000085349719684,21.38208770751953,1.400012802458072,21.45359992980957,-7.600008534972048,21.408905029296875,-0.0813615889042072
2246,2004-04-08,21.38208770751953,21.87373352050781,21.248003005981445,21.70389175415039,895962.0,-0.0070569249281114965,-1.121215843991246,-3.9999525841631103,44.44445830887122,47.159190835117435,0.41127752860647604,0.48236547463421786,-0.7155577098477366,-2.2805992548001015,27.19539580082185,0.6257305145263636,-0.12681382738307434,-0.4460562705993638,-1.0924780142454473,0.2003654730467197,-0.7692671424224073,-0.12284539877632028,1.3505947984994862,21.42850611010702,-26.60158145261696,0.3232108718230418,4,0.4156637191772461,0.5899744033813477,-0.7262930870056152,-1.7252264022827148,-2.038091659545895,3,-0.08193974294519402,-2.185193380644485,21.5340518951416,1.6000085349719684,21.38208770751953,1.400012802458072,21.45359992980957,-0.08193974294519402
2247,2004-04-12,21.516172409057614,21.54298973083496,21.248003005981445,21.33739280700684,757691.0,0.006270889137309554,1.5384564881987985,-0.5555542384333401,44.76744763043687,46.86775367637159,0.23773098178963536,0.3314827907098845,-0.7553483746224146,-2.388243570223704,26.17790231020204,0.2949867248535156,-0.1251759951852307,-0.29051790237427255,-0.9489447877294452,0.36790898298090013,-0.6197313450518571,0.038695540303312015,1.1571229169598993,42.85701222021348,-4.9870175237001035,0.3292134426775857,4,0.2815790176391637,0.45588970184326527,-0.8603777885436976,-1.8593111038207972,-2.1364212036132777,0,-0.08807640963910712,-1.121215843991246,21.38208770751953,-2.185193380644485,21.5340518951416,1.6000085349719684,21.38208770751953,-0.08807640963910712
2248,2004-04-13,20.96195411682129,21.5340518951416,20.71166229248047,21.516172409057614,1651191.0,-0.025758219524352644,1.7878687952204528,-3.1000085349721513,28.611892708726813,43.90928963170686,0.6798686595246046,0.8727155165538463,-0.10585668785414626,-1.8069709655651067,24.442367918972973,0.8223896026611328,-0.16058889586480518,-0.8080862045288093,-1.5666829849434265,-0.049489424114192104,-1.1873845947361197,-0.42878781432149893,1.6543295163947818,21.538423661491056,-21.69258292078855,0.379298390207309,4,0.567626953125,0.8357973098754883,-0.26146459579467773,-1.282745361328125,-1.609018325805664,1,-0.049893354028320624,1.5384564881987985,21.516172409057614,-1.121215843991246,21.38208770751953,-2.185193380644485,21.5340518951416,-0.049893354028320624
2249,2004-04-14,20.7921142578125,20.827869415283203,20.38092041015625,20.73847961425781,1092963.0,-0.008102291325621125,6.142900688898372,-0.09677530371339796,30.606071970319007,41.09845155000717,0.7068312479603982,1.0194948401954136,0.13734608381878388,-1.6059369047920242,23.067712575491246,0.5810337066650391,-0.17133388282829642,-0.9301024436950698,-1.8059317062076516,-0.05427318118248792,-1.3680170749513607,-0.49218781243877885,1.7098920949594358,27.544897938323537,-13.750851057804041,0.4379146312562909,4,0.3709688186645508,0.7419366836547852,-0.03128671646118164,-1.0905580520629883,-1.23358154296875,2,-0.060619081307352274,1.7878687952204528,20.96195411682129,1.5384564881987985,21.516172409057614,-1.121215843991246,21.38208770751953,-0.060619081307352274
2250,2004-04-15,20.69378471374512,20.827869415283203,20.54182243347168,20.729541778564453,922475.0,-0.00472917486159119,1.4615472995707872,-0.6666785206257786,21.31148573159541,38.46639440907333,0.6429538877476233,1.0416920301516193,0.2805910519784085,-1.4731000001467116,21.090474035050384,0.28604698181152344,-0.22756431237310082,-0.9461932182311976,-1.8849655542911066,-0.0074208821712886675,-1.4155793862611539,-0.47680705020124137,1.6385347636175602,20.95803563214895,-14.645325549786833,0.46938616802995453,4,0.4335422515869105,0.8402662277221644,0.4871759414672816,-0.992228507995609,-1.2246417999267614,3,-0.06393085471288429,6.142900688898372,20.7921142578125,1.7878687952204528,20.96195411682129,1.5384564881987985,21.516172409057614,-0.06393085471288429
2251,2004-04-16,21.33739280700684,21.444660186767575,20.64015007019043,20.7921142578125,1023381.0,0.0311015168160238,1.1176520793953328,-15.249533258656333,40.294129460139295,37.786570519218465,-0.03518390661725235,0.39139822897542587,-0.313731250956927,-2.0743968648012405,20.28670718001079,0.8045101165771449,-0.31823965523544473,-0.2856010437011669,-1.233791180884925,0.6625890934825911,-0.7596961122930459,0.1884940248907121,0.8388147449793273,82.30768851998934,46.12419092308754,0.47409506859187867,4,-0.21006584167480824,0.19665813446044567,0.03575658798217418,-1.6358366012573278,-1.9844570159912145,4,-0.07834100105489117,1.4615472995707872,20.69378471374512,6.142900688898372,20.7921142578125,1.7878687952204528,20.96195411682129,-0.07834100105489117
2252,2004-04-19,21.2658805847168,21.2658805847168,20.7921142578125,21.230125427246094,740016.0,-0.003351497670631809,25.500586791843862,0.06557227956892064,35.07693600560418,36.54043686139713,0.015541050268346623,0.45008111841310594,-0.19418892105754182,-1.966839841399203,19.439503765370752,0.5452785491943395,-0.42136663785094797,-0.3343188285827594,-1.29435590117086,0.6257182440053413,-0.8143373648768097,0.14569970771129093,0.766703995922974,76.74408218693223,40.73380357932997,0.48001853629405095,4,-0.13855361938476918,0.26817035675048473,0.3195700645446742,-1.5643243789672887,-1.7431049346923864,0,-0.09037408674834602,1.1176520793953328,21.33739280700684,1.4615472995707872,20.69378471374512,6.142900688898372,20.7921142578125,-0.09037408674834602
2253,2004-04-20,21.02452850341797,21.399965286254886,20.988771438598636,21.2658805847168,1100123.0,-0.011349263452193226,-1.6285602809208557,-6.750133361783276,31.412128732657948,36.01114837323599,0.2119137016108361,0.6612707550386006,0.09337901235193868,-1.6980451730283477,18.502228596638396,0.41119384765625,-0.4372469761250919,-0.5349985122680678,-1.5211886620311148,0.45119163749497915,-1.0280935871495913,-0.04190343738654434,0.8759229435831237,60.50428003284905,27.401918436658093,0.49309507488152315,4,0.1027984619140625,0.5095224380493164,0.6123208999633789,-1.322972297668457,-1.3140335083007812,1,-0.07823135237997092,25.500586791843862,21.2658805847168,1.1176520793953328,21.33739280700684,1.4615472995707872,20.69378471374512,-0.07823135237997092
2254,2004-04-21,20.818931579589844,20.97089385986328,20.425615310668945,20.8725643157959,1151135.0,-0.009778907707476137,3.3571423128214897,0.22221783179755952,29.61958585772487,34.01601515623062,0.3679164373128465,0.7897884560622046,0.3423147341512518,-1.4692053923059767,17.16790330946757,0.5989131927490234,-0.4593755377256521,-0.6659547805786126,-1.638302771778914,0.3063932106216889,-1.1521287761787633,-0.17978078497846184,0.9599573844636602,38.596560185523266,9.135398546963959,0.4861739956001512,4,0.3083953857421875,0.7151193618774414,0.8179178237915039,-1.117375373840332,-1.1978263854980433,2,-0.07041647564716669,-1.6285602809208557,21.02452850341797,25.500586791843862,21.2658805847168,1.1176520793953328,21.33739280700684,-0.07041647564716669
2255,2004-04-22,21.319515228271484,21.444660186767575,20.55970001220703,20.818931579589844,1071932.0,0.02404463681375435,1.35714830037037,-9.33354671218749,46.61016080783045,34.25664876722609,-0.18584294134834067,0.2536309297213748,-0.11283054945494442,-1.9439702868948672,15.769463811878337,0.8849601745605433,-0.47471744557333295,-0.13453159332275533,-1.0854850542935743,0.8164218676480637,-0.6100083238081666,0.34094513716265595,0.34753625147023826,87.71938690519671,54.892492238500154,0.4754767304854101,4,-0.3575601577758789,0.21453571319580078,0.3173341751098633,-1.6179590225219727,-1.206766128540039,3,-0.08259955700552335,3.3571423128214897,20.818931579589844,-1.6285602809208557,21.02452850341797,25.500586791843862,21.2658805847168,-0.08259955700552335
2256,2004-04-23,21.37314987182617,21.43572235107422,21.230125427246094,21.36421012878418,1226871.0,0.0025157534296820216,2.066672356648032,0.01785863974089593,49.42197922011282,34.77381894385675,-0.2691865922738863,0.13733939534068895,-0.11629680795062924,-1.9722112805122087,14.295450906149926,0.205596923828125,-0.44328122267501513,-0.036648941040041905,-0.9091955134564351,0.8358976313763513,-0.47292222724823674,0.39962434516815293,0.19101112234871565,92.98261375738618,54.83985840731555,0.4362732862081963,4,-0.41566371917724254,0.16090106964111683,0.26369953155517933,-1.6715936660766566,-1.3766059875488246,4,-0.0890840596461473,1.35714830037037,21.319515228271484,3.3571423128214897,20.818931579589844,-1.6285602809208557,21.02452850341797,-0.0890840596461473
2257,2004-04-26,20.72060203552246,21.38208770751953,20.416675567626953,21.38208770751953,2052019.0,-0.030531196394401716,1.9189207892528741,-73.99381267338123,40.09662632495262,36.04990045677073,0.28903706618895697,0.7323942285735079,0.5755485019345521,-1.301232065622031,13.119490760150695,0.9654121398925781,-0.4918594325134009,-0.6288585662841797,-1.5174595210216708,0.25974238845331143,-1.0731590436529252,-0.18455808891543413,0.7488997119309317,29.565273860768993,-11.175982767089021,0.44430047736874634,4,0.19218826293945312,0.6883029937744141,0.8201532363891602,-1.0190458297729492,-1.0369243621826172,0,-0.0660051403024956,2.066672356648032,21.37314987182617,1.35714830037037,21.319515228271484,3.3571423128214897,20.818931579589844,-0.0660051403024956
2258,2004-04-27,20.64015007019043,21.176490783691406,20.64015007019043,20.729541778564453,1215796.0,-0.003882704044704255,-10.999786630251563,0.13513778477490493,39.999999999999964,37.093670237846396,0.3565340012200622,0.7328475829270573,0.6954614480000707,-1.195778379683702,11.879980266623228,0.5363407135009766,-0.5237889151822017,-0.6346698760986342,-1.4965498237610042,0.22721007156373574,-1.0656098499298174,-0.20372990226745102,0.7955722808837891,21.73909009945087,-22.32148291078213,0.43093997383118493,4,0.29051780700683594,0.7687549591064453,0.8514404296875,-0.938593864440918,-1.1352519989013636,1,-0.054135963952112176,1.9189207892528741,20.72060203552246,2.066672356648032,21.37314987182617,1.35714830037037,21.319515228271484,-0.054135963952112176
2259,2004-04-28,20.604394912719727,20.80999183654785,20.46137046813965,20.532882690429688,1058731.0,-0.0017323109255074076,-2.2499933320886565,-0.7999871978150938,37.06466711039911,38.844023724380136,0.4055039545752841,0.6795345994013715,0.7661767600886478,-1.1332628090368893,10.668756817706065,0.3486213684082031,-0.5731119050508582,-0.5917618751525886,-1.3916396471408632,0.208115896835686,-0.9917007611467241,-0.19182298915845308,0.7776927947998047,18.26090990054927,-25.807024444596987,0.39993888599413674,4,0.32627296447753906,0.8045101165771484,0.8871955871582031,-0.9028387069702148,-1.2872161865234375,2,-0.043383944124013474,-10.999786630251563,20.64015007019043,1.9189207892528741,20.72060203552246,2.066672356648032,21.37314987182617,-0.043383944124013474
2260,2004-04-29,20.371980667114254,20.63121223449707,20.273651123046875,20.47031021118164,2105045.0,-0.011279838432042277,-1.4242365462081095,-1.3750033339557215,36.253041615161806,38.395013963827076,0.6565087158038843,0.8128175515566163,1.0289777465056247,-0.8720278963025159,9.334331260688078,0.3575611114501953,-0.5258592707987688,-0.7347861289978077,-1.4788794084530572,0.009307150457441793,-1.1068327687254325,-0.36273948927018296,0.9300136566162145,8.461576338508706,-36.88093354273861,0.37204663972762536,4,0.4871749877929723,0.9385948181152379,1.1196098327636754,-0.46035766601562145,-0.8849601745605433,3,-0.03685824590608244,-2.2499933320886565,20.604394912719727,-10.999786630251563,20.64015007019043,1.9189207892528741,20.72060203552246,-0.03685824590608244
2261,2004-04-30,20.255773544311523,20.497127532958984,20.12168884277344,20.3630428314209,904128.0,-0.005704262373973257,-1.0000000000000189,1.0909161445502293,32.762841032875215,38.13789230019053,0.6740351796682411,0.8731140885561395,1.1863747473796877,-0.7262414057271762,9.682446855738352,0.3754386901855433,-0.48051754737628727,-0.7870793342590332,-1.593614812927509,0.019456144409442544,-1.1903470735932693,-0.3838115949247971,0.9433864593505845,10.638275333982786,-33.572049666868935,0.40326773933423765,4,0.5274009704589844,0.97882080078125,1.2358169555664062,-0.27710819244384766,-0.9028377532958984,4,-0.007060922371944889,-1.4242365462081095,20.371980667114254,-2.2499933320886565,20.604394912719727,-10.999786630251563,20.64015007019043,-0.007060922371944889
2262,2004-05-03,20.157445907592773,20.506065368652344,19.916091918945312,20.23789596557617,1378454.0,-0.004854301737904465,-1.0952322891582587,0.7499822190611333,37.43019157161195,38.8065659489632,0.6689428626310807,0.9200498069994723,1.3264634672012647,-0.5990340722279228,10.150975381517725,0.5899734497070312,-0.402061880073866,-0.8228340148925781,-1.700812117090095,0.055144087304938694,-1.2618230659913365,-0.3838449637938197,0.9124175567626942,19.149016664346288,-26.77542694440773,0.4389890510987588,5,0.5229301452636719,0.9743499755859375,1.3341445922851562,-0.04469585418701172,-1.0279865264892543,0,-0.007982262438061216,-1.0000000000000189,20.255773544311523,-1.4242365462081095,20.371980667114254,-2.2499933320886565,20.604394912719727,-0.007982262438061216
2263,2004-05-04,20.103811264038086,20.175323486328125,19.88033676147461,20.085933685302734,983667.0,-0.0026607856868654522,2.6666627153000864,-0.2222195879466183,38.84058257843339,39.83112114015303,0.6461931557108294,0.9142509081996728,1.4195033735718283,-0.5159674839709858,10.662458405350394,0.2949867248535156,-0.435050472332815,-0.8089792251586907,-1.7396931967674725,0.12173474645009108,-1.2743362109630816,-0.3436222393542998,0.8045241839599591,24.038431947017585,-23.210773250382637,0.465356985804391,5,0.5586872100830078,1.0101070404052734,1.3877792358398438,0.06257343292236328,-1.1084365844726562,1,-0.020898206075470993,-1.0952322891582587,20.157445907592773,-1.0000000000000189,20.255773544311523,-1.4242365462081095,20.371980667114254,-0.020898206075470993
2264,2004-05-05,20.255773544311523,20.47031021118164,19.826702117919922,20.032299041748047,692024.0,0.007558879173585886,-1.028171384436918,12.500266723567695,43.019939209726374,39.43220762925258,0.4536524454952158,0.7099827208304141,1.3187462437638864,-0.6427391448655229,10.966088310237462,0.6436080932617188,-0.44755237873548737,-0.6007012367248521,-1.5480062859683805,0.34660381251867634,-1.074353761346618,-0.1270487121030861,0.488082113842772,53.333254306001734,2.6444466086819105,0.47365252462176455,5,0.3754386901855469,0.8313274383544922,1.2358169555664062,0.013409614562988281,-1.439178466796875,2,-0.03706970120789721,2.6666627153000864,20.103811264038086,-1.0952322891582587,20.157445907592773,-1.0000000000000189,20.255773544311523,-0.03706970120789721
2265,2004-05-06,19.782007217407227,20.103811264038086,19.63004493713379,20.076993942260746,1518179.0,-0.02338919942345752,1.7179419842650647,-1.3200017069944254,23.7951764640856,36.58478510080511,0.7670512445032713,1.1022743881519688,1.8291821595671038,-0.1395730509917925,10.835537480403351,0.6257286071777344,-0.4402612764029499,-0.9868653297424324,-1.9925831241689487,0.01885246468408397,-1.4897242269556905,-0.4840064325291742,0.7967608035048812,17.34688767589764,-28.130242273390557,0.5028588972132584,5,0.7240591049194336,1.2067651748657227,1.7095832824707031,0.5095233917236328,-0.7866325378417969,3,-0.02349753925890341,-1.028171384436918,20.255773544311523,2.6666627153000864,20.103811264038086,-1.0952322891582587,20.157445907592773,-0.02349753925890341
2266,2004-05-07,19.63004493713379,19.933969497680664,19.594287872314453,19.710494995117188,1178655.0,-0.007681843333861349,-3.4705483664478556,0.2727243336911087,23.16715817769851,34.70373308444354,0.7216395759184024,1.1765714057906038,1.9804942341264962,0.04648485052426565,11.01463717407944,0.33968162536621094,-0.4129543938371292,-1.0512254714965827,-2.134290045417149,0.03183910242398369,-1.592757758456866,-0.5096931845362995,0.8402652740478516,3.921687578707791,-36.047150151083635,0.541532286960284,5,0.7553443908691406,1.1397218704223633,1.9285883903503418,0.6614856719970703,-0.5631580352783203,4,-0.007285996799198391,1.7179419842650647,19.782007217407227,-1.028171384436918,20.255773544311523,2.6666627153000864,20.103811264038086,-0.007285996799198391
2267,2004-05-10,19.6211051940918,19.844579696655273,19.51383781433105,19.594287872314453,1022821.0,-0.00045541123673520367,-2.52382694222592,-0.33334123616021866,25.07935475742437,33.04588361304626,0.6238148321066355,1.0922587043428322,1.9598490100118156,0.08653157946054435,11.247566068686595,0.3307418823242223,-0.4999332770255833,-0.9654118537902789,-2.072252980879508,0.14142927329895016,-1.5188324173348917,-0.41199129024566616,0.6740005493164034,11.21489549661364,-25.075855181674097,0.5534205635446143,5,0.5408096313476527,1.0726804733276296,2.228045463562008,0.670425415039059,-0.6972427368164098,0,-0.013667395410372984,-3.4705483664478556,19.63004493713379,1.7179419842650647,19.782007217407227,-1.028171384436918,20.255773544311523,-0.013667395410372984
2268,2004-05-11,19.916091918945312,20.20214080810547,19.773067474365234,19.88927459716797,1221725.0,0.015034154393216204,-2.3103478721525694,0.9999999999998676,34.46152310871949,32.75664539063741,0.24062351357832767,0.7535353333342769,1.6320434301475615,-0.1710351210779848,12.032169037685414,0.5810356140136683,-0.6066606913093366,-0.6181320190429673,-1.7488548951253193,0.5125908570393847,-1.1834934570841433,-0.05277058100179133,-0.40225410461426137,42.05600767348621,5.8067210090354635,0.5653614380411761,5,0.15643310546875,0.7776937484741175,2.006805419921875,0.3754386901855469,-0.8223876953125036,1,-0.03949733416793,-2.52382694222592,19.6211051940918,-3.4705483664478556,19.63004493713379,1.7179419842650647,19.782007217407227,-0.03949733416793
2269,2004-05-12,19.531715393066406,19.799884796142575,19.25460624694824,19.782007217407227,1096319.0,-0.01929979673940274,2.8125104186810397,-9.33321479374111,17.948710934454382,30.722830870558806,0.5105261161223815,1.0947740613671328,1.972694475801518,0.25061894805264373,12.520216492864156,0.6614856719970739,-0.6399963317337267,-0.9394886016845696,-2.1475425615743475,0.2685653582052083,-1.5435155816294603,-0.33546162173967886,0.6704254150390625,29.24528111984986,-0.47300283618232086,0.6040269799448896,5,0.3486204147338867,1.0324544906616175,2.3688344955444336,0.7598152160644531,-0.17877960205078125,2,-0.027459990211170737,-2.3103478721525694,19.916091918945312,-2.52382694222592,19.6211051940918,-3.4705483664478556,19.63004493713379,-0.027459990211170737
2270,2004-05-13,19.370813369750977,19.540653228759766,19.12945938110352,19.48702049255371,1340418.0,-0.008237987297958882,2.680038237001095,0.46428653076776527,15.432072341666924,28.797189904868997,0.574938670791763,1.2137079596876248,2.0931514185890734,0.4395347824952154,13.097094250441593,0.41119384765624645,-0.6772410161764917,-1.0342420578002915,-2.332494158028183,0.26401004242759996,-1.6833681079142373,-0.3851160076863458,0.8313274383544922,22.50006223394961,0.7518922875000307,0.6491260501139455,5,0.4469490051269531,1.1307830810546875,2.5297365188598633,0.9207172393798828,-0.017877578735351562,3,-0.028610997466001264,2.8125104186810397,19.531715393066406,-2.3103478721525694,19.916091918945312,-2.52382694222592,19.6211051940918,-0.028610997466001264
2271,2004-05-14,19.66580009460449,19.89821434020996,19.30824089050293,19.30824089050293,1034232.0,0.01522841190107993,-2.300004267486024,-3.0769129763975664,29.22533200700812,27.885538842135237,0.20949384777530256,0.8296028600731127,1.7508037360166142,0.17099335330857102,13.78961779315705,0.5899734497070312,-0.6993877640692858,-0.6556756973266644,-1.9158730334314527,0.6045216387781238,-1.2857743653790585,-0.025577029274270302,0.4934334564209024,49.9999999999995,28.03274040301118,0.6300986680523939,5,0.1340847015380895,0.8357963562011754,2.234749794006351,0.6257305145263707,-0.7151203155517543,4,-0.03409093003152197,2.680038237001095,19.370813369750977,2.8125104186810397,19.531715393066406,-2.3103478721525694,19.916091918945312,-0.03409093003152197
2272,2004-05-17,19.343996047973636,19.64792251586914,19.2277889251709,19.594287872314453,755118.0,-0.016363638656082036,1.349995999253194,-0.700001066871503,26.688090981067944,26.535261997983522,0.45122677643425746,1.0540851875411619,2.007851254594943,0.5156416600197069,14.563734649861415,0.4380111694335902,-0.7122462200837809,-0.8813855171203571,-2.131425224003717,0.3686541897630029,-1.5064053705620353,-0.25636566367867886,0.774046536254879,20.000035562257132,-1.9136296903948526,0.6250198534416792,5,0.45588874816894176,0.9922285079956019,2.5409107208251918,0.947534561157223,-0.7329978942871129,0,-0.014325330993189223,-2.300004267486024,19.66580009460449,2.680038237001095,19.370813369750977,2.8125104186810397,19.531715393066406,-0.014325330993189223
2273,2004-05-18,19.379751205444336,19.531715393066406,19.272483825683594,19.361873626708984,736548.0,0.001848385275825315,-1.6363803889239126,-0.07142693846447043,27.97423593549088,24.86351718973513,0.3374489559479805,0.9368207190893827,1.9121834519910976,0.4957486413712715,15.128708792039708,0.2592315673828125,-0.7043273289885477,-0.7633914947509766,-2.0084691110051196,0.4816861215031665,-1.385930302878048,-0.14085268662390504,0.6987480506591801,32.55807606519275,9.7617389630024,0.6225388081270707,5,0.28604888916015625,0.9520044326782227,2.505155563354492,0.9117794036865234,-0.9564723968505859,1,-0.023523973209773397,1.349995999253194,19.343996047973636,-2.300004267486024,19.66580009460449,2.680038237001095,19.370813369750977,-0.023523973209773397
2274,2004-05-19,19.352935791015625,19.66580009460449,19.30824089050293,19.55853271484375,780624.0,-0.0013836820784973725,-1.4242392892704954,-11.500266723567695,30.208314039508195,25.57608803144875,0.24890371137952982,0.8940126372973793,1.8821501041431432,0.5434268507270446,15.891234958237199,0.35755920410155895,-0.7218602249293014,-0.716907119750978,-1.9670705576605094,0.5332563181585535,-1.3419888387057455,-0.09182540079621049,0.6876018700878923,29.06991457614302,4.276075151591911,0.625081718954766,5,0.3128643035888672,0.9341239929199219,2.310730457305908,0.9832897186279297,-1.099496841430664,2,-0.013394947938759838,-1.6363803889239126,19.379751205444336,1.349995999253194,19.343996047973636,-2.300004267486024,19.66580009460449,-0.013394947938759838
2275,2004-05-20,19.55853271484375,20.103811264038086,19.192033767700195,19.88927459716797,1930082.0,0.010623552211834086,1.3999979917763241,1.6086908119340952,36.91274639179087,27.10337561079235,0.009245533439234066,0.5794306508810649,1.6393645554771652,0.3609564534531273,16.349040757365458,0.9117774963378906,-0.741726217174822,-0.4232610702514634,-1.5442118130299534,0.6976896725270265,-0.9837364416407084,0.13721430113778155,-0.4290733337402308,40.196094838442455,13.049387638662651,0.5604753713892456,5,0.10726737976074219,0.7285270690917969,1.790034294128418,0.804509162902832,-1.3676681518554688,3,-0.010511878719413836,-1.4242392892704954,19.352935791015625,-1.6363803889239126,19.379751205444336,1.349995999253194,19.343996047973636,-0.010511878719413836
2276,2004-05-21,19.46914291381836,19.799884796142575,19.1473388671875,19.54959297180176,919790.0,-0.004570373571916697,1.2461551592264841,0.2432412170422935,37.03701575017538,28.432004609986908,0.08203834851815373,0.5469032676561021,1.6917775336212486,0.46947677594099346,16.8616538658117,0.6525459289550746,-0.7960041744518094,-0.41745052337646626,-1.3481205963742475,0.513219549621315,-0.8827855598753551,0.04788451312242259,0.6346683502197266,33.64488590475545,5.259881966504423,0.4653350364988904,5,0.1966571807861328,0.8179168701171875,1.8615460395812988,1.0682096481323242,-1.0994987487792933,4,-0.005968784723453635,1.3999979917763241,19.55853271484375,-1.4242392892704954,19.352935791015625,-1.6363803889239126,19.379751205444336,-0.005968784723453635
2277,2004-05-24,19.352935791015625,19.710494995117188,19.352935791015625,19.415508270263672,1037476.0,-0.005968784723453635,-10.428641102237396,0.7777804120533571,36.18419528793927,28.623412629900216,0.17456234154630934,0.5854089333923369,1.7616906997665254,0.5999082553400541,16.903206219555212,0.3575592041015625,-0.7520195385030561,-0.4652743339538574,-1.3370410604893088,0.406492392581594,-0.9011576972215813,-0.0293909706861335,0.7508754730224609,21.49533269387617,-7.132165984850541,0.43588336326772564,5,0.2636995315551758,0.9341239929199219,1.9777531623840332,1.4034223556518555,-1.063741683959961,0,-0.020785270839870917,1.2461551592264841,19.46914291381836,1.3999979917763241,19.55853271484375,-1.4242392892704954,19.352935791015625,-0.020785270839870917
2278,2004-05-25,19.522775650024414,19.594287872314453,19.138399124145508,19.39763069152832,1041727.0,0.008775922208538178,2.400005689981365,-2.0,36.601283034655786,30.6959206410337,-0.06362784052375048,0.3452681442464822,1.5546448450844963,0.4458529680649619,17.096845401127688,0.4558887481689453,-0.686723682273378,-0.23956575393676616,-1.0288574813124285,0.5497259734388962,-0.6342116176245973,0.155080109751065,0.5619061660766604,39.814759934723426,13.721143813931914,0.39464586368783183,5,0.09385967254638672,0.7642841339111328,1.8079133033752441,1.4168319702148438,-1.3497886657714844,1,-0.046703271741830976,-10.428641102237396,19.352935791015625,1.2461551592264841,19.46914291381836,1.3999979917763241,19.55853271484375,-0.046703271741830976
2279,2004-05-26,19.710494995117188,19.933969497680664,19.442325592041016,19.442325592041016,1554313.0,0.009615402464174583,-2.6666666666666665,2.1428702066695116,48.540138880128076,34.374594700862716,-0.2495647708367308,0.09185586092154807,1.3294047045586517,0.27716822979383693,16.839266564176363,0.49164390563964844,-0.6285767718101241,-0.007151412963867898,-0.689692004724634,0.6753891787968982,-0.3484217088442527,0.3341188829165169,0.3363355133056629,59.2592373072227,30.734885601923782,0.34127029588038316,5,-0.08938980102539062,0.5765647888183594,1.6201939582824707,1.3989534378051758,-1.6000804901123011,2,-0.06530613192831103,2.400005689981365,19.522775650024414,-10.428641102237396,19.352935791015625,1.2461551592264841,19.46914291381836,-0.06530613192831103
2280,2004-05-27,19.6211051940918,19.853519439697266,19.531715393066406,19.710494995117188,904575.0,-0.004535137298557479,-1.4000056899813653,-0.3333333333333201,49.812718219037045,36.66208205775482,-0.1351498135193694,0.12870650100404646,1.3604418778093077,0.38469517547969545,16.288689788943568,0.3218040466308594,-0.625832686154908,-0.05899744033813192,-0.6687116213166782,0.5507167406404143,-0.3638545308274068,0.24585965015114297,0.38938805895995543,60.67421387266651,27.838269440780707,0.3048570904892737,5,-3.552713678800501e-15,0.6659545898437464,1.7095837593078578,1.4883432388305629,-1.555385589599613,3,-0.06970383324373919,-2.6666666666666665,19.710494995117188,2.400005689981365,19.522775650024414,-10.428641102237396,19.352935791015625,-0.06970383324373919
2281,2004-05-28,20.112749099731445,20.3987979888916,19.66580009460449,19.66580009460449,921691.0,0.02505689158568325,-2.2800068279776022,-5.000000000000238,58.56697591529908,40.2041803837805,-0.6221526784170059,-0.39442416234355093,0.8362801076577924,-0.08491220642241615,15.84886907858638,0.7776927947998011,-0.5263643308376977,0.4397976875305183,-0.14430436459767648,1.023899739658713,0.1477466614664209,0.7318487135946157,-0.9743499755859375,77.30489155765936,40.01004012228613,0.2920510260640976,5,-0.3441505432128906,0.16984176635742188,1.13525390625,0.996699333190918,-2.0112743377685547,4,-0.09555553679973194,-1.4000056899813653,19.6211051940918,-2.6666666666666665,19.710494995117188,2.400005689981365,19.522775650024414,-0.09555553679973194
2282,2004-06-01,19.996543884277344,20.211078643798828,19.701555252075195,19.90715217590332,659917.0,-0.005777689309297562,-1.035709522920469,0.2000042674860224,51.49503851372332,42.817602892473,-0.4510857044933978,-0.30661152045801643,0.9165058252436893,0.07971083590056693,15.094176555514538,0.5095233917236328,-0.3981443533097604,0.3316375732421868,-0.22829944079852638,0.8915745872829,0.05166906622183021,0.6116060802625434,-0.8329367828369136,68.08517399805089,30.095781840373277,0.27996850702035664,6,-0.22794532775878906,0.2592296600341797,1.2492246627807617,1.1129045486450195,-1.6268997192382777,1,-0.08135904527569171,-2.2800068279776022,20.112749099731445,-1.4000056899813653,19.6211051940918,-2.6666666666666665,19.710494995117188,-0.08135904527569171
2283,2004-06-02,19.683677673339844,19.925031661987305,19.5764102935791,19.710494995117188,1208860.0,-0.015646014268670516,-1.888902938247799,-0.2999978663025156,52.90101618585848,45.33901424206748,-0.1012178658914884,-0.028284673947098327,1.1852689102462364,0.43581341471790225,14.145846995455214,0.4201335906982422,-0.35391829632268923,0.03977804183960032,-0.4809813486281449,0.5605374323073455,-0.2206016533942723,0.30015773707347293,-0.495366754150389,25.23356472110827,-13.28927793978239,0.26037969523387183,6,0.08492088317871094,0.4692974090576172,1.4771699905395508,1.4257707595825195,-0.9564723968505895,2,-0.07084466578991533,-1.035709522920469,19.996543884277344,-2.2800068279776022,20.112749099731445,-1.4000056899813653,19.6211051940918,-0.07084466578991533
2284,2004-06-03,19.504898071289066,19.710494995117188,19.40656852722168,19.5764102935791,1150241.0,-0.009082632067935248,-1.2666590800788058,2.6666429587480893,52.54237288135602,47.07563940757471,0.11329907900250547,0.09629395929329121,1.3016853378938436,0.6579423842539995,13.685388861136222,0.3039264678955078,-0.2720442185669434,-0.10145778656005433,-0.5379257097498069,0.33501013662969825,-0.3196917481549306,0.11677617503482196,-0.2923774107055692,9.909960131792275,-29.373963889213996,0.21823396159487565,6,0.26370048522948863,0.46482753753661754,1.6648883819580043,1.6045503616332972,-0.7329978942871129,3,-0.06828598038134281,-1.888902938247799,19.683677673339844,-1.035709522920469,19.996543884277344,-2.2800068279776022,20.112749099731445,-0.06828598038134281
2285,2004-06-04,19.31717872619629,19.72837257385254,19.30824089050293,19.5764102935791,1186598.0,-0.009624215640946954,-2.0322678340354066,3.6249966660445083,43.109519055905594,47.75036199710029,0.29411088399765006,0.2607740149571427,1.4356777627036053,0.8809376236890287,12.820349485586767,0.4201316833496094,-0.19765242699225638,-0.26593570709228587,-0.7124100630291288,0.18053864884455706,-0.48917288506070733,-0.042698529123864404,-0.08093251904663035,0.8195660462496895,-35.575918265721526,0.223237177968422,6,0.4514198303222656,0.5631570816040039,1.8526077270507812,1.7922697067260742,-0.5363388061523438,4,-0.062471038773115106,-1.2666590800788058,19.504898071289066,-1.888902938247799,19.683677673339844,-1.035709522920469,19.996543884277344,-0.062471038773115106
2286,2004-06-07,19.48702049255371,19.522775650024414,19.299301147460934,19.460203170776367,576351.0,0.008792265618327466,3.545507448789644,-0.10344929071752311,53.00753387516478,49.61962184012535,0.1420050919852116,0.08397317092731527,1.202600626053318,0.7485738934365358,11.846466224303754,0.22347450256348012,-0.12589554428762284,-0.08894271850585866,-0.5368314943105617,0.3589460572988443,-0.31288710640821193,0.1350016693964946,-0.227523249769213,20.588284515327672,-17.14246343130675,0.22394438790235194,6,0.28157806396484375,0.33074188232421875,1.5978450775146484,1.6224279403686523,-0.4022560119628906,0,-0.0729357722287316,-2.0322678340354066,19.31717872619629,-1.2666590800788058,19.504898071289066,-1.888902938247799,19.683677673339844,-0.0729357722287316
2287,2004-06-08,19.352935791015625,19.48702049255371,19.30824089050293,19.442325592041016,2900884.0,-0.006880718455103074,1.0,-3.3332859174964438,49.45851490037275,51.04820315853835,0.3085356089472917,0.20757991701971434,1.2812505971967276,0.9106026796507294,10.693454118683563,0.17877960205078125,-0.08997588153394176,-0.2096189498901353,-0.6677566856969221,0.24851878591665155,-0.4386878177935287,0.019449918013258127,-0.07065253330898358,8.571524371843733,-28.581965534990697,0.22906886790339406,6,0.49611377716064453,0.4648265838623047,1.6559486389160156,1.7565126419067383,-0.25923156738281605,1,-0.06466517755066958,3.545507448789644,19.48702049255371,-2.0322678340354066,19.31717872619629,-1.2666590800788058,19.504898071289066,-0.06466517755066958
2288,2004-06-09,19.12945938110352,19.55853271484375,19.111581802368164,19.352935791015625,1190849.0,-0.011547416491499596,-2.4482753546412384,2.50002133743008,45.8193700688506,50.745895512840846,0.5256282710639972,0.38904887322355464,1.438924499843317,1.1620064677662683,10.340811708720956,0.44695091247558594,-0.05207227670641146,-0.393763732910152,-0.859115189350927,0.07158772353062304,-0.6264394611305377,-0.16108800468976625,1.2693386077880824,2.898483499085233,-33.82024618159215,0.2326757282203874,6,0.6257305145263636,0.6614866256713832,1.776626586914059,1.979989051818844,0.06257438659667613,2,-0.03971963874812978,1.0,19.352935791015625,3.545507448789644,19.48702049255371,-2.0322678340354066,19.31717872619629,-0.03971963874812978
2289,2004-06-10,18.99537467956543,19.343996047973636,18.968557357788086,19.12052154541016,1645039.0,-0.007009330418952686,-3.1999722616368165,0.5600003413959929,39.17523278655346,49.56395268700933,0.6119594847723846,0.5068800571835013,1.5028510423390848,1.320667775274437,9.267661893043769,0.3754386901855504,-0.003048991251514366,-0.5010313987731934,-1.022727151699808,0.02066435415342127,-0.7618792752365025,-0.24018352230988427,1.3776789855957041,3.529453110487446,-31.39656878417312,0.26084787646330737,6,0.6883029937744141,0.7240591049194336,1.8928337097167969,2.1140737533569336,0.33968162536621094,3,-0.014117615872281997,-2.4482753546412384,19.12945938110352,1.0,19.352935791015625,3.545507448789644,19.48702049255371,-0.014117615872281997
2290,2004-06-14,18.81659507751465,19.12945938110352,18.81659507751465,18.90598487854004,805347.0,-0.009411743914854553,-6.000000000000079,0.7142791824790616,37.87373225044285,47.2647033909142,0.7427234149354156,0.6767051466269365,1.6085248774666745,1.5269448880136132,8.074875900181055,0.31286430358887074,0.028910347620879406,-0.6521000862121582,-1.254516667215423,-0.04968350520889331,-0.9533083767137924,-0.350891795710524,1.5002787353515643,0.0,-33.63862471523986,0.3012082905016333,6,0.6972417831420898,0.7911014556884766,2.0425615310668945,2.292853355407715,0.3575592041015625,0,-0.00237529161511818,-3.1999722616368165,18.99537467956543,-2.4482753546412384,19.12945938110352,1.0,19.352935791015625,-0.00237529161511818
2291,2004-06-15,18.99537467956543,19.031131744384766,18.798717498779297,18.950679779052734,1322967.0,0.009501166460472943,2.999934347661956,-0.5,43.50646876461315,46.377084529901964,0.4344644931710029,0.46917871680817314,1.3773818500088417,1.373698724360441,7.624885310354014,0.23241424560546875,0.008523119624712194,-0.4397992134094224,-1.070005640102572,0.19040721328372712,-0.7549024267559972,-0.12469600006284765,1.2314824091796908,25.882237763642113,-8.908570954635753,0.3151032133465753,6,0.3664999008178711,0.6033830642700195,1.752044677734375,2.1140737533569336,0.24135398864746094,1,-0.011294052533339816,-6.000000000000079,18.81659507751465,-3.1999722616368165,18.99537467956543,-2.4482753546412384,19.12945938110352,-0.011294052533339816
2292,2004-06-16,19.06688690185547,19.10264205932617,18.870229721069336,18.950679779052734,687885.0,0.0037647176481845346,1.4761933792599473,2.600008534972048,41.414144316891075,45.10076543335003,0.2427389388989063,0.3961526797253043,1.2572920349710515,1.3292513933919068,6.952449492147367,0.23241233825683238,-0.010226450060741854,-0.35443153381347514,-1.0049362933949162,0.2960732257679659,-0.6796839136041974,-0.02917915402275284,1.0457190196923847,35.29402904895547,1.0916771727809476,0.32525237979072086,6,0.19665813446044922,0.5318708419799805,1.5106911659240723,2.091726303100586,0.1609020233154297,2,0.000937624418048566,2.999934347661956,18.99537467956543,-6.000000000000079,18.81659507751465,-3.1999722616368165,18.99537467956543,0.000937624418048566
2293,2004-06-17,18.92386245727539,19.138399124145508,18.74508285522461,19.01325225830078,687661.0,-0.00750119541361316,1.3157806077757563,-0.7692282440993993,34.931493836272054,43.14400109500737,0.2979854695622315,0.5304693372324394,1.3476344948549013,1.4970710630420712,6.346644151334527,0.39331626892089844,-0.10641534710634915,-0.4746615409851067,-1.1621950408627697,0.21287195889255628,-0.81842829092394,-0.13089479104627344,1.0836323904509797,29.850670216526414,-1.1333206008450212,0.3437667499388321,6,0.3128652572631836,0.6480779647827148,1.5039877891540527,2.2749767303466797,0.3664989471435547,3,0.0089750053267863,1.4761933792599473,19.06688690185547,2.999934347661956,18.99537467956543,-6.000000000000079,18.81659507751465,0.0089750053267863
2294,2004-06-18,19.09370422363281,19.218849182128906,18.861289978027344,18.87916755676269,1309990.0,0.0089750053267863,-1.8571385025719995,-2.400012802458072,40.199337903265665,42.820647633602924,0.07116574369281281,0.3585962332119337,1.1283035369440348,1.3586876163931443,5.932382069443615,0.3575592041015625,-0.17321973882628328,-0.2918581962585485,-0.9926566505038004,0.4089402579867034,-0.6422574233811744,0.05854103086407747,0.7875494248433839,73.58508796650354,44.44176278645995,0.3503992271226268,6,0.05810356140137074,0.4782361984252965,1.289451122283939,2.1051349639892614,0.07151222229004262,4,0.005149841168361702,1.3157806077757563,18.92386245727539,1.4761933792599473,19.06688690185547,2.999934347661956,18.99537467956543,0.005149841168361702
2295,2004-06-21,19.352935791015625,19.45126342773437,19.10264205932617,19.17415428161621,1744602.0,0.013576808582902222,-1.166655800472928,0.8333377786075623,34.54550251043784,40.76931081529993,-0.20390284326965258,0.0876668342357263,0.8166757020562834,1.1343112011655876,6.189609004643958,0.3575592041015625,-0.22108540004425237,-0.022346782684326882,-0.7184782007394119,0.6737846353707582,-0.37041249171186763,0.32571892634321387,0.4147007781354084,86.0761339880407,60.421428489370854,0.34806570902754186,6,-0.2011280059814453,0.21900463104248047,0.8693170547485352,1.716287612915039,-0.2502937316894567,0,-0.0009238642796657315,-1.8571385025719995,19.09370422363281,1.3157806077757563,18.92386245727539,1.4761933792599473,19.06688690185547,-0.0009238642796657315
2296,2004-06-22,19.352935791015625,19.47808074951172,19.01325225830078,19.2635440826416,1508222.0,0.0,1.7368480159019828,0.5000053343006199,36.25956312189814,39.302760617691646,-0.251355691997766,0.08275752856427232,0.768098146510301,1.1708047677502016,6.45595657534728,0.4648284912109375,-0.25846243649705514,-0.016536426544188743,-0.7113077904808982,0.6782349373925207,-0.3639221085125435,0.330849255424166,0.3124454067427678,82.92696889425504,60.05186196453205,0.3473856819683552,6,-0.2011280059814453,0.21900463104248047,0.8067436218261719,1.6537141799926793,-0.1609020233154297,1,-0.009237952904406987,-1.166655800472928,19.352935791015625,-1.8571385025719995,19.09370422363281,1.3157806077757563,18.92386245727539,-0.009237952904406987
2297,2004-06-23,18.950679779052734,19.531715393066406,18.870229721069336,19.08476448059082,2245889.0,-0.020785270839870917,-3.4848794428962155,-1.4999679945377344,34.92649596786845,38.09244127313807,0.09816252147101778,0.47783100584666016,1.1117781769314128,1.603446578572516,6.86369301657848,0.6614856719970703,-0.2641498833117524,-0.3986796379089341,-1.1183115009414948,0.32095222512362653,-0.7584955694252145,-0.038863706392653796,0.6226715844522808,26.13633608294417,3.412516524684513,0.35981593151628,6,0.18771934509277344,0.6212606430053711,1.2000608444213867,2.05597019195557,0.11620712280273438,2,0.015094386718324637,1.7368480159019828,19.352935791015625,-1.166655800472928,19.352935791015625,-1.8571385025719995,19.09370422363281,0.015094386718324637
2298,2004-06-24,18.610998153686523,19.138399124145508,18.55736351013184,18.90598487854004,2070478.0,-0.017924508741986145,-1.888884674107896,2.2000028449906828,32.75864732963039,37.37948733347996,0.3984696607011564,0.7860008519431574,1.405595826320166,1.9745591116369212,7.116411196057077,0.5810356140136683,-0.3251850783653687,-0.692772388458252,-1.4786235652032858,0.09307878828678184,-1.0856979768307689,-0.29984680008573505,0.9207172393798828,5.5046482173510425,-18.061775828450415,0.3929255883725176,6,0.43354129791259766,0.8670825958251953,1.4570565223693848,2.395651817321781,0.5095233917236364,3,0.03314119782243918,-3.4848794428962155,18.950679779052734,1.7368480159019828,19.352935791015625,-1.166655800472928,19.352935791015625,0.03314119782243918
2299,2004-06-25,18.42327880859375,18.700387954711914,18.33388900756836,18.637815475463867,2704777.0,-0.010086473790530626,1.157896805565694,0.727275666308888,32.75864732963045,36.8111445645008,0.5548515850859914,0.9194830386918511,1.5497995483879308,2.182089384315681,8.083476851487562,0.3664989471435547,-0.37614986879369283,-0.8161309242248542,-1.6696579075646767,0.03739605911496824,-1.2428944158947637,-0.38936743255494477,1.1084365844726562,7.462667554131648,-18.19699216823811,0.42676349166991046,6,0.5095233917236328,0.9430646896362305,1.5754990577697754,2.5833711624145543,0.5274009704589844,4,0.04706451033139314,-1.888884674107896,18.610998153686523,-3.4848794428962155,18.950679779052734,1.7368480159019828,19.352935791015625,0.04706451033139314
2300,2004-06-28,18.25343894958496,18.68251037597656,18.235559463500977,18.50373077392578,1060186.0,-0.009218763976451605,-2.1249758289825253,1.1666622213924378,26.2069224305763,34.88897274960782,0.7111968597124552,1.0346544941336546,1.6764229725744286,2.356680651938156,9.169846714643638,0.4469509124755824,-0.40714376702756994,-0.9175874710083001,-1.8571658636974249,0.021990921680824727,-1.3873766673528642,-0.4477982746637359,1.110580749511719,1.3794240088057108,-23.892239587670694,0.46978919634456245,6,0.6301984786987305,1.0637397766113281,1.7229909896850586,2.7532110214233434,0.6614856719970703,0,0.04995099821223681,1.157896805565694,18.42327880859375,-1.888884674107896,18.610998153686523,-3.4848794428962155,18.950679779052734,0.04995099821223681
2301,2004-06-29,18.19086456298828,18.47691345214844,18.146169662475586,18.280254364013672,1220830.0,-0.003428087538436264,-2.7000170699441357,0.3571423128214898,26.950362659330253,33.28188589876772,0.7237615296056177,0.9969793137227398,1.6734141883126483,2.421692578762695,9.339523454906255,0.3307437896728551,-0.4117959746655764,-0.8840676307678237,-1.811149021064253,0.04301375952860553,-1.3476083259160383,-0.4205269356196091,0.9926014984130873,3.2257975702928725,-23.16036598895621,0.4635406951482142,6,0.6480779647827148,1.0816192626953125,1.7855653762817383,2.7174558639526367,0.0,1,0.05012282363934584,-2.1249758289825253,18.25343894958496,1.157896805565694,18.42327880859375,-1.888884674107896,18.610998153686523,0.05012282363934584
2302,2004-06-30,18.369644165039066,18.450096130371094,18.11935234069824,18.19086456298828,1627363.0,0.009827988187792736,-1.055560165483209,-2.0000000000000395,34.65704610720145,33.25139170664877,0.48687733752192486,0.7273592161920099,1.4320820724666241,2.2457012078702903,9.536768383931253,0.3307437896728551,-0.3944143880782569,-0.6239430427551227,-1.4943032229630155,0.24641713745277016,-1.0591231328590673,-0.18876295265117804,0.6271085445556608,24.561367388269552,-4.597718955213054,0.4351800901039462,6,0.45588970184325817,0.8894309997558558,1.6067857742309535,2.538676261901852,-0.3933143615722692,2,0.044768945727663656,-2.7000170699441357,18.19086456298828,-2.1249758289825253,18.25343894958496,1.157896805565694,18.42327880859375,0.044768945727663656
2303,2004-07-01,18.289194107055664,18.59312057495117,18.235559463500977,18.459035873413086,1120707.0,-0.004379510961704636,-1.580634059716671,-0.9500064012290171,35.42436964203608,32.72083967762326,0.522811267063684,0.7357012855358427,1.4555357719773454,2.3284999905229995,9.86315685100829,0.35756111145019176,-0.41209441104751576,-0.6346689224243178,-1.4956314284279166,0.22629358357928098,-1.065150175426119,-0.20418766942251665,0.5320785287597651,29.230870236024465,-3.0392349663734777,0.4304812530017998,7,0.5363397598266602,0.9698810577392578,1.6626534461975098,2.619126319885254,-0.2949867248535156,3,0.04252198266624463,-1.055560165483209,18.369644165039066,-2.7000170699441357,18.19086456298828,-2.1249758289825253,18.25343894958496,0.04252198266624463
2304,2004-07-02,18.17298698425293,18.387523651123047,18.17298698425293,18.280254364013672,845844.0,-0.0063538678698753515,-3.000035562510002,0.6315724457022214,36.36364371121492,32.92285536659849,0.5528142498567341,0.7873780439325238,1.5188490753538986,2.445690293838119,10.64342334889505,0.2145366668701172,-0.4354359158710075,-0.6842804908752456,-1.5618947009064534,0.1933337191559623,-1.1230875958908513,-0.24547338585963985,0.50790159253906,9.52390629180743,-25.719906978817797,0.43880710501560427,7,0.6525468826293945,1.0860881805419922,1.7788605690002441,2.7353334426879883,-0.15196228027344105,4,0.052139725955797855,-1.580634059716671,18.289194107055664,-1.055560165483209,18.369644165039066,-2.7000170699441357,18.19086456298828,0.052139725955797855
2305,2004-07-06,18.110414505004886,18.235559463500977,18.0120849609375,18.199804306030273,788008.0,-0.003443158755479403,1.777804120533915,0.8333362968758004,30.278915959671636,32.25833901523999,0.47002838113396095,0.7957034150184441,1.5105723053560496,2.5066083865494626,11.806331164716445,0.22347450256347656,-0.43250180612209377,-0.6865147590637157,-1.5963370480939467,0.22330752996651526,-1.1414259035788312,-0.23160361454860023,0.48270606994628196,16.923152677018738,-18.699112240776035,0.45491114451511483,7,0.6614856719970668,1.0950269699096644,1.8436679840087855,2.7979059219360316,-0.3218040466308629,1,0.046396799687585144,-3.000035562510002,18.17298698425293,-1.580634059716671,18.289194107055664,-1.055560165483209,18.369644165039066,0.046396799687585144
2306,2004-07-07,18.065719604492188,18.324949264526367,18.038902282714844,18.038902282714844,941716.0,-0.0024679115157937304,-20.333001422475107,-0.3000042674860359,27.41938259283485,31.42421530690293,0.34970493358313703,0.7678252401305521,1.4807087705260145,2.55094224865444,12.938611022252072,0.28604698181152344,-0.46346859417720765,-0.6601446151733406,-1.5650291021988956,0.24473987185221446,-1.112586858686118,-0.20770237166056305,0.41119384765624645,9.230870236024085,-25.34099788756392,0.4524422435127777,7,0.5095224380493164,1.1397218704223633,1.8883628845214844,2.8426008224487305,-0.72406005859375,2,0.04700643183229092,1.777804120533915,18.110414505004886,-3.000035562510002,18.17298698425293,-1.580634059716671,18.289194107055664,0.04700643183229092
2307,2004-07-08,18.10147476196289,18.199804306030273,18.003145217895508,18.08359718322754,1133908.0,0.001979171505673838,-1.1999935988392563,0.6666429587482219,30.50848070594199,31.17419679315977,0.20207214295281162,0.6677420650377961,1.390310208003335,2.5128893515683437,14.160163685696608,0.19665908813476562,-0.5054911244888274,-0.5618164062499993,-1.4571506742622091,0.33351786176221054,-1.0094835402561024,-0.11414927224389615,0.28247299194335795,16.666720548822184,-17.738034474270535,0.44766713400610475,7,0.2502918243408203,1.0056371688842773,1.9241199493408203,2.8068456649780273,-0.7419376373291016,3,0.0049382606777006455,-20.333001422475107,18.065719604492188,1.777804120533915,18.110414505004886,-3.000035562510002,18.17298698425293,0.0049382606777006455
2308,2004-07-09,18.369644165039066,18.637815475463867,18.235559463500977,18.459035873413086,1585524.0,0.014814782033101936,-1.2499986664177314,-5.000213378853957,33.603203892217905,31.268036411225044,-0.11614789355090593,0.3580900309277837,1.0720805272395033,2.2441009855186245,14.87262089640525,0.5363407135009766,-0.5565994335845588,-0.2556562423706019,-1.1319836500815725,0.6206711653403687,-0.6938199462260854,0.18250746148488162,-0.36649894714355824,57.74635612321619,27.128702993996857,0.4381637038554846,7,-0.026816368103030896,0.5944442749023402,1.642541885375973,2.538676261901852,-0.7598133087158239,4,-0.021411103995189085,-1.1999935988392563,18.10147476196289,-20.333001422475107,18.065719604492188,1.777804120533915,18.110414505004886,-0.021411103995189085
2309,2004-07-12,18.727205276489254,18.87916755676269,18.33388900756836,18.41433906555176,1198568.0,0.019464781584103585,-1.3018881597487673,-3.4999466575629503,36.43409185829651,32.40438856986062,-0.47613379229439445,-0.021704570887241204,0.6687345669201044,1.8855674233509916,15.102712524983493,0.5452785491943324,-0.5695832185975505,0.1153133392333956,-0.7452366795145906,0.9758633579813818,-0.3149616701405975,0.5455883486073887,-0.7240600585937464,82.65315009318765,56.61130153706208,0.43027500937399243,7,-0.2860488891601527,0.13855361938476918,1.2335815429687536,2.0559692382812536,-1.1531314849853516,0,-0.03914080523308705,-1.2499986664177314,18.369644165039066,-1.1999935988392563,18.10147476196289,-20.333001422475107,18.065719604492188,-0.03914080523308705
2310,2004-07-13,18.771900177001953,18.94174194335937,18.718265533447266,18.798717498779297,1357199.0,0.0023866294971846003,-2.3333143669985246,-0.0857149824424522,37.642567042410334,33.59241127909174,-0.4912064732333654,-0.07369812698027545,0.5853227438978905,1.8388655402346288,15.06744005131912,0.22347640991210582,-0.5480607100767365,0.16224298477172994,-0.6962985532715571,1.020784522815017,-0.26702778424991536,0.5915137537933752,-0.7337140655517587,81.90471352076358,60.45357058422746,0.4292707690216441,7,-0.2994565963745117,0.09385871887207031,1.097261905670166,2.0112743377685547,-0.8670825958251953,1,-0.039999971550157,-1.3018881597487673,18.727205276489254,-1.2499986664177314,18.369644165039066,-1.1999935988392563,18.10147476196289,-0.039999971550157
2311,2004-07-14,18.780839920043945,19.07582664489746,18.65569305419922,18.771900177001953,972145.0,0.00047623005437369414,-2.4814721153162265,-0.3333570412517781,45.66212670516493,34.81519801219879,-0.4555648095552023,-0.10491331893252465,0.5407179759268246,1.833659624463813,15.113872795165076,0.4201335906982422,-0.5114601134221566,0.1819094657897935,-0.6615693902401709,1.025388321819758,-0.23982996222518693,0.6036488938047739,-0.6884404586791995,72.50006223394988,49.508304951406934,0.4217394280149815,7,-0.24135398864746094,-9.5367431640625e-07,1.0436272621154785,2.0023345947265625,-1.1084365844726562,2,-0.052832006762964845,-2.3333143669985246,18.771900177001953,-1.3018881597487673,18.727205276489254,-1.2499986664177314,18.369644165039066,-0.052832006762964845
2312,2004-07-15,19.08476448059082,19.111581802368164,18.7540225982666,18.780839920043945,994183.0,0.01618269267193484,1.0,33.99701301472157,62.32557908735432,37.804221283900816,-0.7234615115889902,-0.4294478799173831,0.20709456343848842,1.5357023003980679,15.400564117080883,0.3575592041015625,-0.43015709252112444,0.48494014739990376,-0.36066200387075753,1.330542298670565,0.06213907176457312,0.9077412230352344,-0.9136908445434564,96.93873996272492,68.77168292266043,0.42280107563533026,7,-0.5274009704589844,-0.3039255142211914,0.7084159851074219,1.6537151336669922,-1.0011672973632812,3,-0.09133489367736858,-2.4814721153162265,18.780839920043945,-2.3333143669985246,18.771900177001953,-1.3018881597487673,18.727205276489254,-0.09133489367736858
2313,2004-07-16,19.09370422363281,19.15627670288086,18.789777755737305,19.09370422363281,859828.0,0.0004684230214673235,4.857190757787877,0.0,69.23080289926104,41.456127860350385,-0.6775297750315872,-0.44797922641180676,0.16967659246603617,1.5315577700747376,15.44952097280804,0.3664989471435547,-0.34235572861446784,0.4853878021240199,-0.3771578269545621,1.347933431202602,0.05411498758472888,0.9166606166633109,-0.8285797709533647,92.39136485082338,59.06048866413633,0.43127281453929034,7,-0.5139932632446254,-0.31286525726318004,0.7397017478942907,1.6447753906250036,-0.876022338867184,4,-0.09082402653187605,1.0,19.08476448059082,-2.4814721153162265,18.780839920043945,-2.3333143669985246,18.771900177001953,-0.09082402653187605
2314,2004-07-19,19.192033767700195,19.299301147460934,18.950679779052734,19.09370422363281,1086363.0,0.005149841168361702,1.2285787442617833,100.0,78.07486569998025,46.766788942606894,-0.6885101879182791,-0.5676691515347301,0.03852531099133927,1.4432112873295395,15.874365063535029,0.3486213684081996,-0.284968977061844,0.5788008689880364,-0.29642178027680544,1.4540235182528782,0.14118954435561548,1.0164121936204573,-0.8199710449965814,83.33343211749829,44.06231424673503,0.43761132463242103,7,-0.5408105850219727,-0.4246034622192383,0.5810341835021973,1.5375070571899414,-0.5631580352783203,0,-0.08244060689595956,4.857190757787877,19.09370422363281,1.0,19.08476448059082,-2.4814721153162265,18.780839920043945,-0.08244060689595956
2315,2004-07-20,19.33505630493164,19.33505630493164,19.08476448059082,19.183094024658203,1627475.0,0.007452182450415901,2.2941309368410483,1.5454386747618396,82.65311232410222,52.90387002385883,-0.7147079708624346,-0.7505826156529238,-0.12106050092749143,1.3061092796419835,17.018334772594734,0.2502918243408203,-0.21612335136121885,0.7227173805236831,-0.14935485629199974,1.5947896173393659,0.28668126211584166,1.1587534989315245,-0.8331802027620014,100.0,53.849091906234136,0.4360361184078407,7,-0.6659555435180664,-0.5676259994506836,0.3664994239807129,1.322972297668457,-0.3664989471435547,1,-0.09107718569087264,1.2285787442617833,19.192033767700195,4.857190757787877,19.09370422363281,1.0,19.08476448059082,-0.09107718569087264
2316,2004-07-21,19.17415428161621,19.48702049255371,18.98643684387207,19.281423568725586,910616.0,-0.008321776817085902,-1.0740805133635747,-0.7058941660809318,73.19591597457533,57.64691838704031,-0.4247013940978839,-0.6363892051719233,0.02596600128971005,1.4540722757183744,18.126449281085545,0.5005836486816406,-0.13967267103106806,0.5707544326782212,-0.2725444866577966,1.414053352014239,0.14910497301021408,0.9924038923462284,-0.5389693470046524,57.31690181159609,8.086618305912403,0.4216494596680089,7,-0.3128643035888672,-0.4067239761352539,0.3866124153137207,1.407893180847168,-0.33968162536621094,2,-0.06620040090406842,2.2941309368410483,19.33505630493164,1.2285787442617833,19.192033767700195,4.857190757787877,19.09370422363281,-0.06620040090406842
2317,2004-07-22,19.23672866821289,19.30824089050293,18.94174194335937,19.022192001342773,1156617.0,0.003263475701594576,1.0499933320886765,-1.9999822190611665,77.60418924040012,62.53591675906056,-0.34565418771963863,-0.7129901140374066,-0.049754671021958075,1.3645183364007138,18.872257460460784,0.36649894714355824,-0.03382607078006572,0.6190263748168938,-0.25809666342770043,1.496149413061488,0.18046485569459492,1.0575878939391927,-0.4482133331717435,64.10262723084836,11.832694340480039,0.4385615191222971,7,-0.32627391815185547,-0.4692983627319336,0.24358749389648438,1.3363800048828125,-0.2145366668701172,3,-0.08131971706948904,-1.0740805133635747,19.17415428161621,2.2941309368410483,19.33505630493164,1.2285787442617833,19.192033767700195,-0.08131971706948904
2318,2004-07-23,19.2277889251709,19.24566650390625,18.99537467956543,19.183094024658203,888131.0,-0.00046472262494212657,5.222290713388179,0.20833222201477608,82.77777119216681,67.68521446282392,-0.22594593541000307,-0.690895263077671,-0.06384590098429044,1.3431552981030208,18.935571975799643,0.2502918243408203,0.09250684051698954,0.579247093200685,-0.33927885692799364,1.4977730433293637,0.11998411813634391,1.0385100682650261,-0.3135426617774897,52.45887303547286,-5.002588559089986,0.45926297506434005,7,-0.1564321517944336,-0.4603586196899414,0.20336246490478516,1.1441926956176758,-0.42907142639160156,4,-0.05950719276128047,1.0499933320886765,19.23672866821289,-1.0740805133635747,19.17415428161621,2.2941309368410483,19.33505630493164,-0.05950719276128047
2319,2004-07-26,19.290361404418945,19.32611846923828,19.15627670288086,19.17415428161621,743707.0,0.003254273254795992,-1.2353147906416306,2.600008534972048,86.66662715300068,73.13233225288953,-0.22376518204599805,-0.7222052433173225,-0.13680560421932952,1.2474816531139368,18.620961063297134,0.16984176635742188,0.2177843374893058,0.5984654426574707,-0.35642495584934153,1.553355841164283,0.12102024340406459,1.0759106419108768,-0.34861946105957387,63.93419685675632,1.289354900469995,0.4774451992534066,7,-0.21900463104248047,-0.5229310989379883,0.11397266387939453,1.0190467834472656,-0.509521484375,0,-0.05560702037482801,5.222290713388179,19.2277889251709,1.0499933320886765,19.23672866821289,-1.0740805133635747,19.17415428161621,-0.05560702037482801
2320,2004-07-27,19.16521644592285,19.370813369750977,19.12945938110352,19.23672866821289,1618973.0,-0.006487434624600996,-2.374958326109977,-0.6153858779503004,82.53969149970251,77.22983945228258,-0.04130467556937134,-0.5536349868202279,-0.018529080386521457,1.3414589967143726,18.140058657101722,0.24135398864745738,0.3240436747661697,0.42773160934448384,-0.5260801636094108,1.3815433822983785,-0.04917427713246525,0.9046374958214329,-0.16984176635742188,40.98354921418941,-27.24389089135404,0.47690588647694754,7,-0.04469490051269531,-0.39778614044189453,0.19665765762329102,1.1441917419433594,-0.2145366668701172,1,-0.027985111204683277,-1.2353147906416306,19.290361404418945,5.222290713388179,19.2277889251709,1.0499933320886765,19.23672866821289,-0.027985111204683277
2321,2004-07-28,19.10264205932617,19.17415428161621,18.82553482055664,19.12052154541016,832196.0,-0.0032649976468173136,4.571450344449186,0.2500200037341297,79.1666203616237,79.10106626053474,0.08014601070574301,-0.44190694755254967,0.026798380702590663,1.3674753847208798,17.044578914985575,0.3486194610595703,0.40318836780667056,0.31956834793090394,-0.6111161121650674,1.2502528080268753,-0.14577388211707998,0.7849105779788879,0.3843784332275426,50.81939114952555,-22.941604094874442,0.46534223004798536,7,0.03575706481933949,-0.3352117538452113,0.25923204421997426,1.2067661285400426,-0.40225410461425426,2,-0.007019170495979665,-2.374958326109977,19.16521644592285,-1.2353147906416306,19.290361404418945,5.222290713388179,19.2277889251709,-0.007019170495979665
2322,2004-07-29,19.192033767700195,19.218849182128906,18.968557357788086,19.08476448059082,796398.0,0.004679546844693405,2.1111453566940894,-5.999573287814983,76.74417162159965,79.93588500746125,0.008460325050076989,-0.49174005072364224,-0.06878281449544943,1.2353942027970461,15.884941242405725,0.2502918243408203,0.48404097634903565,0.3678405761718757,-0.5585937354346626,1.294274887778414,-0.09537657963139168,0.8310577319751431,0.2817570114135748,67.21316062864878,-8.219413064992352,0.4632171558032691,7,-0.03575611114501953,-0.4246034622192383,0.16984033584594727,1.1173744201660156,-0.23241424560546875,3,-0.018630704581812707,4.571450344449186,19.10264205932617,-2.374958326109977,19.16521644592285,-1.2353147906416306,19.290361404418945,-0.018630704581812707
2323,2004-07-30,19.06688690185547,19.138399124145508,18.76296043395996,19.138399124145508,779058.0,-0.006520771449211704,9.499986664177314,-0.6666607396870555,63.01364858011803,78.26241643858766,0.14461044142142399,-0.32184419533582087,0.047440061254533816,1.3195451111547314,14.91102186084044,0.4290733337402344,0.5409938592676156,0.2038090705871589,-0.6928829140424853,1.100501055216803,-0.2445369217276614,0.6521550629019792,0.3939387580871596,50.0,-23.5063556815128,0.4483459923148216,7,0.05810356140136719,-0.3218040466308594,0.2882828712463379,1.2425212860107422,-0.02681732177734375,4,-0.0023441110624276007,2.1111453566940894,19.192033767700195,4.571450344449186,19.10264205932617,-2.374958326109977,19.16521644592285,-0.0023441110624276007
2324,2004-08-02,19.12052154541016,19.272483825683594,18.7540225982666,18.99537467956543,771115.0,0.0028129732887580694,1.4166662962255008,-1.750006667911393,63.265276499635696,76.10821245809137,0.08913892129444534,-0.31711063270228834,-0.01381485328017007,1.2270938560139975,13.896990449637508,0.5184612274169922,0.5392256022183695,0.21006698608398722,-0.6315391537347459,1.0516731259027203,-0.21073608382537756,0.630870055993352,0.3123895054931616,59.42030330018364,-12.485720298601386,0.4208030699093658,8,-3.552713678800501e-15,-0.3754386901855504,0.14078855514526012,0.9296550750732386,-0.09832954406738637,0,-0.016830296488858698,9.499986664177314,19.06688690185547,2.1111453566940894,19.192033767700195,4.571450344449186,19.10264205932617,-0.016830296488858698
2325,2004-08-03,18.950679779052734,19.200971603393555,18.789777755737305,19.200971603393555,934109.0,-0.008882695273455865,2.28571537435702,-1.999984759117801,55.757520112040275,74.1706129178097,0.22207671083363323,-0.08547286587146985,0.13964793504461426,1.3658720551475128,12.485819699040103,0.41119384765625,0.5204504517863491,-0.001788043975828657,-0.75442284638007,0.7508467584284126,-0.37810544517794753,0.3745293572262902,0.44149796469238467,37.93093299683986,-32.49957679706799,0.37631740120212,8,0.11173820495605469,-0.205596923828125,0.19889307022094727,0.9832906723022461,0.08045196533203125,1,-0.008962204046976896,1.4166662962255008,19.12052154541016,9.499986664177314,19.06688690185547,2.1111453566940894,19.192033767700195,-0.008962204046976896
2326,2004-08-04,18.91492462158203,18.932802200317386,18.53054618835449,18.861289978027344,692807.0,-0.0018867480157743755,8.000042674859683,-0.21428843589255095,42.963039063055746,70.32159623143811,0.24271743517096311,0.018092210327274927,0.16115267873574624,1.3710395019651855,11.2957064577432,0.42013359069824574,0.4752971857274453,-0.08000345230102468,-0.7073974900472457,0.5473905854451964,-0.3937004711741352,0.23369356657208584,0.43896381343437696,51.807377586512956,-14.639230620689887,0.3136970188731104,8,0.035755157470703125,-0.16984176635742188,0.18548345565795898,0.9251852035522461,-0.14302444458007812,2,0.0018903145630253526,2.28571537435702,18.950679779052734,1.4166662962255008,19.12052154541016,9.499986664177314,19.06688690185547,0.0018903145630253526
2327,2004-08-05,18.19086456298828,18.82553482055664,18.056779861450195,18.81659507751465,1899877.0,-0.03827982786500739,1.38888444361466,-11.66653627311522,26.511674989877477,64.06980776451707,0.8971667465520845,0.7896797910027225,0.8660011458027341,2.056422662434997,10.405557734972495,0.8581447601318359,0.3844296100866771,-0.8085330009460456,-1.4098596667867298,-0.20720633510536146,-1.109196333866386,-0.5078696680257053,1.0971564922951735,11.029387538654396,-49.98172453077343,0.3006633329203419,8,0.5229320526123047,0.5542182922363281,0.8648486137390137,1.6045503616333008,0.6436080932617188,3,0.028009850216812904,8.000042674859683,18.91492462158203,2.28571537435702,18.950679779052734,1.4166662962255008,19.12052154541016,0.028009850216812904
2328,2004-08-06,17.976329803466797,18.074657440185547,17.824365615844727,18.056779861450195,1412686.0,-0.011793543884548674,3.3077554370127205,0.12856981738263687,20.175490314435947,56.68190367134322,1.0231037838864445,1.025832574380427,1.0529600157741115,2.2346368059463657,11.11394844983627,0.3664989471435547,0.314853965350018,-1.0034020423889167,-1.7082594516688054,-0.298544633109028,-1.355830747028861,-0.6509733377489724,1.188567132433331,10.493907651294533,-45.72340842200466,0.3524287046399445,8,0.6212596893310547,0.6793632507324219,1.0659747123718262,1.8056764602661097,0.8313255310058594,4,0.05469913655223979,1.38888444361466,18.19086456298828,8.000042674859683,18.91492462158203,2.28571537435702,18.950679779052734,0.05469913655223979
2329,2004-08-09,17.99420738220215,18.146169662475586,17.895877838134766,17.92269515991211,525338.0,0.0009945066056755714,-2.9999695182357153,-0.8889020602669575,14.953381917309116,49.17231371774397,0.8962854792644599,1.0015763409451566,1.0010940499739434,2.1793174725064226,12.325599780094812,0.2502918243408203,0.22538329489549014,-0.9488745689392104,-1.7748398224204216,-0.12290931545799921,-1.3618571956798178,-0.535891942198603,1.0098257952913308,12.337718119317536,-36.757539915952606,0.4129826267406056,8,0.5542173385620117,0.6614856719970703,1.0480971336364746,1.7877988815307582,0.7061805725097656,0,0.05812215985186575,3.3077554370127205,17.976329803466797,1.38888444361466,18.19086456298828,8.000042674859683,18.91492462158203,0.05812215985186575
2330,2004-08-10,18.02102470397949,18.155109405517575,17.9316349029541,17.985267639160156,771339.0,0.0014903308163418671,-2.1250250050009507,0.5000133358226372,17.58806739592434,42.33025227711071,0.7711956321045825,0.9651023060623309,0.9427809351931167,2.105414027539876,13.424317085973414,0.223474502563473,0.12265701375928373,-0.8845134735107472,-1.8059807266340933,0.036953779612598936,-1.3452471000724202,-0.4237798469490741,0.8414483661161398,17.742024297070895,-29.06104196039806,0.46073362656167394,8,0.5274000167846715,0.6346683502197301,1.0212798118591344,1.760981559753418,0.9117774963378977,1,0.0555555143954829,-2.9999695182357153,17.99420738220215,3.3077554370127205,17.976329803466797,1.38888444361466,18.19086456298828,0.0555555143954829
2331,2004-08-11,17.788610458374023,17.976329803466797,17.717098236083984,17.967390060424805,1053138.0,-0.01289683852184842,1.6363548193121642,-4.9998399743964,12.84410135041901,35.23024446920173,0.8913472191612364,1.1798619392969414,1.1244997614931478,2.2994746849361434,14.395978734505416,0.30392646789550426,-0.0076881424937838005,-1.0673162460327141,-2.115220010933065,-0.01941248113236327,-1.5912681284828878,-0.5433643635825405,0.9492897172114958,6.451629555700864,-36.58667787006843,0.523951882450175,8,0.7061805725097656,0.8134489059448242,1.2000603675842285,1.9397621154785156,1.0190448760986328,2,0.06984926050959883,-2.1250250050009507,18.02102470397949,-2.9999695182357153,17.99420738220215,3.3077554370127205,17.976329803466797,0.06984926050959883
2332,2004-08-12,17.341659545898438,17.574073791503903,17.252269744873047,17.565134048461914,1861506.0,-0.025125678788765815,1.666656129730804,1.25,10.4869470570044,29.393944299966886,1.1714055508163135,1.5700240431705161,1.5182626308516163,2.7043699881244017,15.627098276479506,0.5363407135009766,-0.14581505545143258,-1.4271119117736824,-2.667205582785691,-0.18701824076167384,-2.047158747279685,-0.8070650762676799,1.2533283581568675,9.90096081529872,-30.626064155853737,0.6200468355060041,8,0.9207172393798828,1.0279855728149414,1.5486822128295898,2.3867130279541016,1.4213008880615234,3,0.08247426535609681,1.6363548193121642,17.788610458374023,-2.1250250050009507,18.02102470397949,-2.9999695182357153,17.99420738220215,0.08247426535609681
2333,2004-08-13,17.35953712463379,17.654525756835938,17.252269744873047,17.431049346923828,994630.0,0.0010309035699862523,-1.8125170866367497,0.3200017069944096,8.778689365694547,23.33987906286232,0.9899779094094292,1.4920645656061993,1.4563942820193496,2.642258304085786,16.701253801833822,0.4022560119628906,-0.2846930256588749,-1.322525978088379,-2.701671160542155,0.056619204365397025,-2.012098569315267,-0.6329533868614909,1.0206158739523552,11.88111072614656,-24.62404090740727,0.6895725912268874,8,0.8670835494995117,1.0101079940795898,1.3699021339416504,2.359896659851074,1.8593120574951172,4,0.08496398959412499,1.666656129730804,17.341659545898438,1.6363548193121642,17.788610458374023,-2.1250250050009507,18.02102470397949,0.08496398959412499
2334,2004-08-16,17.609830856323242,17.69028091430664,17.27908706665039,17.314842224121097,898311.0,0.014418226125066269,-1.2439019312936181,-4.125010001866966,18.478354985048497,19.197749604307678,0.5619523972109128,1.1775311521858356,1.1698747035846857,2.3411721117026545,17.409613193407246,0.41119384765625,-0.42557041986906796,-0.9931221008300781,-2.4294287988578347,0.44318459719767844,-1.7112754498439564,-0.27496875181619984,0.5898608216688075,39.604054522254394,3.5139765810353154,0.7181533490138777,8,0.48270511627197266,0.7598142623901367,1.0436272621154785,2.0827856063842773,1.3229713439941442,0,0.06802021484035459,-1.8125170866367497,17.35953712463379,1.666656129730804,17.341659545898438,1.6363548193121642,17.788610458374023,0.06802021484035459
2335,2004-08-17,17.574073791503903,17.949512481689453,17.556196212768555,17.6187686920166,899989.0,-0.0020305172213792577,-8.77789895445601,-0.15151397590830243,18.681415735536035,16.499791456805486,0.4267833216216914,1.1326679167103357,1.1742952043925001,2.331407820550293,17.740316419482497,0.39331626892089844,-0.5402286858746379,-0.9408300399780316,-2.403826566674386,0.5221664867183229,-1.672328303326207,-0.20933177662985614,0.4740303771891057,44.4443859057569,9.795394001603995,0.7314982633481766,8,0.46482849121094105,0.7955713272094762,1.0793838500976598,2.0157442092895543,2.5476150512695384,1,0.064089531919032,-1.2439019312936181,17.609830856323242,-1.8125170866367497,17.35953712463379,1.666656129730804,17.341659545898438,0.064089531919032
2336,2004-08-18,17.904817581176758,17.9316349029541,17.520439147949222,17.591951370239258,602976.0,0.01881998411960417,1.2439006619759163,-7.000042674859683,26.000045519656737,16.44294373789207,-0.069635228772011,0.7398871605244608,0.8099366849113068,1.951465499039024,17.727604147425296,0.41119575500487926,-0.6633442183822105,-0.5466194152832031,-1.9992930135840616,0.9060541830176554,-1.2729562144336342,0.1797173838672279,-0.6525478363037109,93.589764632505,60.45498077340615,0.7263367991504295,8,-0.2011280059814453,0.4648275375366211,0.7642836570739746,1.5017509460449219,2.771089553833008,2,0.05741385604628246,-8.77789895445601,17.574073791503903,-1.2439019312936181,17.609830856323242,-1.8125170866367497,17.35953712463379,0.05741385604628246
2337,2004-08-19,17.67240333557129,17.878000259399414,17.636646270751953,17.788610458374023,687661.0,-0.01298054250213665,-1.5714082503556188,-0.37142752633632464,25.00005129169594,16.979006068698737,0.09107913277598101,0.8949833682685941,1.0096650759873853,2.1381112973724754,17.881320012884682,0.2681713104248047,-0.7803003459370998,-0.7008173942565925,-2.1438837579753134,0.7422489694621284,-1.422350576115953,0.020715787602767932,-0.4065462875366208,60.25643129917167,28.046490650599182,0.7215331818593599,8,0.03128623962402344,0.6972417831420898,0.9877591133117676,1.644775390625,2.9141139984130824,3,0.0642386877067429,1.2439006619759163,17.904817581176758,-8.77789895445601,17.574073791503903,-1.2439019312936181,17.609830856323242,0.0642386877067429
2338,2004-08-20,18.08359718322754,18.11935234069824,17.556196212768555,17.565134048461914,1293769.0,0.023267568074829548,-1.100001422495328,-4.461543511801201,33.52274277151629,19.042268385832866,-0.33894206371486746,0.41494906910889284,0.5770939855933968,1.6797926276326827,17.749622262810053,0.563156127929684,-0.87483783966751,-0.23241395950317312,-1.622584625216355,1.1577567062100087,-0.9274992923597658,0.46267137335341957,-0.8044245780944834,95.74477744409755,64.21002360981406,0.6950853328565916,8,-0.37990760803222656,0.28604793548583984,0.5855040550231934,1.1710081100463867,2.4671630859375,4,0.03756792654962071,-1.5714082503556188,17.67240333557129,1.2439006619759163,17.904817581176758,-8.77789895445601,17.574073791503903,0.03756792654962071
2339,2004-08-23,18.217681884765625,18.26237678527832,18.02996253967285,18.02996253967285,1016445.0,0.007414714018428192,-1.4761885408305306,0.3620688386603096,38.21840384268723,21.334527991028743,-0.48946580274004603,0.20699417333306158,0.4270719768567126,1.4981707293844195,17.229988675825407,0.23241424560546875,-0.8725608641762399,-0.044695281982420454,-1.3571864386059218,1.267795874641081,-0.7009408602941711,0.6115502963293302,-0.904902090209962,93.97592219831407,60.63743975772594,0.6562455783117508,8,-0.4603586196899414,0.1519632339477539,0.46259307861328125,1.0369234085083008,2.6906394958496094,0,0.05495580083657625,-1.100001422495328,18.08359718322754,-1.5714082503556188,17.67240333557129,1.2439006619759163,17.904817581176758,0.05495580083657625
2340,2004-08-24,18.628875732421875,18.68251037597656,18.271316528320312,18.280254364013672,1393892.0,0.022571139964855158,-1.2439136091594913,1.857141405622898,45.89742748033133,25.007119783241222,-0.9000145602556167,-0.2597591844602114,0.01015382039239654,1.0416336041309364,16.51341063446709,0.46482849121093395,-0.8244240183381208,0.39331560134887766,-0.862183987918737,1.6488151906164923,-0.23443419328492965,1.021065395982685,-1.259120118422853,95.38456488198827,61.72270816143843,0.6277497946338074,8,-0.6614856719970703,-0.2592306137084961,0.08045101165771484,0.6078519821166992,2.2168731689453125,1,0.0163148046216528,-1.4761885408305306,18.217681884765625,-1.100001422495328,18.08359718322754,-1.5714082503556188,17.67240333557129,0.0163148046216528
2341,2004-08-25,18.968557357788086,19.05794715881348,18.33388900756836,18.566303253173828,1791140.0,0.018234145218706033,1.4923103184529196,1.1538423661490989,62.536010650236285,30.790349071378095,-1.178668546594757,-0.6429663729649988,-0.33718648916969585,0.6681147010688235,17.245797969997373,0.7240581512451207,-0.7583128206968084,0.7397014617919915,-0.49760301227142634,1.9770059358554093,0.12104922476028435,1.3583536988236986,-1.4937813628308625,94.04762811964162,55.146703925410975,0.6186522370317089,8,-0.8134489059448242,-0.598912239074707,-0.2502918243408203,0.2681703567504883,2.0380935668945277,2,0.06079173356385503,-1.2439136091594913,18.628875732421875,-1.4761885408305306,18.217681884765625,-1.100001422495328,18.08359718322754,0.06079173356385503
2342,2004-08-26,18.83447265625,18.959619522094727,18.727205276489254,18.950679779052734,1087817.0,-0.0070687875207881,2.466628733997208,-0.28888983721911643,64.20114943979961,36.948400190723106,-0.9058155728792521,-0.5660651927290132,-0.2147818586313619,0.7692371448056079,17.88092735098075,0.24135208129883168,-0.705372608251821,0.6234948158264153,-0.5645640846841573,1.811553716336988,0.029465365571127222,1.2175242660817034,-1.2013795449071516,85.1190702991044,40.86406099383336,0.5940294502552869,8,-0.6659555435180664,-0.5229310989379883,-0.02011251449584961,0.3664989471435547,2.3509578704833984,3,0.09776936749799092,1.4923103184529196,18.968557357788086,-1.2439136091594913,18.628875732421875,-1.4761885408305306,18.217681884765625,0.09776936749799092
2343,2004-08-27,19.022192001342773,19.08476448059082,18.861289978027344,18.90598487854004,669650.0,0.00996679591294436,-1.1739090099450795,-1.0,66.10641662711984,42.24040703984214,-0.9307646529417148,-0.7982303365306045,-0.4076299665352572,0.5485988312704322,19.36695352465649,0.2502918243408203,-0.6069812144943896,0.8134489059448242,-0.3679808237399449,1.9948786356295933,0.22273404110243789,1.4041637707872106,-1.2466134852528619,94.06784564753535,43.88457441276393,0.5907148648423853,8,-0.7195901870727539,-0.7106504440307617,-0.18324947357177734,0.17877960205078125,2.8694190979003906,4,0.08223685958648574,2.466628733997208,18.83447265625,1.4923103184529196,18.968557357788086,-1.2439136091594913,18.628875732421875,0.08223685958648574
2344,2004-08-30,18.798717498779297,19.022192001342773,18.76296043395996,19.022192001342773,660588.0,-0.011748094149596544,1.3200102419664577,-1.9230706102484982,61.477558893091974,46.99553405734836,-0.5821284911387714,-0.6325309053537573,-0.19746210946949816,0.738662518480556,20.397765243845463,0.2592315673828125,-0.44325880879131674,0.6060646057128913,-0.5310128060745214,1.743142017500304,0.037525899819183195,1.1746033116065995,-0.8660366669492774,64.83524471195669,10.11263147417067,0.568538705893707,8,-0.49611568450927734,-0.48717594146728516,0.12067604064941406,0.4022541046142578,3.3431854248046875,0,0.09320012232214836,-1.1739090099450795,19.022192001342773,2.466628733997208,18.83447265625,1.4923103184529196,18.968557357788086,0.09320012232214836
2345,2004-08-31,18.780839920043945,18.861289978027344,18.65569305419922,18.861289978027344,674460.0,-0.0009509999145692616,4.111169065174613,0.3599965860111808,65.63379790689453,51.399284322597,-0.41914709760757063,-0.6619692062427305,-0.20173035627876246,0.7202596966337822,21.36805738813997,0.205596923828125,-0.2650891735869081,0.5966790199279792,-0.5188954963807291,1.7122535362366875,0.038891761773626854,1.1544662780823316,-0.7099090503626293,59.523972820219726,-1.250703729198527,0.5577872581543539,8,-0.4603595733642578,-0.4692983627319336,0.13855361938476562,0.4201316833496094,3.1375885009765625,1,0.11327935649463283,1.3200102419664577,18.798717498779297,-1.1739090099450795,19.022192001342773,2.466628733997208,18.83447265625,0.11327935649463283
2346,2004-09-01,18.950679779052734,18.959619522094727,18.628875732421875,18.81659507751465,696498.0,0.009043251512278028,3.3529175504876183,-1.666682472320349,77.77777777777771,57.26347615438386,-0.47497895144807956,-0.8737928475614751,-0.3921990857806108,0.5171851565294325,22.557347400017647,0.33074378967285156,-0.11172552338760156,0.7647311210632317,-0.35587750449126787,1.8853397466177313,0.20442680828598014,1.3250354338404833,-0.7580888760622777,70.58828451532736,3.238865816841056,0.56030431277725,9,-0.6301994323730469,-0.6883029937744141,-0.006703853607177734,0.2502918243408203,2.9051761627197266,2,0.10000006038881937,4.111169065174613,18.780839920043945,1.3200102419664577,18.798717498779297,-1.1739090099450795,19.022192001342773,0.10000006038881937
2347,2004-09-02,18.700387954711914,18.959619522094727,18.17298698425293,18.959619522094727,2502853.0,-0.013207538054517798,5.068956383542292,-1.9333418683053814,71.4285801377053,61.4752358617382,-0.07099892859877954,-0.6148977263237612,-0.15290196984605586,0.7303085096090101,22.12751508342068,0.7866325378417969,0.04910128124070212,0.48896312713623047,-0.6550391230431458,1.6329653773156068,-0.08303799795345768,1.0609642522259186,0.38437652587890625,57.84316596727429,-15.840088227821312,0.5720011250896881,9,-0.14302444458007812,-0.43801116943359375,0.25252676010131836,0.5005836486816406,2.7979068756103516,3,0.12332701201472096,3.3529175504876183,18.950679779052734,4.111169065174613,18.780839920043945,1.3200102419664577,18.798717498779297,0.12332701201472096
2348,2004-09-03,18.959619522094727,19.06688690185547,18.65569305419922,18.727205276489254,575344.0,0.013862363070253458,-1.1904713520763268,-0.8965507092824906,71.50996960486317,65.17429872420219,-0.2155680157348847,-0.8397405645402181,-0.40939200980578505,0.4438878341184527,21.21627908392205,0.41119384765625,0.18816729934580323,0.6990302085876472,-0.4862037813668252,1.8842641985421196,0.10641321361040923,1.2916472035648852,-0.7866325378417969,88.0000682796307,9.59268597058896,0.5926169949772363,9,-0.33074378967285156,-0.6972427368164062,0.0022344589233398438,0.24135208129882812,2.7353343963623047,4,0.1173974510429816,5.068956383542292,18.700387954711914,3.3529175504876183,18.950679779052734,4.111169065174613,18.780839920043945,0.1173974510429816
2349,2004-09-07,19.040069580078125,19.040069580078125,18.87916755676269,18.959619522094727,659358.0,0.0042432316687393,3.0000474169611353,0.3461494271739434,73.03372268093638,68.18944263538054,-0.18673126571689025,-0.8830966525758441,-0.4800574978710408,0.3391523102820386,20.510342730039415,0.16090202331543324,0.3658729811177288,0.7271871566772461,-0.500102704660943,1.9544770180154352,0.11354222600814978,1.3408320873463424,-0.8670825958251953,96.9999637264462,13.705917499846294,0.6136449306690945,9,-0.41119384765625,-0.7776927947998047,-0.10503292083740234,0.1609020233154297,2.815786361694336,1,0.14976528878595308,-1.1904713520763268,18.959619522094727,5.068956383542292,18.700387954711914,3.3529175504876183,18.950679779052734,0.14976528878595308
2350,2004-09-08,19.022192001342773,19.192033767700195,18.950679779052734,18.977497100830078,481262.0,-0.0009389450316955594,-3.9090838554497314,0.555560824106783,69.47042010103695,68.95993257435839,-0.11979191021800162,-0.8288647187331257,-0.44692606763451437,0.3339639575242259,19.93634521333472,0.24135398864746094,0.502848633877619,0.6592512130737305,-0.5991909541264349,1.9176933802738958,0.030030129473647804,1.2884722966738131,-0.8313270187377917,83.33327094337363,1.2861452334093428,0.629221083600082,9,-0.33968162536621094,-0.7955713272094727,-0.08938980102539062,0.17877960205078125,2.708517074584961,2,0.16400375529912603,3.0000474169611353,19.040069580078125,-1.1904713520763268,18.959619522094727,5.068956383542292,18.700387954711914,0.16400375529912603
2351,2004-09-09,19.031131744384766,19.32611846923828,18.968557357788086,19.12945938110352,665846.0,0.0004699638738459022,-2.1999897581209567,-2.1999743950839354,75.6757146409945,70.23488426338004,-0.13289763426158885,-0.7799325938482013,-0.43817630906820426,0.2914995111225025,18.970318270723233,0.3575611114501953,0.6212439808325421,0.606064891815187,-0.6556711834797575,1.8678009671101314,-0.024803145832287044,1.236932929462661,-0.8002200103759769,74.41863927102268,-9.955874763570236,0.6308680376474729,9,-0.28157901763916016,-0.7419376373291016,-0.1273813247680664,0.16983985900878906,2.9051742553710938,3,0.15171439698995592,-3.9090838554497314,19.022192001342773,3.0000474169611353,19.040069580078125,-1.1904713520763268,18.959619522094727,0.15171439698995592
2352,2004-09-10,18.771900177001953,18.98643684387207,18.68251037597656,18.968557357788086,1079427.0,-0.013621447786955732,1.6153644144994683,2.0000193978894374,63.79929685988362,69.978537622576,0.13021847043451729,-0.4301089798473754,-0.16966629704102587,0.5165004531065556,16.80540346214001,0.3486213684082067,0.6816316366729183,0.275321292877198,-0.885997167206547,1.436639752960943,-0.3053379371646763,0.8559805229190722,-0.47527603887939307,17.333340919953567,-62.89292266944443,0.5806592300418734,9,-0.022347450256347656,-0.48270606994628906,0.07598114013671875,0.42907142639160156,3.0750160217285156,4,0.16428575347682495,-2.1999897581209567,19.031131744384766,-3.9090838554497314,19.022192001342773,3.0000474169611353,19.040069580078125,0.16428575347682495
2353,2004-09-13,18.83447265625,18.83447265625,18.66463279724121,18.66463279724121,591677.0,0.0033333055608673057,1.0,-0.8636341593521167,62.730636894029466,70.11776851156907,0.042709024352465264,-0.3968648546014073,-0.2194483899183055,0.42356739288077705,14.803683794486206,0.16983985900878906,0.6533556396120908,0.2641469955444329,-0.7739356686943317,1.3022296597831975,-0.2548943365749494,0.7831883276638152,-0.4760788582604967,25.675515917983677,-50.62991939645785,0.519041332119382,9,-0.08491992950439453,-0.5452785491943359,-0.10503292083740234,0.3664989471435547,2.842601776123047,0,0.1414333293365826,1.6153644144994683,18.771900177001953,-2.1999897581209567,19.031131744384766,-3.9090838554497314,19.022192001342773,0.1414333293365826
2354,2004-09-14,18.807655334472656,18.87916755676269,18.691448211669922,18.83447265625,483276.0,-0.001423842454566615,2.230771755900737,-0.1578976921781122,54.385959986748354,68.86800874266395,0.07926284218851976,-0.29060800320263525,-0.1761423152766639,0.4228427623076385,12.870768611879038,0.18771934509276988,0.6282188305423873,0.17743844985961843,-0.7607243814003475,1.1156012811195843,-0.2916429657703645,0.6465198654896014,-0.3911980562082249,21.62141120905167,-50.111396205252106,0.4690814156299828,9,-0.05810260772705078,-0.5184612274169922,-0.1810140609741211,0.3039264678955078,2.923053741455078,1,0.15351719991870705,1.0,18.83447265625,1.6153644144994683,18.771900177001953,-2.1999897581209567,19.031131744384766,0.15351719991870705
2355,2004-09-15,18.700387954711914,18.861289978027344,18.67357063293457,18.861289978027344,542343.0,-0.005703389277031845,1.3333372846999134,5.999928876244666,42.5742637008368,64.95650717855939,0.19435665355130283,-0.09974764678769077,-0.05127546996235566,0.4936719302310628,11.739966191365932,0.18771934509277344,0.5737333041907533,0.013855361938475141,-0.7817598163380062,0.8094705402149565,-0.38395222719976374,0.411662951076714,-0.22935100498905214,5.405280716475063,-60.88153202706579,0.39780758913824,9,0.049164772033691406,-0.41119384765625,-0.09832906723022461,0.41119384765625,2.5118598937988317,2,0.16873810290472968,2.230771755900737,18.807655334472656,1.0,18.83447265625,1.6153644144994683,18.771900177001953,0.16873810290472968
2356,2004-09-16,18.932802200317386,18.99537467956543,18.736143112182614,18.74508285522461,391878.0,0.0124283114429673,-1.5217221897525288,-1.1666686423499788,52.58217655550189,62.86246233609234,-0.04566206819746199,-0.26477422577714194,-0.2615858426437221,0.22494463003466691,10.605820317632455,0.2949867248535156,0.5552444698991756,0.1948703765869162,-0.5164663077695231,0.9062070609433555,-0.16079796559130344,0.5505387187651358,-0.41046035942359893,81.08117459804957,16.46697163186016,0.35566834217822024,9,0.058103561401363635,-0.6436080932617223,-0.3307433128356969,0.1787796020507777,2.0649089813232386,3,0.1477809172676745,1.3333372846999134,18.700387954711914,2.230771755900737,18.807655334472656,1.0,18.83447265625,0.1477809172676745
2357,2004-09-17,18.807655334472656,19.04900932312012,18.771900177001953,18.99537467956543,657120.0,-0.006610055105452539,-1.1379432128378404,-0.9999999999999811,44.174734654940096,59.82521400832311,0.10761801139460303,-0.052930090075818725,-0.11648625935866619,0.32310138941724276,9.463324219599118,0.2771091461181676,0.5213656106021531,0.01296091079711914,-0.4914553702434148,0.5173771918376531,-0.23924722972314783,0.2651690513173861,-0.23708689587819975,37.208967666381824,-22.701369903240938,0.25220814052026613,9,0.18772029876708984,-0.5184612274169922,-0.2592301368713379,0.2502927780151367,2.0023365020751953,4,0.16634985114538337,-1.5217221897525288,18.932802200317386,1.3333372846999134,18.700387954711914,2.230771755900737,18.807655334472656,0.16634985114538337
2358,2004-09-20,18.76296043395996,18.90598487854004,18.59312057495117,18.709327697753906,587985.0,-0.0023764206498815277,-1.187502917230635,-0.2857070281144901,48.92469849456643,57.1464335431709,0.13575976399163636,0.047717087599586705,-0.060591842301455756,0.3415568644056428,8.899885461970513,0.31286430358887074,0.4329821898374817,-0.06570215225219656,-0.4442981780764974,0.3128938735721043,-0.255000165164347,0.12359586065995387,0.5631580352783203,37.254672261805844,-21.122549662474704,0.1892980129121501,9,0.19665908813476562,-0.4737663269042969,-0.44694948196411133,0.06257343292236328,2.5744323730468786,0,0.16436402856708643,-1.1379432128378404,18.807655334472656,-1.5217221897525288,18.932802200317386,1.3333372846999134,18.700387954711914,0.16436402856708643
2359,2004-09-21,19.218849182128906,19.218849182128906,18.691448211669922,18.74508285522461,845620.0,0.024297271732439896,1.2264181327750714,8.833528930616309,60.42549482318563,56.14144184563186,-0.32642974231077204,-0.3471178953254537,-0.5112797239706026,-0.13761581837059111,9.066454110841853,0.5274009704589844,0.3889635382861414,0.3401282310485847,0.04645014721682017,0.6338063148803492,0.19328918913270243,0.48696727296446696,0.09260932922363452,100.0,40.04244819904444,0.14683904191588293,9,-0.2592296600341797,-0.9162464141845703,-0.9207162857055664,-0.48717498779296875,2.0023365020751953,1,0.12790699520811977,-1.187502917230635,18.76296043395996,-1.1379432128378404,18.807655334472656,-1.5217221897525288,18.932802200317386,0.12790699520811977
2360,2004-09-22,18.932802200317386,19.218849182128906,18.897045135498047,19.218849182128906,1789909.0,-0.014883668584979914,1.250008334944756,-0.6037722935705871,49.59678356057375,53.24378283669622,-0.06078875588851673,-0.03914081622196264,-0.22468940665512704,0.1269584893108835,9.374488979132307,0.3218040466308594,0.3166753371051101,0.03888492584228942,-0.23083460244896514,0.308604454133544,-0.09597483830333786,0.1737446899879167,0.36428955230712745,54.28577524980117,-4.148313958753349,0.1348597641456271,9,-0.026817321777347303,-0.5095233917236364,-0.7017116546630895,-0.3441514968872106,2.5386753082275355,2,0.1477809172676745,1.2264181327750714,19.218849182128906,-1.187502917230635,18.76296043395996,-1.1379432128378404,18.807655334472656,0.1477809172676745
2361,2004-09-23,20.12168884277344,20.32728576660156,19.004314422607425,19.01325225830078,4015102.0,0.06279507015797825,-1.3492088221746574,-3.875015836395097,72.52125125349608,54.21288888043094,-1.2054807580856242,-1.198664417668514,-1.399494743279643,-1.0748500078645016,9.596002405447196,1.3944835662841726,0.25807161259210076,1.1701149940490758,0.5577989018695817,1.78243108622857,0.863956947959327,1.4762730401388247,-1.5285682678222727,88.14432876302557,28.411280144565417,0.3061580460897473,9,-0.6614856719970774,-1.1978263854980504,-1.9174151420593297,-1.631367683410648,1.7788619995117188,3,0.05419818456883507,1.250008334944756,18.932802200317386,1.2264181327750714,19.218849182128906,-1.187502917230635,18.76296043395996,0.05419818456883507
2362,2004-09-24,20.675907135009766,20.845748901367188,20.166383743286133,20.211078643798828,2260879.0,0.02754332882129673,-1.4516157896548163,0.41935506074267687,74.87046932860741,55.561759150939594,-1.6329331629326873,-1.694744049349712,-1.9426992346876943,-1.6373285757101215,10.057621550398565,0.7240600585937464,0.23700069560253567,1.6322615623474128,0.6512855949977308,2.613237529697095,1.14177357867257,2.1227495460222556,-2.048103256225591,92.46028453226263,34.80319159013894,0.4904879836748412,9,-0.9564723968505859,-1.4749345779418945,-2.63923978805542,-2.1855859756469727,1.6626529693603551,4,0.01556420448832263,-1.3492088221746574,20.12168884277344,1.250008334944756,18.932802200317386,1.2264181327750714,19.218849182128906,0.01556420448832263
2363,2004-09-27,20.58651733398437,20.70272445678711,20.273651123046875,20.532882690429688,1402394.0,-0.004323379885665779,2.0,0.11538587795029272,72.35143500808829,57.55792304219959,-1.4179974191520621,-1.5622471726814418,-1.8433954681484757,-1.5559463152453183,10.27457598639482,0.4290733337402344,0.20077675472189327,1.4646554946899393,0.2656534439209608,2.6636575454589178,0.8651544693054518,2.0641565200744267,-1.8699956542968756,87.966788080115,33.82866288857393,0.5995010253844888,9,-0.8670825958251918,-1.3855447769165004,-2.5498499870300257,-2.181116104125973,1.421300888061527,0,0.01085538165285338,-1.4516157896548163,20.675907135009766,-1.3492088221746574,20.12168884277344,1.250008334944756,18.932802200317386,0.01085538165285338
2364,2004-09-28,20.55076026916504,20.63121223449707,19.97866439819336,20.523944854736328,1555879.0,-0.0017369166546836734,5.952377081661061,0.49996443812236596,71.97941738540896,60.82516234048539,-1.2393043911000987,-1.463537759394363,-1.801105473623366,-1.5309124150367523,10.503120143303438,0.6525478363037109,0.22929715644345805,1.3412962913513198,-0.005237181871528662,2.6878297645741682,0.6680295547398956,2.014563027962744,-1.7490695006103572,84.86231528009694,32.995441486724424,0.6732667366114246,9,-0.8313255310058594,-1.1129045486450195,-2.5140929222106934,-2.1453590393066406,1.7073497772216797,1,0.03827753949434598,2.0,20.58651733398437,-1.4516157896548163,20.675907135009766,-1.3492088221746574,20.12168884277344,0.03827753949434598
2365,2004-09-29,20.908321380615234,21.230125427246094,20.89938163757324,21.230125427246094,1730507.0,0.01739892377542307,1.0555601654832545,-12.000711288142826,74.53269653566781,63.26410900494827,-1.3977185144379085,-1.7429005159731332,-2.1524548184251344,-1.8896616569616214,11.334210812487143,0.6793651580810547,0.2740646920550205,1.59248332977295,0.06459776655882976,3.12036889298707,0.8285405481658898,2.35642611138001,-2.0248682867480525,85.5421666098241,35.01900797917445,0.7639427816070606,9,-0.9966983795166016,-1.2067651748657227,-2.844837188720703,-2.502920150756836,2.8247241973876953,2,0.014963626103381644,5.952377081661061,20.55076026916504,2.0,20.58651733398437,-1.4516157896548163,20.675907135009766,0.014963626103381644
2366,2004-09-30,20.845748901367188,20.97089385986328,20.675907135009766,20.96195411682129,1391207.0,-0.002992706975800563,3.400005689981365,0.36110551334178925,78.57143607930358,67.08596471876643,-1.1569209140727068,-1.6138159533739653,-2.0790824503001843,-1.826226821908449,11.763633923484166,0.2949867248535156,0.35624554906173245,1.435157394409181,-0.22656556660390592,3.096880355422268,0.6042959139026358,2.2660188749157264,-1.8214954674972716,69.28577742689667,13.962692618845118,0.8308614805065436,9,-0.9341259002685547,-1.1441926956176758,-2.6772313117980957,-2.453756332397461,3.218038558959961,3,0.03001708454507468,1.0555601654832545,20.908321380615234,5.952377081661061,20.55076026916504,2.0,20.58651733398437,0.03001708454507468
2367,2004-10-01,21.006650924682614,21.1854305267334,20.783174514770508,20.96195411682129,713055.0,0.007718697182660161,1.0,-0.3846368485842944,79.13670095486043,70.44285388102134,-1.0874489514870582,-1.6791715997730634,-2.2291094869946626,-1.9851793549894943,13.47840765019514,0.4022560119628906,0.4909036026990776,1.4807462692260707,-0.28997224868528093,3.2514647871374223,0.5953870102703931,2.3661055281817482,-1.8500451712101267,82.14291157491064,22.11662695567152,0.8853592589556764,10,-1.0458641052246058,-1.305094718933102,-2.7442741394042933,-2.614658355712887,2.6816997528076207,4,0.0425531856937853,3.400005689981365,20.845748901367188,1.0555601654832545,20.908321380615234,5.952377081661061,20.55076026916504,0.0425531856937853
2368,2004-10-04,21.1854305267334,21.355270385742188,21.015588760375977,21.167552947998047,908826.0,0.008510618979283402,-1.1110959642956633,0.39997439617652747,80.64517556387965,72.68948507443177,-0.9906406162389558,-1.7735815689709966,-2.39442425043206,-2.1656601774385535,15.207211453591803,0.34861946105957387,0.6040909899453091,1.5482353210449205,-0.3479655824074328,3.4444362244972737,0.6001348693187438,2.496335772771097,-1.9044135928344943,87.66242043511635,21.837234596419364,0.9481004517261765,10,-1.0592727661132812,-1.4213018417358398,-2.945401191711426,-2.793437957763672,2.7353343963623047,0,0.054430311254785035,1.0,21.006650924682614,3.400005689981365,20.845748901367188,1.0555601654832545,20.908321380615234,0.054430311254785035
2369,2004-10-05,21.891611099243164,22.34749984741211,21.33739280700684,21.5340518951416,2955923.0,0.03333331232606551,-1.6904713520763428,20.00042675770831,85.6287414948603,76.69303595601917,-1.4279873273669672,-2.3770509471875023,-3.080673695222714,-2.8633154387392423,17.355933116710247,1.162069320678711,0.7797342663493687,2.1118388175964355,-0.010635528973686803,4.234313164166558,1.0506016443113744,3.1730759908814967,-2.444653889196797,72.72728310033364,-0.7100203718718774,1.0612371732850614,10,-1.2157039642333984,-1.6313676834106445,-3.5845394134521484,-3.4996185302734375,2.1811161041259766,1,0.005308294683105785,-1.1110959642956633,21.1854305267334,1.0,21.006650924682614,3.400005689981365,20.845748901367188,0.005308294683105785
2370,2004-10-06,22.141902923583984,22.293865203857425,21.83797645568848,21.94524574279785,1325987.0,0.011433229980477577,-1.2173806155345144,0.549998933128494,85.6858823304834,78.15577274235109,-1.3133047415074053,-2.510344944034678,-3.3036806290025034,-3.1009708199434947,19.226781232935323,0.4558887481689453,0.9748797087255241,2.206145095825196,-0.12972466883184453,4.542014860482237,1.0382102134966757,3.3740799781537163,-2.404891449801042,87.7005372000785,14.600990973777982,1.1679348823285203,10,-0.97882080078125,-1.8816595077514648,-3.8348312377929688,-3.749910354614258,1.9755191802978551,2,0.00524828977905778,-1.6904713520763428,21.891611099243164,-1.1110959642956633,21.1854305267334,1.0,21.006650924682614,0.00524828977905778
2371,2004-10-07,21.918428421020508,22.240232467651367,21.88267135620117,22.141902923583984,1291643.0,-0.010092831828173554,-1.424236546208075,-1.1363658406478832,83.85216261083306,79.15373866259837,-0.9031342270110088,-2.1707669268484224,-3.052938205647706,-2.8707411768142173,20.865678210537585,0.35756111145019887,1.1216210124912749,1.8383057594299324,-0.6160427391185124,4.292654257978377,0.6111315101557082,3.0654800087041565,-1.920368109874648,72.57147107200207,-4.858638443354721,1.2271742492742224,10,-0.7553462982177734,-1.6581850051879883,-3.602417469024658,-3.5264358520507812,2.2883834838867223,3,0.08278956511508562,-1.2173806155345144,22.141902923583984,-1.6904713520763428,21.891611099243164,-1.1110959642956633,21.1854305267334,0.08278956511508562
2372,2004-10-08,21.85585594177246,22.34749984741211,21.82903861999512,21.87373352050781,836671.0,-0.0028547885845701115,-13.499933320887907,0.07999829300557451,83.52716175479372,80.39548607889898,-0.7326278671463946,-1.9661094127675725,-2.966144500668541,-2.7965705403214187,23.443689420538128,0.5184612274169886,1.3376867534715622,1.6215354919433587,-0.8739096040481051,4.1169805879348225,0.37381294394762676,2.8692580399390906,-1.622851676999975,63.08733289894817,-18.62228494477001,1.2477225479957312,10,-0.6927738189697266,-1.5956125259399414,-3.564427375793457,-3.4638633728027344,2.252626419067383,4,0.10102242275191475,-1.424236546208075,21.918428421020508,-1.2173806155345144,22.141902923583984,-1.6904713520763428,21.891611099243164,0.10102242275191475
2373,2004-10-11,21.498294830322266,21.989940643310547,21.444660186767575,21.86479377746582,605772.0,-0.01635996834911413,-1.3018869443739716,20.500480102425925,75.24753479261334,80.75861023525502,-0.25940942420395885,-1.4743391435553548,-2.583983190850333,-2.4299436331801125,25.84154112122523,0.5452804565429723,1.3837221262481876,1.13078327178955,-1.334242810675761,3.595809354254861,-0.10172976944310719,2.3632963130222073,-1.0538410072858184,15.92920521085269,-60.845054164576,1.2325130412326561,10,0.013408660888671875,-1.027984619140625,-3.0884246826171875,-3.106302261352539,2.261568069458008,0,0.10187114208141779,-13.499933320887907,21.85585594177246,-1.424236546208075,21.918428421020508,-1.2173806155345144,22.141902923583984,0.10187114208141779
2374,2004-10-12,21.69495391845703,21.69495391845703,21.391027450561523,21.498294830322266,1091845.0,0.009147659834741306,2.09089674703703,-0.5365884122382918,81.21211807715335,81.50076818430897,-0.30921331149062325,-1.5216120592345312,-2.75497875143844,-2.6158731591614632,28.196352607646023,0.3039264678955078,1.3815967763102037,1.183077430725099,-1.2350474044526507,3.601202265902849,-0.025984986863775816,2.392139848313974,-1.0601954929830164,31.7757698911394,-45.8667810718175,1.2090624175888744,10,-0.18325042724609375,-1.2246437072753906,-3.2493276596069336,-3.3029613494873047,2.2168712615966797,1,0.1025957931510082,-1.3018869443739716,21.498294830322266,-13.499933320887907,21.85585594177246,-1.424236546208075,21.918428421020508,0.1025957931510082
2375,2004-10-13,21.85585594177246,22.079330444335934,21.69495391845703,21.76646423339844,822463.0,0.007416564419551186,-2.3077118776209984,0.454551626481467,75.52631711936516,81.16242163320469,-0.3593637229334625,-1.5114881671537006,-2.8823430798313794,-2.7682838509328533,30.87628311427285,0.3843765258789027,1.4063241961500772,1.1862060546874993,-1.144447696816247,3.5168598061912455,0.020879178935626186,2.3515329304393724,-1.049823374104637,48.59821284351712,-26.5710172183599,1.1653268757518729,10,-0.29051876068115234,-1.3855457305908203,-3.4102296829223633,-3.486210823059082,1.9933967590332031,2,0.10143145468668835,2.09089674703703,21.69495391845703,-1.3018869443739716,21.498294830322266,-13.499933320887907,21.85585594177246,0.10143145468668835
2376,2004-10-14,21.730709075927734,21.95418357849121,21.52511215209961,21.90055084228516,1041727.0,-0.0057260107395537,2.0967897359654195,-1.8999722619328185,67.77106807647517,79.89957353560634,-0.10670511880431377,-1.2289927642385798,-2.7232685900162323,-2.633859870541624,33.15990862793951,0.42907142639160156,1.4393028031185722,0.9211638450622566,-1.3040287730041094,3.1463564631286225,-0.1914324639709264,2.0337601540954395,-0.7705297802854822,35.5140019183715,-35.92026053552568,1.1125963090331827,10,-0.049164772033691406,-1.2603988647460938,-3.2761435508728027,-3.3610639572143555,1.4928131103515625,3,0.10983134602809597,-2.3077118776209984,21.85585594177246,2.09089674703703,21.69495391845703,-1.3018869443739716,21.498294830322266,0.10983134602809597
2377,2004-10-15,21.93630599975586,22.02569580078125,21.77540397644043,21.85585594177246,573666.0,0.009461123569864283,-1.0740641225234908,-0.4736765267389789,71.8840335905775,78.92611331635055,-0.18613667714456028,-1.252391869374513,-2.8685071305064405,-2.827034464229495,35.443657190743124,0.2949867248535156,1.4353065158430738,0.9703282356262193,-1.0965608233155493,3.037217294567988,-0.063116293844665,2.0037727650971036,-0.8373946489366233,79.22071444208328,9.46966747550411,1.0334445294708838,10,-0.09385967254638672,-1.4659957885742188,-3.4169325828552246,-3.5666608810424805,2.011274337768551,4,0.10350447815491992,2.0967897359654195,21.730709075927734,-2.3077118776209984,21.85585594177246,2.09089674703703,21.69495391845703,0.10350447815491992
2378,2004-10-18,21.84691619873047,21.85585594177246,21.498294830322266,21.85585594177246,932095.0,-0.004074970554585833,78.9935993172605,-0.11112164821356599,70.6552761974005,77.26239494996611,0.007769578853348946,-0.9698376628532763,-2.711637049678636,-2.728327874734717,38.17444974261191,0.43801116943359375,1.4269118091749426,0.7267406463623054,-1.0935758284327193,2.54705712115733,-0.18341759103520516,1.636898883759816,-0.623145998251946,66.23373024560193,-1.5395071945469851,0.9101582373975116,10,0.022347450256347656,-1.3766059875488281,-3.327542781829834,-3.47727108001709,2.5565528869628906,0,0.10351878230945899,-1.0740641225234908,21.93630599975586,2.0967897359654195,21.730709075927734,-2.3077118776209984,21.85585594177246,0.10351878230945899
2379,2004-10-19,21.677074432373047,21.981000900268555,21.65919685363769,21.84691619873047,450945.0,-0.0077741757606637485,-2.130436396021895,18.998506507360784,63.03028226114101,74.74510605337254,0.16089926225102502,-0.6391591836812012,-2.475473618466495,-2.553059698318201,40.24393145143762,0.3218040466308629,1.4009222318334977,0.4339876174926758,-1.164190499995435,2.0321657349807865,-0.36510144125137955,1.2330766762367311,-0.34093126720116373,30.76912976397616,-33.320704226313985,0.7990890587440554,10,0.19218921661376953,-1.2067642211914062,-3.157701015472412,-3.307429313659668,2.905176162719723,1,0.09608254443675035,78.9935993172605,21.84691619873047,-1.0740641225234908,21.93630599975586,2.0967897359654195,21.730709075927734,0.09608254443675035
2380,2004-10-20,21.730709075927734,21.802221298217773,21.29269790649414,21.677074432373047,1119700.0,0.0024742565571758135,4.18179349407406,-0.315791837926465,65.04556727561392,72.65548434945929,0.04783296861671715,-0.497965122870184,-2.4616604835672327,-2.599473658744124,42.11185855387213,0.5095233917236328,1.3530836450922052,0.3477269172668471,-0.8347120854761769,1.5301659200098712,-0.2434925841046649,0.9389464186383591,0.616790771484375,59.75612929414888,-3.5245823235371176,0.5912195013715128,10,0.08938980102539062,-1.2603988647460938,-3.2113356590270996,-3.3610639572143555,2.7710895538330114,2,0.10037022245823146,-2.130436396021895,21.677074432373047,78.9935993172605,21.84691619873047,-1.0740641225234908,21.93630599975586,0.10037022245823146
2381,2004-10-21,21.212247848510746,21.587684631347656,21.15861320495605,21.587684631347656,919007.0,-0.02385845881077653,1.2857186402963048,-6.999893314366933,53.116528658000746,69.27652511648229,0.5091283793367047,0.11213645809199946,-1.8728928632626527,-2.0845834205016764,41.82463940957164,0.5720958709716832,1.186305873066047,-0.2252622604370096,-1.2533000342615317,0.8027755133875125,-0.7392811473492706,0.28875662647525147,1.1141559600830035,6.185644114290028,-52.449148500552056,0.5140188869122617,10,0.4067239761352468,-0.7419376373291051,-2.692874431610111,-2.842602729797367,3.1733436584472656,3,0.12431520087485937,4.18179349407406,21.730709075927734,-2.130436396021895,21.677074432373047,78.9935993172605,21.84691619873047,0.12431520087485937
2382,2004-10-22,20.997711181640625,21.346332550048828,20.890443801879886,21.31057548522949,626692.0,-0.010113811058698463,1.3720828681304864,0.8333341800576095,47.18498352789617,66.15846386484705,0.6583706112799845,0.37104149848858015,-1.574684404547618,-1.873046050487872,40.6617790229202,0.45588874816894176,0.9839171737079297,-0.45588912963867045,-1.4429953757493372,0.5312171164719963,-0.9494422526940021,0.03766399341666116,1.2819810028076155,9.836016832060375,-43.262827253258905,0.49355312305533283,10,0.48717594146728516,-0.5274009704589844,-2.357661247253418,-2.628066062927246,3.3700027465820312,4,0.10600255358235477,1.2857186402963048,21.212247848510746,4.18179349407406,21.730709075927734,-2.130436396021895,21.677074432373047,0.10600255358235477
2383,2004-10-25,20.80999183654785,20.89938163757324,20.58651733398437,20.89938163757324,423425.0,-0.008939990814661125,6.000000000000556,0.2857142857142776,30.793668426942233,60.55641390371248,0.824937460235251,0.6075087020723338,-1.3043257876813534,-1.6844524492192257,39.21992536334478,0.41119384765625355,0.787774101868159,-0.6547821998596177,-1.6049291089262852,0.2953647092070497,-1.1298556543929514,-0.179708745326284,1.3863454449462864,16.025610338238867,-33.16147579029057,0.4750734545333333,10,0.5229320526123011,-0.33968162536621094,-2.1677069664001465,-2.4403467178344727,3.6202945709228516,0,0.15077317308054505,1.3720828681304864,20.997711181640625,1.2857186402963048,21.212247848510746,4.18179349407406,21.730709075927734,0.15077317308054505
2384,2004-10-26,21.33739280700684,21.36421012878418,20.756357192993164,20.783174514770508,882985.0,0.0253436413911865,1.0,-6.200017069944382,36.994232129499345,56.27507112706073,0.2698613628933195,0.1497391262136567,-1.7493241478203494,-2.2050488764720733,38.85688818722019,0.6078529357910156,0.5994169900038955,-0.16671285629272248,-1.0174792266297068,0.6840535140442618,-0.5920960414612146,0.2586703288757697,0.7301588786865167,61.76466435197937,16.728459389604012,0.4253831851684923,10,-0.03128623962402699,-0.8179187774658239,-2.712985992431644,-2.9677476882934606,3.0213813781738246,1,0.14369498215731746,6.000000000000556,20.80999183654785,1.3720828681304864,20.997711181640625,1.2857186402963048,21.212247848510746,0.14369498215731746
2385,2004-10-27,21.2211856842041,21.54298973083496,21.212247848510746,21.27482032775879,846963.0,-0.00544617254103219,-8.250186706498205,-0.0967753037133903,38.32335673627927,53.003103200372294,0.3202506448229556,0.30629073424494635,-1.5492130548646443,-2.0796465254454937,37.83163834104429,0.3307418823242152,0.4779011026461646,-0.29856319427490163,-1.1139748539145558,0.5168484653647525,-0.7062690240947305,0.1091426355449272,0.7278832533525375,63.392836730806,20.937484012222143,0.40770582981982756,10,0.08492088317871094,-0.5989131927490234,-2.5900745391845703,-2.8515405654907227,3.280612945556644,2,0.1583825221128179,1.0,21.33739280700684,6.000000000000556,20.80999183654785,1.3720828681304864,20.997711181640625,0.1583825221128179
2386,2004-10-28,21.471477508544922,21.578746795654297,21.051345825195312,21.230125427246094,632621.0,0.011794431662087712,1.3137169585554227,-4.499928876244666,43.94364774975073,49.898615884724876,0.03276538757749137,0.11096999951728748,-1.7216250702754472,-2.3219062237838557,37.23817348341573,0.5274009704589844,0.3114085975209484,-0.07955780029296733,-0.8316404065102034,0.6725248059242688,-0.4555991034015854,0.2964835028156507,0.3685873007259346,89.18906450037873,47.30518866527913,0.37604130310861716,10,-0.18771839141845703,-0.7955703735351562,-2.8068456649780273,-3.101832389831543,3.092893600463867,3,0.14113239855104798,-8.250186706498205,21.2211856842041,1.0,21.33739280700684,6.000000000000556,20.80999183654785,0.14113239855104798
2387,2004-10-29,21.90055084228516,21.918428421020508,21.498294830322266,21.498294830322266,1304173.0,0.019983409784886996,-1.0888865707593245,1.6666772036858641,56.198353908497474,48.29229118595787,-0.44914565366385517,-0.26108696256967434,-2.058734460396284,-2.738229896917481,36.534608430933645,0.44695091247558594,0.20004535431458947,0.3048205375671422,-0.4166674086433133,1.0263084837775978,-0.055923435538083766,0.6655645106723682,-1.3140335083007884,98.65774983710584,51.28113366615861,0.36074397310522754,10,-0.616791725158695,-0.7374687194824254,-2.708518028259281,-3.110773086547855,2.5654926300048793,4,0.11346932241881258,1.3137169585554227,21.471477508544922,-8.250186706498205,21.2211856842041,1.0,21.33739280700684,0.11346932241881258
2388,2004-11-01,22.33856010437012,22.3564395904541,21.641319274902344,21.90055084228516,1357311.0,0.019999919875953953,2.018861391918432,1.0888818291306601,59.230738508320776,47.87011965786674,-0.9052811548754747,-0.641149240851373,-2.4110500104863846,-3.1572447777590718,35.80322313634263,0.7151203155517578,0.14698462194611395,0.6851733207702679,-0.08116491440694418,1.45151155594748,0.30200420318166366,1.0683424383588722,-1.7254045486450273,98.88258966461024,47.486431932176586,0.3831691175886053,11,-0.8670816421508825,-1.1710081100463903,-2.8783564567565953,-3.2895507812500036,2.422470092773434,0,0.09083637505604347,-1.0888865707593245,21.90055084228516,1.3137169585554227,21.471477508544922,-8.250186706498205,21.2211856842041,0.09083637505604347
2389,2004-11-02,22.0078182220459,22.570974349975586,21.93630599975586,22.23129272460937,1227990.0,-0.014805872929093522,-2.4634115877617084,-0.510204970323494,52.07822940447322,46.42930433885111,-0.5841153968634885,-0.31753522756395824,-2.001013459059706,-2.807097977021485,34.18970445074242,0.6346683502197266,0.048715967419806105,0.3486210823059075,-0.4270278475076914,1.1242700121195064,-0.039203382600891956,0.7364455472127069,-1.3249313049316456,62.94119788182342,10.728825358780654,0.3878244649068002,11,-0.42907238006591797,-0.7329988479614258,-2.547614574432373,-2.9588088989257812,2.762151718139652,1,0.11007307316806836,2.018861391918432,22.33856010437012,-1.0888865707593245,21.90055084228516,1.3137169585554227,21.471477508544922,0.11007307316806836
2390,2004-11-03,22.25811004638672,22.34749984741211,22.10614776611328,22.10614776611328,711265.0,0.011372859490910159,-2.1764735415202328,-0.6799982930056012,56.97399562961929,46.85791178014205,-0.8400702995072429,-0.5888662010393162,-2.180723351945389,-3.03347784514186,32.48898921042728,0.33968162536621094,-0.03834845842969514,0.5931025505065932,-0.19933075563564984,1.3855358566488363,0.1968858974354717,0.9893192035777147,-1.4619378833007843,79.41179054702826,24.050860651614386,0.3962166530711214,11,-0.6793642044067383,-0.6793642044067383,-2.679464817047119,-3.2091007232666016,2.8694190979003906,2,0.09437747115168738,-2.4634115877617084,22.0078182220459,2.018861391918432,22.33856010437012,-1.0888865707593245,21.90055084228516,0.09437747115168738
2391,2004-11-04,23.73304557800293,23.786678314208984,22.311744689941406,22.311744689941406,2710818.0,0.06626508398702269,-1.0754699256949076,9.352984737423435,67.7876156325589,49.147093125104576,-2.1454431472133813,-2.024691761486036,-3.5774334552754965,-4.4785365839669,31.19525405156476,1.5285682678222656,-0.044585061009325244,1.9773072242736802,0.7606956519798089,3.1939187965675515,1.3690014381267446,2.585613010420616,-2.8303852837036168,97.65630469789261,43.44162408464129,0.6083057861469356,11,-1.54644775390625,-1.54644775390625,-3.9264559745788574,-4.491847991943359,1.3408489227294957,3,0.032391673004257715,-2.1764735415202328,22.25811004638672,-2.4634115877617084,22.0078182220459,2.018861391918432,22.33856010437012,0.032391673004257715
2392,2004-11-05,24.06378746032715,24.11742210388184,23.50956916809082,23.706228256225586,1348697.0,0.013935922435120096,1.6153858779502757,0.25157178687844806,70.94594180588524,53.60845683387602,-2.230036310274709,-2.29943284521611,-3.8201712088417494,-4.778316956776681,29.82486256838608,0.6078529357910192,-0.0496698736232446,2.1976525306701653,0.601340878784896,3.7939641825554347,1.3994967047275324,2.995808356612798,-2.9304057244350616,97.83390887781522,43.274888664208774,0.7981558259426341,11,-1.6268978118896484,-1.711817741394043,-4.257197856903076,-4.822589874267578,0.9832897186279297,4,0.02080236328162921,-1.0754699256949076,23.73304557800293,-2.1764735415202328,22.25811004638672,-2.4634115877617084,22.0078182220459,0.02080236328162921
2393,2004-11-08,23.688350677490234,24.11742210388184,23.688350677490234,23.99227523803711,829287.0,-0.015601732830124115,-1.8235390099407804,-0.849997866256988,68.29270323606715,57.08606473460578,-1.5682889853975368,-1.8461637890329108,-3.365330132406612,-4.371503791064924,29.435520676064186,0.4290714263916051,0.025172669644629053,1.7127129554748528,-0.06725442385511116,3.4926803348048168,0.822729265809869,2.6026966451398366,-2.2565649047991734,80.32789609044939,21.81943852396674,0.8899836896649821,11,-1.1039667129516602,-1.336380958557129,-3.8571791648864746,-4.447153091430664,1.385543823242191,0,0.03283017907780317,1.6153858779502757,24.06378746032715,-1.0754699256949076,23.73304557800293,-2.1764735415202328,22.25811004638672,0.03283017907780317
2394,2004-11-09,23.920764923095703,24.09060478210449,23.50063133239746,23.688350677490234,1010404.0,0.009811330842308008,1.0625054177141047,-0.7647103122803495,69.29135657440395,60.526953605508524,-1.5597377414681333,-2.0061313499799134,-3.5067979126699456,-4.573583525802206,29.018601671900846,0.5899734497070277,0.16004578805911507,1.83383665084839,-0.14001201230521687,3.807685314001997,0.8469123192715884,2.820760982425192,-2.220415517285563,90.22225973387992,30.55504032835715,0.9869243315768031,11,-1.336380958557129,-1.5687952041625977,-3.9756217002868652,-4.616994857788086,1.0190448760986328,1,0.035127023602684604,-1.8235390099407804,23.688350677490234,1.6153858779502757,24.06378746032715,-1.0754699256949076,23.73304557800293,0.035127023602684604
2395,2004-11-10,24.07272720336914,24.269384384155273,23.867130279541016,23.929702758789066,917664.0,0.0063527349882828155,-2.0,0.6153858779502851,76.93603630949268,64.19277455659096,-1.4132942049927628,-2.0906861996504276,-3.5635964575541976,-4.698158869005354,28.217876586162692,0.4022541046142578,0.3878991094991058,1.8749553680419915,-0.2845109477195642,4.034421683803547,0.7952222101612136,2.9546885259227693,-2.130670527751832,89.95437304589878,22.550420609319275,1.0797331578807774,11,-1.188887596130371,-1.6447763442993164,-3.604651927947998,-4.2728424072265625,-0.27710914611816406,2,0.0289640110539211,1.0625054177141047,23.920764923095703,-1.8235390099407804,23.688350677490234,1.6153858779502757,24.06378746032715,0.0289640110539211
2396,2004-11-11,24.11742210388184,24.24256706237793,23.840312957763672,24.24256706237793,823582.0,0.0018566612804238325,5.428610620008535,-0.8749899981329817,80.34784783577544,66.87605165962185,-1.1657860622398246,-2.0526468477825652,-3.5161214779296266,-4.714928896187452,27.79750451924261,0.4022541046142578,0.5815068519058393,1.8003146171569853,-0.5090594028693793,4.10968863718335,0.6456276071438012,2.9550016271701693,-1.8960861032399734,80.23262737936967,5.317589046608873,1.1546870100131832,11,-1.162070274353031,-1.6894712448120153,-3.4057593345642125,-4.317537307739261,0.22347450256346946,3,0.04188287769954857,-2.0,24.07272720336914,1.0625054177141047,23.920764923095703,-1.8235390099407804,23.688350677490234,0.04188287769954857
2397,2004-11-12,24.20681190490723,24.349836349487305,23.82243537902832,24.171056747436523,1378230.0,0.0037064409554370403,2.277777119216681,-0.28570993111019927,83.6879730452632,69.59352216372656,-0.9986477513546319,-2.0693090008739254,-3.502333450171516,-4.769167646153196,27.30653087878987,0.5274009704589844,0.8003993829252636,1.776179122924809,-0.6733515686728211,4.225709814522439,0.5514137771259939,3.000944468723624,-1.739710098243755,83.15784272327927,0.7609013796879083,1.2247653457988155,11,-1.063740730285648,-1.7386350631713903,-3.495149135589603,-4.406927108764652,0.16984176635741832,4,0.03581977664929181,5.428610620008535,24.11742210388184,-2.0,24.07272720336914,1.0625054177141047,23.920764923095703,0.03581977664929181
2398,2004-11-15,24.108482360839844,24.38559150695801,24.0012149810791,24.224689483642575,866316.0,-0.004062060896480646,-1.324329311895941,-3.250080017069886,80.03877948417232,72.70024995035979,-0.6960490600031939,-1.889749798125571,-3.308198458710855,-4.63047822508458,27.521305147425785,0.3843765258789098,1.0007255249467484,1.5647712707519545,-0.9783173187827536,4.107859860286663,0.29322697598460223,2.836315565519307,-1.3777977181810321,68.68682296852813,-15.645801831332449,1.2715442947673539,11,-0.8626127243041992,-1.6224279403686523,-3.396819591522217,-4.308597564697266,0.5899753570556676,0,0.03893214031754333,2.277777119216681,24.20681190490723,5.428610620008535,24.11742210388184,-2.0,24.07272720336914,0.03893214031754333
2399,2004-11-16,23.759862899780273,24.08166694641113,23.74198341369629,24.05484962463379,638998.0,-0.014460448229036804,-1.0540465727829271,2.538456488198876,76.19930397537136,74.83639532211002,-0.08131748065557787,-1.4515123220425394,-2.868442780691012,-4.240119008038924,27.357320934325095,0.3664989471435547,1.130229077246149,1.1120123863220215,-1.4521429056037611,3.676167678247804,-0.1700652596408716,2.3940900322849146,-0.7643931588335882,2.7780082741616035,-80.72500498988882,1.2820776459628918,11,-0.4111948013305664,-1.273808479309082,-2.7688560485839844,-3.9599781036376953,0.7955703735351562,1,0.05530467942911832,-1.324329311895941,24.108482360839844,2.277777119216681,24.20681190490723,5.428610620008535,24.11742210388184,0.05530467942911832
2400,2004-11-17,23.91182518005371,24.197872161865234,23.786678314208984,23.813495635986328,1036917.0,0.00639575577158924,-4.411720407164284,-0.33333548862651785,75.70625419163558,75.71624405089634,0.02902073027934904,-1.5090630834536185,-2.9250476616898133,-4.3463222705454,28.125678744278236,0.43800926208496094,1.2297352592402326,1.1549188613891594,-1.4304390547325525,3.7402767775108714,-0.1377600966716983,2.447597819450017,-0.6939359565452143,26.38900413708066,-54.06515244541515,1.2926789580608566,11,0.03128623962402344,-1.4257707595825195,-2.920818328857422,-4.111940383911133,0.10726737976073863,2,0.04299063795423397,-1.0540465727829271,23.759862899780273,-1.324329311895941,24.108482360839844,2.277777119216681,24.20681190490723,0.04299063795423397
2401,2004-11-18,23.849252700805664,24.05484962463379,23.50063133239746,24.036970138549805,1166797.0,-0.0026168006321927173,3.9599713227386784,-1.9090644579364926,72.24493617280689,75.86057675833206,0.12271555132085155,-1.3057498861708225,-2.76616701657057,-4.236890940321597,28.998919449494544,0.5542182922363281,1.3984367726558453,0.9604961395263665,-1.561362823233992,3.482355102286725,-0.300433341853811,2.221425620906544,-0.4445311119452455,39.39401776823686,-37.15647407166674,1.2609294813801788,11,0.09385871887207031,-1.3631982803344727,-2.8314290046691895,-4.049367904663086,0.8670825958251953,3,-0.002248902480406656,-4.411720407164284,23.91182518005371,-1.0540465727829271,23.759862899780273,-1.324329311895941,24.108482360839844,-0.002248902480406656
2402,2004-11-19,23.223522186279297,23.82243537902832,23.223522186279297,23.80455780029297,805124.0,-0.026236902362363312,-1.0615369464596396,3.095267125932248,59.68691215125753,74.90437774890876,0.6891961907870403,-0.5319928390002673,-2.041056626854914,-3.570319047420167,30.289766465690604,0.6257305145263672,1.52657736482276,0.22347507476806783,-2.1383807364942804,2.585330886030416,-0.9574528308631045,1.4044029803992402,1.1620693206787145,0.0,-70.68010186317193,1.1809279056311741,11,0.5810346603393555,-0.7374677658081055,-2.147594928741455,-3.4236373901367188,1.4481182098388672,4,0.048113908441768105,3.9599713227386784,23.849252700805664,-4.411720407164284,23.91182518005371,-1.0540465727829271,23.759862899780273,0.048113908441768105
2403,2004-11-22,23.94758033752441,23.9654598236084,23.24139976501465,23.24139976501465,1487974.0,0.03117779230201756,-1.05063715083648,-1.2153825952795132,69.54956160281972,74.9330671965105,0.00645568860285195,-1.0634627443476035,-2.657289492839144,-4.247626269683028,32.335885322514926,0.7419376373291016,1.4903408151062685,0.7906538009643533,-1.366658253402374,2.9479658553310806,-0.2880022262190103,1.869309828147717,0.4147697830200272,74.31191762587075,2.5433080401937644,1.0786560271833632,11,-0.14302349090575817,-1.461525917053219,-2.791202068328854,-4.147695541381832,0.9385948181152379,0,0.01791718944848486,-1.0615369464596396,23.223522186279297,3.9599713227386784,23.849252700805664,-4.411720407164284,23.91182518005371,0.01791718944848486
2404,2004-11-23,24.40346908569336,24.51073837280273,23.858190536499023,24.0012149810791,1882761.0,0.019036944098047348,1.1159389814365406,0.5696193300598016,70.76125806520679,74.24698072492319,-0.4176847925442253,-1.3469289176257533,-2.996967830155942,-4.6517829969622255,33.954316559404774,0.6525478363037074,1.412809520896566,1.0932387351989732,-0.9525323494422615,3.139009819840208,0.07035319287835762,2.1161242775195888,-1.1799468994140625,91.66656788250242,20.002867188280533,1.0228855423206173,11,-0.5363388061523438,-1.8548412322998082,-3.233682155609131,-4.603584289550781,0.3933162689208949,1,0.012087979424822537,-1.05063715083648,23.94758033752441,-1.0615369464596396,23.223522186279297,3.9599713227386784,23.849252700805664,0.012087979424822537
2405,2004-11-24,24.58225059509277,24.75209045410156,24.39453125,24.39453125,869001.0,0.0073260694523231695,-2.809508326644208,0.46666856332711293,60.969989651603946,72.09388537112636,-0.5772987683660062,-1.3291430256368848,-3.051607387690133,-4.776268581940865,35.48080502150472,0.35755920410155895,1.3800184299608276,1.1039669990539522,-0.7636907989286001,2.9716247970365046,0.17013810006267605,2.0377958980452284,-1.3408508300781214,88.88895821115281,19.665770165259048,0.9338288989912765,11,-0.5944442749023402,-1.9129467010498047,-3.4124636650085414,-4.782365798950192,-0.25029182434081676,2,-0.0010909221543243808,1.1159389814365406,24.40346908569336,-1.05063715083648,23.94758033752441,-1.0615369464596396,23.223522186279297,-0.0010909221543243808
2406,2004-11-26,24.501798629760746,24.761030197143555,24.40346908569336,24.492860794067386,153037.0,-0.0032727664629732534,-2.8094899410687444,0.04761275769922564,56.04938896018922,69.02293158389593,-0.48789663058069976,-1.0646098725122677,-2.8528813433487272,-4.640723643369551,37.42846530768566,0.3575611114501953,1.3175058373569968,0.8719989776611357,-0.7905837870884653,2.5345817424107366,0.04070759528633516,1.7032903600359361,-1.1999712371826199,83.13949810010482,16.811005616478397,0.8312913823748012,11,-0.50952243804932,-1.828024864196781,-3.356594085693363,-4.701913833618168,-0.2324142456054723,4,-0.019700842262248663,-2.809508326644208,24.58225059509277,1.1159389814365406,24.40346908569336,-1.05063715083648,23.94758033752441,-0.019700842262248663
2407,2004-11-29,24.38559150695801,24.58225059509277,24.07272720336914,24.51073837280273,650408.0,-0.004742799684166243,2.799984352662611,-14.001920614595877,60.37232608751173,66.83777009537809,-0.3840496106288178,-0.7933600469394086,-2.6132774483740313,-4.470110879248939,38.69417501836613,0.5095233917236293,1.1968763894696828,0.6315398216247594,-0.8482902121556535,2.1113698554051723,-0.10837519526544526,1.371454838514964,-0.9962119461059586,75.29407925454761,10.292906856915337,0.7399150168902062,11,-0.3933153152465856,-1.7118177413940465,-3.340950489044193,-4.585706710815433,-0.8134479522705114,0,0.013563082510361646,-2.8094899410687444,24.501798629760746,-2.809508326644208,24.58225059509277,1.1159389814365406,24.40346908569336,0.013563082510361646
2408,2004-11-30,24.367713928222656,24.51967620849609,24.126361846923828,24.269384384155273,1557669.0,-0.0007331205695894072,-1.0465157823176325,-0.7857131970798916,57.102260672637094,64.71587639507428,-0.3637892997429155,-0.6489403690610516,-2.4682257916858603,-4.401661180369501,39.43668181009122,0.3933143615722621,1.0515510578829996,0.5122045516967759,-0.8309341198836648,1.8553432232772167,-0.15936478409344446,1.1837738874869963,-0.8960353291931149,56.43564565605009,-5.153183657745906,0.6715693357902204,11,-0.37543773651123047,-1.6939401626586914,-3.390115261077881,-4.567829132080078,0.09832954406738281,1,0.012472506398866656,2.799984352662611,24.38559150695801,-2.8094899410687444,24.501798629760746,-2.809508326644208,24.58225059509277,0.012472506398866656
2409,2004-12-01,24.430286407470703,24.56437110900879,24.251506805419922,24.492860794067386,851885.0,0.002567843640661538,2.043500848864933,-0.6363742168254392,55.84794300046169,62.50939737383273,-0.35901553583887136,-0.5488627731359657,-2.4149719468047515,-4.418493496851024,39.9740907730629,0.3128643035888672,0.8775530228532524,0.4536536216735847,-0.5918470652489738,1.4991543085961432,-0.06909672178769455,0.9764039651348639,-0.8812467125543222,51.94793678592509,-5.802805355369095,0.5227503434612791,12,-0.43801021575927734,-1.6715927124023438,-3.5286693572998047,-4.630401611328125,0.9296569824218714,2,0.018660802438629442,-1.0465157823176325,24.367713928222656,2.799984352662611,24.38559150695801,-2.8094899410687444,24.501798629760746,0.018660802438629442
2410,2004-12-02,24.358774185180664,24.57331085205078,24.260446548461914,24.43922615051269,442555.0,-0.0029271954121737886,-1.2580738415792516,1.285701222299989,53.91303003315021,60.47251891387088,-0.24298918030645922,-0.32876060608189306,-2.2168547307338287,-4.301906238835649,40.544868399117576,0.3128643035888672,0.7417860663232112,0.27710819244384766,-0.39788306087025305,0.9520994457579484,-0.06038743421320092,0.6146038191008962,-0.737015060130652,41.55829400696652,-12.79722226722113,0.3374956266570498,12,-0.3664979934692383,-1.4525861740112305,-3.44598388671875,-4.558889389038086,0.8849620819091797,3,0.017981658933398537,2.043500848864933,24.430286407470703,-1.0465157823176325,24.367713928222656,2.799984352662611,24.38559150695801,0.017981658933398537
2411,2004-12-03,24.501798629760746,24.59118843078613,24.14423942565918,24.349836349487305,1558564.0,0.005871578080767881,1.7027058199349863,-1.8888572783310902,54.70085106382978,59.91851212637891,-0.3170576876051747,-0.4334628927194224,-2.2673291380551426,-4.398709099063883,39.611197616092234,0.4469490051269496,0.6471543693911208,0.381694984436038,-0.29724983754243794,1.060639806414514,0.04222257344680003,0.721167395425276,-0.811683240385122,82.75863337539627,30.722613231650037,0.3394724109892387,12,-0.5005836486816442,-1.5956106185913121,-3.5376091003418004,-4.688505172729496,0.7151203155517543,4,-0.006931730260916424,-1.2580738415792516,24.358774185180664,2.043500848864933,24.430286407470703,-1.0465157823176325,24.367713928222656,-0.006931730260916424
2412,2004-12-06,24.56437110900879,24.64482307434082,24.14423942565918,24.501798629760746,1257411.0,0.0025537912621664827,3.4799685915709335,0.41176322923985054,57.34870281561357,58.56286115002267,-0.18933985164613532,-0.48128580535215804,-2.252583146665515,-4.419079696051025,38.409271045071115,0.5005836486816406,0.5477791463565964,0.4192382812499993,-0.2873117811567667,1.1257883436567653,0.06596325004661807,0.7725133124533805,-0.8100008311670877,84.4825493059822,33.12540553441139,0.35327503120338277,12,-0.2547607421875,-1.434708595275879,-3.584537982940674,-4.630401611328125,1.269338607788086,0,-0.012008722858992016,1.7027058199349863,24.501798629760746,-1.2580738415792516,24.358774185180664,2.043500848864933,24.430286407470703,-0.012008722858992016
2413,2004-12-07,24.46604347229004,24.60906791687012,24.349836349487305,24.58225059509277,1257411.0,-0.00400285585502691,2.052624486220519,-1.8571602755593977,62.38244367329579,57.631881773143675,-0.010878028993822397,-0.33909356314740435,-2.07360373431419,-4.2788362478449,37.142390868647915,0.25923156738281605,0.48065178746885806,0.28202600479125906,-0.40397769484254553,0.9680297044250636,-0.06097584502564146,0.6250278546081596,-0.6512735992902279,64.28576871785103,6.503463741464657,0.3430018498169018,12,-0.049164772033691406,-1.2648687362670898,-3.2426228523254395,-4.532073974609375,1.4123611450195312,1,-0.03653634959878005,3.4799685915709335,24.56437110900879,1.7027058199349863,24.501798629760746,-1.2580738415792516,24.358774185180664,-0.03653634959878005
2414,2004-12-08,24.761030197143555,24.89511489868164,24.41240882873535,24.44816589355469,924488.0,0.012056985232925532,-1.5116189058429474,-2.6922988543479494,64.17910923087314,57.98845061528469,-0.2791683568022627,-0.5985921816617008,-2.281695313685205,-4.531336332653751,36.38457118879115,0.48270606994628906,0.5390121197232176,0.5349994659423842,-0.18518977995831065,1.2551887118430791,0.17490484299203501,0.8950940888927335,-0.8894847046951178,82.1428843589255,19.547267178037487,0.36009462295034794,12,-0.27710914611816406,-1.3453197479248047,-3.4415149688720703,-4.804712295532227,0.9296550750732457,2,-0.011913346193792251,2.052624486220519,24.46604347229004,3.4799685915709335,24.56437110900879,1.7027058199349863,24.501798629760746,-0.011913346193792251
2415,2004-12-09,24.76996994018555,24.76996994018555,24.43922615051269,24.761030197143555,863743.0,0.00036104083597576775,72.99402602938592,0.028573867134882528,65.65349780627093,59.05557382040488,-0.2890796347125928,-0.5824821228630377,-2.213371467887022,-4.499589780842914,35.43471368971762,0.33074378967285867,0.48459217061165205,0.5090770721435582,-0.24649940791721647,1.264653552204333,0.13128883211317088,0.8868653121739456,-0.8165388952384589,83.33346034165285,17.067573438364036,0.37778824003038647,12,-0.2860488891601598,-1.2693386077880895,-3.343187332153324,-4.70638465881348,1.5285682678222585,3,0.023818093083346037,-1.5116189058429474,24.761030197143555,2.052624486220519,24.46604347229004,3.4799685915709335,24.56437110900879,0.023818093083346037
2416,2004-12-10,25.12752914428711,25.1364688873291,24.62694549560547,24.76996994018555,1690569.0,0.014435189262037573,1.714282811245796,39.996586302522644,85.61874150786139,61.86073108933262,-0.6130091419392478,-0.9069883269264949,-2.4859019994800455,-4.811401298925844,34.6822228847966,0.5095233917236328,0.39216304715399275,0.8161309242248542,-0.028818640795233108,1.6610804892449416,0.39365614171481056,1.238605706734898,-1.0987633910412526,99.09902463217061,23.440905231085097,0.4224747825100432,12,-0.49611377716064453,-1.4034223556518555,-3.548783302307129,-4.827060699462891,0.7955703735351562,4,0.004624693583497708,72.99402602938592,24.76996994018555,-1.5116189058429474,24.761030197143555,2.052624486220519,24.46604347229004,0.004624693583497708
2417,2004-12-13,25.073894500732425,25.511905670166016,25.05601692199707,25.511905670166016,1180110.0,-0.0021344973175317916,1.0816306979498702,-1.2250032006145202,78.12499702324564,64.19659068384468,-0.504527468630382,-0.8274891447349972,-2.3512959623612097,-4.712865547181355,33.957743437456976,0.4558887481689453,0.3643794848692039,0.7191421508789091,-0.1897709727097059,1.628055274467524,0.2646855890846034,1.1735987126732148,-0.9343584340782449,62.307655693227645,-12.962220977048318,0.4544565617943072,12,-0.24582195281982777,-0.7061805725097692,-2.8872966766357457,-4.094061851501468,0.04469490051269531,0,0.005704117666120778,1.714282811245796,25.12752914428711,72.99402602938592,24.76996994018555,-1.5116189058429474,24.761030197143555,0.005704117666120778
2418,2004-12-14,25.047077178955078,25.172224044799805,24.993444442749023,25.073894500732425,863743.0,-0.0010695315710355091,-1.6667046004153745,0.06122520074551034,70.45453443317776,65.8195452874798,-0.4148321573154874,-0.7660237064328115,-2.2479128946174214,-4.640704471506787,33.09427103025192,0.17877960205078125,0.36818779162699755,0.6453950881958015,-0.3059144042487887,1.5967045806403917,0.16974034197350463,1.1210498344180984,-0.7428567598794764,57.72352646269514,-14.83313515624031,0.47565474622229553,12,-0.21900463104248047,-0.6793632507324219,-2.6526474952697754,-3.9018726348876953,-0.2681694030761719,1,0.03140616097525095,1.0816306979498702,25.073894500732425,1.714282811245796,25.12752914428711,72.99402602938592,24.76996994018555,0.03140616097525095
2419,2004-12-15,25.073894500732425,25.2169189453125,25.02919960021973,25.073894500732425,928515.0,0.0010706766935617562,-3.2000170699440162,-0.0,67.29556034789354,67.30649310022905,-0.380797640194956,-0.7266028541114871,-2.219040024564766,-4.622560863305861,32.85825763327624,0.18771934509276988,0.36746451996430807,0.60651082992554,-0.3396509468580575,1.5526726067091374,0.13342994153374121,1.0795917183173387,-0.6247518515259749,59.16663258611018,-10.856316326592221,0.47308088839179957,12,-0.24582195281982777,-0.7061805725097692,-2.6057176589965856,-3.9286899566650426,-0.2681694030761754,2,0.03208556678555241,-1.6667046004153745,25.047077178955078,1.0816306979498702,25.073894500732425,1.714282811245796,25.12752914428711,0.03208556678555241
2420,2004-12-16,24.939809799194336,25.16328430175781,24.80572509765625,25.1364688873291,1564605.0,-0.005347581786075306,1.8571602755594017,-100.0,64.84850444205904,68.43401014225452,-0.17391444792081145,-0.5392004617740653,-2.0377438841127145,-4.441840267382357,32.24121306186629,0.35755920410155895,0.38327969929771655,0.4210268974304192,-0.5096218410475508,1.3516756359083892,-0.0442974718085658,0.8863512666694042,-0.3631355874727369,35.353489635195075,-31.64668241113793,0.4653243692389851,12,-0.11173725128173828,-0.5720958709716797,-2.471632957458496,-3.794605255126953,0.2949867248535156,3,0.030107505994160455,-3.2000170699440162,25.073894500732425,-1.6667046004153745,25.047077178955078,1.0816306979498702,25.073894500732425,0.030107505994160455
2421,2004-12-17,23.795618057250977,25.02919960021973,23.795618057250977,25.02919960021973,2476899.0,-0.04587812622293219,-1.0000000000000058,6.272690241111108,38.21428843589253,66.30796410006329,0.9605871947886442,0.6332332826053246,-0.8514585602848612,-3.256193458866875,31.43839351501423,1.2335815429687536,0.37366630261876566,-0.7204831123352058,-1.6595264634044895,0.21856023873407793,-1.1900047878698494,-0.25096143680056215,1.716287612915039,0.0,-63.22667877806413,0.46952167553464225,12,0.8581438064575195,0.5720958709716797,-1.1397228240966797,-2.574432373046875,1.8146171569824219,4,0.10518407820864084,1.8571602755594017,24.939809799194336,-3.2000170699440162,25.073894500732425,-1.6667046004153745,25.047077178955078,0.10518407820864084
2422,2004-12-20,24.34089660644531,24.358774185180664,23.93864250183105,24.13529968261719,1768207.0,0.022915082427462874,2.481483823041329,-0.16666666666666044,49.557516553790315,64.88297219789604,0.42496470340958936,0.18546671579582963,-1.345422258091176,-3.757852644005137,31.22586354165072,0.5631561279296875,0.3904573662790298,-0.23107328414917205,-0.9545257382311441,0.49237916993279995,-0.5927995111901581,0.13065294289181395,1.1366833114624058,38.3647511779173,-24.65844180328981,0.3617262270409866,12,0.31286525726318715,0.026817321777347303,-1.6492452621459925,-3.1197109222412074,1.6358375549316442,0,0.06500183362013057,-1.0000000000000058,23.795618057250977,1.8571602755594017,24.939809799194336,-3.2000170699440162,25.073894500732425,0.06500183362013057
2423,2004-12-21,24.37665367126465,24.80572509765625,24.287263870239254,24.51967620849609,1312004.0,0.0014690118197975277,-2.222236052087174,-0.6956453169066418,49.10716383618223,63.20831159848593,0.4192867068424384,0.19341965467844346,-1.3168639433324216,-3.74734134816277,31.079287817831514,0.5184612274169957,0.39559676271190014,-0.216769886016845,-0.8856499112154026,0.4521101391817126,-0.551209898616122,0.11767012658243203,1.0672870094299327,40.88054956513337,-22.571027470015387,0.33444001259927814,12,0.27710819244384766,-0.008939743041992188,-1.5710296630859375,-3.1152420043945312,1.6179580688476562,1,0.030436324033067397,2.481483823041329,24.34089660644531,-1.0000000000000058,23.795618057250977,1.8571602755594017,24.939809799194336,0.030436324033067397
2424,2004-12-22,24.69845771789551,24.993444442749023,24.421348571777344,24.55543327331543,1190066.0,0.013201321681417078,-1.7826090990054921,-1.0000133360005832,55.21980437603979,62.04901232846024,0.09797662280049835,-0.11083397280304297,-1.5756270556118857,-4.021392426094266,30.36913585957687,0.616790771484375,0.39480850388041944,0.09028472900390838,-0.5739522099337151,0.7545216679415319,-0.24183374046490158,0.42240319847271834,0.7125165103301967,66.01315666528644,-0.1991905256944051,0.33211846946881096,12,-0.04469585418701527,-0.3307437896728551,-1.8324956893920934,-3.4191684722900426,1.7252254486083949,2,0.0032572907548436003,-2.222236052087174,24.37665367126465,2.481483823041329,24.34089660644531,-1.0000000000000058,23.795618057250977,0.0032572907548436003
2425,2004-12-23,24.55543327331543,24.71633529663086,24.13529968261719,24.70739555358887,1172055.0,-0.005790824925738236,5.842081620735309,-1.0624916651108192,50.82418580876304,58.182950584115986,0.23173848553804177,0.03170384582072927,-1.375111012452031,-3.8282500066702703,29.14938889096147,0.5810356140136683,0.3835282598256704,-0.05139884948730611,-0.7159643072185382,0.613166608243926,-0.38368157835292394,0.2808838793783117,0.8232338314907821,61.59424323388236,-2.420800344316042,0.33228272886561655,12,0.0983285903930664,-0.18771934509277344,-1.6380720138549805,-3.06607723236084,1.6805324554443395,3,0.010192930483243101,-1.7826090990054921,24.69845771789551,-2.222236052087174,24.37665367126465,2.481483823041329,24.34089660644531,0.010192930483243101
2426,2004-12-27,24.01909255981445,24.662700653076172,24.01909255981445,24.62694549560547,757355.0,-0.02184203827850295,-1.1176441055571114,4.00002510292191,42.68585904947865,54.245268587030765,0.6641555044120189,0.5586705652567296,-0.7822911993145034,-3.243830397913289,27.77156947366842,0.6436080932617223,0.32690233192508344,-0.5636042594909689,-1.2774640316397097,0.15025551265777182,-0.9205341455653375,-0.20667437341660033,1.3279135640406565,7.62702976384215,-51.57663030140083,0.3569298860743704,12,0.4871759414672887,0.3486213684082067,-0.8045096397399867,-2.5297365188598597,2.118543624877937,0,0.05061406717201944,5.842081620735309,24.55543327331543,-1.7826090990054921,24.69845771789551,-2.222236052087174,24.37665367126465,0.05061406717201944
2427,2004-12-28,24.71633529663086,24.71633529663086,24.108482360839844,24.13529968261719,636984.0,0.029028687702504774,1.0923087023602402,-0.9558818914932893,52.89255797570097,52.29393786953334,-0.09961661707245995,-0.1186040995041715,-1.4204163556981193,-3.876890525893444,27.13328238021482,0.6972427368164098,0.2788482157352661,0.1171012878417983,-0.5928459442424021,0.8270485199259987,-0.23787232820030368,0.4720749038839003,0.5996430658921632,71.55964380306212,12.461867784054888,0.35497361604210104,12,-0.2100667953491211,-0.3486213684082031,-1.5017523765563965,-3.2269792556762695,1.421300888061527,1,0.036166361512517176,-1.1176441055571114,24.01909255981445,5.842081620735309,24.55543327331543,-1.7826090990054921,24.69845771789551,0.036166361512517176
2428,2004-12-29,24.671640396118164,24.868297576904297,24.55543327331543,24.71633529663086,373308.0,-0.0018083142171479993,-1.2580582992050109,-0.0769228244099404,48.90351205561193,50.250376948168714,-0.12714905283876377,-0.05267289859946089,-1.3130226156051492,-3.764195812277787,26.55459581331906,0.3128643035888672,0.13661996257760123,0.05721006393432759,-0.6448383173584773,0.7592584452271325,-0.29381412671207485,0.40823425458073004,0.613930760299418,66.97250220714481,10.344062830827525,0.3510241906464016,12,-0.19218921661376953,-0.29498767852783203,-1.5263347625732422,-3.182284355163574,0.5274009704589844,2,0.052898540360702295,1.0923087023602402,24.71633529663086,-1.1176441055571114,24.01909255981445,5.842081620735309,24.55543327331543,0.052898540360702295
2429,2004-12-30,24.88617515563965,24.939809799194336,24.54649353027344,24.680578231811523,725920.0,0.00869560175476769,1.5142777019117994,-4.600008534972048,51.356972533584056,48.75131784722705,-0.4147248365153473,-0.24380230314836737,-1.4555975631843232,-3.9090783559610145,25.929207331267506,0.3933162689208949,0.044264728122605845,0.24895038604736186,-0.45751393159606835,0.9554147036907921,-0.10428177277435324,0.602182544869077,0.36959693879460076,94.17468889897064,39.23371631000702,0.35323215882171477,12,-0.4737663269042969,-0.23241329193115234,-1.7408695220947266,-3.3968191146850586,0.4290733337402379,3,0.04454025488209523,-1.2580582992050109,24.671640396118164,1.0923087023602402,24.71633529663086,-1.1176441055571114,24.01909255981445,0.04454025488209523
2430,2004-12-31,24.796785354614254,24.993444442749023,24.761030197143555,24.939809799194336,405862.0,-0.003591946149472336,-1.1666814843791675,-0.6956545940329696,45.87972469560976,49.60303298719563,-0.38862464112110473,-0.1263956633496086,-1.2955320814836746,-3.7502772095427197,25.291433366823874,0.23241424560546875,-0.024132747913697017,0.13766002655028942,-0.5595552412109512,0.8348752943115301,-0.21094760733032913,0.48626766043090797,0.4297836590763282,79.8164203734623,29.2028259340792,0.34860763388061955,12,-0.3307418823242152,-0.14302349090575817,-1.588906288146969,-3.2448558807373047,0.6436080932617223,4,0.06560922267236191,1.5142777019117994,24.88617515563965,-1.2580582992050109,24.671640396118164,1.0923087023602402,24.71633529663086,0.06560922267236191
2431,2005-01-03,24.331958770751953,24.859359741210934,24.13529968261719,24.796785354614254,1176082.0,-0.018745437249825025,1.4545433972267987,3.249979996265864,41.61617537519312,48.72066174512928,0.1791189641309643,0.342620897898005,-0.747259850886806,-3.214326553684103,24.543912705735472,0.7240600585937429,-0.10274018102531102,-0.31867456436157227,-1.0279903730163547,0.3906412442932101,-0.6733324686889652,0.035983339965820704,0.8659912238098357,25.252653699013955,-22.895191393907105,0.35465790432739186,1,0.17430973052978516,0.32180309295654297,-1.003403663635254,-2.6593532562255895,0.8134479522705078,0,0.07825128161471784,-1.1666814843791675,24.796785354614254,1.5142777019117994,24.88617515563965,-1.2580582992050109,24.671640396118164,0.07825128161471784
2432,2005-01-04,24.269384384155273,24.537555694580078,24.07272720336914,24.492860794067386,939143.0,-0.0025716954062858788,1.971420210690597,0.48077372867795126,41.28256890070597,47.85126230785414,0.2575686606106231,0.40260422827972064,-0.5933302527856128,-3.0731333647790464,23.715084991646897,0.4648284912109375,-0.1765862475217972,-0.36649961471557546,-1.0953662309873273,0.3623670015561764,-0.7309329228514514,-0.0020663065796995284,0.9005189716603006,21.359128772106455,-24.52087866170128,0.36443330813587654,1,0.23688411712646484,0.38437747955322266,-0.9363594055175781,-2.59230899810791,1.2157039642333984,1,0.07697977711197468,1.4545433972267987,24.331958770751953,-1.1666814843791675,24.796785354614254,1.5142777019117994,24.88617515563965,0.07697977711197468
2433,2005-01-05,23.5721435546875,24.197872161865234,23.39336395263672,24.197872161865234,2119365.0,-0.02872923426615548,1.5714285714285714,2.7999761022821876,35.36586181849543,45.64526869034921,0.9260752191893076,1.0850749802193462,0.1950990168279496,-2.3008154547616613,23.246409711592626,0.8760204315185547,-0.1189216130646642,-1.019045448303224,-1.8879426514153153,-0.1501482451911329,-1.4534940498592697,-0.5845968467471785,1.5702740951567833,11.173163047456022,-31.661898413046266,0.4344486015560449,1,0.6212606430053711,0.8804912567138672,-0.2391185760498047,-1.8950681686401367,2.1453590393066406,2,0.10883577999823935,1.971420210690597,24.269384384155273,1.4545433972267987,24.331958770751953,-1.1666814843791675,24.796785354614254,0.10883577999823935
2434,2005-01-06,24.46604347229004,24.61800575256348,23.50956916809082,23.50956916809082,1674684.0,0.037921876537391874,-1.317755071111225,-1.5285769153391737,45.97876104590097,45.10688816114231,-0.004760273147699223,0.17701808767178306,-0.612347468263188,-3.1176745872900824,22.013702936668643,1.1084365844726598,-0.11249290019020464,-0.11039619445800852,-0.9771664456558184,0.7563740567398014,-0.5437813200569153,0.3229889311408982,0.6064120296659432,67.03909748802901,22.296917254207678,0.433385125598905,1,-0.27263927459716797,-0.013408660888671875,-1.1330184936523438,-2.788968086242676,1.1263141632080114,3,0.029959805111819282,1.5714285714285714,23.5721435546875,1.971420210690597,24.269384384155273,1.4545433972267987,24.331958770751953,0.029959805111819282
2435,2005-01-07,25.359943389892575,26.37005043029785,25.32418632507324,25.923099517822266,6374874.0,0.03653634959877983,-2.2957716003005,-0.58878333213685,63.86688177635237,47.46033513079495,-0.8633273064935914,-0.7066463890488954,-1.403877999659553,-3.9279826637677964,21.15698789266514,1.9040069580078125,-0.08295607246228442,0.7540050506591776,-0.17818550571229252,1.6861956070306476,0.2879097724734443,1.2201003288449108,-1.9665794372558558,66.06605875406312,15.017217817934238,0.466095278185735,1,-0.4782361984252894,-0.4782361984252894,-1.984458446502682,-3.6828680038452113,0.2949867248535156,4,-0.001762421146827231,-1.317755071111225,24.46604347229004,1.5714285714285714,23.5721435546875,1.971420210690597,24.269384384155273,-0.001762421146827231
2436,2005-01-10,25.243736267089844,25.502967834472656,24.95768737792969,25.422515869140625,1826603.0,-0.004582310023966585,2.2105204051838165,0.3174601024195932,58.662098588219294,48.10139519885254,-0.6203750119916798,-0.6127004075414604,-1.1926100806715425,-3.7332918329879625,19.519926506206225,0.5452804565429652,-0.10276459703405649,0.6319875717163086,-0.3152194453591406,1.5791945887917578,0.158384063178584,1.1055910802540332,-1.7908385848999018,62.16215003963115,9.11605597832763,0.4736035085377239,1,-0.3620290756225586,-0.3620290756225586,-1.794504165649414,-3.5174970626831055,-0.3128662109375,0,0.007790335737365206,-2.2957716003005,25.359943389892575,-1.317755071111225,24.46604347229004,1.5714285714285714,23.5721435546875,0.007790335737365206
2437,2005-01-11,25.2169189453125,25.29737091064453,24.850419998168945,25.02919960021973,1350710.0,-0.0010623356817550667,1.564091060789259,-1.0500042674860042,58.07559520121483,49.12051554836398,-0.575614498052964,-0.6056717663539324,-1.0829160669198181,-3.6236389697221725,17.26530124232687,0.44695091247558594,-0.09398558042583716,0.5980190277099595,-0.365891305431326,1.561929360851245,0.11606386113931677,1.0799741942806023,-1.7056782081603998,61.26123817072601,6.400494120829457,0.48195516657064263,1,-0.33521175384521484,-0.33521175384521484,-1.7632174491882324,-3.387881278991699,-0.42907142639160156,1,-0.00283588262488077,2.2105204051838165,25.243736267089844,-2.2957716003005,25.359943389892575,-1.317755071111225,24.46604347229004,-0.00283588262488077
2438,2005-01-12,25.833709716796875,25.84264945983887,25.22585868835449,25.22585868835449,2327665.0,0.02445940254723422,-1.0294142565322302,3.238084109775632,60.3251956360709,50.11698478197362,-1.1289520294586062,-1.2232236591623007,-1.6220747539532177,-4.159732222013041,15.292878046079524,0.6257305145263707,0.013555877561394425,1.1754781723022454,0.08245509143667107,2.2685012531678197,0.6289666318694564,1.7219897127350343,-2.2652927857818597,81.24998333017717,26.65155744180393,0.5465115404327877,1,-0.9520025253295898,-0.9520025253295898,-2.1140732765197754,-3.9510374069213867,-1.573263168334961,2,-0.01349482409727365,1.564091060789259,25.2169189453125,2.2105204051838165,25.243736267089844,-2.2957716003005,25.359943389892575,-0.01349482409727365
2439,2005-01-13,25.87840461730957,26.22702598571777,25.797954559326172,25.85158729553223,2483499.0,0.0017300999741294287,-5.400096731059152,0.044118246942938276,62.25165258775884,51.9360878811013,-1.1377435705019252,-1.2696520743146422,-1.5763551752501925,-4.124791397883868,13.2920561449549,0.429071426391598,0.028125432005971618,1.1799475669860833,-0.03040316258723408,2.3902982965594006,0.5747722021994264,1.7851229317727402,-2.253955016308897,67.64701452447774,13.357933452782504,0.6051753647866583,1,-0.9966974258422852,-0.9966974258422852,-2.069377899169922,-3.5085573196411133,-1.7520427703857422,3,-0.006217617573218037,-1.0294142565322302,25.833709716796875,1.564091060789259,25.2169189453125,2.2105204051838165,25.243736267089844,-0.006217617573218037
2440,2005-01-14,25.6906852722168,25.9588565826416,25.6906852722168,25.833709716796875,2215684.0,-0.007253899452797308,-2.75000666791148,-5.333285917497018,66.54867530686198,54.70636565128673,-0.9050673436902876,-1.0780678165808872,-1.3066074035181465,-3.864285022697338,11.821270076814216,0.26817131042480113,0.06648810043500575,0.9546844482421903,-0.3314015942983275,2.240770490782708,0.3116414269719314,1.5977274695124493,-2.011323654630182,61.03890885612272,0.8123872207800957,0.643043021270259,1,-0.8089780807495153,-0.8089780807495153,-1.7408695220947301,-3.2537956237793004,-1.510690689086914,4,-0.003827365275658301,-5.400096731059152,25.87840461730957,-1.0294142565322302,25.833709716796875,1.564091060789259,25.2169189453125,-0.003827365275658301
2441,2005-01-18,26.29853820800781,26.29853820800781,25.69962501525879,25.80689239501953,2468621.0,0.023660440714221576,1.4363603916761276,-3.437494999066553,65.945949894428,57.44674131725584,-1.3461910718999732,-1.5692501739733125,-1.8712262152812436,-4.4005010919516,12.837044422776403,0.6078529357910085,0.09510232528975493,1.4373913764953592,0.053228693527000104,2.8215540594637183,0.7453100350111797,2.1294727179795387,-2.565362814166967,100.0,39.50482169592674,0.6920813414841804,1,-1.4168310165405238,-1.4168310165405238,-2.306262016296383,-3.861648559570309,-1.9487018585205043,1,-0.0244731508713949,-2.75000666791148,25.6906852722168,-5.400096731059152,25.87840461730957,-1.0294142565322302,25.833709716796875,-0.0244731508713949
2442,2005-01-19,25.923099517822266,26.32535552978516,25.896282196044922,26.29853820800781,2091621.0,-0.014276028850577882,-1.0000000000000167,-0.7636365047097328,61.82431762716744,60.38656974044162,-0.7951189861233843,-1.1269800191819925,-1.4666870681753572,-3.9527404709086085,13.917056977071548,0.4290733337402379,0.15395444122571433,0.9828425407409682,-0.4559047206324287,2.421589802114365,0.263468910054268,1.7022161714276685,-2.1371866232522834,63.4145368312767,3.5842547450249285,0.7193736306866987,1,-0.9832897186279297,-1.0413923263549805,-1.7453384399414062,-3.0616064071655273,-1.3497886657714844,2,-0.03827588059011844,1.4363603916761276,26.29853820800781,-2.75000666791148,25.6906852722168,-5.400096731059152,25.87840461730957,-0.03827588059011844
2443,2005-01-20,25.11858940124512,25.76219749450684,25.11858940124512,25.76219749450684,2198009.0,-0.031034487832909075,1.0,1.7142828112458122,51.975685763297804,61.05289470904127,0.2814175103299945,-0.2783048075742727,-0.629721682756827,-3.0828497267296235,13.848988485890123,0.8045101165771449,0.26108067094832066,0.14123563766479919,-1.2743988918756628,1.5568701672052612,-0.5665816271054318,0.8490529024350302,-1.28099375596058,0.0,-53.193878426344526,0.7078172647702311,1,0.4916458129882777,-0.23688220977783558,-0.5206961631774938,-2.0693778991699254,-1.162069320678711,3,-0.013167215604385274,-1.0000000000000167,25.923099517822266,1.4363603916761276,26.29853820800781,-2.75000666791148,25.6906852722168,-0.013167215604385274
2444,2005-01-21,24.778907775878906,25.359943389892575,24.72527313232422,25.172224044799805,1490883.0,-0.01352311708034759,-1.5357114280379816,0.6111114403916594,49.854230851178016,59.495933495133,0.7489010061571761,0.07137225610554765,-0.2683553134891703,-2.6755306981793865,13.28981266635899,0.6346702575683558,0.3763451477938986,-0.20246849060058736,-1.6152205283641408,1.210283547162966,-0.9088445094823641,0.5039075282811893,-0.8906630348941,3.351992599868393,-44.554507373517616,0.7063760188817769,1,0.7464065551757812,0.1027994155883789,-0.1810145378112793,-1.729696273803711,-0.1698398590087855,4,-0.020923489933712514,1.0,25.11858940124512,-1.0000000000000167,25.923099517822266,1.4363603916761276,26.29853820800781,-0.020923489933712514
2445,2005-01-24,24.80572509765625,24.948749542236328,24.671640396118164,24.7878475189209,1453854.0,0.0010822640779772907,-1.214288435892551,-0.045453443317766754,54.16011806903798,58.99571343744619,0.7098484631128166,0.06774070558585521,-0.277628127300261,-2.6335825531204193,13.279390173943906,0.27710914611816406,0.6039841392860659,-0.18816576004028462,-1.5894184417723274,1.2130869216917581,-0.8887921009063042,0.512460580825735,-0.8678442428851838,8.108089404779326,-40.901565183895904,0.7006263408660213,1,0.6927728652954102,0.07598209381103516,-0.20783185958862305,-1.7565135955810547,0.15196228027344105,0,-0.027387357074138086,-1.5357114280379816,24.778907775878906,1.0,25.11858940124512,-1.0000000000000167,25.923099517822266,-0.027387357074138086
2446,2005-01-25,25.23479652404785,25.34206581115723,24.76996994018555,24.850419998168945,1554984.0,0.017297274105167793,-1.098369257246024,21.50048010242185,57.96460260542652,58.983380926803044,0.3122075338427699,-0.2799358589052474,-0.6852483391914745,-2.993407220949951,13.67465362512692,0.5720958709716797,0.7268055965333602,0.18012046813964844,-1.146575081188555,1.5068160174678518,-0.483227306524455,0.8434682428037519,-1.248272277766251,34.053998567511975,-17.69097637533742,0.6633477746641017,1,0.2637014389038086,-0.3530893325805664,-0.6369032859802246,-2.1855850219726562,-0.10726737976074219,1,-0.04179950252076636,-1.214288435892551,24.80572509765625,-1.5357114280379816,24.778907775878906,1.0,25.11858940124512,-0.04179950252076636
2447,2005-01-26,25.6102352142334,25.75325965881348,25.252674102783203,25.252674102783203,1368050.0,0.01487781721670589,-1.8000000000000198,0.9302365971298704,67.75699987204229,59.80913695302208,-0.001756718140413227,-0.6165847329794261,-1.0373126482735664,-3.292716541352597,14.160610073048316,0.5184631347656286,0.6706293321700514,0.5108641624450669,-0.8280115472662004,1.8497398721563343,-0.15857369241056674,1.1803020173007006,-1.5760404442714737,86.06562824652015,27.98284133533521,0.669437854855634,1,-0.11173725128173828,-0.7285280227661133,-1.0994973182678223,-2.561023712158203,-0.008939743041988635,2,-0.04921465399293179,-1.098369257246024,25.23479652404785,-1.214288435892551,24.80572509765625,-1.5357114280379816,24.778907775878906,-0.04921465399293179
2448,2005-01-27,25.976734161376953,26.012489318847656,25.52084541320801,25.60129547119141,1477794.0,0.014310643540667911,1.1999999999999842,1.0499986664177214,64.49398765506658,60.05828529383406,-0.38647619289579893,-0.9278684294522357,-1.3725265953406733,-3.584321253806799,14.501182119342864,0.4916439056396449,0.673966473429946,0.8121084213256822,-0.565642821535139,2.1898596641865034,0.12323279989527336,1.500984042756091,-1.8958222782083105,97.33339402638155,38.715318606705594,0.6888756214304098,1,-0.47823619842529297,-1.095026969909668,-1.465996265411377,-2.927522659301758,-0.125146865844723,3,-0.054026164359522455,-1.8000000000000198,25.6102352142334,-1.098369257246024,25.23479652404785,-1.214288435892551,24.80572509765625,-0.054026164359522455
2449,2005-01-28,25.994611740112305,26.32535552978516,25.672807693481445,25.923099517822266,2053809.0,0.0006882150244249541,-1.2812534381532616,0.19047643239618547,57.319577106449806,59.03282993823271,-0.4315146572087798,-0.904838472471404,-1.3470276393636809,-3.5277248575824736,14.847177527046943,0.6525478363037145,0.6872545188645027,0.7745641708374009,-0.6445796231802738,2.1937079648550757,0.06499227382856176,1.48413606784624,-1.8679170860010785,79.99995386512221,21.401816906695075,0.7095718970088377,1,-0.49611377716064453,-1.1129045486450195,-1.4838738441467285,-2.9454002380371094,-0.42907142639160156,4,-0.07840438933738392,1.1999999999999842,25.976734161376953,-1.8000000000000198,25.6102352142334,-1.098369257246024,25.23479652404785,-0.07840438933738392
2450,2005-01-31,26.423683166503906,26.486257553100586,26.25384330749512,26.37005043029785,1747735.0,0.016506167919773107,1.5999807965177288,0.7499799962659697,62.69229285714876,58.67131248964613,-0.8333070333439494,-1.2709391810545974,-1.7317413014016765,-3.8787857511404624,15.171986863141157,0.49164581298828125,0.647906567355168,1.122290706634523,-0.378838776017254,2.6234201892863,0.37172596530863444,1.8728554479604114,-2.2521213968689473,96.35408505393802,36.62848944970528,0.7505647413258878,1,-0.8447341918945312,-1.483872413635254,-1.91294527053833,-3.374471664428711,-1.6358356475830078,0,-0.0686738195504134,-1.2812534381532616,25.994611740112305,1.1999999999999842,25.976734161376953,-1.8000000000000198,25.6102352142334,-0.0686738195504134
2451,2005-02-01,26.23596572875977,26.423683166503906,26.09294128417969,26.41474533081055,1318828.0,-0.007104135958687974,2.3636716325264664,-3.333404459618052,60.594805417316515,58.534700021884916,-0.7324207925217543,-0.9836993197792232,-1.4989156246721826,-3.613500112175334,16.503264788490437,0.3307418823242152,0.5871706932410845,0.8393729209899945,-0.6442900127854969,2.323035854765486,0.09754145410224879,1.5812043878777402,-1.9718161277861839,79.71018302195768,19.34526897949847,0.7418314668877454,2,-0.6570167541503942,-1.2961549758911168,-1.725227832794193,-3.186754226684574,-1.662654876708988,1,-0.04872236699977217,1.5999807965177288,26.423683166503906,-1.2812534381532616,25.994611740112305,1.1999999999999842,25.976734161376953,-0.04872236699977217
2452,2005-02-02,26.137636184692386,26.32535552978516,25.86052703857422,26.316415786743164,1283365.0,-0.0037478911614674537,3.7272515663490595,0.9999999999999801,53.54167213066664,58.70869850714812,-0.6710242586231843,-0.7781233991777015,-1.3355181543846655,-3.4332474716998256,17.64941287340634,0.46482849121094105,0.5141711630457806,0.6476307868957569,-0.771041149272147,2.066302723063661,-0.06170518118819501,1.3569667549797089,-1.7846022656337226,63.88885596083429,5.911061424862169,0.7093359680839512,2,-0.5586872100830114,-1.197825431823734,-1.700644969940189,-3.088424682617191,-1.5106906890869176,2,-0.038645692107262986,2.3636716325264664,26.23596572875977,1.5999807965177288,26.423683166503906,-1.2812534381532616,25.994611740112305,-0.038645692107262986
2453,2005-02-03,26.137636184692386,26.16445350646973,25.72644233703613,26.012489318847656,1220606.0,0.0,3.899960526175298,-0.7000064012290698,53.05263819885547,59.064077101334505,-0.5713550087638843,-0.6071998715648341,-1.2924507980315312,-3.3514917799186996,17.61929191064087,0.43801116943360086,0.39597767317591703,0.5193561553955099,-0.6019341503997815,1.6406464611908014,-0.04128899750213577,1.0800013082931557,-1.6992733202720451,57.142857142857586,0.37211966858878753,0.5606451528976449,2,-0.5586872100830114,-1.197825431823734,-1.700644969940189,-3.088424682617191,-1.6358375549316406,3,-0.020519862994155758,3.7272515663490595,26.137636184692386,2.3636716325264664,26.23596572875977,1.5999807965177288,26.423683166503906,-0.020519862994155758
2454,2005-02-04,25.19904136657715,25.52978324890137,25.073894500732425,25.52084541320801,2508446.0,-0.03590970550982453,1.684227076197372,-2.571411153277507,45.080511410156774,58.055231917014375,0.4840009366870497,0.41015373639182684,-0.33550412725481493,-2.335340957005741,18.07192524700091,1.063741683959961,0.2959342550690991,-0.45588855743408274,-1.4604449601102907,0.5486678452421252,-0.9581667587721867,0.04638964390402123,-0.6787627146095971,8.860814196100975,-45.41322129750357,0.5022782013381033,2,0.42907238006591797,-0.2592306137084961,-0.7709894180297852,-2.149829864501953,-0.9564743041992188,4,0.02589566481765404,3.899960526175298,26.137636184692386,3.7272515663490595,26.137636184692386,2.3636716325264664,26.23596572875977,0.02589566481765404
2455,2005-02-07,25.315248489379886,25.47615051269531,24.921932220458984,25.11858940124512,1614834.0,0.0046115691907577805,1.137927482488714,-0.6111144039165878,39.08730167130184,55.957754035444964,0.5002802982989678,0.306121508204658,-0.4373942292233757,-2.370816218176497,17.206143653310516,0.5542182922363246,0.3199879263329066,-0.33744668960570934,-1.3449606680135986,0.6700672888021799,-0.8412036788096557,0.16631029959823707,-0.7163306813670154,26.190512478567584,-21.378326851773807,0.5037569892039451,2,0.3888463973998988,-0.375437736511234,-0.7821631431579625,-2.266036987304691,-1.8503742218017614,0,0.00988699851971897,1.684227076197372,25.19904136657715,3.899960526175298,26.137636184692386,3.7272515663490595,26.137636184692386,0.00988699851971897
2456,2005-02-08,25.440393447875977,25.45827293395996,25.172224044799805,25.315248489379886,1296118.0,0.004943461587927578,2.555523944997629,0.6363548193121461,44.32772628960137,53.35450141517375,0.4552395396775495,0.20708223647623214,-0.5438791814680464,-2.4173929902324645,16.870364191443205,0.28604888916015625,0.3938594666623345,-0.22213459014892578,-1.2165973554903644,0.7723281751925128,-0.7193659728196451,0.27509679252179353,-0.7659820500595984,36.94261196687125,-8.26569333626258,0.49723138267071953,2,0.2637014389038086,-0.5005826950073242,-0.880490779876709,-2.3911819458007812,-1.5911407470703125,1,-0.025649993593536924,1.137927482488714,25.315248489379886,1.684227076197372,25.19904136657715,3.899960526175298,26.137636184692386,-0.025649993593536924
2457,2005-02-09,25.14540672302246,25.68174743652344,25.09177207946777,25.386760711669922,993400.0,-0.011595210799624778,-2.3846010756158793,-1.9285953788941594,50.357999845189205,51.783836102965154,0.7569585840575748,0.5232648071775827,-0.22952921691629768,-2.0427575339876256,16.794663635100914,0.5899753570556712,0.435728239385444,-0.5135457038879387,-1.5152424960587467,0.48815108828286924,-1.0143940999733445,-0.012697307802532976,-0.3985214789947129,17.98556733631233,-31.58051405886917,0.5008483960854045,2,0.5586881637573242,-0.2055959701538086,-0.5653915405273438,-2.0961952209472656,-0.9743499755859375,2,-0.022751505961837726,2.555523944997629,25.440393447875977,1.137927482488714,25.315248489379886,1.684227076197372,25.19904136657715,-0.022751505961837726
2458,2005-02-10,25.485088348388672,25.565540313720703,25.02919960021973,25.16328430175781,1118022.0,0.013508694812846667,1.222216075676259,-1.3333280648653922,59.42721043261455,52.01801758365012,0.38018324373279455,0.16456345409249806,-0.544924908390545,-2.29929293610623,16.073901463650525,0.536340713500973,0.4279946800422856,-0.15643301010131694,-1.1574582704031684,0.8445922502005345,-0.6569456402522427,0.3440796200496088,-0.668628211998012,74.11751120839804,17.932946936087816,0.5005126301509264,2,0.21900653839111328,-0.5452775955200195,-0.9050731658935547,-2.4358768463134766,-0.8938999176025426,3,-0.03367235149637848,-2.3846010756158793,25.14540672302246,2.555523944997629,25.440393447875977,1.137927482488714,25.315248489379886,-0.03367235149637848
2459,2005-02-11,25.71750259399414,25.78901481628418,25.11858940124512,25.494028091430664,1055823.0,0.009119617025779903,2.658539377885081,0.6944427980416951,61.538465251897186,51.88981451639994,0.11658776147164929,-0.08487480856324581,-0.75186902956629,-2.453644607526577,15.042332774193202,0.670425415039059,0.3315449901455061,0.08402633666992188,-0.9115544208629061,1.0796070942027498,-0.4137640420964921,0.5818167154363358,-0.8342505609350823,91.75254783865412,28.26857044304895,0.4977903787664136,2,-0.04469490051269531,-0.7195892333984375,-1.3944830894470215,-2.6682910919189453,-1.0905570983886719,4,-0.04727146268538929,1.222216075676259,25.485088348388672,-2.3846010756158793,25.14540672302246,2.555523944997629,25.440393447875977,-0.04727146268538929
2460,2005-02-14,25.59235763549805,25.84264945983887,25.55660057067871,25.6102352142334,631055.0,-0.004866139627621391,-5.39989758252083,-0.07999829300557451,54.90198129316189,51.25727850260499,0.12450052313875304,0.034283733473092326,-0.5998775978216351,-2.2458049253027603,14.159669158587645,0.2860488891601598,0.23324753750091887,-0.03620223999023153,-1.031564582490855,0.959160102510392,-0.5338834112405415,0.46147893126007844,-0.6449853816373299,69.23082334072716,1.9405359391016503,0.4976811712503117,2,0.031286239624019885,-0.013408660888675428,-1.2693381309509313,-2.543146133422855,-1.1263141632080114,0,-0.05274193930643911,2.658539377885081,25.71750259399414,1.222216075676259,25.485088348388672,-2.3846010756158793,25.14540672302246,-0.05274193930643911
2461,2005-02-15,25.65493011474609,25.69962501525879,25.32418632507324,25.59235763549805,995973.0,0.00244496736640043,3.941208956722609,-3.500053344713837,50.67024082677046,50.93823057994986,-0.03258619559582954,-0.08324660861230626,-0.6389338007832741,-2.2434624215749217,12.746902498850282,0.3754386901855504,0.18478817616766463,0.058550643920895595,-0.8859244005474878,1.003025688389279,-0.4136868783132961,0.5307881661550873,-0.6460024489157767,76.9230588864234,11.511699062188313,0.4722375222341923,2,-0.11173725128173473,-0.0759811401367152,-0.773222923278805,-2.0917263031005824,1.1620693206787145,1,-0.08536588629836694,-5.39989758252083,25.59235763549805,2.658539377885081,25.71750259399414,1.222216075676259,25.485088348388672,-0.08536588629836694
2462,2005-02-16,24.930870056152344,25.637052536010746,24.89511489868164,25.637052536010746,1256852.0,-0.028223037652227556,1.101263224422868,-11.285831860026944,35.83532069139389,49.02519530134301,0.5613211708785215,0.5930739102407436,0.09869654098095282,-1.466888010091882,11.292610833406304,0.7598152160644496,0.04506620240391612,-0.6158979415893562,-1.591828061757063,0.3600321785783507,-1.1038630016732114,-0.12793288150550097,1.5553874969482422,3.773493752780386,-55.220549185677456,0.4879650600838535,2,0.43801212310791016,0.6480789184570312,-0.049162864685058594,-1.2201719284057617,1.886129379272461,2,-0.04338466138207486,3.941208956722609,25.65493011474609,-5.39989758252083,25.59235763549805,2.658539377885081,25.71750259399414,-0.04338466138207486
2463,2005-02-17,24.7878475189209,24.921932220458984,24.56437110900879,24.89511489868164,1180669.0,-0.005736764778337511,3.444457615666378,0.1518975375631672,34.19202670424444,47.815363667352756,0.5506472671212386,0.7484194881042399,0.25707709544096247,-1.2702223527182177,11.1915480030369,0.3664989471435547,-0.08600692230050555,-0.7423833847045884,-1.7592145791440714,0.2744478097348946,-1.25079898192433,-0.23396778748484692,1.6665871810913089,17.48260930547634,-37.24929499742886,0.5084155972197411,2,0.4156627655029297,0.7374668121337891,0.09385967254638672,-1.0771493911743164,2.395650863647461,3,-0.02488278867350502,1.101263224422868,24.930870056152344,3.941208956722609,25.65493011474609,-5.39989758252083,25.59235763549805,-0.02488278867350502
2464,2005-02-18,24.260446548461914,24.7878475189209,24.197872161865234,24.7878475189209,1580826.0,-0.02127659410751226,1.2372934071100503,4.916694820320418,22.374414987238865,45.95837625801243,1.0403064930572121,1.3017273403944287,0.7845145280577626,-0.6911295391090349,11.813916720139975,0.5899753570556641,-0.1897844158622064,-1.243861293792726,-2.3626640123548412,-0.1250585752306108,-1.8032626530737836,-0.6844599345116684,2.118385607910156,3.804429126895857,-43.77627642974403,0.5594013592810574,2,0.7598142623901367,1.081618309020996,0.6212606430053711,-0.32627391815185547,3.2359180450439453,4,0.013632967623392167,3.444457615666378,24.7878475189209,1.101263224422868,24.930870056152344,3.941208956722609,25.65493011474609,0.013632967623392167
2465,2005-02-22,24.126361846923828,24.59118843078613,24.028032302856445,24.260446548461914,1072044.0,-0.0055268851408090125,-2.4053920013840218,0.2542367364652273,22.685163690461366,43.5536470803302,1.1041228150805757,1.4570077917671433,0.916790168846795,-0.5113171360617201,12.620203869935228,0.563156127929684,-0.30645368161408726,-1.343977832794188,-2.5864972028196114,-0.10145846276876469,-1.965237517806898,-0.7227181477814781,2.121612709777832,5.882386501079421,-36.07952806595921,0.6212596850127117,2,0.8089790344238281,1.1307830810546875,0.755345344543457,-0.12067699432373047,3.298490524291992,1,0.02074841005277661,1.2372934071100503,24.260446548461914,3.444457615666378,24.7878475189209,1.101263224422868,24.930870056152344,0.02074841005277661
2466,2005-02-23,24.179994583129886,24.34089660644531,24.13529968261719,24.31407928466797,915762.0,0.0022229931121129365,1.190471352076334,0.9999999999999735,24.355930001299186,40.66452820878686,0.9531326880085729,1.3916508403125896,0.8504073246484474,-0.5174469582746113,12.983536285006753,0.21453475952148082,-0.31296792756488045,-1.2376049995422314,-2.605445238104867,0.13023523902040424,-1.9215251188235491,-0.5536848802609136,1.8903845932641552,9.444398345167876,-28.515215544023427,0.6839201192813171,2,0.7553462982177699,1.0771503448486293,0.7017126083373988,-0.026816368103030896,3.5755996704101527,2,0.011829981523640454,-2.4053920013840218,24.126361846923828,1.2372934071100503,24.260446548461914,3.444457615666378,24.7878475189209,0.011829981523640454
2467,2005-02-24,24.349836349487305,24.48392105102539,24.08166694641113,24.179994583129886,1037141.0,0.0070240613898200355,-1.1951288056205858,-1.2666752016387217,27.57845323902764,37.125777409499435,0.7359661070865755,1.183205185843775,0.6712552162632086,-0.6408850766240981,12.797162351252393,0.40225410461426137,-0.2961911210042132,-1.004743289947509,-2.449207673088914,0.43972109319389574,-1.7269754815182132,-0.2825110983768049,1.5571550770237295,36.000008534953835,0.44765684880448475,0.7222321915707031,2,0.5855045318603516,0.9073085784912109,0.5318708419799805,-0.11173725128173828,3.3521251678466797,3,0.1013215469100861,1.190471352076334,24.179994583129886,-2.4053920013840218,24.126361846923828,1.2372934071100503,24.260446548461914,0.1013215469100861
2468,2005-02-25,24.57331085205078,24.57331085205078,24.15317726135254,24.40346908569336,1101465.0,0.009177659322058718,3.9473530534779777,1.0000000000000209,40.43713712552399,34.78118539545797,0.4129843132869908,0.8950905839019718,0.4417397405361285,-0.8190399393441261,12.258105048356228,0.4201335906982422,-0.3178380090401376,-0.7110976219177232,-2.164629961969581,0.7424347181341346,-1.437863791943652,0.015668548108205727,1.1833638445678858,71.76462614405993,31.479554242065625,0.7267661700259292,2,0.362030029296875,0.6838340759277344,0.3374476432800293,-0.23241329193115234,3.155467987060547,4,0.09130591302420177,-1.1951288056205858,24.349836349487305,1.190471352076334,24.179994583129886,-2.4053920013840218,24.126361846923828,0.09130591302420177
2469,2005-02-28,23.95652008056641,24.73421287536621,23.89394760131836,24.44816589355469,1792147.0,-0.025100027228642574,-1.7246363366483284,-2.8947285672573724,31.99049221159217,32.23546438639467,0.8422857479294947,1.424393193025292,1.0443332897199618,-0.1713317325543926,11.49711812923513,0.8402652740478516,-0.36875372204083234,-1.2259838104248004,-2.7537479336794597,0.30178031282985884,-1.9898658720521318,-0.462101748797469,1.6618632245512792,7.446752969644566,-33.19102043050388,0.7638820616273296,2,0.8402662277221644,1.2335824966430629,1.289451122283932,0.8402662277221644,3.763319015502926,0,0.1347014629482719,3.9473530534779777,24.57331085205078,-1.1951288056205858,24.349836349487305,1.190471352076334,24.179994583129886,0.1347014629482719
2470,2005-03-01,24.60906791687012,24.778907775878906,24.08166694641113,24.09060478210449,1458217.0,0.027238840787776164,-1.60000142249532,-1.0545460188389524,40.332650477452,31.08684323647039,0.03977263935174946,0.6629166159607003,0.3892007900460648,-0.792850166592256,10.49888228847119,0.8223876953124964,-0.4786521977325364,-0.48270521163940217,-1.9124981060779724,0.9470876827991681,-1.1976016588586873,0.23219123557988297,0.8368718178676353,80.80819183833617,38.062915171052275,0.7148964472192854,3,0.15643215179443004,0.5810346603393519,0.5944428443908656,0.18771839141845348,3.101831436157223,1,0.11732653534010629,-1.7246363366483284,23.95652008056641,3.9473530534779777,24.57331085205078,-1.1951288056205858,24.349836349487305,0.11732653534010629
2471,2005-03-02,24.95768737792969,25.02919960021973,24.367713928222656,24.62694549560547,1360219.0,0.014166300903277307,1.792455412858784,0.6379274824886673,47.84393638737162,32.42113386935681,-0.4672925712191116,0.22516593009101982,0.07888072715173777,-1.1045297529886113,9.540204320380209,0.6614856719970739,-0.6205692039136856,-0.07017183303832653,-1.3950403810058596,1.2546967149292065,-0.7326061070220931,0.59226244094544,0.3330531434661239,93.70076226606565,45.84800741384183,0.6624342739837661,3,-0.4961137771606481,0.2324151992797816,0.2324151992797816,-0.16090106964111683,2.5833721160888636,2,0.09885391045757963,-1.60000142249532,24.60906791687012,-1.7246363366483284,23.95652008056641,3.9473530534779777,24.57331085205078,0.09885391045757963
2472,2005-03-03,25.12752914428711,25.19010162353516,24.71633529663086,24.98450469970703,999553.0,0.006805188469009016,2.5333361783239488,0.43243523794145,45.72650196139935,33.7027422312629,-0.6775569521116154,-0.025540051147800114,-0.06747706109903362,-1.2350698981114938,8.809019994450853,0.4737663269043004,-0.7251638215246317,0.15017528533935476,-1.0693912927327496,1.369741863411459,-0.4596080036966974,0.7599585743754069,-1.23358154296875,95.17245032800706,48.55004129783767,0.6097832890360525,3,-0.5855045318603516,0.06257343292236328,0.06257343292236328,-0.33074283599853516,2.949869155883789,3,0.10458907814461482,1.792455412858784,24.95768737792969,-1.60000142249532,24.60906791687012,-1.7246363366483284,23.95652008056641,0.10458907814461482
2473,2005-03-04,25.60129547119141,25.78901481628418,24.841480255126953,25.29737091064453,1096208.0,0.01885447328242429,1.7894784127215861,2.1249833302216663,48.686866074392135,36.626347907613265,-1.144117300989187,-0.5708138211558058,-0.5129227484639642,-1.6606714464376218,8.212968964199547,0.9475345611572266,-0.8125292032836029,0.6507586479187033,-0.48187150253649946,1.783388798373906,0.08444357269110014,1.2170737231463065,-1.6814247894287142,90.09431730915382,47.14896881483941,0.566315075227602,3,-0.7598142623901403,-0.41119289398193715,-0.41119289398193715,-0.8045091629028356,2.342018127441399,4,0.0820531151834254,2.5333361783239488,25.12752914428711,1.792455412858784,24.95768737792969,-1.60000142249532,24.60906791687012,0.0820531151834254
2474,2005-03-07,25.85158729553223,26.05718421936035,25.69962501525879,25.80689239501953,715516.0,0.009776529653449328,-1.758628808558542,0.1470591926900391,52.848710303112625,39.97785308679674,-1.279525918721994,-0.8113081368894903,-0.7417759036262837,-1.8639941640148798,8.732225483089668,0.45588874816894176,-0.7753357922671285,0.8684231758117704,-0.3300310180490378,2.0668773696725786,0.2691960788813681,1.4676502727421727,-1.8569508483886743,89.59275493849827,47.908036321862454,0.5992270969304037,3,-0.8760213851928746,-0.6614847183227575,-0.6614847183227575,-1.054800987243656,2.1006660461425746,0,0.07261416957184363,1.7894784127215861,25.60129547119141,2.5333361783239488,25.12752914428711,1.792455412858784,24.95768737792969,0.07261416957184363
2475,2005-03-08,25.565540313720703,25.85158729553223,25.46721076965332,25.76219749450684,729388.0,-0.011064967831238892,1.0476231602798056,-4.399991465027682,49.063671758873035,42.72315772652717,-0.8581011477686751,-0.5328689533406212,-0.43256131388046626,-1.534733731571908,9.344123130665952,0.3843765258789098,-0.7218289597595096,0.5698616027832024,-0.6482593715147331,1.787982577081138,-0.03919888436576713,1.178922089932172,-1.4471510002441406,70.89952346492144,32.28125331262426,0.6090604871489687,3,-0.5899744033813477,-0.37543773651123047,-0.37543773651123047,-0.7687540054321289,2.0023365020751953,1,0.08426572471822347,-1.758628808558542,25.85158729553223,1.7894784127215861,25.60129547119141,2.5333361783239488,25.12752914428711,0.08426572471822347
2476,2005-03-09,24.7878475189209,25.565540313720703,24.51967620849609,25.565540313720703,1277436.0,-0.030419572019857788,1.6896587244166033,3.9545608845351112,48.518532128797325,45.0498331587238,0.0166322399292973,0.20388334807881847,0.37703040612406014,-0.7159127816985134,10.179711560332787,1.045864105224613,-0.5825828069716508,-0.17520389556884908,-1.378031324305141,1.0276235331674428,-0.776617609936995,0.42620981879929687,-0.5531305110913074,17.441945572307247,-24.52710768155802,0.6014137143681456,3,0.18771839141845703,0.3709678649902344,0.47153234481811523,0.06704235076904297,2.4939804077148473,2,0.11792277775935323,1.0476231602798056,25.565540313720703,-1.758628808558542,25.85158729553223,1.7894784127215861,25.60129547119141,0.11792277775935323
2477,2005-03-10,24.57331085205078,24.7878475189209,24.278324127197266,24.7878475189209,1022709.0,-0.008654913126537433,3.7499888868144278,0.2758629992519651,47.81021087810001,45.8690635756767,0.29748628890396844,0.3935394333069411,0.5991530937856524,-0.464360735512912,10.844247391479962,0.5095233917236328,-0.43268436945123057,-0.36113576889038157,-1.5728809413327696,0.8506094035520064,-0.9670083551115738,0.24473681733081065,1.4838733673095703,16.582907568341312,-27.306891492492078,0.6058725862211936,3,0.4022550582885742,0.5363407135009766,0.6860690116882324,0.28157901763916016,2.8336639404296875,3,0.12077121637518773,1.6896587244166033,24.7878475189209,1.0476231602798056,25.565540313720703,-1.758628808558542,25.85158729553223,0.12077121637518773
2478,2005-03-11,24.62694549560547,24.71633529663086,24.32301902770996,24.57331085205078,1035574.0,0.0021826380611715823,2.3846141220496997,-0.25000222263711447,54.1414156218169,48.33027728792389,0.28190514787100085,0.2870349673599364,0.5553249882581603,-0.4788650292275385,11.64361863636499,0.39331626892089844,-0.28524932482315535,-0.2645939826965318,-1.4548244244478745,0.925636459054811,-0.8597092035722014,0.3305212381791378,1.3946615219116225,19.59802066188809,-28.14938144545422,0.5951152208756711,3,0.44248008728027344,0.4022550582885742,0.6324343681335449,0.22794437408447266,2.914113998413086,4,0.14010884156060444,3.7499888868144278,24.57331085205078,1.6896587244166033,24.7878475189209,1.0476231602798056,25.565540313720703,0.14010884156060444
2479,2005-03-14,24.501798629760746,24.88617515563965,24.43922615051269,24.743152618408203,1450386.0,-0.005081704747633253,-1.4390193129361526,-4.499964438122267,54.25099938017917,49.87676049933802,0.5504160519481083,0.33353502860537176,0.6821102095350469,-0.3122063886796873,12.045604717815394,0.4469490051269567,-0.15534662005583044,-0.3289556503295863,-1.4644932183975747,0.8065819177384022,-0.8967244343635805,0.23881313370440793,1.4849427299499496,14.204521345274385,-37.234144326943465,0.5677687840339939,3,0.6659555435180629,0.47376728057860973,0.7575812339782679,0.35309123992919567,2.520797729492184,0,0.14045968709790468,2.3846141220496997,24.62694549560547,3.7499888868144278,24.57331085205078,1.6896587244166033,24.7878475189209,0.14045968709790468
2480,2005-03-15,24.24256706237793,24.68951797485352,24.23362922668457,24.58225059509277,1497035.0,-0.010580103579332478,-1.550004267486044,1.4074079927927419,50.676976844197476,50.19154277231867,0.8405891567275638,0.5127476211090709,0.9428833595806054,-0.013405422106352205,12.490318130606711,0.45588874816894887,-0.1153539817618956,-0.5206976890563979,-1.6256810662015049,0.5842856880887091,-1.0731893776289496,0.031793999516153804,1.710005952682497,0.6710534794967815,-53.763013963404056,0.552491688572553,3,0.9028396606445312,0.7329988479614258,1.0413951873779297,0.6212615966796875,3.06607818603516,1,0.15302365750918945,-1.4390193129361526,24.501798629760746,2.3846141220496997,24.62694549560547,3.7499888868144278,24.57331085205078,0.15302365750918945
2481,2005-03-16,23.464874267578125,24.179994583129886,23.04474258422852,24.179994583129886,2454413.0,-0.03207963879397524,2.174995799204618,2.105254587516597,41.53845087678409,49.726203762916974,1.5469341465613589,1.1783700081762802,1.728097705651539,0.8080145901020401,13.83578456971949,1.1978244781494105,0.0025087028929569044,-1.1888876914978042,-2.354231801566968,-0.023543581428640437,-1.771559746532386,-0.6062156364632223,2.418940995947267,22.815480179524027,-32.54791690281711,0.5826720550345812,3,1.0860891342163086,1.0860891342163086,1.8570785522460938,1.4749364852905273,3.745441436767578,2,0.17485721429528267,-1.550004267486044,24.24256706237793,-1.4390193129361526,24.501798629760746,2.3846141220496997,24.62694549560547,0.17485721429528267
2482,2005-03-17,23.849252700805664,23.91182518005371,23.527448654174805,23.616838455200195,1566954.0,0.016381013971962455,1.150002133743012,-0.3250002000378722,43.283592124208305,49.12583999067433,1.0752361881009662,0.7471094384807628,1.3578796809034692,0.4734679823346042,15.077476994985428,0.44695091247558594,0.05291786860662384,-0.750428390502929,-1.961133204337827,0.46027642333196894,-1.3557807974203797,-0.14507598358547824,1.864218201961915,43.68936061343976,-9.202850344901698,0.6053524069174494,3,0.7017107009887695,0.7017107009887695,1.4727001190185547,1.0905580520629883,3.5845375061035156,3,0.14392799929173972,2.174995799204618,23.464874267578125,-1.550004267486044,24.24256706237793,-1.4390193129361526,24.501798629760746,0.14392799929173972
2483,2005-03-18,24.171056747436523,24.269384384155273,23.83137321472168,23.91182518005371,2336727.0,0.013493254932050336,-1.0850947918936587,1.1153858779503003,52.105268871503675,49.04323538716221,0.5914104352317118,0.39708655889290867,1.0767449856846696,0.2068702812314207,15.672923719493431,0.43801116943359375,0.044789068304428525,-0.397784805297853,-1.6196789238517866,0.8241093132560806,-1.0087318645748198,0.2131622539791138,1.382290456218712,61.165104858815745,2.4200708462313543,0.6109470592769659,3,0.2771081924438512,0.37990665435791016,1.1508960723876953,0.7687540054321289,2.8604793548583984,4,0.13387573736870784,1.150002133743012,23.849252700805664,2.174995799204618,23.464874267578125,-1.550004267486044,24.24256706237793,0.13387573736870784
2484,2005-03-21,24.59118843078613,24.71633529663086,24.20681190490723,24.31407928466797,1457657.0,0.017381601795054546,-1.0727334799796868,1.068963741244321,49.8161611851033,49.12684532341002,-0.02940273535927318,0.003166014438736653,0.6741856595253886,-0.16347263535583778,15.542993013079604,0.5452785491943359,0.0420495781364707,0.005809783935543322,-1.2074322642196869,1.2190518320907735,-0.6008112401420718,0.6124308080131584,0.8116424957035022,92.51331589829232,35.04890330885061,0.6066210240776154,3,-0.2860469818115199,-0.040225028991695666,0.7307643890380895,0.3486223220825231,2.4403476715087926,0,0.11995642551131969,-1.0850947918936587,24.171056747436523,1.150002133743012,23.849252700805664,2.174995799204618,23.464874267578125,0.11995642551131969
2485,2005-03-22,24.62694549560547,25.20797920227051,24.52861595153809,24.537555694580078,1758138.0,0.0014540600556975924,-11.666500711238392,0.3225797570292914,46.36543664477591,48.88761249185209,-0.23725028867725584,0.007203623245370494,0.6279612810383242,-0.1468720460191122,14.92677237390558,0.6793632507324219,-0.015770233519418753,0.01653766632080078,-1.1773321538804957,1.2104074865220973,-0.5803972437798457,0.6134725764214473,0.6344001303484958,73.14053849592501,19.422869805189336,0.5969349101006481,3,-0.5005846023559535,-0.07598209381103516,0.7084150314331055,0.3128652572631836,2.020214080810547,1,0.09727762885068114,-1.0727334799796868,24.59118843078613,-1.0850947918936587,24.171056747436523,1.150002133743012,23.849252700805664,0.09727762885068114
2486,2005-03-23,24.46604347229004,24.761030197143555,24.224689483642575,24.680578231811523,1427117.0,-0.006533576132863983,1.857141405622917,-2.399991465027952,42.71654179962274,48.32164926091018,-0.1416976796028031,0.20093662334444673,0.7800567578404873,0.061987092498995366,14.410613380299592,0.5363407135009801,-0.13039244360307123,-0.158666801452636,-1.3375859101276752,1.0202523072224032,-0.7481263557901556,0.4307927528848836,0.7419357299804723,55.85110125958752,7.0724397992846235,0.5894595543375198,3,-0.3396825790405238,0.08491992950439453,1.1352529525756836,0.4737672805786133,2.3509559631347656,2,0.11618559328330091,-11.666500711238392,24.62694549560547,-1.0727334799796868,24.59118843078613,-1.0850947918936587,24.171056747436523,0.11618559328330091
2487,2005-03-24,26.816999435424805,27.156681060791016,26.182331085205078,26.28066062927246,8447701.0,0.09609056592241538,-1.6585341736446857,-2.5000088906275004,59.47074981270355,48.91379750434202,-2.392514875916941,-2.061397597254768,-1.5517044753231133,-2.233705268824096,14.47283050564074,2.6906375885009766,-0.15353863758874553,2.0689310073852525,0.545222224091674,3.592639790678831,1.3070766157384632,2.8307853990320417,-3.7722568511962855,89.78495702983619,44.32263342595357,0.7618543916467884,3,-1.716287612915039,-1.716287612915039,-1.2559285163879395,-1.8771886825561523,0.07151222229003906,3,0.014666677003443374,1.857141405622917,24.46604347229004,-11.666500711238392,24.62694549560547,-1.0727334799796868,24.59118843078613,0.014666677003443374
2488,2005-03-28,26.816999435424805,27.031536102294922,26.37898826599121,26.73654937744141,2921468.0,0.0,1.5614048222447658,0.14999857750465204,57.82608614981557,49.31102936763495,-2.290004178723688,-1.9865383538241446,-1.5519980438266394,-2.1848743790413963,14.715946093663272,0.6525478363037109,-0.11391800668807406,1.9567465782165527,0.1781457947883176,3.735347361644788,1.067446186502437,2.8460469699306685,-3.690018081665034,88.4848578897581,46.59692550398957,0.8893003917141176,3,-1.716287612915039,-1.716287612915039,-1.3430838584899902,-1.8771886825561523,0.1519641876220703,0,0.02299999196291913,-1.6585341736446857,26.816999435424805,1.857141405622917,24.46604347229004,-11.666500711238392,24.62694549560547,0.02299999196291913
2489,2005-03-29,27.18349838256836,27.317583084106445,26.45944023132324,26.638219833374023,2396129.0,0.013666664983384313,1.1098900068232904,6.777851537495262,62.94705461818311,50.67437134252225,-2.498884367415531,-2.212310867130668,-1.915978733110066,-2.494634517242659,14.675760842271199,0.8581428527832067,-0.037667412481695806,2.1618966102600083,0.15735881401113616,4.1664344065088805,1.159627712135574,3.1641655083844427,-3.9759230346679644,95.66474897429462,55.07352846310323,1.002268898124436,3,-2.002335548400879,-2.002335548400879,-1.8190860748291016,-2.243687629699707,0.19665908813476562,1,-0.005590240010126313,1.5614048222447658,26.816999435424805,-1.6585341736446857,26.816999435424805,1.857141405622917,24.46604347229004,-0.005590240010126313
2490,2005-03-30,27.49636459350586,27.91649627685547,26.906389236450195,26.95108413696289,2712048.0,0.011509416725336896,-2.183092411720511,1.0000034979344696,73.41574987987426,54.21629345397671,-2.5721502150169187,-2.4219519502049636,-2.2165875510237854,-2.7523630406727513,14.891729634695682,1.0101070404052734,0.01562395077242229,2.3303979873657212,0.053569229125706386,4.607226745605736,1.1919836082457138,3.4688123664857287,-4.124388936157221,88.61988974823954,43.23738892311327,1.1384143791200083,3,-1.7743921279907227,-2.015745162963867,-2.315201759338379,-2.556553840637207,0.4737663269043004,2,-0.016905089021139963,1.1098900068232904,27.18349838256836,1.5614048222447658,26.816999435424805,-1.6585341736446857,26.816999435424805,-0.016905089021139963
2491,2005-03-31,27.42485237121582,27.621509552001953,27.201377868652344,27.380157470703125,2261551.0,-0.0026007882622754996,-1.0888869922284339,0.08196681171384197,75.27732662710969,57.77115284318798,-2.100759784805298,-2.2726487938558755,-2.152992108073459,-2.6491197172549015,15.639811935569051,0.4201316833496094,0.08658913035950988,2.1355275154113755,-0.35143208177633056,4.622487112599082,0.8920477168175225,3.3790073140052286,-3.7802054766967714,71.64953442689304,21.689501387893856,1.2434797985938537,3,-1.550917625427246,-1.9442329406738281,-2.3286094665527344,-2.485041618347168,0.10726737976073863,3,-0.028357228118246702,-2.183092411720511,27.49636459350586,1.1098900068232904,27.18349838256836,1.5614048222447658,26.816999435424805,-0.028357228118246702
2492,2005-04-01,27.75559425354004,27.961191177368164,27.53211975097656,27.53211975097656,2695715.0,0.012059933007017909,-2.840003413988729,5.000000000000079,76.43502720515501,60.47445932470478,-2.0328952410061163,-2.52591240805247,-2.475867384136521,-2.9511661149585997,16.841219270088033,0.5363388061523438,0.21894059050875825,2.3348661422729506,-0.38308853608847215,5.052820820634373,0.9758888030922392,3.693843481453662,-3.8546363960808065,87.00565380396128,31.83336484198049,1.358977339180711,4,-1.6715927124023438,-2.252627372741699,-2.659351348876953,-2.8157835006713867,-0.5184612274169886,4,-0.033816419477148196,-1.0888869922284339,27.42485237121582,-2.183092411720511,27.49636459350586,1.1098900068232904,27.18349838256836,-0.033816419477148196
2493,2005-04-04,27.701961517333984,28.38132476806641,27.53211975097656,28.38132476806641,1752321.0,-0.001932321668782655,1.5000028075534366,-3.040003413988787,77.37004015930604,63.53600143294953,-1.5932823407662902,-2.431498017325339,-2.3888933327083564,-2.8628637887018087,18.354312582505834,0.8492050170898509,0.49067150433655016,2.176200103759765,-0.7271681815015754,5.079568389021105,0.7245159611290966,3.6278842463904333,-3.476184994282036,64.65119325619449,4.119262606957925,1.4516841426306697,4,-1.3989543914794922,-1.9889278411865199,-2.6057186126708984,-2.762150764465332,0.1430225372314453,0,-0.029364341550692674,-2.840003413988729,27.75559425354004,-1.0888869922284339,27.42485237121582,-2.183092411720511,27.49636459350586,-0.029364341550692674
2494,2005-04-05,27.728778839111328,27.93437576293945,27.612571716308594,27.65726661682129,1587985.0,0.0009680658086455018,-2.999999999999956,-0.10526360119264815,81.05097494522101,67.38995013299899,-1.2608159864229336,-2.435330762880369,-2.3704196645105995,-2.8582145993096546,19.5290683325009,0.3218040466308558,0.7535723879335379,2.109157848358155,-0.9554544656357109,5.173770162352021,0.5768516913612203,3.6414640053550897,-3.087447491557935,55.75766432041741,-11.836253243024508,1.5323061569969334,4,-1.425771713256836,-2.0157451629638636,-2.632535934448242,-2.788968086242676,0.25922966003418324,1,-0.02740168330069903,1.5000028075534366,27.701961517333984,-2.840003413988729,27.75559425354004,-1.0888869922284339,27.42485237121582,-0.02740168330069903
2495,2005-04-06,27.719839096069336,27.86286354064941,27.648326873779297,27.728778839111328,1023604.0,-0.0003223994498229299,-1.8235161221492384,-0.12501000186701516,93.91144514304904,73.07827272671302,-0.8571497535918873,-2.3786771657788854,-2.316223544691489,-2.819967279360924,21.195685495373194,0.21453666687011363,0.9613022412676955,1.9925031661987305,-1.2123360111352923,5.197342343532753,0.3900835775317191,3.594922754865742,-2.7045084064646403,43.939369447425804,-28.107593241104667,1.6024195886670118,4,-0.43801116943359375,-2.0068054199218714,-2.7263946533203125,-2.7800283432006836,-0.24135398864746094,2,-0.012254098019435444,-2.999999999999956,27.728778839111328,1.5000028075534366,27.701961517333984,-2.840003413988729,27.75559425354004,-0.012254098019435444
2496,2005-04-07,27.710899353027344,27.79135131835937,27.48742485046387,27.728778839111328,1569974.0,-0.0003225034247497094,3.2499933320887684,2.0,93.19998890456002,76.82596595914153,-0.3794226811562247,-2.2551439295761817,-2.2750305878058406,-2.78218805739629,22.310602660816535,0.3039264678955007,1.176954787917726,1.8374108314514146,-1.4525066528078021,5.127328315710631,0.19245208932180446,3.4823695735810247,-2.3589692555764756,24.999946656538125,-48.542421108070485,1.6449587421296088,4,-0.33074283599853516,-1.9978656768798793,-2.733098030090332,-2.7710886001586914,-0.8670825958251953,3,0.009354859403164717,-1.8235161221492384,27.719839096069336,-2.999999999999956,27.728778839111328,1.5000028075534366,27.701961517333984,0.009354859403164717
2497,2005-04-08,27.541059494018555,27.74665641784668,27.39803504943848,27.621509552001953,1151247.0,-0.006128991226343361,1.1081053026152434,4.499573287817367,89.02692663825215,80.29272601341226,-0.10736429946562964,-1.9516289416439747,-2.0863494404252876,-2.5856308461207362,23.11965671602026,0.3486213684081996,1.431080209646879,1.5191835403442369,-1.7914643650336721,4.829831445722146,-0.1361404123447194,3.174507493033193,-1.8861899295061306,14.545503921229757,-58.06072977537094,1.6553239526889547,4,-0.12067699432373047,-1.8280258178710902,-2.715221405029297,-2.6012487411499023,-0.4737682342529297,4,-0.0003245969184277886,3.2499933320887684,27.710899353027344,-1.8235161221492384,27.719839096069336,-2.999999999999956,27.728778839111328,-0.0003245969184277886
2498,2005-04-11,28.0773983001709,28.16678810119629,27.73771667480469,27.73771667480469,1916322.0,0.019474152992147165,-1.5263151984098338,-4.222267004907612,89.31452775108215,83.22244525040105,-0.49854048847861065,-2.335981394777175,-2.609041352008912,-3.0902922337223693,24.099737700548243,0.6257286071777344,1.7612980032487968,1.8829997062683113,-1.4807673012723832,5.246766713809006,0.20111620249796403,3.5648832100386585,-2.1498832153030776,88.37210456322815,17.528690409512663,1.6818835037703466,4,-0.43354129791259766,-2.364364624023434,-3.211334705352783,-3.137587547302246,-0.9654121398925781,0,-0.0299267498029806,1.1081053026152434,27.541059494018555,3.2499933320887684,27.710899353027344,-1.8235161221492384,27.719839096069336,-0.0299267498029806
2499,2005-04-12,27.94331359863281,28.113155364990234,27.648326873779297,27.93437576293945,1577470.0,-0.004775538677216917,1.6666666666666123,0.026312390856360227,86.58778423557825,84.68600462325703,-0.2741738241214442,-2.035192679086723,-2.463162798418402,-2.9194217554399238,25.387291596163237,0.4648284912109375,1.8169902372762046,1.5768392562866183,-1.7744375805387342,4.928116093111971,-0.09879916212605977,3.2524776746992963,-1.770417545445131,70.93026140806991,0.3618272848707704,1.6756384184126767,4,-0.15196228027343395,-2.2302799224853445,-2.927521705627438,-3.0035028457641566,0.09832954406738637,1,-0.0035188934812724337,-1.5263151984098338,28.0773983001709,1.1081053026152434,27.541059494018555,3.2499933320887684,27.710899353027344,-0.0035188934812724337
2500,2005-04-13,27.952253341674805,28.354507446289066,27.87180137634277,28.095277786254886,1925831.0,0.00031992422840043666,-2.176446223940329,-16.00213401621892,89.79593614110193,86.29918345814505,-0.23651739625582735,-1.8466403985598419,-2.4737940159219853,-2.893576685426268,26.530093524742043,0.48270606994629617,1.8969261220860787,1.400294685363768,-1.865578047587654,4.66616741831519,-0.23264168111194294,3.033231051839479,-1.5585144169992518,57.94399232651364,-13.887680177824208,1.632936366475712,4,-0.06257343292235973,-2.23921966552734,-2.8694190979003906,-3.0124425888061523,0.2681694030761719,2,0.0012791511665859456,1.6666666666666123,27.94331359863281,-1.5263151984098338,28.0773983001709,1.1081053026152434,27.541059494018555,0.0012791511665859456
2501,2005-04-14,27.5678768157959,27.93437576293945,27.5678768157959,27.93437576293945,1440765.0,-0.013751182102583082,1.0000000000000193,2.5624916651107323,65.55559419117039,85.09035756770231,0.19029193207263617,-1.2006758130534543,-2.0895587079103244,-2.475298230863771,26.18190988834338,0.38437652587890625,1.906148456722061,0.8107680320739732,-2.1387514845608884,3.7602875487088347,-0.6639917262434594,2.2855277903914057,-0.9753793067812602,17.757100666643694,-49.66364872249895,1.4747597583174314,4,0.3218030929565465,-1.854843139648434,-2.4850425720214844,-2.628066062927246,1.0011672973632812,3,-0.0032426040268289658,-2.176446223940329,27.952253341674805,1.6666666666666123,27.94331359863281,-1.5263151984098338,28.0773983001709,-0.0032426040268289658
2502,2005-04-15,27.281827926635746,27.728778839111328,27.147743225097656,27.48742485046387,1825260.0,-0.01037616683618714,-1.4528362655501061,0.5609754828234099,58.60928275289049,83.00582896698948,0.4493205539124254,-0.6790993843177127,-1.803807921224461,-2.1466754620944144,25.564491478614904,0.5810356140136719,1.817724287517052,0.3530903816223194,-2.264823013923028,2.9710037771676667,-0.955866316150356,1.6620470793949949,-0.5104476917159317,11.111093549468249,-51.42916040791632,1.3089566977726743,4,0.46929740905761363,-1.5687942504882812,-2.2146372795105016,-2.3420171737670934,1.8056774139404261,4,-0.01605505212522651,1.0000000000000193,27.5678768157959,-2.176446223940329,27.952253341674805,1.6666666666666123,27.94331359863281,-0.01605505212522651
2503,2005-04-18,27.40697479248047,27.51424217224121,26.93320655822754,27.281827926635746,1467054.0,0.004587187712687735,2.4210600198774785,-0.6087000890603954,54.545482760172504,80.06077427976187,0.31059138292897615,-0.5790790909617414,-1.927804818255634,-2.239649651160409,25.457236738244227,0.5810356140136719,1.7260482149616365,0.31644134521484446,-1.961800557752074,2.594683248181763,-0.8226796062686148,1.4555622966983037,-0.47460010424599375,33.33342279825696,-23.983386892777503,1.1391209514834586,4,0.23688220977783203,-1.6939411163330043,-2.364366054534912,-2.4671640396118164,1.698410034179691,0,-0.012394054261254728,-1.4528362655501061,27.281827926635746,1.0000000000000193,27.5678768157959,-2.176446223940329,27.952253341674805,-0.012394054261254728
2504,2005-04-19,27.541059494018555,27.719839096069336,27.389095306396484,27.49636459350586,1512250.0,0.004892356874603765,-1.551705870667265,0.3571395912395511,50.98039051615576,75.29065709899595,0.16436292149232656,-0.5068206045270571,-2.0288994194772663,-2.347734599995441,26.185782840040222,0.33074378967285156,1.591423700113122,0.30303249359131,-1.653091253596365,2.259156240778985,-0.6750293800025275,1.2810943671851476,-0.6078529357910156,42.767364806198735,-10.152361416947123,0.9780618735938374,4,0.1027975082397461,-1.8280258178710902,-2.491746425628662,-2.6012487411499023,1.4302387237548864,1,-0.015579405499393406,2.4210600198774785,27.40697479248047,-1.4528362655501061,27.281827926635746,1.0000000000000193,27.5678768157959,-0.015579405499393406
2505,2005-04-20,27.02259635925293,27.710899353027344,26.968963623046875,27.648326873779297,1256181.0,-0.018825097664751267,-1.0243923382973241,-14.00004267486024,42.62293132300184,69.67098403437838,0.6409207798617622,0.2111465816046021,-1.4865368629718496,-1.8088772266874713,27.470761952422517,0.7419357299804688,1.436945038172695,-0.33521318435668945,-1.8650705651391561,1.1946441964257772,-1.1001418747479228,0.4297155060345439,1.3587284088134801,8.92854081055288,-39.902629140896906,0.7649286903912335,4,0.6212606430053711,-1.3095626831054652,-1.9509363174438477,-2.0827856063842773,2.2526283264160156,2,0.03771091311506525,-1.551705870667265,27.541059494018555,2.4210600198774785,27.40697479248047,-1.4528362655501061,27.281827926635746,0.03771091311506525
2506,2005-04-21,27.30864524841309,27.53211975097656,26.977901458740234,27.147743225097656,1124622.0,0.010585544237025735,-1.2142799989331199,-0.25714268296029075,41.66669037485497,64.40873556066758,0.326104975399776,0.15702836795905029,-1.7489040763025976,-2.071376882136338,28.443073850929483,0.5542182922363246,1.2615775877788309,-0.19129438400268128,-0.8951617459239003,0.5125729779185377,-0.5432280649632908,0.16063929695792822,1.0444322967529303,47.19102201103353,3.0569469618383494,0.3519336809606096,4,0.3352117538452113,-1.595611572265625,-2.2481589317321813,-2.368834495544437,2.011274337768551,3,0.03338786996000365,-1.0243923382973241,27.02259635925293,-1.551705870667265,27.541059494018555,2.4210600198774785,27.40697479248047,0.03338786996000365
2507,2005-04-22,27.210315704345703,27.478485107421875,27.12092590332031,27.317583084106445,1197449.0,-0.003600674554630312,-1.5000033339778651,-0.6666627153000718,40.983603116793006,59.03863282352434,0.41637047298322116,0.3018089075193515,-1.6180374306830423,-1.9479753129753234,28.541673019624973,0.35755920410156605,1.0273108689969348,-0.309289741516114,-0.9521499330401362,0.3335704500079082,-0.6307198372781251,0.0121403542458971,1.1150795623779324,35.22726721658883,-6.050807556338725,0.3214300957620115,4,0.43354129791259766,-1.2559289932250977,-2.6593523025512695,-2.4448156356811523,1.8235569000244176,4,0.04993431254443248,-1.2142799989331199,27.30864524841309,-1.0243923382973241,27.02259635925293,-1.551705870667265,27.541059494018555,0.04993431254443248
2508,2005-04-25,27.43379020690918,27.460607528686523,26.60246467590332,26.95108413696289,1881978.0,0.00821285960044138,2.199991465058304,-4.500026671882502,44.954105093365655,54.41266847438961,0.10281085083633457,0.13377055835093898,-1.8166578233372803,-2.144538307005675,28.35869319751963,0.8581428527832031,0.8130838307028583,-0.11665477752685405,-0.6706291887380473,0.43731963368433924,-0.3936419831324507,0.1603324280787426,0.8644764269409215,74.39990713966263,33.509514038092966,0.2769872056055963,4,0.04469585418701172,-1.3274412155151367,-2.882826805114746,-2.668290138244629,1.9665813446044922,0,0.0602802281855499,-1.5000033339778651,27.210315704345703,-1.2142799989331199,27.30864524841309,-1.0243923382973241,27.02259635925293,0.0602802281855499
2509,2005-04-26,27.031536102294922,27.6036319732666,27.01365852355957,27.43379020690918,1679271.0,-0.014662724384068127,-1.6938857269762195,-0.8333313576500433,39.62264476489492,48.837858321477725,0.404684891331609,0.5523769583086917,-1.4012039508605056,-1.7184376749852603,27.997473783751335,0.5899734497070312,0.623152517745396,-0.5113107681274407,-1.090089577241244,0.06746804098636261,-0.8007001726843441,-0.22192136357053727,1.1988984532373088,38.70967186852027,-1.7208947227150162,0.28938940455690204,4,0.23688411712646484,-0.7374677658081019,-2.5319719314575195,-2.266036033630371,2.4224681854248082,1,0.07671960322629134,2.199991465058304,27.43379020690918,-1.5000033339778651,27.210315704345703,-1.2142799989331199,27.30864524841309,0.07671960322629134
2510,2005-04-27,27.031536102294922,27.30864524841309,26.76336669921875,27.12092590332031,1271954.0,0.0,1.346149427173928,0.22222222222221338,39.72974188689344,45.96831917655807,0.29094209679909255,0.5436403742042124,-1.3836976190809906,-1.6932072066342592,27.021759572273712,0.5452785491943395,0.37405729125539366,-0.48806934356689524,-1.1103999622728402,0.13426127513904973,-0.7992346529198677,-0.17690403421392276,1.133779658052152,42.857115641074486,0.45507088860529876,0.31116530935297165,4,0.13408565521240234,-0.7285289764404297,-2.6034836769104004,-2.266036033630371,2.3867130279541016,2,0.0717592262658664,-1.6938857269762195,27.031536102294922,2.199991465058304,27.43379020690918,-1.5000033339778651,27.210315704345703,0.0717592262658664
2511,2005-04-28,26.647159576416016,27.08517074584961,26.593524932861328,26.84381675720215,1857702.0,-0.014219559126211645,-2.2352944868053592,2.1999957325140636,37.309649205940914,43.601693226897,0.5933804522234354,0.9136079457301705,-0.9879375142470472,-1.287862891030521,26.081687689471067,0.49164581298828125,0.12099088725435081,-0.8335612297058113,-1.567920455003474,-0.09920200440814853,-1.2007408423546408,-0.46638161705698167,1.4556421405533086,5.309798012413447,-38.93811038818735,0.3671796126488307,4,0.5095224380493164,-0.34415245056152344,-2.308497428894043,-1.8816595077514648,2.672760009765625,3,0.09862458704900345,1.346149427173928,27.031536102294922,-1.6938857269762195,27.031536102294922,2.199991465058304,27.43379020690918,0.09862458704900345
2512,2005-04-29,26.816999435424805,26.93320655822754,26.45050048828125,26.709732055664066,1320841.0,0.006373657144272293,1.8421088095411897,-0.5454536637408286,30.028337002394906,40.87756592047726,0.39188111687674265,0.7060448215822142,-1.1208433445222923,-1.4365335847593599,24.90361080013334,0.48270606994628906,-0.1552747132468184,-0.6167916297912583,-1.3957949235007732,0.16221166391825648,-1.0062932766460158,-0.22728998293650093,1.1952456744980395,31.782927785395643,-6.5992135197241595,0.3895016468547571,4,0.2681703567504883,0.4648284912109375,-2.478337287902832,-2.051499366760254,2.440347671508789,4,0.09333334091995837,-2.2352944868053592,26.647159576416016,1.346149427173928,27.031536102294922,-1.6938857269762195,27.031536102294922,0.09333334091995837
2513,2005-05-02,26.888511657714844,26.968963623046875,26.70079231262207,26.968963623046875,1199239.0,0.002666675011954167,5.666619250829777,-0.7500133359412756,32.947986146742,38.87396543498684,0.26718849205642314,0.6012950171294591,-1.14921831087376,-1.4846758761395122,23.334006734354652,0.2681713104248047,-0.243487888531277,-0.504606914520263,-1.3091791555342667,0.29996532649374075,-0.9068930350272666,-0.10232079401325933,0.9987938824766722,37.98449484181398,3.565824285982629,0.4022861205070024,5,0.19218826293945312,0.49164485931396484,-1.7877998352050781,-1.7877998352050781,2.4403476715087926,0,0.07978727026491006,1.8421088095411897,26.816999435424805,-2.2352944868053592,26.647159576416016,1.346149427173928,27.031536102294922,0.07978727026491006
2514,2005-05-03,26.968963623046875,27.174560546875,26.73654937744141,26.8616943359375,1342656.0,0.0029920572159651826,-1.4500064012290648,-1.3333333333333333,34.463289776566384,37.967338596494024,0.10845582266957621,0.4859140233199071,-1.1677064537573223,-1.5457629270605864,21.557757373625115,0.4380111694335902,-0.2956192565789735,-0.38616418838500977,-1.1957413334145421,0.4234129566445226,-0.7909527608997777,0.018624384129758198,0.8033975129918183,60.41674538523918,27.77698914125952,0.4047885725147664,5,0.05810260772705078,0.4469490051269531,-1.8682518005371094,-1.8682518005371094,2.6280651092529297,1,0.09015577915604389,5.666619250829777,26.888511657714844,1.8421088095411897,26.816999435424805,-2.2352944868053592,26.647159576416016,0.09015577915604389
2515,2005-05-04,27.380157470703125,27.415912628173828,26.95108413696289,26.977901458740234,1113547.0,0.0152469280393428,-1.0392104360341061,3.749964438122333,47.05882001361527,38.56646411191183,-0.2756741776776934,0.050559488283361986,-1.5065581987123942,-1.9351469339123923,19.77559112116437,0.4648284912109375,-0.33533134605233883,0.0420137405395522,-0.7493960558568737,0.8334235369359781,-0.35369115765866255,0.43771863873776695,0.2864548135149718,96.29638410444252,59.222248827802474,0.39570489819821336,5,-0.3530912399291992,0.035755157470703125,-2.1989946365356445,-2.1989946365356445,2.5118579864501953,2,0.07574269137186773,-1.4500064012290648,26.968963623046875,5.666619250829777,26.888511657714844,1.8421088095411897,26.816999435424805,0.07574269137186773
2516,2005-05-05,27.97013092041016,28.041643142700195,27.46954727172852,27.710899353027344,1987135.0,0.021547481979908634,1.8444366470995281,0.6444442337054019,59.846545500186885,40.662346598955594,-0.8514916726558539,-0.5470444624643314,-2.017571473160153,-2.5053676591637988,18.488271835226012,0.6614856719970703,-0.3621860250967508,0.6190256118774435,-0.20587195327019714,1.4439231770250842,0.20657682930362142,1.0314743944512657,-1.5196304321289098,95.505605855551,52.86924149167693,0.41244878257382067,5,-0.7240591049194371,-0.5542182922363317,-2.3688349723815953,-2.4895114898681676,1.6626548767089808,3,0.05177373727565038,-1.0392104360341061,27.380157470703125,-1.4500064012290648,26.968963623046875,5.666619250829777,26.888511657714844,0.05177373727565038
2517,2005-05-06,27.53211975097656,27.97013092041016,27.43379020690918,27.97013092041016,1611366.0,-0.015659961359493657,1.4489819024228572,-1.689652127847435,51.643178849344004,41.40557701628653,-0.40569530970824985,-0.11566772013307158,-1.5095372142231298,-2.0490938529665534,17.262860902886384,0.5363407135009801,-0.3325803987296396,0.18146142959594513,-0.6430123236520267,1.005935182843917,-0.23077544702804076,0.593698306219931,-1.0497964096069303,61.99999431003456,17.43558954786588,0.4122368766239863,5,-0.2860479354858363,-0.11620712280273082,-1.8548426628112757,-2.0515003204345668,2.0649089813232457,4,0.06493505953684031,1.8444366470995281,27.97013092041016,-1.0392104360341061,27.380157470703125,-1.4500064012290648,26.968963623046875,0.06493505953684031
2518,2005-05-09,27.23713302612305,27.442729949951172,27.12092590332031,27.43379020690918,1252153.0,-0.010714275817540142,1.9999911094515752,0.4489775478566671,46.17116521814356,42.13319039998082,-0.15817143997946914,0.11925503355009681,-1.15371580034639,-1.7369462227031818,15.411383598843534,0.41119384765625,-0.3276131842775989,-0.07151203155517294,-0.8224104851114973,0.6793864220011514,-0.4469612583333351,0.30393719522298923,-0.7236232887268095,38.35614436349564,-6.169726949265176,0.3754492267781619,5,0.008938789367672229,0.1787796020507777,-1.4436488151550328,-1.7341661453247106,2.297323226928711,0,0.07417131894436024,1.4489819024228572,27.53211975097656,1.8444366470995281,27.97013092041016,-1.0392104360341061,27.380157470703125,0.07417131894436024
2519,2005-05-10,27.84498405456543,27.98800849914551,27.058353424072266,27.08517074584961,1663385.0,0.022316997455620324,-1.2857149556486778,-3.863643858202873,60.13216024664898,44.40012577328699,-0.7135362979486111,-0.5231631533215939,-1.6725305259785834,-2.3243556969228365,13.8825761746725,0.9296550750732457,-0.29696924584860085,0.5412554740905762,-0.19325506735802378,1.2757660155391761,0.1740002033662762,0.9085107448148761,-1.30091164906311,81.96712996727688,31.577782948049986,0.36725527072430086,5,-0.598912239074707,-0.44248008728027344,-1.8369636535644531,-2.131950378417965,1.787801742553711,1,0.05329057728136544,1.9999911094515752,27.23713302612305,1.4489819024228572,27.53211975097656,1.8444366470995281,27.97013092041016,0.05329057728136544
2520,2005-05-11,27.98800849914551,28.041643142700195,27.782411575317386,27.782411575317386,1650073.0,0.005136452737764419,-1.5217455840878384,0.27058873735129696,58.67579530518808,46.774142006536664,-0.7896580104827322,-0.6992209903161744,-1.7440577611793877,-2.443758430045616,12.083333108977143,0.25923156738280895,-0.290377531249451,0.6824921607971213,-0.05880726208890508,1.4237915836831476,0.3118424493541099,1.0531418722401327,-1.413984678899233,94.54538753547376,41.94414565597333,0.370649711443013,5,-0.7419366836547887,-0.5855045318603551,-1.9799880981445348,-2.274974822998047,1.510690689086914,2,0.057489629289037,-1.2857149556486778,27.84498405456543,1.9999911094515752,27.23713302612305,1.4489819024228572,27.53211975097656,0.057489629289037
2521,2005-05-12,27.478485107421875,28.01482582092285,27.39803504943848,27.93437576293945,1887348.0,-0.018205060632991876,-1.0000000000000115,-2.217400178120808,53.09916863508555,49.33756774350229,-0.16741537731398637,-0.2073699421525177,-1.1787225155090155,-1.8950668885401853,10.503618089847944,0.6167907714843714,-0.23949824932191888,0.17743835449218892,-0.5582573197666463,0.9131340287510241,-0.19040948263722868,0.5452861916216065,-0.8751089007265165,42.727151051254346,-11.573108923302378,0.36784783712941677,5,-0.10726737976074219,-0.07598114013671875,-0.9810543060302734,-1.7654514312744105,2.3420181274414062,3,0.08783345735022174,-1.5217455840878384,27.98800849914551,-1.2857149556486778,27.84498405456543,1.9999911094515752,27.23713302612305,0.08783345735022174
2522,2005-05-13,26.84381675720215,27.451669692993164,26.71867179870605,27.442729949951172,1652086.0,-0.023096919198369648,1.3768047820346028,1.3137211423407544,43.773586880641844,50.54041226949116,0.5268622492730373,0.414028662736861,-0.49994183896086497,-1.2332298549310146,9.39858697886559,0.7598133087158239,-0.20159313375670962,-0.4353294372558594,-1.1989807507445178,0.32832187623279907,-0.8171550940001886,-0.05350378051153015,-0.21167521178669446,9.459385425407312,-40.55110090849124,0.38182565674432856,5,0.5363407135009766,0.5586872100830078,-0.29722166061401367,-1.130783081054684,2.6101875305175817,4,0.10389614357536225,-1.0000000000000115,27.478485107421875,-1.5217455840878384,27.98800849914551,-1.2857149556486778,27.84498405456543,0.10389614357536225
2523,2005-05-16,27.067291259765625,27.147743225097656,26.68291473388672,26.84381675720215,1208972.0,0.008324989869539223,1.4185981888103214,-0.37313337770658245,50.39214783885665,52.310285387523415,0.37036209413489374,0.17265312691187162,-0.6910709628077996,-1.428531297306737,8.599224798215104,0.4648284912109375,-0.11157856339985983,-0.19487075805664134,-0.961654736224073,0.5719132201107904,-0.5782627471403572,0.18852123102707452,-0.40695968240447655,28.28943027801759,-22.194208441854933,0.38339198908371663,5,0.29498767852783203,0.33521270751953125,-0.5005831718444824,-1.3542575836181605,2.5654945373535156,0,0.0934610503968134,1.3768047820346028,26.84381675720215,-1.0000000000000115,27.478485107421875,-1.5217455840878384,27.98800849914551,0.0934610503968134
2524,2005-05-17,27.11198616027832,27.21925544738769,26.816999435424805,27.040475845336914,1410225.0,0.001651251323368852,1.812498333022209,0.3199931720223616,50.87377667329713,52.734169460821406,0.38899550001821126,0.09925373981842966,-0.7103031223995622,-1.4496455135662316,7.485671946713208,0.4022560119628871,-0.00317465880459622,-0.1287221908569336,-0.8866088256585556,0.6291644439446884,-0.5076655082577446,0.2502211265438774,-0.42907142639160156,31.578895650403936,-19.04866058987615,0.37894331740081144,5,0.2502927780151367,0.29051780700683594,-0.43354082107543945,-1.3989524841308558,2.324140548706051,1,0.08935052114782338,1.4185981888103214,27.067291259765625,1.3768047820346028,26.84381675720215,-1.0000000000000115,27.478485107421875,0.08935052114782338
2525,2005-05-18,28.041643142700195,28.16678810119629,27.281827926635746,27.281827926635746,1767759.0,0.034289519658427414,-1.3294089295665876,10.62525338738926,63.54166550903929,53.14473835069389,-0.4883134585626081,-0.7906831317880005,-1.5939481219525575,-2.3477928133932124,7.2841666755534025,1.0548019409179688,0.11817828930634988,0.7499824523925795,-0.07977510259059528,1.5797400073757544,0.33510367490099213,1.164861229884167,-1.3587284088134766,91.56633165247815,33.752044378760374,0.41487877749158775,5,-0.6167917251586914,-0.6391391754150391,-1.2894506454467773,-2.328609466552731,1.1888866424560547,2,0.05674213334510503,1.812498333022209,27.11198616027832,1.4185981888103214,27.067291259765625,1.3768047820346028,26.84381675720215,0.05674213334510503
2526,2005-05-19,28.220422744750977,28.50647163391113,28.01482582092285,28.220422744750977,2087817.0,0.006375503787028336,-1.3913091880658874,0.0,63.604856788061696,54.47381367721809,-0.7016404462808801,-0.9461625269269192,-1.6986184401683815,-2.4851394137253635,7.211313157187319,0.4916458129882777,0.24354417154739139,0.8831731796264641,-0.044881624638168915,1.8112279838910972,0.4191457774941476,1.3472005817587807,-1.4781530761718749,84.31368447256439,22.247964368258735,0.4640274021323167,5,-0.6257295608520508,-0.7419366836547852,-1.4190659523010218,-2.507389068603512,1.1084365844726598,3,0.04529614793666448,-1.3294089295665876,28.041643142700195,1.812498333022209,27.11198616027832,1.4185981888103214,27.067291259765625,0.04529614793666448
2527,2005-05-20,28.56904411315918,28.58692169189453,28.095277786254886,28.36344718933105,1783197.0,0.012353513324779852,3.074080513363545,100.0,65.4605312797973,56.61707657295739,-0.9920282258840452,-1.2519608335090524,-1.9606353249506085,-2.801012906622457,7.166932557664311,0.4916439056396449,0.305604585580074,1.1638581275939934,0.08780240336940537,2.2399138518185815,0.6258302654816994,1.7018859897062875,-1.7209223266601548,99.06105496830448,32.54681448995993,0.5380278621122943,5,-0.9341259002685547,-1.050333023071289,-1.767687320709225,-2.856010437011715,0.6257305145263707,4,0.043804725028502745,-1.3913091880658874,28.220422744750977,-1.3294089295665876,28.041643142700195,1.812498333022209,27.11198616027832,0.043804725028502745
2528,2005-05-23,29.087505340576172,29.19477462768555,28.595861434936523,28.595861434936523,1604654.0,0.01814765749121383,-1.4363698436160492,2.391299910939546,68.03652493486734,57.49533931609276,-1.3638329703974499,-1.7288147637111955,-2.3864109765449584,-3.282665318759868,8.17156103061165,0.6257305145263707,0.2850062105374782,1.5996335983276353,0.2863294365502824,2.912937760104988,0.9429815174389589,2.2562856792163117,-2.1002795616455074,95.48866993572302,27.038094824976426,0.6566520808886755,5,-1.148660659790039,-1.2648677825927734,-2.3554258346557617,-3.3744716644287074,0.39331626892089844,0,0.012599875542860683,3.074080513363545,28.56904411315918,-1.3913091880658874,28.220422744750977,-1.3294089295665876,28.041643142700195,0.012599875542860683
2529,2005-05-24,29.10538482666016,29.31098175048828,28.855091094970703,29.31098175048828,1142410.0,0.0006146792540180357,3.4348003562416505,-0.4181825940883608,65.74225553901783,58.28050156429607,-1.3232796768288182,-1.66892729651072,-2.3054516750375242,-3.2666838392736324,9.067501309518116,0.4558906555175781,0.3358638700105061,1.513820648193363,0.03515047132950855,2.9924908250572173,0.7744855597614375,2.2531557366252883,-1.8974041628540057,89.86784927730235,23.909353334497865,0.7393350884319266,5,-1.1084365844726598,-1.2246437072753942,-2.426939487457279,-3.3923511505126953,0.3754367828369105,1,0.018120391590764617,-1.4363698436160492,29.087505340576172,3.074080513363545,28.56904411315918,-1.3913091880658874,28.220422744750977,0.018120391590764617
2530,2005-05-25,28.97129821777344,29.185834884643555,28.76570129394531,29.10538482666016,1042287.0,-0.004606934754008085,1.8484915103002388,0.6521819801098524,59.964402272544326,59.043305301791484,-1.1566828348876115,-1.4567560998461069,-2.0636894481653876,-3.0977449084486004,10.311654478758555,0.42013359069824574,0.4408060667843543,1.2827459335327198,-0.29256434879493654,2.858056215860376,0.49509079236889164,2.070401074696548,-1.5109574235654328,73.79300399229528,11.093990580065842,0.7876551411638284,5,-0.974349975585941,-1.0905570983886754,-2.29285287857056,-3.2582645416259766,0.5542182922363281,2,0.016044448119544974,3.4348003562416505,29.10538482666016,-1.4363698436160492,29.087505340576172,3.074080513363545,28.56904411315918,0.016044448119544974
2531,2005-05-26,29.275224685668945,29.597028732299805,29.10538482666016,29.14113998413086,1366036.0,0.01049060575784111,-3.782644191073597,-0.9999857752489332,67.8244889855074,61.71562775788765,-1.317486901141546,-1.6376633062917847,-2.2291174090182864,-3.3572759539712393,11.517686285114417,0.6257305145263636,0.4451770768541117,1.4552691459655769,-0.19111803323709964,3.1016563251682534,0.6320755563642386,2.278462735566915,-1.5928069767073048,78.57141042738294,15.131956041123843,0.8231935896013383,5,-1.1352529525756836,-1.251460075378418,-2.5967793464660645,-3.562191009521481,0.06257247924804332,3,-0.0015267141752997038,1.8484915103002388,28.97129821777344,3.4348003562416505,29.10538482666016,-1.4363698436160492,29.087505340576172,-0.0015267141752997038
2532,2005-05-27,29.31991958618164,29.328859329223636,29.06068992614746,29.203712463378906,824030.0,0.0015267141752997038,2.9999431009955737,0.8666695116573493,72.44699780294951,64.16616664278686,-1.088474250617164,-1.565495104016641,-2.1443304662519935,-3.3558656878116686,12.547015949481189,0.2681694030761754,0.45231121503852023,1.374818038940429,-0.33003860036779287,3.079674678248651,0.5223897192863163,2.2272463585945417,-1.3694563339526553,72.3213945513431,5.47323434393995,0.8524283196541117,5,-1.112905502319336,-1.2961549758911133,-2.6414742469787598,-3.606885910034176,-0.9296550750732422,4,0.00030490339564948066,-3.782644191073597,29.275224685668945,1.8484915103002388,28.97129821777344,3.4348003562416505,29.10538482666016,0.00030490339564948066
2533,2005-05-31,29.03387260437012,29.346736907958984,29.024932861328125,29.346736907958984,1108849.0,-0.009756062971821078,1.0571477342697417,-2.6922988543478668,63.76812682615655,65.59887221532681,-0.5522012501125957,-1.1704940229002823,-1.739830190430677,-3.0137758717949943,13.66754031569079,0.3218040466308594,0.522402981341429,0.9815030097961461,-0.7133783431970144,2.6763843627893067,0.13406233329956763,1.8289436862927246,-0.8528901849312192,32.25820513703023,-31.327632967071636,0.8474406764965802,5,-0.5944442749023473,-1.0101079940795934,-2.2347507476806676,-3.3208389282226562,-0.616790771484375,1,0.00554187260886474,2.9999431009955737,29.31991958618164,-3.782644191073597,29.275224685668945,1.8484915103002388,28.97129821777344,0.00554187260886474
2534,2005-06-01,29.400371551513672,29.44506645202637,29.096445083618164,29.23052978515625,1918895.0,0.012623150626085877,1.6896521278473844,-0.5428608007023125,65.55118680745412,65.82215235959511,-0.6257614276388921,-1.4182107339210006,-1.99471901551631,-3.335804886240709,15.23580220227268,0.41119384765625,0.7166521385606686,1.2264315605163567,-0.4899116669959831,2.9427747880286965,0.3682599467601868,2.0846031742725266,-1.0211426482742425,76.34419703800586,15.985725933716495,0.8581716137561691,6,-0.5944442749023438,-1.3766069412231445,-2.6079540252685547,-3.6873378753662074,-0.72406005859375,2,0.002736361948434407,1.0571477342697417,29.03387260437012,2.9999431009955737,29.31991958618164,-3.782644191073597,29.275224685668945,0.002736361948434407
2535,2005-06-02,29.45400428771973,29.46294403076172,29.22159194946289,29.275224685668945,1135026.0,0.0018242196739617356,1.454522530211627,1.052624486220626,74.17943291120807,66.99710526216694,-0.5118035667910483,-1.3792233975204873,-1.9349699870791035,-3.3584773833917687,16.63787437691789,0.24135208129882812,0.8761166781216723,1.1763719558715842,-0.5879614496463894,2.9407053613895577,0.2942052531125974,2.058538658630571,-0.9042834084118496,74.99991665083094,11.898508179633268,0.8821667027589872,6,-0.6078510284423864,-1.4302396774292028,-2.6727600097656286,-3.7409706115722656,-0.41119384765625,3,0.0009104813564695391,1.6896521278473844,29.400371551513672,1.0571477342697417,29.03387260437012,2.9999431009955737,29.31991958618164,0.0009104813564695391
2536,2005-06-03,29.418249130249023,29.43612670898437,29.328859329223636,29.355676651000977,1391095.0,-0.0012139319707240581,1.1818358162632037,0.34999786625698104,86.92308365676794,69.38183330405255,-0.3221452772594873,-1.295855449429979,-1.778723709915102,-3.289800090488338,17.20671928929948,0.12514495849609375,1.0477467166002015,1.0682108879089363,-0.7606651536417495,2.897086929459622,0.1537728671335934,1.9826489086842791,-0.7219051515222752,89.79594502795632,19.086753658414267,0.914438020775343,6,-0.3218040466308594,-1.394484519958496,-2.6839346885681152,-3.705215454101559,0.7419376373291016,4,0.0036462870134053027,1.454522530211627,29.45400428771973,1.6896521278473844,29.400371551513672,1.0571477342697417,29.03387260437012,0.0036462870134053027
2537,2005-06-06,29.31991958618164,29.31991958618164,28.72994613647461,29.03387260437012,2064213.0,-0.003342467583030806,3.1250108354281827,4.571450344449129,83.51063407193193,71.1011787637264,-0.11857204098672369,-1.1138275511097149,-1.6343513110225558,-3.158357764303659,17.42636871791531,0.6883029937744141,1.0801319897800177,0.8804913520813002,-0.9548120780462561,2.7157947822088566,-0.03716036298247616,1.7981430671450767,0.27710914611816406,80.48774141170225,4.23045000004268,0.9176517150637774,6,-0.1564321517944336,-1.2961549758911133,-2.5900750160217285,-3.606885910034176,0.8313274383544886,0,0.00060974173830175,1.1818358162632037,29.418249130249023,1.454522530211627,29.45400428771973,1.6896521278473844,29.400371551513672,0.00060974173830175
2538,2005-06-07,29.257347106933594,29.38249206542969,29.185834884643555,29.22159194946289,1190513.0,-0.002134128610555175,-2.666607396870621,0.12499749951657475,81.74604115404742,72.87937716539636,-0.032825900728340685,-0.9403581993561758,-1.525513770699881,-3.072548581327446,18.247826055318843,0.19665718078613637,1.1049152372299424,0.7169081687927239,-1.0612649328292463,2.495081270414694,-0.1721783820182594,1.6059947196037072,0.3223399734497079,71.95122585882977,-9.54624468994301,0.8890865508109851,6,-0.09385967254638672,-1.117375373840332,-2.073848247528076,-3.5443134307861293,0.8581447601318359,1,-0.029636405264498844,3.1250108354281827,29.31991958618164,1.1818358162632037,29.418249130249023,1.454522530211627,29.45400428771973,-0.029636405264498844
2539,2005-06-08,29.328859329223636,29.400371551513672,29.15007972717285,29.284164428710934,1262893.0,0.0024442483465323406,1.6666598929068575,1.2500266723569682,75.53192133314774,74.6091015054634,-0.0774492146143615,-0.943369301365319,-1.5607912324484765,-3.120886006323339,18.336729234801506,0.2502918243408203,1.0938692380339532,0.7142266273498556,-1.065594648614045,2.4940479033137564,-0.1756840106320965,1.6041372653318078,0.2338329322814907,81.70735515297913,1.4222448128888772,0.8899106379819509,6,-0.16537189483642933,-1.1888875961303746,-2.0984311103820836,-3.615825653076172,1.153131484985348,2,-0.031088065379664576,-2.666607396870621,29.257347106933594,3.1250108354281827,29.31991958618164,1.1818358162632037,29.418249130249023,-0.031088065379664576
2540,2005-06-09,29.597028732299805,29.757930755615234,29.2484073638916,29.40930938720703,1626468.0,0.009143533339155852,1.0,4.200017069943428,76.36986751821351,75.55858800909742,-0.2766133047567081,-1.1434390018167733,-1.798948797044396,-3.3610886022884046,18.540735180820324,0.5095233917236328,1.0249505005625856,0.9019450187683091,-0.9038861613049214,2.7077761988415396,-0.0009705712683043544,1.8048606088049226,-0.8670825958251953,84.34781801989017,4.383418414924293,0.902915590036615,6,-0.3530902862548828,-1.3766059875488281,-2.3755393028259277,-3.88399505615234,0.6793651580810547,3,-0.031108434826604303,1.6666598929068575,29.328859329223636,-2.666607396870621,29.257347106933594,3.1250108354281827,29.31991958618164,-0.031108434826604303
2541,2005-06-10,29.89201545715332,29.918832778930664,29.50763893127441,29.54339408874512,1138159.0,0.009966768202363196,1.0444385437510253,1.857141405622879,75.87412430895947,75.93937984309852,-0.5307180005161953,-1.315800900824378,-2.0575717274266125,-3.635814940294182,19.51559134533383,0.41119384765625355,0.9862308728586129,1.0762552261352525,-0.7097224176771988,2.8622328699477038,0.18326640422902685,1.9692440480414781,-1.1415096282958999,97.74433315846301,19.3612754285124,0.8929888219062256,6,-0.5676259994506836,-1.591141700744629,-2.6705260276794434,-4.178981781005856,0.49164581298828125,4,-0.028409091996726588,1.0,29.597028732299805,1.6666598929068575,29.328859329223636,-2.666607396870621,29.257347106933594,-0.028409091996726588
2542,2005-06-13,29.63278579711914,29.918832778930664,29.48082160949707,29.847320556640625,1105269.0,-0.008672204134437034,1.450006401229036,-0.6153804068323384,61.86774466191432,75.72822626929383,-0.24858218484264683,-0.8821434940043957,-1.7749032322577207,-3.351631928387885,20.972873679085698,0.43801116943359375,0.9985140905802332,0.677577114105226,-0.8811810948477188,2.236335323058171,-0.10180199037124638,1.4569562185816984,-0.8355468902587901,62.79078422421151,-12.873809938985943,0.7793791044764722,6,-0.3083963394165039,-1.3319120407104492,-2.3017935752868652,-3.919752120971676,0.92071533203125,0,0.017797886910459138,1.0444385437510253,29.89201545715332,1.0,29.597028732299805,1.6666598929068575,29.328859329223636,0.017797886910459138
2543,2005-06-14,29.597028732299805,29.76687049865723,29.427188873291016,29.54339408874512,1401163.0,-0.0012066724021205788,-1.3750216710008918,-0.25000444531373367,60.617746622058526,75.18006624869432,-0.1391764819157828,-0.6821201337122318,-1.7139105665971712,-3.2780303732472653,22.413849514698427,0.3396816253662145,0.942629782251224,0.5153331756591797,-0.7880168541574903,1.8186832054758497,-0.13634183924915533,1.1670081905675147,-0.7549260705566425,58.139477183858986,-15.078772589106649,0.6516750149083357,6,-0.27263927459716797,-1.2961549758911133,-2.2660365104675293,-3.88399505615234,0.8492050170898438,1,0.01872547062913421,1.450006401229036,29.63278579711914,1.0444385437510253,29.89201545715332,1.0,29.597028732299805,0.01872547062913421
2544,2005-06-15,29.53445625305176,29.686418533325195,29.45400428771973,29.61490631103516,1625461.0,-0.0021141473292471957,1.0800068279776727,-1.4999644381224322,62.54984753518766,73.88789009580316,-0.062116057249905765,-0.4519275076019973,-1.6271738154650102,-3.1721693078214592,24.047017151401263,0.2324142456054652,0.8591491949471113,0.3316371917724652,-0.5975101537050023,1.2607845372499327,-0.13293648096626853,0.7962108645111989,-0.6492843866210976,42.6667728793505,-29.21972762141877,0.4645736727387331,6,-0.21006679534912465,-1.23358249664307,-2.203464031219486,-3.821422576904297,1.2782764434814418,2,0.01967314410786325,-1.3750216710008918,29.597028732299805,1.450006401229036,29.63278579711914,1.0444385437510253,29.89201545715332,0.01967314410786325
2545,2005-06-16,29.63278579711914,29.740053176879886,29.427188873291016,29.53445625305176,1282246.0,0.0033293162137433274,-1.0000000000000226,-1.2222432964270877,58.77197497531694,70.7599891311975,-0.1479801828539813,-0.44790497341337954,-1.6994100760844937,-3.226627206097742,24.93800325759708,0.31286430358887074,0.8551025024280996,0.3504096031188979,-0.41882793918717454,1.1196471454249703,-0.034209168034138315,0.7350283742719341,-0.7062674941884772,41.8182594088368,-28.015487626019272,0.38461877115303583,6,-0.3083963394165039,-1.3319120407104492,-2.308497905731201,-3.919752120971676,1.0548019409179688,3,0.02865761669874467,1.0800068279776727,29.53445625305176,-1.3750216710008918,29.597028732299805,1.450006401229036,29.63278579711914,0.02865761669874467
2546,2005-06-17,29.498699188232425,29.856260299682614,29.45400428771973,29.6417236328125,2176530.0,-0.004524941050252251,-2.461543511801246,-1.4545419277248821,54.20167615195114,67.50343825119963,-0.0014322416172483088,-0.22466142362825892,-1.539962096149754,-3.055854312174027,25.54296818478446,0.4022560119628835,0.8074479477726832,0.15240917205811044,-0.43662238987084123,0.7414407339870621,-0.14210660890636362,0.4469249530225845,-0.5324883062617616,14.545144182835342,-52.70301574038919,0.2945157809644757,6,0.035757064819332385,-1.197825431823734,-2.174411296844486,-3.785665512084961,1.5196304321289027,4,0.02636369479162215,-1.0000000000000226,29.63278579711914,1.0800068279776727,29.53445625305176,-1.3750216710008918,29.597028732299805,0.02636369479162215
2547,2005-06-20,29.82050323486328,30.10655212402344,29.50763893127441,29.50763893127441,2245889.0,0.010909092790072128,-2.828581182825156,-2.1874883311552282,68.18179814294118,65.9963001388545,-0.2735251766666771,-0.47210730709063853,-1.8266672000893536,-3.3447230379265136,26.223062688712584,0.6078529357910156,0.726955992358306,0.4116402626037612,-0.08899319841091113,0.9122737236184335,0.16132353209642503,0.6619569931110973,-0.8161874770142177,57.89455952294021,-13.210373530259162,0.25031673050733527,6,-0.19218730926513672,-1.4257698059082031,-2.4336423873901367,-4.107469558715817,0.72406005859375,0,0.01888492728787794,-2.461543511801246,29.498699188232425,-1.0000000000000226,29.63278579711914,1.0800068279776727,29.53445625305176,0.01888492728787794
2548,2005-06-21,29.45400428771973,29.67748069763184,29.05175018310547,29.498699188232425,3223851.0,-0.01229016640856262,2.1110910909961818,-0.14285714285714124,51.23964100271664,63.297157879917705,0.13835244673160219,-0.08089066937610667,-1.445894843991649,-2.9529375207160484,25.874594815871465,0.7687530517578125,0.5999050607220902,0.026816368103030896,-0.4505804728613576,0.5042132090674194,-0.21188205237916335,0.26551478858522515,0.6525478363037109,38.1355104697843,-30.972134848395207,0.2386984204821942,6,0.125146865844723,-1.059270858764652,-2.0626735687255895,-3.7409706115722656,1.394485473632809,1,0.037329282317279944,-2.828581182825156,29.82050323486328,-2.461543511801246,29.498699188232425,-1.0000000000000226,29.63278579711914,0.037329282317279944
2549,2005-06-22,29.63278579711914,29.748992919921875,29.44506645202637,29.63278579711914,2345117.0,0.006069854124179264,1.6153858779502699,-0.0,53.906280604747685,60.8012037784215,0.008064805366426953,-0.2299230124463918,-1.6037085888763514,-3.1054215939979635,25.4326135266601,0.30392646789550426,0.5010401711121872,0.1792278289794922,-0.281290746058918,0.6397464040179024,-0.05103145853971114,0.4094871164986955,0.4737663269043004,55.084807059419006,-12.729025504283214,0.23025928751920488,6,-0.0536346435546875,-1.1710100173950195,-2.250394344329834,-3.919752120971676,1.3855438232421875,2,0.02745094429662398,2.1110910909961818,29.45400428771973,-2.828581182825156,29.82050323486328,-2.461543511801246,29.498699188232425,0.02745094429662398
2550,2005-06-23,29.43612670898437,29.82050323486328,29.38249206542969,29.63278579711914,1404967.0,-0.006636537296263567,-1.8823315301294479,-100.0,50.364954408927986,57.9668515673069,0.20059433621687006,0.0035261731956524045,-1.3882228208613192,-2.8901927032617074,25.17392414884858,0.4380111694335902,0.4066922804430213,-0.040672683715822444,-0.44180097555706865,0.36045560812542377,-0.24123682963644555,0.15989146220480066,0.6493293762207095,36.44063505840611,-27.411476969639473,0.20056414592062394,6,0.14302444458008168,-0.741936683654778,-2.053735256195065,-3.723093032836907,1.6805324554443395,3,0.04676586702994001,1.6153858779502699,29.63278579711914,2.1110910909961818,29.45400428771973,-2.828581182825156,29.82050323486328,0.04676586702994001
2551,2005-06-24,29.23052978515625,29.597028732299805,29.17689514160156,29.43612670898437,1651080.0,-0.0069845100838409335,-1.6857076667966844,1.045448373518478,48.25175399068316,56.453963714947875,0.3380404208988317,0.21671402340314927,-1.1534086059015713,-2.664035676364378,24.298047248766082,0.42013359069824574,0.3536075924770117,-0.24403486251831197,-0.6503559777712979,0.162286252734674,-0.44719542014480496,-0.04087430489181898,0.8342521820068391,16.94911576434843,-42.94811289928299,0.20316055762649313,6,0.3486213684082031,-0.16984081268310547,-1.81685209274292,-3.5174961090087855,1.7699222564697266,4,0.04984712776642097,-1.8823315301294479,29.43612670898437,1.6153858779502699,29.63278579711914,2.1110910909961818,29.45400428771973,0.04984712776642097
2552,2005-06-27,29.328859329223636,29.588090896606445,28.962360382080078,29.2126522064209,1206735.0,0.003363933010797515,-1.0289879273662856,-0.5652181980110111,51.37931262825412,55.42747104896961,0.21463642201490885,0.12552425616572904,-1.211554242174497,-2.7394545631796845,23.283910213117743,0.6257305145263672,0.2748354472163541,-0.1461523056030245,-0.551776186390061,0.259471575184012,-0.3489642459965445,0.05665963479049552,0.715662002258302,42.708384268994045,-15.017027218340516,0.20281194039351844,6,0.20559692382812145,-0.22794437408447266,-1.7922697067260778,-3.553252220153812,1.3766059875488246,0,0.057604364089751,-1.6857076667966844,29.23052978515625,-1.8823315301294479,29.43612670898437,1.6153858779502699,29.63278579711914,0.057604364089751
2553,2005-06-28,29.19477462768555,29.48082160949707,29.12326240539551,29.48082160949707,1294999.0,-0.004571766669578037,1.5000033339778776,-2.461527098447191,47.474756182983974,53.75246089872475,0.319231375823815,0.2869958243321733,-1.042049678446059,-2.583006306870324,22.286376512164292,0.35755920410155895,0.1684736896730996,-0.2882821083068805,-0.6622102306094391,0.08564601399567806,-0.4752461694581598,-0.10131804715560122,0.8064602658203128,27.083398160537765,-26.467981789372647,0.18696406115127845,6,0.3396816253662074,0.15643215179443004,-1.6179599761962926,-3.378942489624027,1.6090202331542933,1,0.046233912848618886,-1.0289879273662856,29.328859329223636,-1.6857076667966844,29.23052978515625,-1.8823315301294479,29.43612670898437,0.046233912848618886
2554,2005-06-29,29.48082160949707,29.489761352539066,29.12326240539551,29.19477462768555,1653205.0,0.009797882856073192,1.4117606451409899,-1.0,47.82608695652172,52.53625111885862,0.027687908844274745,0.007678677963291136,-1.2929452383462987,-2.829812662389987,21.132334226950068,0.3664989471435547,0.13168192046943972,-0.006257629394532671,-0.37816599064501233,0.365650731855947,-0.19221181001977072,0.17969655123070538,0.4788583035517604,60.41665740563752,10.316301389224805,0.18595418062523933,6,0.0536346435546875,-0.06257247924804688,-1.6000804901123047,-3.3610630035400355,0.09832954406737926,2,0.04639179226317358,1.5000033339778776,29.19477462768555,-1.0289879273662856,29.328859329223636,-1.6857076667966844,29.23052978515625,0.04639179226317358
2555,2005-06-30,29.48082160949707,29.72217559814453,29.400371551513672,29.498699188232425,1654436.0,0.0,-2.600046942847084,-0.0624987497582998,41.35339793364557,51.10866465015799,0.004319072117777267,0.010319882312650464,-1.240354896631338,-2.7920291539221296,20.066234633808744,0.3218040466308594,0.09873721822683024,-0.007598495483399859,-0.3791980070238772,0.36400101605707746,-0.1933982512536403,0.17820126028684058,0.438965522313012,68.23517303357248,23.163374723645966,0.18579975577023883,6,0.0536346435546875,-0.06257247924804688,-1.5419769287109375,-3.302959442138672,-0.205596923828125,3,0.0521528209501787,1.4117606451409899,29.48082160949707,1.5000033339778776,29.19477462768555,-1.0289879273662856,29.328859329223636,0.0521528209501787
2556,2005-07-01,29.52551651000977,29.54339408874512,29.275224685668945,29.498699188232425,843495.0,0.0015160669911011837,7.57148082667816,-1.5000533447132407,47.52063638175152,48.81298001002581,-0.040422616023018776,-0.027327889033134767,-1.2400774193781068,-2.8002952698246055,18.828248515160567,0.2681694030761754,0.06539404081538436,0.03173303604126332,-0.33869667138245774,0.4021627434649844,-0.15348181767059899,0.21694788975312562,0.3559735518111147,74.11751120839885,29.994609875105425,0.18521485371186097,7,-0.1340847015380895,-0.10726737976074574,-1.5866718292236364,-3.3476543426513707,-0.017877578735358668,4,0.05389042572310321,-2.600046942847084,29.48082160949707,1.4117606451409899,29.48082160949707,1.5000033339778776,29.19477462768555,0.05389042572310321
2557,2005-07-05,29.33779716491699,29.54339408874512,29.275224685668945,29.33779716491699,943059.0,-0.006357868287558688,-3.2857404133393233,0.0,44.401540902627445,48.0531911100159,0.08004134770535742,0.17054331623389274,-1.0054698386196783,-2.5721587898324323,18.798009847880493,0.2681694030761754,0.030759279008229612,-0.1568801879882855,-0.5256258271542755,0.2118654511777045,-0.3412530075712823,0.02749263159471127,0.5069277097142617,35.82067687251298,-6.25950646181883,0.18437281958299562,7,0.05363464355469105,0.0804519653320348,-1.255928993225094,-3.0169115066528285,0.3664989471435618,1,0.056672792008298334,7.57148082667816,29.52551651000977,-2.600046942847084,29.48082160949707,1.4117606451409899,29.48082160949707,0.056672792008298334
2558,2005-07-06,28.3902645111084,28.95342063903809,28.37238693237305,28.917665481567386,2191744.0,-0.03229733467997653,-1.0634906657273948,-100.0,32.12292467314484,45.6328182287267,0.9619763540577537,1.1065173527191021,-0.02829698090226529,-1.5947322815761211,18.82586742364463,0.9654102325439382,-0.009174219395458039,-1.0610587120056145,-1.6717845723756675,-0.4503328516355616,-1.366421642190641,-0.755695781820588,1.4191657838208052,1.3244724295510335,-39.0010000055733,0.3053629301850259,7,0.7061805725097656,0.8492050170898473,-0.2748751640319824,-2.0693788528442383,1.8056774139404297,2,0.08154911007462373,-3.2857404133393233,29.33779716491699,7.57148082667816,29.52551651000977,-2.600046942847084,29.48082160949707,0.08154911007462373
2559,2005-07-07,28.417081832885746,28.4260196685791,27.97907066345215,28.08633804321289,1631950.0,0.0009445956999398764,1.5641081755363093,-0.6271201764854822,30.571445118772957,43.43353941870948,0.832078169712787,1.0623571845452986,-0.01158352626649517,-1.5949073119980746,19.153816554818984,0.4469490051269531,-0.11723947322286676,-0.9886525154113741,-1.7543341589305683,-0.2229708718921799,-1.3714933371709712,-0.605811693651777,1.3061258602900878,25.128215789882784,-14.388446406702581,0.38284082175959666,7,0.4335412979125941,0.6257295608520472,-0.18548536300659535,-1.854843139648441,1.5375080108642543,3,0.0839886742062328,-1.0634906657273948,28.3902645111084,-3.2857404133393233,29.33779716491699,7.57148082667816,29.52551651000977,0.0839886742062328
2560,2005-07-08,28.676311492919922,28.685251235961914,28.22936248779297,28.417081832885746,1202595.0,0.009122318102845473,2.2903190281171493,0.783777861076651,37.3626405834719,42.22363792901934,0.5070566655682889,0.7700962237373474,-0.22337262827906557,-1.8237185868820234,18.774570779209725,0.4558887481689453,-0.15310941489423868,-0.6833869934082024,-1.5090099416506852,0.14223595483428042,-1.0961984675294438,-0.270575519286961,0.9073652378780181,44.57139861197128,1.8176852230605292,0.4128114741212416,7,0.17431163787841797,0.3664999008178711,-0.26146554946899414,-1.9621105194091797,1.4123630523681676,4,0.03148381411840351,1.5641081755363093,28.417081832885746,-1.0634906657273948,28.3902645111084,-3.2857404133393233,29.33779716491699,0.03148381411840351
2561,2005-07-11,29.04281044006348,29.05175018310547,28.452836990356445,28.58692169189453,1635306.0,0.01278054701121678,1.5282961137883417,1.7586288085585797,38.21138352418446,40.760534695233815,0.12418926987613688,0.3549114494587471,-0.5248026459635504,-2.158358266005255,17.886569963661834,0.5989131927490234,-0.2059722954459211,-0.2744277954101513,-1.0716403297798003,0.5227847389594977,-0.6730340625949758,0.12417847177467323,0.4124978053467956,67.9999902457582,26.03947884502921,0.39860626718482434,7,-0.19218730926514027,9.536743128535363e-07,-0.6078515052795446,-2.1408901214599645,-0.22347450256348012,0,0.008002470907046089,2.2903190281171493,28.676311492919922,1.5641081755363093,28.417081832885746,-1.0634906657273948,28.3902645111084,0.008002470907046089
2562,2005-07-12,30.160186767578125,30.338966369628906,29.79368782043457,30.321088790893555,3479808.0,0.03847342287416056,4.545473061442219,-0.3529414225766341,58.719663123782645,42.009968799767,-0.964264740625115,-0.7598872539619634,-1.5682597370748326,-3.2254932204444486,17.388930202610688,1.2961559295654261,-0.20966256928614868,0.8165784835815444,-0.055917819348454856,1.6890747865115436,0.380330332116543,1.2528266350465458,-2.1811161041259766,92.42425834400876,47.91529152135165,0.4362481514649996,7,-1.0011682510375977,-1.0011682510375977,-1.6000819206237793,-3.2493276596069336,-1.287216186523434,1,-0.02163606748633251,1.5282961137883417,29.04281044006348,2.2903190281171493,28.676311492919922,1.5641081755363093,28.417081832885746,-0.02163606748633251
2563,2005-07-13,30.15124702453613,30.347904205322266,29.94565010070801,30.17806434631348,2129657.0,-0.0002964087427869133,1.1951288056205895,0.1666686423500009,56.68201745437162,42.99396107730588,-0.9000289488161357,-0.7455212349438689,-1.486285989078869,-3.1635703660315784,16.994821106914358,0.40225410461425426,-0.18980621223640526,0.7799278259277322,-0.1591239981346284,1.718979649990093,0.3104019138965519,1.2494537379589126,-2.1249784469604442,91.69814268034713,46.522350334073266,0.469525912031181,7,-0.9877595901489222,-0.9877595901489222,-1.557621002197262,-3.240387916564938,-1.1710090637206996,2,-0.01482362942109372,4.545473061442219,30.160186767578125,1.5282961137883417,29.04281044006348,2.2903190281171493,28.676311492919922,-0.01482362942109372
2564,2005-07-14,30.11549186706543,30.39259910583496,30.00822257995605,30.169124603271484,1329343.0,-0.0011858599891939603,-1.8666491226821886,1.9999288762441358,59.13463535882985,44.969654124548576,-0.8546541926596625,-0.6998880666111305,-1.3790001058477763,-3.066081026943607,16.600054013705204,0.3843765258789098,-0.18579092222564952,0.7151208877563491,-0.2794894513914805,1.7097312269041787,0.21781571818243606,1.212426057330262,-1.9963578643798812,87.19015587761504,39.2194987389317,0.4973051695739148,7,-0.929656982421875,-0.929656982421875,-1.4637622833251953,-2.2258119583129883,-1.13525390625,3,0.00267138449335369,1.1951288056205895,30.15124702453613,4.545473061442219,30.160186767578125,1.5282961137883417,29.04281044006348,0.00267138449335369
2565,2005-07-15,30.481990814208984,30.66077041625977,29.99928474426269,30.11549186706543,1782079.0,0.012169781212983066,-1.208953417642504,-6.83349336747395,66.12905287543482,47.03725595718005,-1.189266507114727,-1.053519167592917,-1.681490803651279,-3.365946930996053,16.220242552748832,0.6614856719970774,-0.14674257691269332,1.0391595840454109,-0.06382808718143096,2.1421472552722527,0.48766574843198995,1.5906534196588318,-2.226448905334472,91.9028535936204,38.35548345258401,0.5514938356134209,7,-1.1620702743530273,-1.1620702743530273,-1.83026123046875,-2.4939823150634766,-1.6447772979736328,4,-0.017302051354635917,-1.8666491226821886,30.11549186706543,1.1951288056205895,30.15124702453613,4.545473061442219,30.160186767578125,-0.017302051354635917
2566,2005-07-18,30.27639389038086,30.43729591369629,30.097612380981445,30.428356170654297,1172838.0,-0.006744865356113405,3.0,-0.41463224235106766,61.88342223117388,48.97968721590743,-0.9677228737747399,-0.8291847163209489,-1.4319744907807674,-3.095092390220472,15.631834929495824,0.38437843322753906,-0.13163994291841874,0.7946779251098626,-0.3697264711785202,1.9590823213982453,0.21247572696567119,1.376880123254054,-1.8284337009155252,55.67013710924502,0.7206558635587896,0.5822021981441907,7,-0.9564733505249023,-0.9564733505249023,-1.5442132949829102,-2.172178268432617,-1.2961559295654297,0,-0.00620018836366143,-1.208953417642504,30.481990814208984,-1.8666491226821886,30.11549186706543,1.1951288056205895,30.15124702453613,-0.00620018836366143
2567,2005-07-19,30.3836612701416,30.50880622863769,30.04397964477539,30.39259910583496,998546.0,0.0035429377801436956,2.851854778801709,0.058816146199417614,65.0112924442012,52.63395030158036,-1.0180965690771053,-0.9403085859311275,-1.4790499329929396,-3.1385277789800483,14.657729022897708,0.46482658386230113,-0.0930950603231544,0.8737874031066895,-0.3507941375589141,2.098368943772293,0.2614966327738877,1.4860781734394912,-1.7586762625327133,61.24999666603493,2.6609843581936445,0.6122907703328011,7,-1.0637407302856445,-1.0637407302856445,-1.5710296630859375,-2.1989946365356445,-2.744274139404297,1,-0.05148574158766317,3.0,30.27639389038086,-1.208953417642504,30.481990814208984,-1.8666491226821886,30.11549186706543,-0.05148574158766317
2568,2005-07-20,30.55350112915039,30.562440872192386,30.14230728149414,30.240636825561523,943618.0,0.005589841773798732,1.5405380467690912,-35.004481434058896,63.95349241108133,56.34306666739241,-0.948562935601565,-1.0788675536540282,-1.5759735143313733,-3.2464682521312405,14.826305772839088,0.42013359069824574,-0.06950579162617387,0.9886524200439446,-0.3211239006252171,2.2984287407131063,0.33376425970936197,1.6435405803785272,-1.7656532888494318,83.78358116427161,24.375442012773135,0.6548881603345816,7,-1.1084346771240234,-1.2335805892944336,-1.7408695220947266,-2.3688344955444336,-2.395650863647461,2,-0.05500287973519158,2.851854778801709,30.3836612701416,3.0,30.27639389038086,-1.208953417642504,30.481990814208984,-0.05500287973519158
2569,2005-07-21,30.44623374938965,30.66077041625977,30.12442970275879,30.52668571472168,1052690.0,-0.0035108048438481365,2.0769239186334914,-0.25714651498802055,62.21720702106704,59.10468516045853,-0.5846755273356479,-0.9565783006379007,-1.4151287910306394,-3.067448436323609,14.93106780828288,0.5363407135009801,-0.02095435982203142,0.8407126426696792,-0.5271770736557002,2.2086023589950585,0.15676778450698947,1.5246575008323688,-1.5085521030119864,67.56745067169518,8.892695239325285,0.6839448581626905,7,-0.889430046081543,-1.1263132095336914,-1.6336021423339844,-2.2615671157836914,-2.2079334259033203,3,-0.04815031641158596,1.5405380467690912,30.55350112915039,2.851854778801709,30.3836612701416,3.0,30.27639389038086,-0.04815031641158596
2570,2005-07-22,30.812732696533203,30.830610275268555,30.36578369140625,30.419416427612305,782750.0,0.0120375791028966,1.1666629622550087,-4.888833570412518,65.06277570107636,62.08817318011319,-0.6886747456685569,-1.2802990872909916,-1.7272978068465008,-3.3697546573703896,15.000877770164022,0.4648265838623047,0.17439335032224434,1.1383812904357917,-0.3285700035200385,2.605332584391622,0.4049056434578766,1.8718569374137068,-1.7372039485649715,97.72732232354802,39.312057248302324,0.7334756469779149,7,-0.5005836486816406,-1.4078922271728516,-2.000101089477539,-2.628066062927246,-2.6548824310302734,4,-0.05947199665039615,2.0769239186334914,30.44623374938965,1.5405380467690912,30.55350112915039,2.851854778801709,30.3836612701416,-0.05947199665039615
2571,2005-07-25,30.68758773803711,30.95575714111328,30.51774597167969,30.83955001831055,1221278.0,-0.004061468994931872,1.2790734602330058,-0.38636154230376585,66.0297609259076,62.90040626923818,-0.34160579610870556,-1.0966224771422333,-1.5317309719830767,-3.1860594461545304,15.648751537692169,0.4380111694335902,0.38902816064093315,0.9403834342956543,-0.5775974482362543,2.458364316827563,0.18139299302970002,1.6993738755616086,-1.4365508373388458,70.58828451532736,8.930164766706582,0.7589904412659546,7,-0.23688411712646484,-1.2201738357543945,-1.8749561309814453,-2.5029211044311523,-3.3253078460693395,0,-0.06029715458892937,1.1666629622550087,30.812732696533203,2.0769239186334914,30.44623374938965,1.5405380467690912,30.55350112915039,-0.06029715458892937
2572,2005-07-26,31.018329620361328,31.08090209960937,30.607135772705078,30.67864799499512,862624.0,0.01077770873186834,1.0384648527100768,-2.235302239180565,86.56719824417533,66.2209819125497,-0.6010228083845313,-1.3642495846086788,-1.7662953936343833,-3.4584453028612607,16.89777705079525,0.4737663269042933,0.5881580798027315,1.1866518020629897,-0.41881877124463074,2.79212237537061,0.3839165154091795,1.9893870887168,-1.5627262908132629,93.45799424488585,23.169715676288945,0.8027352866538094,7,-0.4782361984252965,-1.4883432388305664,-2.1006646156311035,-2.833662986755371,-2.9409313201904297,1,-0.06570604170148597,1.2790734602330058,30.68758773803711,1.1666629622550087,30.812732696533203,2.0769239186334914,30.44623374938965,-0.06570604170148597
2573,2005-07-27,30.54456329345703,31.02726936340332,30.338966369628906,31.018329620361328,1237163.0,-0.015273753703142767,1.799995344578762,-1.394736398807366,76.32746318470313,68.1312961154245,-0.07330623986392126,-0.826553419503167,-1.2070781946569369,-2.936050133921718,17.966043191587893,0.6883029937744141,0.7638399567158878,0.6453960418701179,-0.9608259669516528,2.2516180506918886,-0.15771496254076922,1.448507046281005,-0.861418136100383,43.925323102018844,-30.750398013923636,0.8031110044108855,7,-0.0044698715209996465,-1.0145769119262695,-1.53303861618042,-2.2660369873046875,-3.6560516357421875,2,-0.09511270908698988,1.0384648527100768,31.018329620361328,1.2790734602330058,30.68758773803711,1.1666629622550087,30.812732696533203,-0.09511270908698988
2574,2005-07-28,30.84848976135254,30.893184661865234,30.39259910583496,30.50880622863769,1113324.0,0.009950263979076501,1.3333333333333333,-0.7169853858851075,76.58647320755315,69.2932317078821,-0.29315041890092886,-1.078035500357828,-1.4217011971723252,-3.1930831993723565,19.072899124697944,0.5005855560302734,0.7812800408666405,0.880939102172853,-0.766223227431631,2.528101431777337,0.05735793737061101,1.704520266975095,-0.9696586320805096,68.6748691476347,-9.403652978770879,0.8235811648022429,7,-0.28604888916015625,-1.3185033798217773,-1.8615474700927734,-2.5699634552001953,-4.138757705688473,3,-0.08722110925574333,1.799995344578762,30.54456329345703,1.0384648527100768,31.018329620361328,1.2790734602330058,30.68758773803711,-0.08722110925574333
2575,2005-07-29,31.018329620361328,31.15241432189941,30.61607551574707,30.84848976135254,1066339.0,0.005505613413255839,1.4489838575528338,0.49999438492464043,75.40233279196809,70.7953328813037,-0.4234389583132163,-1.187675919414886,-1.528393001248336,-3.3099986196580815,19.887573786888534,0.5363388061523402,0.8194290809850315,0.9739035606384263,-0.7204503748349218,2.6682574961117744,0.12672659290175048,1.8210805283751021,-0.9712085552420717,83.51649897650812,3.9911365551647435,0.8471769677366746,7,-0.4201326370239258,-1.4525871276855469,-1.997866153717041,-2.7398033142089844,-3.620294570922848,4,-0.08962537089844158,1.3333333333333333,30.84848976135254,1.799995344578762,30.54456329345703,1.0384648527100768,31.018329620361328,-0.08962537089844158
2576,2005-08-01,31.11665916442871,31.25968360900879,30.928939819335934,31.00939178466797,813738.0,0.0031700463974320137,-1.4666605025639907,0.6315795384356224,66.66668882390908,70.97926581238235,-0.4358796911571474,-1.2234141436355834,-1.566893399097971,-3.341877107630822,21.12813759748866,0.3307437896728551,0.8582336240901753,0.9926759719848626,-0.7478803481135756,2.7332322920833008,0.1223978119356417,1.8629541320340834,-0.8926911782246307,84.46597516992217,6.300744029065399,0.8702781600492197,8,-0.4246025085449219,-1.4972820281982422,-1.9799885749816895,-2.838132858276367,-3.0392608642578125,0,-0.09508761474972771,1.4489838575528338,31.018329620361328,1.3333333333333333,30.84848976135254,1.799995344578762,30.54456329345703,-0.09508761474972771
2577,2005-08-02,31.000452041625977,31.26862144470215,30.732282638549805,31.11665916442871,1409330.0,-0.003734562961552723,1.553193807599764,-1.0833407421895838,64.26429447443938,71.0137993749777,-0.2491842586230959,-1.0290166262827114,-1.402212747776641,-3.155794504371169,22.24509535711426,0.5363388061523438,0.8348708806644645,0.793336105346679,-0.9479390204746991,2.534611231168057,-0.07730145756401186,1.6639736682573698,-0.5900552433170496,71.1538816635789,-5.080609180472678,0.8706375629106897,8,-0.3039264678955078,-1.3766059875488281,-1.6805319786071777,-2.721925735473633,-3.0392608642578125,1,-0.11735868060159371,-1.4666605025639907,31.11665916442871,1.4489838575528338,31.018329620361328,1.3333333333333333,30.84848976135254,-0.11735868060159371
2578,2005-08-03,30.70546531677246,30.911062240600586,30.607135772705078,30.911062240600586,583734.0,-0.009515562045915416,1.9565273860768888,1.7692282440993992,59.116029589460965,70.66922410479924,0.07780782339719039,-0.5815014736507393,-1.0778949589111484,-2.7927946351269277,22.879646892962963,0.39331626892089844,0.840649435079289,0.38258934020996094,-1.1448151192664469,1.9099937996863687,-0.38111288952824296,1.1462915699481648,-0.12342358918488827,35.7144101304628,-37.51766674095415,0.7637022297382042,8,0.0983285903930664,-1.0816192626953125,-1.387779712677002,-2.426939010620117,-2.440347671508789,2,-0.08558955187583539,1.553193807599764,31.000452041625977,-1.4666605025639907,31.11665916442871,1.4489838575528338,31.018329620361328,-0.08558955187583539
2579,2005-08-04,30.803794860839844,30.928939819335934,30.490928649902344,30.70546531677246,921020.0,0.0032023466523944943,1.5128325774030957,-0.4782636930384444,55.4216968132693,69.5979931172651,0.03970792390583,-0.5184370302276307,-1.1457224955342689,-2.819850531807777,22.796206917084923,0.4380111694335902,0.8284350947686399,0.36158323287963867,-0.8862352862907201,1.6094017520499975,-0.2623260267055407,0.9854924924648181,0.4648265838623047,40.23005138141195,-29.37457870696654,0.6239092595851791,8,-9.5367431640625e-07,-1.1799488067626953,-1.3609633445739746,-2.5252685546875,-2.7532119750976527,3,-0.1271039240721087,1.9565273860768888,30.70546531677246,1.553193807599764,31.000452041625977,-1.4666605025639907,31.11665916442871,-0.1271039240721087
2580,2005-08-05,29.57915115356445,30.562440872192386,29.43612670898437,30.55350112915039,1490883.0,-0.03975626096745166,1.2702695429188737,-9.909025662910052,41.25558671646029,66.84530709399318,1.196825192906612,0.8193201669724104,0.10014431114641908,-1.5261916474252537,23.031205797500252,1.3676681518554723,0.7805891226311132,-0.9082024574279828,-1.9323022307964735,0.1158973159405079,-1.4202523441122281,-0.39615257074373744,1.6739164352417042,7.8049034353190825,-60.93665134015394,0.5120498866842448,8,0.7732229232788121,0.044694900512698865,-0.10279846191405895,-1.3006248474121058,-2.091726303100579,4,-0.09700816237096788,1.5128325774030957,30.803794860839844,1.9565273860768888,30.70546531677246,1.553193807599764,31.000452041625977,-0.09700816237096788
2581,2005-08-08,29.275224685668945,29.757930755615234,29.23052978515625,29.588090896606445,1570869.0,-0.01027502332023067,-1.6222154785725802,0.3211024978466827,36.75211960615173,61.31029835643501,1.4296858977452551,1.2032421394085162,0.4124018431793246,-1.1418991277827892,24.16964871962867,0.5274009704589844,0.7368310438372951,-1.2237496376037598,-2.181988964095069,-0.2655103111124504,-1.7028693008494145,-0.7446299743581051,1.9051652679443372,2.1929779410732517,-64.7080098000402,0.4791196632456549,8,0.9743509292602539,0.3486213684082031,0.2011280059814453,-0.9966983795166016,-2.4403457641601562,0,-0.06412212566721653,1.2702695429188737,29.57915115356445,1.5128325774030957,30.803794860839844,1.9565273860768888,30.70546531677246,-0.06412212566721653
2582,2005-08-09,29.50763893127441,29.51657867431641,29.284164428710934,29.39143180847168,1589663.0,0.007938939772484055,2.4666287339970774,-0.37142752633631326,37.68421468740266,57.01660407895718,1.0733151254924813,0.9691214031995514,0.18975023336994568,-1.2979173797201007,24.288950301733653,0.2413539886474645,0.6460063171852326,-0.9587080001831083,-2.005832916077825,0.08841691571160837,-1.4822704581304649,-0.43514554223575175,1.555759412231449,16.315797748569096,-46.448250176236826,0.523562457947358,8,0.7419366836547887,0.11620712280273793,-0.10279846191405895,-1.2291126251220668,-2.5654926300048793,1,-0.04847018205809872,-1.6222154785725802,29.275224685668945,1.2702695429188737,29.57915115356445,1.5128325774030957,30.803794860839844,-0.04847018205809872
2583,2005-08-10,29.70429611206055,29.98140525817871,29.588090896606445,29.69535827636719,1109632.0,0.006664619329393551,-2.520023215322001,0.07691297639759943,41.44328763025163,53.11180568147924,0.8324750761018187,0.7771055341274682,0.014563706434266521,-1.4213977207811617,24.077763176100518,0.4737663269043004,0.5586594317891453,-0.7397032737731912,-1.8331941149890731,0.3537875674426907,-1.2864486943811322,-0.19295785316525027,1.2491301179443326,27.89469664980666,-32.846435452158744,0.546745420607941,8,0.5452795028686488,-0.08045005798340199,-0.29945564270019887,-1.4257698059082067,-2.3062610626220703,2,-0.05868191348875795,2.4666287339970774,29.50763893127441,-1.6222154785725802,29.275224685668945,1.2702695429188737,29.57915115356445,-0.05868191348875795
2584,2005-08-11,30.195941925048828,30.21381950378418,29.73111343383789,29.82050323486328,1153597.0,0.01655133692222588,1.3478272970164762,42.00554844216816,43.08617311591718,49.52112127302913,0.266562967565406,0.3075648779932578,-0.4612709711716896,-1.8429731969675949,23.864750634393015,0.5095233917236293,0.3703693408842419,-0.25207996368408203,-1.3410652226371944,0.8369052952690303,-0.79657259316064,0.29241266579247593,0.6541105182651386,72.48322724310991,15.742281431870921,0.5444926294765563,8,0.053633689880371094,-0.5720958709716797,-1.027984619140625,-1.9174156188964844,-3.083955764770508,3,-0.06394317105847436,-2.520023215322001,29.70429611206055,2.4666287339970774,29.50763893127441,-1.6222154785725802,29.275224685668945,-0.06394317105847436
2585,2005-08-12,29.95458984375,30.0350399017334,29.67748069763184,29.97246742248535,1105381.0,-0.00799286479944561,4.000040008001551,-0.04761783801908168,41.99218684883461,46.7795099424653,0.38124756522926617,0.5347989403152624,-0.20831530331969716,-1.5328137999188023,23.253445957045056,0.5184612274169886,0.23331622940706254,-0.46706199645996094,-1.5779067156730946,0.6437827227531727,-1.0224843560665278,0.08836036314660589,0.798291240074505,73.63649236606425,17.87684758032512,0.5554223596065673,8,0.2949857711791992,-0.2055978775024414,-1.0078725814819336,-1.6760635375976562,-3.7543811798095703,4,-0.06356311229562961,1.3478272970164762,30.195941925048828,-2.520023215322001,29.70429611206055,2.4666287339970774,29.50763893127441,-0.06356311229562961
2586,2005-08-15,30.08867454528809,30.26745414733887,29.94565010070801,30.0350399017334,1079875.0,0.004476265648687194,-1.769228244099484,-3.0001066894272763,39.38776514420811,44.01545112799516,0.0961159928153279,0.4067858191480873,-0.32784642959424204,-1.5940437977132937,22.755508898332664,0.3218040466308594,0.06514565040591336,-0.3235913276672342,-1.4427449583219705,0.7955623029875021,-0.8831681429946023,0.23598548766013394,0.5728654606163204,81.81821708659307,29.553721791431038,0.5595768153273678,8,-0.00893974304199574,-0.22794532775879262,-1.141957283020023,-1.8101482391357457,-4.344354629516605,0,-0.0864527844491434,4.000040008001551,29.95458984375,1.3478272970164762,30.195941925048828,-2.520023215322001,29.70429611206055,-0.0864527844491434
2587,2005-08-16,28.8193359375,30.15124702453613,28.774641036987305,30.12442970275879,2235932.0,-0.042186591033697374,1.026315161469196,-24.33303698435116,33.33333333333336,41.15070709953655,1.1438105609220734,1.6368418596839263,0.9447659312121814,-0.296030056423799,22.369408940444877,1.3766059875488246,-0.14786124713102922,-1.5147136688232408,-2.841653155123396,-0.18777418252308564,-2.1781834119733183,-0.8512439256731632,1.75634345515952,2.9940050903069446,-48.24645154394564,0.6634697431500779,8,1.032454490661621,1.2022953033447266,0.1273813247680664,-0.5408096313476562,-2.8336620330810547,1,-0.06885852679932902,-1.769228244099484,30.08867454528809,4.000040008001551,29.95458984375,1.3478272970164762,30.195941925048828,-0.06885852679932902
2588,2005-08-17,28.87297058105469,29.12326240539551,28.76570129394531,28.783580780029297,1419622.0,0.0018610645183152474,-4.7141768525007794,-0.06849301054447145,29.945556771945334,38.32002487272276,0.8972565625077955,1.5292565153576554,0.8971129842643215,-0.32038656802250287,21.892386087685406,0.3575611114502024,-0.3207433985047068,-1.3770524978637653,-2.8502540742731384,0.09614907854560784,-2.113653286068452,-0.6404517096590787,1.558625743151051,7.142938790958983,-40.1616590915752,0.736600788204687,8,0.7911005020141566,1.1441907882690394,0.2860479354858363,-0.4782371520996129,-2.3062629699707067,2,-0.06687307335990189,1.026315161469196,28.8193359375,-1.769228244099484,30.08867454528809,4.000040008001551,29.95458984375,-0.06687307335990189
2589,2005-08-18,28.98023796081543,29.06962776184082,28.63161659240723,28.90872573852539,1480367.0,0.0037151487222144564,2.500003810249543,0.8000042674859922,29.04412875066143,36.96319620985622,0.5633579869947454,1.3771356051542298,0.7948916816813494,-0.4033067670643007,21.31595927446804,0.4380111694335902,-0.49231045975091803,-1.1964853286743171,-2.7709815481102034,0.37801089076156913,-1.9837334383922602,-0.409237218956374,1.2847688603642702,21.311490701334826,-20.528015076283815,0.7872481097179426,8,0.46929740905762074,0.9698810577392578,0.18324947357177734,-0.5810356140136719,-1.6537151336669886,3,-0.0545959254550038,-4.7141768525007794,28.87297058105469,1.026315161469196,28.8193359375,-1.769228244099484,30.08867454528809,-0.0545959254550038
2590,2005-08-19,28.98023796081543,29.266286849975586,28.90872573852539,29.14113998413086,1138494.0,0.0,-1.3529448680535945,-2.2499933320886565,27.579740941022393,35.944043024841854,0.5246393440945454,1.2994332366211836,0.7913965739818032,-0.3837079902782179,20.337179142826145,0.3575611114501953,-0.6411636194257007,-1.1048605918884284,-2.735785383913438,0.526064200136581,-1.920322987900935,-0.28939819587592197,1.0887620329115748,21.311490701334826,-14.510798626325162,0.8154623960125051,8,0.46929740905762074,0.9698810577392578,0.205596923828125,-0.44248104095458984,-1.850372314453125,4,-0.06446640648924962,2.500003810249543,28.98023796081543,-4.7141768525007794,28.87297058105469,1.026315161469196,28.8193359375,-0.06446640648924962
2591,2005-08-22,28.83721351623535,29.096445083618164,28.63161659240723,28.98023796081543,1303949.0,-0.0049352405171229075,1.4761885408305118,0.8888915231332757,27.425374916800195,34.80417193921936,0.6693915850500112,1.3668011339003137,0.9196821340098822,-0.2205756321383774,19.27314508821421,0.46482849121093395,-0.7997270771943938,-1.1553663253784165,-2.851034433089289,0.5403017823324561,-2.003200379233853,-0.30753227152298024,1.0593004693332801,13.529402904895377,-17.087399874742886,0.8478340538554366,8,0.6123218536376989,1.112905502319336,0.48270702362060547,-0.16537094116210938,-2.422468185424801,0,-0.09144450974121643,-1.3529448680535945,28.98023796081543,2.500003810249543,28.98023796081543,-4.7141768525007794,28.87297058105469,-0.09144450974121643
2592,2005-08-23,28.98023796081543,29.15007972717285,28.721006393432614,28.76570129394531,1076742.0,0.004959717917945028,-1.8235338416642706,-1.5000000000000249,31.40655628790573,33.68897956784759,0.4958296353498035,1.1207189928084773,0.7716339028754149,-0.3477373483046797,17.944146009716246,0.4290733337402379,-0.809522640156473,-0.9104372978210442,-2.5914527596644774,0.770578164022389,-1.7509450287427626,-0.06992956689932583,0.7644883375738338,54.92952667167518,23.926566831773428,0.8405077309217167,8,0.46929740905762074,0.9698810577392578,0.33968257904052734,-0.3083953857421875,-2.5833702087402344,1,-0.11165947116856922,1.4761885408305118,28.83721351623535,-1.3529448680535945,28.98023796081543,2.500003810249543,28.98023796081543,-0.11165947116856922
2593,2005-08-24,27.639387130737305,28.88190841674805,27.42485237121582,28.87297058105469,2964202.0,-0.04626776467091498,1.3285715374356946,-5.749988886814349,23.100300895877865,31.468327098954333,1.6907728436545497,2.353423014989371,2.0929292964431525,1.0021966314498094,17.78609816132318,1.5553855895996094,-0.8061335220507786,-2.1060293197631843,-4.033194563543262,-0.17886407598310683,-3.0696119416532213,-1.1424466978731473,1.971766002934114,11.650415043057999,-17.43416049292197,0.9635826218900382,8,1.206766128540039,1.7073497772216797,1.6805334091186523,1.0324554443359375,-0.49164390563964844,2,-0.059831761771565906,-1.8235338416642706,28.98023796081543,1.4761885408305118,28.83721351623535,-1.3529448680535945,28.98023796081543,-0.059831761771565906
2594,2005-08-25,28.15785026550293,28.38132476806641,26.95108413696289,27.639387130737305,3135362.0,0.018758127027681093,1.9629638410444108,-0.42029028083364006,36.26943902616098,30.83246622976837,0.953023996632318,1.710760046472231,1.5625493280012748,0.4954955019607752,17.76641395342391,1.4302406311035192,-0.8152529841302112,-1.4530342102050788,-3.4309627668821605,0.5248943464720028,-2.441998488543618,-0.4640699318665398,1.1472207614247054,52.12356230222773,19.50672739477296,0.9889642783385406,8,0.4514188766479492,0.9520025253295898,1.2246432304382324,0.5139923095703125,-1.081619262695316,3,-0.05650795921620144,1.3285715374356946,27.639387130737305,-1.8235338416642706,28.98023796081543,1.4761885408305118,28.83721351623535,-0.05650795921620144
2595,2005-08-26,28.238300323486328,28.31875228881836,27.719839096069336,28.15785026550293,1742477.0,0.0028571093753546606,3.9629442306324534,0.1551702572252634,39.53068557296825,30.848346277408393,0.6744402608511599,1.4876299290148118,1.4677016336655804,0.42753741482378516,17.352402110816442,0.5989131927490234,-0.8618540335265727,-1.233582687377929,-3.18561880696997,0.7184534322141118,-2.209600747173951,-0.2575646275819068,0.6901328010469463,58.53655151716487,21.159560543106643,0.9760180597960209,8,0.3128652572631836,0.8715524673461914,1.2000617980957031,0.43354225158691406,-1.4838733673095668,4,-0.03228868189278178,1.9629638410444108,28.15785026550293,1.3285715374356946,27.639387130737305,-1.8235338416642706,28.98023796081543,-0.03228868189278178
2596,2005-08-29,28.15785026550293,28.31875228881836,27.853923797607425,28.01482582092285,1244546.0,-0.0028489695577210705,-1.0000000000000153,1.777804120533915,35.94041427101263,31.138021937150533,0.5053421029326515,1.4071955583633873,1.5368450440393744,0.5202811936530765,16.760008130637395,0.46482849121093395,-0.9657160478316342,-1.1660923004150376,-3.040197266494161,0.7080126656640857,-2.1031447834545993,-0.22903981737547596,0.4542070210190836,54.87806041597457,14.22407021185196,0.9370524830395618,8,-0.049164772033691406,0.9520025253295898,1.7006444931030273,0.598912239074707,-1.4302406311035192,0,-0.036507922637831536,3.9629442306324534,28.238300323486328,1.9629638410444108,28.15785026550293,1.3285715374356946,27.639387130737305,-0.036507922637831536
2597,2005-08-30,27.36227989196777,28.05058288574219,27.174560546875,28.041643142700195,2064213.0,-0.028253945739239783,1.5128188293995841,-4.749979996265995,28.311277052813153,30.9564353016914,1.1985320072282732,2.019783403342011,2.301256760671052,1.3263557516931392,16.882108797209032,0.9832897186279297,-1.0782422850612328,-1.7797540664672873,-3.6748391976279855,0.11533106469341092,-2.7272966320476364,-0.8322115008869382,0.9840216906247825,21.296384104442296,-20.105256960745656,0.9475425655803498,8,0.7464056015014684,1.7475728988647496,2.59677886962891,1.4570560455322301,-0.8223896026611293,1,-0.03462922552134884,-1.0000000000000153,28.15785026550293,3.9629442306324534,28.238300323486328,1.9629638410444108,28.15785026550293,-0.03462922552134884
2598,2005-08-31,28.0773983001709,28.113155364990234,27.35334014892578,27.39803504943848,2425215.0,0.026135190891496407,1.0238063788496123,-0.9999999999999896,31.16056063397494,31.191594399837346,0.4008471466192418,1.1570018190834297,1.574462174080658,0.617442745724496,17.300035970654314,0.7598152160644531,-1.1870020483263382,-0.933232307434082,-2.733974611600715,0.8675099967325508,-1.8336034595173984,-0.032861155350765614,0.24135398864746094,78.74997666224786,39.57471517426917,0.9003711520833158,8,0.031287193298339844,1.032454490661621,1.9576416015625,0.8045101165771484,-1.403421401977539,2,-0.059853499605961535,1.5128188293995841,27.36227989196777,-1.0000000000000153,28.15785026550293,3.9629442306324534,28.238300323486328,-0.059853499605961535
2599,2005-09-01,26.888511657714844,28.0773983001709,26.504135131835934,28.0773983001709,2818212.0,-0.04234319112283347,1.6466159382274626,-1.75000140377673,26.666653119119573,31.0901401974037,1.4101070817435186,2.1476360876954246,2.731853389793521,1.807825421427907,18.265037823329255,1.5732631683349645,-1.190971945479113,-1.9263547897338853,-3.7573266161832173,-0.09538296328455331,-2.8418407029585495,-1.010868876509221,1.2246437072753906,21.182238049490266,-13.070706760282192,0.9154859132246652,9,0.9385957717895508,1.9978666305541992,3.1465282440185547,1.9933967590332031,0.1519641876220703,3,0.009640978670845568,1.0238063788496123,28.0773983001709,1.5128188293995841,27.36227989196777,-1.0000000000000153,28.15785026550293,0.009640978670845568
2600,2005-09-02,26.709732055664066,26.879573822021484,26.28959846496582,26.66503715515137,2529701.0,-0.006648921454880274,2.069763056692775,-0.03759391258729479,24.45945045847992,30.760593035368114,1.3778399234744292,2.2139333560664873,2.882750643200321,1.986933907880033,20.12711154607651,0.5989131927490234,-1.194661289530906,-1.9616634368896442,-3.9805196052992358,0.057192731519947415,-2.97109152109444,-0.9522353526848484,1.4034233093261683,20.7048665192165,-7.220277239563959,1.0094280842047962,9,1.0101070404052699,2.0693778991699183,3.336481571197506,2.172176361083981,0.3218040466308558,4,0.01372155087066207,1.6466159382274626,26.888511657714844,1.0238063788496123,28.0773983001709,1.5128188293995841,27.36227989196777,0.01372155087066207
2601,2005-09-06,27.39803504943848,27.478485107421875,26.68291473388672,26.816999435424805,2150688.0,0.02576974536247567,1.144580295536109,13.00004267486032,38.22221927186714,31.517888922474935,0.5184401589193186,1.4522424893146884,2.180616585486259,1.3091029828910088,21.33473554538999,0.7955703735351562,-1.1933114153604336,-1.179500961303706,-3.2539368980070584,0.8949349753996465,-2.216718929655382,-0.14228299295202973,0.6793632507324183,60.78431577637199,28.478444992557016,1.037217968351677,9,0.18771839141845348,1.3810749053955043,2.6839346885681117,1.5866718292236293,-0.6257305145263707,1,-0.02349103109403128,2.069763056692775,26.709732055664066,1.6466159382274626,26.888511657714844,1.0238063788496123,28.0773983001709,-0.02349103109403128
2602,2005-09-07,28.0773983001709,28.274057388305664,27.50530242919922,27.576814651489254,1928404.0,0.024796057436474506,-1.3888915231332757,0.8615369464596404,44.026832989500534,33.84305915509968,-0.3380036264312274,0.6959152159016284,1.491861424483126,0.648835964770548,22.137958718759293,0.876022338867184,-1.1758788582322097,-0.4286256790161147,-2.466342049815861,1.6090906917836314,-1.4474838644159895,0.5902325063837601,-1.7877998352050781,90.09003986820808,52.34570703577516,1.0188581853998733,9,-0.7419366836547852,0.7017116546630859,2.0783185958862305,1.1933574676513672,-0.9296550750732422,2,-0.04807385112185669,1.144580295536109,27.39803504943848,2.069763056692775,26.709732055664066,1.6466159382274626,26.888511657714844,-0.04807385112185669
2603,2005-09-08,27.961191177368164,28.06846046447754,27.710899353027344,27.97907066345215,769549.0,-0.004138813773284178,2.636354819312164,-0.03571727948180581,42.35924043464209,34.51970375604202,-0.19148478498951604,0.7113066424483989,1.6014552712796686,0.781659211541232,23.91744224601655,0.3664989471435547,-1.1542582875094425,-0.4576775550842278,-2.4275791809485803,1.5122240707801247,-1.442628368016404,0.5272732578479484,-1.6319035339355459,84.23418054877416,42.576622690281965,0.9849508129321768,9,-0.6570158004760742,0.6480779647827148,2.1989946365356445,1.6626548767089844,-0.24135208129882812,3,-0.05083119953816295,-1.3888915231332757,28.0773983001709,1.144580295536109,27.39803504943848,2.069763056692775,26.709732055664066,-0.05083119953816295
2604,2005-09-09,28.265117645263672,28.345569610595703,27.853923797607425,27.97907066345215,1183913.0,0.010869582270926603,1.1999991465064215,-15.998613185406443,44.87179101395,35.113159916151105,-0.5348392876196044,0.2691081938000437,1.2850892680333388,0.49414392499914683,25.442726420736694,0.4916458129882777,-1.1695313943872243,-0.05720987319946147,-1.8408595980180635,1.7264398516191406,-0.9490347356087625,0.8346149892098396,-1.8969346069335913,96.08691174956235,49.71360720783138,0.8918248624093014,9,-0.9475336074829102,0.34415149688720703,1.948702335357666,1.3587284088134766,-1.0458621978759801,4,-0.05629344151471938,2.636354819312164,27.961191177368164,-1.3888915231332757,28.0773983001709,1.144580295536109,27.39803504943848,-0.05629344151471938
2605,2005-09-12,28.05058288574219,28.291934967041016,27.93437576293945,28.17572784423828,920125.0,-0.007590089035324765,1.0000000000000198,-0.4374979162637986,44.41625032121175,36.05491947728434,-0.3908327445268682,0.3517185469475983,1.4844351032831078,0.7322873442476272,27.153575899291095,0.35755920410156605,-1.0000549625130688,-0.1765442848205545,-1.7883417672717385,1.4352531976306295,-0.9824430260461483,0.6293544564050393,-1.6033043845214863,82.25809041997934,30.419509179914442,0.8058987412255922,9,-0.7329988479614293,0.3754367828369105,2.163237094879147,1.5732631683349574,-1.0458641052246165,0,-0.03601019788143878,1.1999991465064215,28.265117645263672,2.636354819312164,27.961191177368164,-1.3888915231332757,28.0773983001709,-0.03601019788143878
2606,2005-09-13,27.48742485046387,27.719839096069336,27.48742485046387,27.710899353027344,1361002.0,-0.020076518109167996,-1.0800068279776727,1.7857251722246155,39.999994889247446,37.35366590355482,0.07512458192548976,0.7483749950395158,2.024106235325714,1.3114515973723009,28.7045445891152,0.5631580352783203,-0.9880812859999537,-0.6096398353576618,-1.9925017599141128,0.7732220891987893,-1.3010707976358873,0.08179112692056378,-0.9642147048681657,0.0,-49.322350250242664,0.691430962278225,9,-0.16984081268310902,0.791101455688473,2.5006852149963343,2.1364212036132777,0.19665908813476562,1,-0.01658535678220341,1.0000000000000198,28.05058288574219,1.1999991465064215,28.265117645263672,2.636354819312164,27.961191177368164,-0.01658535678220341
2607,2005-09-14,26.83487892150879,27.558937072753906,26.816999435424805,27.549997329711914,1375545.0,-0.023739798562616876,1.0243922748255279,3.200000000000051,44.06333322824148,38.78730730291777,0.7207899903856934,1.3118888001441391,2.6511500527083705,1.9779417621695892,29.88521165493222,0.7419376373291016,-1.0268072742114427,-1.1629629135131836,-2.6108646546224783,0.2849388275961111,-1.8869137840678327,-0.43901204295853447,-0.23877439731308314,1.1696869646161583,-50.73192546549154,0.7239508705546475,9,0.48270511627197266,1.4436473846435547,3.1018319129943848,2.7889671325683594,0.8402652740478516,2,-0.0023318304054849026,-1.0800068279776727,27.48742485046387,1.0000000000000198,28.05058288574219,1.1999991465064215,28.265117645263672,-0.0023318304054849026
2608,2005-09-15,26.94214630126953,27.031536102294922,26.68291473388672,26.95108413696289,1731402.0,0.003997311859483155,3.1052489724412102,0.012498399692741005,40.44942810058429,40.31872674530273,0.48673776168457294,1.1094333472006639,2.5496477023359674,1.88181568684967,31.15845075769762,0.3486213684082031,-1.0444433538629418,-0.9591543197631829,-2.418803233169683,0.5004945936433174,-1.6889787764664348,-0.22932986305993097,-0.27606317361782473,15.591423753312455,-34.783336827325066,0.7298244567032501,9,0.37543773651123047,1.3363800048828125,2.9945645332336426,2.681699752807617,0.9385948181152379,3,0.007631052163740826,1.0243922748255279,26.83487892150879,-1.0800068279776727,27.48742485046387,1.0000000000000198,28.05058288574219,0.007631052163740826
2609,2005-09-16,27.39803504943848,27.5678768157959,27.076231002807614,27.09410858154297,1809375.0,0.01692102563289355,-1.894744821467637,-34.004481434059294,43.76657787401937,42.463963124807115,0.12373805877353306,0.5575164406425195,2.104075778353522,1.4462551737877405,32.00383220818176,0.6257305145263672,-0.9305910471373515,-0.42415542602538636,-1.807076298608834,0.9587654465580613,-1.1156158623171102,0.26730501026633746,-0.7151203155517614,44.4444576156666,-4.695564465369976,0.6914604362917232,9,0.11620712280273082,0.8804912567138636,2.5386757850646937,2.2258110046386683,1.2514591217040945,4,0.011745515547015417,3.1052489724412102,26.94214630126953,1.0243922748255279,26.83487892150879,-1.0800068279776727,27.48742485046387,0.011745515547015417
2610,2005-09-19,27.11198616027832,27.21925544738769,26.84381675720215,27.21925544738769,1090950.0,-0.010440489204572412,5.999928876245063,-0.3529448680535786,42.4710297476805,42.93605317767527,0.5284158578571727,0.7340597890657463,2.3889732638552807,1.7511753139768658,33.36027764746525,0.5542182922363317,-0.8901010649478671,-0.6167917251586914,-1.9204732422597495,0.6868897919423667,-1.2686324837092222,0.0350490333918394,-0.42907142639160156,41.37924057338678,-6.744351380332077,0.6518407585505295,9,0.4022560119628906,1.1665401458740234,2.8247246742248535,2.511859893798828,1.3676681518554688,0,0.003956526330281651,-1.894744821467637,27.39803504943848,3.1052489724412102,26.94214630126953,1.0243922748255279,26.83487892150879,0.003956526330281651
2611,2005-09-20,26.20020866394043,27.129865646362305,26.02142906188965,27.076231002807614,1742924.0,-0.033630051702878694,1.2545429152247793,8.166571834993125,41.77213822310816,42.685531536965016,1.3995956381880568,1.5158695097273807,3.277165518776023,2.6828511015045464,34.64431000317391,1.1084365844726562,-0.7217774950763776,-1.396718978881836,-2.7604009686186117,-0.03303698914506015,-2.078559973750224,-0.714877984013448,2.1453609466552734,11.560662272565812,-38.30583375196399,0.6818409948683888,9,0.9832906723022461,1.9442329406738281,3.799075126647949,3.4236373901367188,1.8146171569824219,1,0.030706248446196405,5.999928876245063,27.11198616027832,-1.894744821467637,27.39803504943848,3.1052489724412102,26.94214630126953,0.030706248446196405
2612,2005-09-21,25.744319915771484,26.14657592773437,25.19010162353516,26.14657592773437,2182123.0,-0.0174001953196804,3.75555007634027,0.4591846510250627,32.85150829564709,41.62911685485446,1.6648058309134193,1.809684898334428,3.6676633919731145,3.1534773231272375,36.31720048576882,1.0101070404052699,-0.5233266229973985,-1.6908118247985833,-3.1292528945630487,-0.2523707550341179,-2.410032359680816,-0.9715912899163506,2.554766883850096,23.30827127981706,-21.958490872875853,0.7192205348822321,9,1.0235157012939453,1.9263544082641602,4.225912094116211,3.879526138305664,1.5285682678222656,2,0.07534726219894483,1.2545429152247793,26.20020866394043,5.999928876245063,27.11198616027832,-1.894744821467637,27.39803504943848,0.07534726219894483
2613,2005-09-22,25.985673904418945,26.21808624267578,25.19010162353516,25.744319915771484,2092740.0,0.009375038433219629,1.9114009523526467,-0.6000009483257362,42.29008489022972,41.34226061888553,1.2446425626527784,1.515802513880832,3.3626630633319863,2.92727204105573,36.51725924845375,1.0279846191406214,-0.48806629910689736,-1.366772174835205,-2.9396177195492292,0.20607336987881908,-2.153194947192219,-0.5803494024781912,2.1890534881591783,33.458683708756006,-14.240980199700651,0.7864227723570124,9,0.7553443908691406,1.2425203323364258,3.9510369300842285,3.638172149658203,2.5118579864501953,3,0.06501545033436273,3.75555007634027,25.744319915771484,1.2545429152247793,26.20020866394043,5.999928876245063,27.11198616027832,0.06501545033436273
2614,2005-09-23,26.566707611083984,28.139972686767575,26.44156265258789,27.88968086242676,4317597.0,0.022359770572131676,-1.159092093889378,-5.481464212614307,48.85713885093878,41.83569267774409,0.44405011379211246,0.8531962220206779,2.7245751013990613,2.363634927791338,35.42092517587314,2.1542987823486293,-0.5337066631356961,-0.7061813354492195,-2.268425136798122,0.8560624658996829,-1.4873032361236689,0.07494056522522996,-1.3766059875488246,46.66664942434348,-4.263945944799069,0.7811219006744503,9,0.09832954406738281,0.6614866256713867,3.2739086151123047,3.057138442993164,2.4135303497314453,4,0.04946166184900358,1.9114009523526467,25.985673904418945,3.75555007634027,25.744319915771484,1.2545429152247793,26.20020866394043,0.04946166184900358
2615,2005-09-26,27.32652282714844,27.40697479248047,26.71867179870605,27.08517074584961,2456427.0,0.028600277730592927,2.422213581921136,-0.18243156545596578,49.43502629049772,42.88402950010523,-0.479722023797418,0.022736253857612354,1.9035432499721914,1.6192456138748987,34.265343847714526,0.8402671813964844,-0.5456274795011993,0.09922275543213388,-1.3961854871424535,1.5946309980067213,-0.648481365855158,0.8469268767194258,-2.1364212036132812,72.4242232225645,21.800688908040776,0.7477041212872934,9,-0.6614856719970739,-0.09832859039306996,2.373304367065426,2.2973232269287074,1.2961559295654297,0,0.048413453565332,-1.159092093889378,26.566707611083984,1.9114009523526467,25.985673904418945,3.75555007634027,25.744319915771484,0.048413453565332
2616,2005-09-27,27.129865646362305,27.53211975097656,26.977901458740234,27.33546257019043,1365925.0,-0.00719656803868074,-1.1754299276029478,-0.8518547788016123,41.89603274604396,42.64321833541661,-0.37897136368419027,0.1459116204457871,2.042064484772588,1.82092155788812,32.99811384980727,0.5542182922363246,-0.6119532564338606,-0.046035194396971235,-1.4760075748470953,1.3839371860531529,-0.7610213846220333,0.6689509958280908,-1.8807666015624953,65.75758672996326,19.294903250133387,0.7149861902250629,9,-0.4648284912109375,0.04022502899169922,2.5699615478515625,2.4939804077148438,1.9665794372558594,1,0.0497528695263727,2.422213581921136,27.32652282714844,-1.159092093889378,26.566707611083984,1.9114009523526467,25.985673904418945,0.0497528695263727
2617,2005-09-28,26.41474533081055,27.33546257019043,26.396867752075195,27.210315704345703,1737555.0,-0.02635915433099978,-1.2580680686651953,3.8695636039780146,38.002778891669145,42.371368423314934,0.3020494167138139,0.8289036225212811,2.686082379199153,2.5439469878784813,31.27708761658236,0.9385948181152344,-0.6864085158435635,-0.7137787818908663,-2.180075891469606,0.7525183276878735,-1.4469273366802362,0.019369772898503612,-1.107828813171384,41.51516052818419,-0.16267318764185035,0.7331485547893706,9,0.25029182434081676,0.7553453445434535,3.2850818634033168,3.209100723266598,2.8694190979003835,2,0.060575276046517246,-1.1754299276029478,27.129865646362305,2.422213581921136,27.32652282714844,-1.159092093889378,26.566707611083984,0.060575276046517246
2618,2005-09-29,26.396867752075195,26.51307487487793,25.80689239501953,26.34323310852051,1336167.0,-0.0006768029943677867,3.9374949990664923,-0.0674165923453836,34.83309296507082,41.378758988987315,0.26199685336872136,0.7530331235644141,2.625708535911709,2.5744160749942075,29.772744385747373,0.7061824798583984,-0.684325155886448,-0.647629833221437,-2.0771221188470648,0.7818624524041908,-1.3623759760342509,0.06711630959137693,-1.0332901110534607,25.287400486917207,-9.115283010473675,0.7147461428128141,9,0.2681694030761719,0.6391372680664098,3.302959442138672,3.226978302001953,4.415864944458008,3,0.033186529543820065,-1.2580680686651953,26.41474533081055,-1.1754299276029478,27.129865646362305,2.422213581921136,27.32652282714844,0.033186529543820065
2619,2005-09-30,27.147743225097656,27.174560546875,26.19127082824707,26.396867752075195,1528806.0,0.028445627718971744,1.4444433907466898,13.999822190612592,43.25766963794808,41.466163421239266,-0.59017994934322,0.02379435236435512,1.8071515819831454,1.830920598304715,27.302561037880167,0.9832897186279297,-0.660160428285792,0.09028406143188406,-1.3379534926633774,1.5185216155271455,-0.6238347156157467,0.8044028384795148,-1.7286376831610042,77.72023933241661,47.331480237321244,0.7141187770476307,9,-0.48270606994628906,-0.36203002929687145,1.9487018585205078,2.198993682861328,3.7365016937255824,4,0.04972010581430664,3.9374949990664923,26.396867752075195,-1.2580680686651953,26.41474533081055,-1.1754299276029478,27.129865646362305,0.04972010581430664
2620,2005-10-03,27.076231002807614,27.281827926635746,26.808061599731445,26.968963623046875,1372860.0,-0.0026341866319087304,-1.208333148112767,0.14285641709531502,46.685878519516905,42.01213456528468,-0.5858850420559847,0.13088195794648882,1.796940735435303,1.907188207446584,24.520493821946122,0.4737663269043004,-0.6193283833421646,0.0004468917846658371,-1.4183790938587428,1.4192728774280745,-0.7089661010370385,0.7098598846063702,-1.6027081179743448,73.57514958276022,37.71722218163577,0.7094129928217041,10,-0.41119384765624645,-0.30839538574218395,1.7833299636840856,2.033621788024906,3.2359180450439453,0,0.07032023614403293,1.4444433907466898,27.147743225097656,3.9374949990664923,26.396867752075195,-1.2580680686651953,26.41474533081055,0.07032023614403293
2621,2005-10-04,26.75442695617676,27.317583084106445,26.584585189819336,27.129865646362305,1389082.0,-0.011885112318530733,-1.0499933320886565,-3.5000266718825843,49.31506004023254,43.84141809246085,-0.19802172467088752,0.42372061490430113,2.035631782743426,2.2400602794967703,22.860422824092304,0.7329978942871094,-0.6462278479524883,-0.2891767501831026,-1.7064225802185646,1.1280690798523594,-0.9977996652008336,0.4194461648346284,-1.2275750753048058,61.98829314796052,20.844374863869568,0.7086229150177318,10,-0.08938980102539418,0.013408660888668322,2.0760822296142543,2.355425834655758,3.7990741729736293,1,0.06982963244166163,-1.208333148112767,27.076231002807614,1.4444433907466898,27.147743225097656,3.9374949990664923,26.396867752075195,0.06982963244166163
2622,2005-10-05,26.72760963439941,27.201377868652344,26.37005043029785,26.566707611083984,1406198.0,-0.0010023508192223973,-2.0000103245700678,-0.4285707028114436,48.14814205035818,44.49231333247512,-0.019061089932765896,0.3628329066599214,1.9666484448686354,2.2880358939930012,22.525042287397852,0.8313274383544922,-0.6443070587264224,-0.24850463867187855,-1.5847056003370135,1.0876963229932564,-0.916605119504446,0.4195958421606889,-1.1484953374095426,60.94677395121669,15.886121039890291,0.6681004808325676,10,0.24582290649414418,0.04022598266601918,1.8816595077514684,2.382243156433109,3.9510383605957102,2,0.08862878056143031,-1.0499933320886565,26.75442695617676,-1.208333148112767,27.076231002807614,1.4444433907466898,27.147743225097656,0.08862878056143031
2623,2005-10-06,26.53989028930664,27.01365852355957,26.3521728515625,26.73654937744141,1246560.0,-0.007023424378780563,-1.3125070847030427,-1.2222288078332382,42.23300216653862,43.75629814531955,0.28557230550155666,0.4623155349051693,2.0696838545126113,2.492468505519156,22.17739007072876,0.6614856719970703,-0.5703595595933777,-0.36515893936157084,-1.6300464395139116,0.8997285607907699,-0.9976026894377412,0.26728481071459953,-0.9095588245212198,30.95229224808302,-13.600283588659387,0.6324437500761708,10,0.12961578369140625,0.22794532775878906,2.0693788528442383,2.569962501525879,3.9242210388183594,3,0.10340186449489597,-2.0000103245700678,26.72760963439941,-1.0499933320886565,26.75442695617676,-1.208333148112767,27.076231002807614,0.10340186449489597
2624,2005-10-07,26.67397689819336,26.968963623046875,26.423683166503906,26.504135131835934,1034568.0,0.005052266886752976,-2.297279217558793,-0.8636354819312189,45.92347726184234,43.36612603102451,0.18808072310693547,0.21387833030043168,1.8409274514947924,2.375330896413388,22.250626147321277,0.5452804565429688,-0.3768460757678014,-0.1515152931213386,-1.2447229079617657,0.9416923217190885,-0.6981191005415504,0.39508851429887315,-0.993452608968294,33.333399189573115,-11.14054795156978,0.5466038074202133,10,-0.0044708251953125,0.09385871887207031,1.9352922439575195,2.43587589263916,4.040426254272461,4,0.15516080763420637,-1.3125070847030427,26.53989028930664,-2.0000103245700678,26.72760963439941,-1.0499933320886565,26.75442695617676,0.15516080763420637
2625,2005-10-10,27.040475845336914,27.11198616027832,26.67397689819336,26.67397689819336,1216803.0,0.013739943936458054,-1.3902347632851246,2.1578846888124787,58.703714679721976,45.23364624587762,-0.2494985038850146,-0.24472242605736838,1.3765902899578037,2.013240220843258,22.259680355478384,0.43800926208496094,-0.2688371537395433,0.26548900604247905,-0.6715942260873149,1.202572238172273,-0.20305261002241792,0.734030622107376,-1.3107625881609977,71.29642617943587,21.723142924033887,0.4685416160648973,10,-0.4692983627319336,-0.2726402282714844,1.3162670135498047,1.845902442932129,3.5845375061035156,0,0.1421487216227808,-2.297279217558793,26.67397689819336,-1.3125070847030427,26.53989028930664,-2.0000103245700678,26.72760963439941,0.1421487216227808
2626,2005-10-11,27.031536102294922,27.415912628173828,26.968963623046875,27.2550106048584,1419622.0,-0.0003306059809422557,-1.5641081755363093,-0.6097548282340451,64.69387399627246,48.19932347972244,-0.2860554121351697,-0.2863702610346337,1.2824007858910136,2.0237264044382073,21.64760713694082,0.4469490051269531,-0.24471628288642933,0.27934370040893697,-0.6054936680273713,1.1641810688452452,-0.16307498380921714,0.7217623846270911,-1.2536176565271724,63.86554923203265,10.516762582588484,0.4424186842181545,10,-0.4201335906982422,-0.2637004852294922,1.2179384231567383,1.7475738525390625,3.396820068359375,1,0.12136243138909597,-1.3902347632851246,27.040475845336914,-2.297279217558793,26.67397689819336,-1.3125070847030427,26.53989028930664,0.12136243138909597
2627,2005-10-12,26.77230453491211,27.50530242919922,26.72760963439941,27.02259635925293,1379013.0,-0.009589968043318242,-3.5789512103362138,1.1200017069944095,58.943071272475244,50.878209958322934,0.032664845920926666,-0.03379991294368523,1.437110787089697,2.2774462039887737,20.4656220253174,0.7776927947998082,-0.2891934490920818,0.023240852355957742,-0.8608076352920868,0.9072893400040023,-0.41878339146806454,0.46526509617998,-0.9471450043243621,36.43403928729746,-18.628048961614304,0.4420242438240224,10,0.07598209381103516,-0.0044689178466796875,1.4101271629333496,2.006805419921875,4.094062805175781,2,0.14123537961804722,-1.5641081755363093,27.031536102294922,-1.3902347632851246,27.040475845336914,-2.297279217558793,26.67397689819336,0.14123537961804722
2628,2005-10-13,27.147743225097656,27.21925544738769,26.44156265258789,26.638219833374023,1682179.0,0.014023398310592183,1.3835579601488504,-2.035717279481806,56.92963946675692,52.39731771707947,-0.25150999849177325,-0.4142867441543494,0.9688679115900527,1.8903445995583539,19.212012539486153,0.7776927947998011,-0.25852388294511286,0.3883996963500991,-0.5097708636654161,1.2865702563656143,-0.060685583657658526,0.8374849763578567,-1.2762874313863115,66.9422303731396,10.371287901756077,0.44908528000775677,10,-0.21900558471679688,-0.37990760803222656,0.9095425605773926,1.6313667297363281,4.451622009277344,3,0.13006255218419782,-3.5789512103362138,26.77230453491211,-1.5641081755363093,27.031536102294922,-1.3902347632851246,27.040475845336914,0.13006255218419782
2629,2005-10-14,27.719839096069336,27.782411575317386,27.02259635925293,27.16562080383301,1712720.0,0.021073422797176944,1.236845208348528,1.0877190355510398,54.91071407308901,53.31118833414303,-0.8201694574775757,-1.01297340538623,0.30553229796289827,1.309508635299995,18.51443227783159,0.7598152160644567,-0.11832608337379824,0.9444053649902351,-0.011608417083305511,1.9004191470637757,0.4663984739534648,1.4224122560270054,-1.8030129644968653,95.33336842150159,39.08368525974254,0.4780068910367696,10,-0.6525468826293945,-0.9520034790039062,0.23688316345214844,1.0592708587646484,3.808013916015625,4,0.09900029442973213,1.3835579601488504,27.147743225097656,-3.5789512103362138,26.77230453491211,-1.5641081755363093,27.031536102294922,0.09900029442973213
2630,2005-10-17,27.21925544738769,27.612571716308594,26.85275650024414,27.612571716308594,1134579.0,-0.018058678008438633,2.8636348206448736,-0.7096775303713501,51.03734127567341,53.50255291585868,-0.3320867001974648,-0.5311749796451757,0.7466581796217859,1.8004935708709233,17.6206927873316,0.8670825958251953,0.04167422073309268,0.43845825195312216,-0.5266657938470978,1.403582297753342,-0.04410377094698603,0.9210202748532303,-1.2579663847113203,58.00003129485257,2.831047202006637,0.4825620229001096,10,-0.15196323394775035,-0.4782371520996058,0.7441711425781286,1.5598545074462926,4.952203750610362,0,0.12840717527464807,1.236845208348528,27.719839096069336,1.3835579601488504,27.147743225097656,-3.5789512103362138,26.77230453491211,0.12840717527464807
2631,2005-10-18,27.004718780517575,27.33546257019043,26.71867179870605,27.21925544738769,1192192.0,-0.007881797769406229,1.7599933427501844,0.545455868018675,57.746464058566445,54.569033138992936,-0.08751563419459174,-0.26696346081919486,0.907816211793719,1.9992337172335972,16.012663297688103,0.6167907714843786,0.08610901419912409,0.18369607925414755,-0.745950375326494,1.113342533834789,-0.2811271480361732,0.6485193065444683,-0.9998560453593797,41.99996870514663,-14.280788383998953,0.46482322729032094,10,0.06257343292236683,-0.3396816253662074,0.8670830726623571,1.7743911743164098,5.2471923828125036,1,0.13406155421750587,2.8636348206448736,27.21925544738769,1.236845208348528,27.719839096069336,1.3835579601488504,27.147743225097656,0.13406155421750587
2632,2005-10-19,27.684083938598636,27.81816864013672,26.77230453491211,27.004718780517575,1246336.0,0.025157275793265654,1.2075481952812206,-3.1666622213924707,64.39998497850048,57.032031229210915,-0.6894386218416244,-0.8364399493097814,0.1743735975798799,1.3071484943773584,13.488646236956162,1.0458641052246094,0.12322582732534926,0.7660730361938519,-0.09264125460860129,1.6247873269963051,0.3367158907926253,1.1954301815950785,-1.6365190044082532,90.25976185263931,28.816865753023052,0.42935714540122677,10,-0.5631580352783239,-1.0190467834472692,0.11397123336791637,1.095026016235348,4.57676887512206,2,0.09912815746918935,1.7599933427501844,27.004718780517575,2.8636348206448736,27.21925544738769,1.236845208348528,27.719839096069336,0.09912815746918935
2633,2005-10-20,27.67514419555664,28.148910522460934,27.460607528686523,27.648326873779297,1355409.0,-0.00032291995147193386,-2.422213581921101,0.03947409056580425,57.07432764337466,58.27101460493673,-0.561584684373436,-0.7319680271848767,0.12167722521705926,1.30775440656479,10.992671503854435,0.6883029937744105,0.16737842207814424,0.6726597785949693,-0.13047705321395853,1.475796610403897,0.2710913626905054,1.0742281944994332,-1.5857311063147144,66.87501750333755,7.181646408645797,0.40156841590446474,10,-0.37990760803222656,-1.0056381225585938,0.12291097640991211,1.1039657592773438,4.246025085449219,3,0.11531008192700276,1.2075481952812206,27.684083938598636,1.7599933427501844,27.004718780517575,2.8636348206448736,27.21925544738769,0.11531008192700276
2634,2005-10-21,27.88074111938477,28.15785026550293,27.451669692993164,27.80922889709473,1585077.0,0.007428937763624743,1.2571396347652994,2.666642958748222,60.416651231663884,58.46134088848583,-0.6459263539445637,-0.8791476791968726,-0.16028720190513823,1.089082638071826,10.905106638872834,0.7061805725097656,0.2326433354342008,0.8125550270080595,-0.053043137713160604,1.6781531917292796,0.37975594464744944,1.2453541093686695,-1.7089481328140828,80.74532432833635,21.86573382928337,0.43279908236060927,10,-0.581034660339359,-1.2067651748657262,-0.08268594741821644,0.8983688354492152,4.308597564697262,4,0.13337608563083592,-2.422213581921101,27.67514419555664,1.2075481952812206,27.684083938598636,1.7599933427501844,27.004718780517575,0.13337608563083592
2635,2005-10-24,28.649494171142575,28.81039619445801,28.08633804321289,28.08633804321289,1437633.0,0.027572905916167123,-1.5714295391118343,7.874963326487562,71.99166515047469,59.27220657228608,-1.2990463602003253,-1.627128913219419,-0.9902686224615813,0.3107359028614063,11.083013446356716,0.9296550750732422,0.3805607318252697,1.5151595115661571,0.40016405906303376,2.6301549640692805,0.9576617853145954,2.072657237817719,-2.3585377478359533,92.30768529342541,32.424200733272116,0.5574977262515617,10,-1.0235147476196254,-1.649245262145989,-0.7531099319457972,0.1296157836914098,3.3342475891113317,0,0.10046805098016831,1.2571396347652994,27.88074111938477,-2.422213581921101,27.67514419555664,1.2075481952812206,27.684083938598636,0.10046805098016831
2636,2005-10-25,28.47965431213379,29.22159194946289,28.05058288574219,28.676311492919922,1503524.0,-0.005928197475118302,-1.220343243179718,-0.3492054352832818,69.67870556750964,60.4650548272899,-1.0082131302486346,-1.4239901055608541,-0.8892156946080902,0.4704679788706301,11.563664614796856,1.1710090637206996,0.5012099519206217,1.2778302192688002,0.010920252451224854,2.5447401860863756,0.6443752358600108,1.9112852026775897,-1.9871427071350567,69.70802067077216,9.54763760185972,0.6334549834087881,10,-0.6480770111083984,-1.2738075256347656,-0.5832700729370117,0.2994556427001953,3.942098617553711,1,0.1296295539757084,-1.5714295391118343,28.649494171142575,1.2571396347652994,27.88074111938477,-2.422213581921101,27.67514419555664,0.1296295539757084
2637,2005-10-26,28.01482582092285,28.577983856201172,27.87180137634277,28.47965431213379,924264.0,-0.01632142322081831,1.1351345116922917,2.3636487076281463,65.59545566567533,61.427923293836386,-0.38956467249472126,-0.8781652726380358,-0.4590728818554908,0.9239531583264409,11.438503601729888,0.706182479858402,0.5123617152845412,0.7329977035522468,-0.5267019312821404,1.992697338386634,0.10314788613505499,1.3628475209694386,-1.2494061814777027,31.818127935910272,-30.713471629379367,0.6298498174171934,10,-0.044693946838378906,-0.8089790344238281,-0.35085535049438477,0.6301994323730469,4.666158676147454,2,0.15124439357544617,-1.220343243179718,28.47965431213379,-1.5714295391118343,28.649494171142575,1.2571396347652994,27.88074111938477,0.15124439357544617
2638,2005-10-27,27.27288818359375,28.00588607788086,27.27288818359375,27.93437576293945,982772.0,-0.026483749785621957,-1.2162106052305297,1.423078816925443,55.611371067240235,61.5057740709643,0.41570772522674915,-0.07086673981525493,0.23711348388869524,1.6511170972748985,10.520057392780366,0.7419376373291016,0.48162738738195543,-0.05274095535278178,-1.2418192841399964,1.1363373734344329,-0.6472801197463873,0.5417982090408238,-0.26185131314682764,0.0,-63.489290116029636,0.5945391643936068,10,0.6972436904907227,-0.06704139709472656,-0.05363321304321289,0.9564733505249023,5.157802581787109,3,0.18289095736943262,1.1351345116922917,28.01482582092285,-1.220343243179718,28.47965431213379,-1.5714295391118343,28.649494171142575,0.18289095736943262
2639,2005-10-28,28.49753189086914,28.51540946960449,27.30864524841309,27.30864524841309,1307976.0,0.04490333766748211,-1.0300744883438497,-1.7972924656151825,61.7604469209067,62.697230253768,-0.7677569344663411,-1.253468781487335,-1.0234523975326937,0.4175291032408488,10.512180238340699,1.2425212860107386,0.5365097739420683,1.104413318634034,-0.19065227462163747,2.3994789118897053,0.4568805220061982,1.7519461152618696,-1.2654395125206221,62.844016044131145,0.32813705997850917,0.6475327966278349,10,-0.527400016784668,-0.9832897186279297,-1.512925624847412,-0.2681703567504883,3.951038360595703,4,0.12013803171613202,-1.2162106052305297,27.27288818359375,1.1351345116922917,28.01482582092285,-1.220343243179718,28.47965431213379,0.12013803171613202
2640,2005-10-31,28.98023796081543,29.38249206542969,28.604799270629886,28.604799270629886,1302159.0,0.016938521967263753,-3.1428484337374667,0.3157901491852466,64.61125223205792,63.45998449526705,-1.0889087063695833,-1.6719388252195415,-1.5372121923323476,-0.07568704612319976,10.91391189682695,0.8849601745605504,0.5973233282324912,1.4919190406799316,0.02624557746944589,2.9575925038904174,0.7590823090746888,2.2247557722851745,-1.7073497772216797,80.93224476510782,17.819276475724337,0.7328367316052423,10,-0.9028396606445312,-1.3855457305908203,-2.0336222648620605,-0.7508764266967773,3.164407730102539,0,0.1107341053446722,-1.0300744883438497,28.49753189086914,-1.2162106052305297,27.27288818359375,1.1351345116922917,28.01482582092285,0.1107341053446722
2641,2005-11-01,28.62267875671387,28.989177703857425,28.604799270629886,28.917665481567386,1107842.0,-0.012338035477314602,-1.3243140375765545,-0.7857121084343545,63.67239656516147,63.37914133822939,-0.5338456699633767,-1.2303174697137074,-1.210891032051574,0.2644660919230333,11.131404854384881,0.38437843322753906,0.6248430771914038,1.040947246551518,-0.4653623192539058,2.5472568123569417,0.28779246364880606,1.7941020294542298,-1.3140335083007812,63.98312900075953,-2.4010842360333555,0.753154782902712,11,-0.294988632202152,-1.0279865264892614,-1.6760630607605016,-0.3933172225952184,2.5923099517822195,1,0.11742657045164395,-3.1428484337374667,28.98023796081543,-1.0300744883438497,28.49753189086914,-1.2162106052305297,27.27288818359375,0.11742657045164395
2642,2005-11-02,29.096445083618164,29.15901756286621,28.604799270629886,28.62267875671387,726256.0,0.01655213094941943,-1.1754299276029783,-1.606059822317618,64.19270656071694,64.1700723290452,-0.8785932538950654,-1.599525808615045,-1.7156450682186133,-0.21998892424330663,11.218391929404259,0.5542182922363246,0.7278521098738651,1.3962718009948745,-0.19725882889295576,2.9898024308827047,0.5995064860509594,2.1930371159387896,-1.538938217163082,86.44072547104973,19.29566800676359,0.7967653149439143,11,-0.7687549591064453,-1.5017528533935547,-2.1788811683654785,-0.8670835494995117,2.1721763610839844,2,0.11428570866691712,-1.3243140375765545,28.62267875671387,-3.1428484337374667,28.98023796081543,-1.0300744883438497,28.49753189086914,0.11428570866691712
2643,2005-11-03,29.284164428710934,29.6417236328125,29.07856750488281,29.2484073638916,1009845.0,0.006451624744991946,-2.000005080345629,0.07547405290067345,62.068966532098905,64.35366291798243,-0.9097394766306088,-1.6560142787439354,-1.8895834635548816,-0.4168429550767563,11.442192343005997,0.563156127929691,0.8337304001384922,1.4467774391174295,-0.1978683345211607,3.0914232127560197,0.6244545522981362,2.269100325936723,-1.5076593383789003,84.67435957178051,20.22352390778994,0.822322886819295,11,-0.826858520507809,-1.5598564147949183,-2.3666005134582484,-1.0548028945922816,2.0202140808105504,3,0.11599511663133,-1.1754299276029783,29.096445083618164,-1.3243140375765545,28.62267875671387,-3.1428484337374667,28.98023796081543,0.11599511663133
2644,2005-11-04,30.812732696533203,30.928939819335934,29.829442977905273,29.990345001220703,2326099.0,0.05219777643112877,1.0847455788217497,22.999306555717865,73.9285649874402,64.56887401097859,-2.211198098393613,-3.01310267337767,-3.4030387250994707,-1.9447509917839199,12.005870564371458,1.644775390625,0.8960781801618225,2.7684079170227065,0.742742192499307,4.794073641546106,1.7555750547610067,3.7812407792844063,-2.775097010253905,94.99999589665829,28.504929998359913,1.012832862261699,11,-1.7118186950683594,-2.252627372741699,-3.9622116088867188,-2.583371162414551,-0.49164390563964844,4,0.05250939878596661,-2.000005080345629,29.284164428710934,-1.1754299276029783,29.096445083618164,-1.3243140375765545,28.62267875671387,0.05250939878596661
2645,2005-11-07,30.88424491882324,31.19710922241211,30.607135772705078,30.803794860839844,1556997.0,0.0023208659548097366,-1.4905572263085216,0.09782497773489252,76.3349523676597,65.30845698877305,-2.159465034775174,-2.932220959287033,-3.460888908011942,-2.016750482532146,12.853657732602898,0.5899734497070312,1.0224193680414935,2.6477316856384228,0.3167285850428172,4.978734786234028,1.4822301353406218,3.8132332359362238,-2.38400057125488,87.93106112277293,17.580025713147478,1.1655015502978023,11,-1.649246215820309,-2.109603881835934,-4.158869743347164,-2.6548833847045863,0.06257247924805043,0,0.05065124100502727,1.0847455788217497,30.812732696533203,-2.000005080345629,29.284164428710934,-1.1754299276029783,29.096445083618164,0.05065124100502727
2646,2005-11-08,30.31214904785156,31.063024520874023,30.08867454528809,31.063024520874023,1607786.0,-0.018523874307932342,1.595237188035807,-9.333436070082724,68.10344533096203,65.58712250713823,-1.4528794962498246,-2.2153292092122925,-2.878903577388936,-1.4463325556190014,13.89187425376848,0.974349975585934,1.1173836863340902,1.9116051673889132,-0.5218310643155313,4.345041399093358,0.6948870515366927,3.1283232832411336,-1.3264690228113238,65.86210017239115,-1.8892111536610088,1.2167181158522218,11,-1.0771503448486293,-1.5375080108642543,-3.5957126617431605,-2.0827875137329066,0.7955703735351598,1,0.060454197430000134,-1.4905572263085216,30.88424491882324,1.0847455788217497,30.812732696533203,-2.000005080345629,29.284164428710934,0.060454197430000134
2647,2005-11-09,30.55350112915039,30.64289283752441,30.222759246826172,30.410478591918945,878622.0,0.007962222702119437,1.611098927803069,-0.19047437607163178,69.2124109265775,67.09834915817571,-1.4485840980930256,-2.2755474940687606,-3.081710232599491,-1.6931144582892799,14.714322202520314,0.42013359069823863,1.1022613512355655,1.9638974189758294,-0.5238344018847343,4.451629239836393,0.7200315085455493,3.2077633294061094,-1.1697638485832194,69.62023037184693,1.6854495566731629,1.2438659104302812,11,-1.300623893737793,-1.778860092163086,-3.837064743041992,-2.3241395950317383,4.138759613037109,2,0.02165014007885957,1.595237188035807,30.31214904785156,-1.4905572263085216,30.88424491882324,1.0847455788217497,30.812732696533203,0.02165014007885957
2648,2005-11-10,30.67864799499512,30.76803779602051,30.240636825561523,30.52668571472168,1029422.0,0.00409599100658653,2.1891997877787817,1.0625058345002583,68.87817071918327,67.88920735798422,-1.1620173285916273,-2.237312927415683,-3.1891166624748486,-1.817166604009099,15.30058706194765,0.5274009704589879,1.1183081108660566,1.9124990463256886,-0.6445809330871377,4.469579025738515,0.6339590566192754,3.1910390360321017,-0.9685037648958605,62.09153881662558,-4.048355119394991,1.2785399897064138,11,-0.7776937484741246,-1.904006958007816,-3.8080139160156286,-2.4492864608764684,3.47727012634277,3,0.019230751296578585,1.611098927803069,30.55350112915039,1.595237188035807,30.31214904785156,-1.4905572263085216,30.88424491882324,0.019230751296578585
2649,2005-11-11,30.464111328125,30.67864799499512,30.10655212402344,30.66077041625977,692919.0,-0.006993028731419937,3.9230706102483475,-1.2941309368410414,63.23337867875139,67.73611029650571,-0.7143015168312878,-1.9042739376026958,-2.920639491313949,-1.605626254400402,16.61096871955226,0.5720958709716797,1.1923532402620438,1.5607487678527825,-1.0538010487054592,4.175298584411024,0.25347385957365987,2.868023676131905,-0.48631339940942553,33.87089835650314,-27.762681775766985,1.3072749082791209,11,-0.5631570816040039,-1.6537151336669922,-3.7454404830932617,-2.2347497940063477,3.7901382446289062,4,0.027582199012670117,2.1891997877787817,30.67864799499512,1.611098927803069,30.55350112915039,1.595237188035807,30.31214904785156,0.027582199012670117
2650,2005-11-14,30.71440315246582,31.125598907470703,30.481990814208984,30.59819793701172,1053474.0,0.00821595685641241,-2.6923245266089277,-0.5908967470370192,66.10823771382063,68.0067593130234,-0.7741420486480344,-1.9808516056878744,-3.1072067794435583,-1.8543492955511454,17.917807392894346,0.6614875793457031,1.4026266772619422,1.636283206939698,-0.9715283141555453,4.244094728034941,0.33237744639207634,2.9401889674873196,-0.6078510284423793,60.3446721861795,-0.256493492285621,1.303905760547621,11,-0.8134489059448242,-1.8950672149658203,-3.995732307434082,-2.485041618347168,3.4236392974853516,0,-0.01280553490230163,3.9230706102483475,30.464111328125,2.1891997877787817,30.67864799499512,1.611098927803069,30.55350112915039,-0.01280553490230163
2651,2005-11-15,30.62501335144043,30.68758773803711,30.24957656860352,30.607135772705078,960398.0,-0.002910354486839961,5.1249016496192175,0.1538448912597456,69.89100492678429,68.63990357591976,-0.41443353744244504,-1.6931401208338386,-2.976006755218201,-1.7606117854114203,19.01138208758725,0.46482658386230113,1.4863296066733547,1.3658786773681655,-1.1364063665397737,3.8681637212761046,0.1147361554141959,2.617021199322135,0.5720958709716797,50.87707805358283,-12.812856092926467,1.251142521953969,11,-0.48717498779296875,-1.8056774139404297,-3.9555068016052246,-2.3956518173217773,3.709684371948242,1,0.010507882655852674,-2.6923245266089277,30.71440315246582,3.9230706102483475,30.464111328125,2.1891997877787817,30.67864799499512,0.010507882655852674
2652,2005-11-16,30.428356170654297,30.928939819335934,30.17806434631348,30.62501335144043,790245.0,-0.006421456164912409,-1.1538482581280534,-11.000213378854156,76.22586941137976,70.21289278472875,-0.010030957011075259,-1.3495390720973717,-2.7608637474991653,-1.562276351075763,20.881273329575997,0.7508754730224538,1.5102378653529343,1.0320078849792473,-1.4067811665209575,3.470796936479452,-0.18738664077085332,2.251402410729348,0.7498023986816413,31.578927666328276,-38.508082815738724,1.219394525750102,11,0.08491992950439453,-1.6090202331542969,-3.738737106323242,-2.1989946365356445,4.031490325927734,2,0.022326649751379435,5.1249016496192175,30.62501335144043,-2.6923245266089277,30.71440315246582,3.9230706102483475,30.464111328125,0.022326649751379435
2653,2005-11-17,30.86636734008789,30.928939819335934,30.53562355041504,30.607135772705078,604094.0,0.014394835099768466,1.0465155514976077,-1.3181901944619563,72.6495860546106,70.07078401441434,-0.22350857604814323,-1.6192323975077443,-3.171171948180252,-1.9939042650452237,22.7134267052487,0.5005836486816371,1.5897516898758504,1.3104578971862786,-1.071083152848054,3.691998947220611,0.11968737216911052,2.5012284222034467,0.2717874603271504,74.56136738826885,3.411182620753152,1.190770525017167,11,-0.22347545623779297,-2.0470314025878906,-4.0583062171936035,-2.6370058059692383,3.325305938720703,3,0.12395023230125002,-1.1538482581280534,30.428356170654297,5.1249016496192175,30.62501335144043,-2.6923245266089277,30.71440315246582,0.12395023230125002
2654,2005-11-18,31.599365234375,31.67087745666504,30.79485511779785,31.08984184265137,1333035.0,0.0237474622851106,1.6849291044448926,1.9655144505267979,73.89887051057627,69.80010825251618,-0.9311036103521424,-2.1706462858180267,-3.8771761564302025,-2.720759107501557,24.834418582599486,0.8760223388671875,1.6604194560563243,1.8575245857238762,-0.5538025795702524,4.268851751018001,0.6518610030768137,3.0631881683709388,-1.4213008880615199,95.20956630175911,24.2517638386813,1.2056635826470627,11,-0.7195892333984375,-2.404590606689453,-4.7510786056518555,-3.3700037002563477,3.1107711791992188,4,0.08090519755699943,1.0465155514976077,30.86636734008789,-1.1538482581280534,30.428356170654297,5.1249016496192175,30.62501335144043,0.08090519755699943
2655,2005-11-21,31.52785301208496,32.01949691772461,31.241804122924805,31.52785301208496,1871015.0,-0.002263090469053042,-1.7187408316219028,0.0,77.9690185536115,70.8962830550328,-0.8478556930944947,-1.9736270158860734,-3.77202852039305,-2.6434573079892196,26.38045609794008,0.7776927947998047,1.7539882819720454,1.6420944213867195,-0.8373469703047718,4.121535813078211,0.40237372554097206,2.881815117232467,-1.3199324035644509,73.30100959043581,1.4006071804065954,1.2397206958457465,11,-0.4648284912109375,-2.158768653869629,-4.610289096832275,-3.468332290649414,3.4593944549560547,0,0.0864758079030592,1.6849291044448926,31.599365234375,1.0465155514976077,30.86636734008789,-1.1538482581280534,30.428356170654297,0.0864758079030592
2656,2005-11-22,32.171459197998054,32.30554580688477,31.35801124572754,31.35801124572754,1253943.0,0.020413891985172405,-1.329674710010525,100.0,78.66666192502396,71.94675538819351,-1.3410034686841072,-2.4521966797586536,-4.355671998771726,-3.2781862512988766,27.640702602095114,0.9475345611572337,1.6295542741175524,2.1011103630065975,-0.48496846221389234,4.687189188227084,0.8080709503963526,3.3941497756168424,-1.89107553710938,93.69740176956877,22.659863230386563,1.2930394126102436,11,-0.9654102325439453,-2.659350395202644,-5.26730394363404,-4.111938476562507,2.5833740234375,1,0.06112819564228822,-1.7187408316219028,31.52785301208496,1.6849291044448926,31.599365234375,1.0465155514976077,30.86636734008789,0.06112819564228822
2657,2005-11-23,32.25191116333008,32.30554580688477,32.01055908203125,32.01949691772461,842488.0,0.0025007247833206403,-1.3571602755594057,0.2857149556486665,78.23129004843004,72.98599086922093,-1.2909581159196115,-2.3177746300387234,-4.352953372398062,-3.346205683552455,29.23186427647224,0.29498672485352273,1.4814775612180924,1.9697080612182631,-0.6015280637786518,4.5409441862151745,0.6840899987198057,3.2553261237167206,-1.850017773681639,96.96966104818222,26.514602853024513,1.2856180624984561,11,-1.0458621978759695,-2.712985992431637,-5.385746479034424,-4.375639915466305,2.1543006896972656,2,0.06457870200345495,-1.329674710010525,32.171459197998054,-1.7187408316219028,31.52785301208496,1.6849291044448926,31.599365234375,0.06457870200345495
2658,2005-11-25,32.260852813720696,32.30554580688477,32.09101104736328,32.260852813720696,242645.0,0.0002772440475027338,3.800187777397062,0.0,69.37801045837568,73.66872773362364,-1.175475398301824,-2.0383792060953816,-4.280363808218453,-3.327407193269803,31.732974689011904,0.21453475952149148,1.455557873896133,1.7292514801025334,-0.5657568833583184,4.024259843563385,0.5817472983721075,2.8767556618329593,-1.7447402790380764,97.04155235172001,28.464748224952075,1.1475041817304266,11,-1.0190477371215678,-2.4716358184814347,-5.367871284484856,-4.532074928283681,2.7263946533203196,4,0.06816291235568617,-1.3571602755594057,32.25191116333008,-1.329674710010525,32.171459197998054,-1.7187408316219028,31.52785301208496,0.06816291235568617
2659,2005-11-28,31.92116928100586,32.439632415771484,31.92116928100586,32.18933868408203,746392.0,-0.010529279392464397,-2.8666837366107627,-100.0,62.94642368104833,73.3174150633156,-0.6787505211545835,-1.506282157429247,-3.876112121729001,-2.9621053358314455,33.68622133870167,0.518463134765625,1.392530783624462,1.218386077880858,-0.9447474692635325,3.381519625025245,0.13681930430866274,2.299952851453053,-1.2976907499911121,56.716406027321355,-9.023405871962282,1.0815667735721937,11,-0.6123208999633789,-2.064908981323242,-4.938797950744629,-4.192391395568844,2.225811004638672,0,0.07112847207491724,3.800187777397062,32.260852813720696,-1.3571602755594057,32.25191116333008,-1.329674710010525,32.171459197998054,0.07112847207491724
2660,2005-11-29,32.18933868408203,32.34130096435547,32.037376403808594,32.037376403808594,925719.0,0.008400989347083332,-3.0,-0.5666652441713254,75.36229717903502,73.92533642467679,-0.7998062623947249,-1.6039417408955856,-4.066044342159088,-3.2069760984302604,34.91016140564659,0.4201316833496094,1.3347572443941758,1.3261004447937026,-0.7742110981004302,3.4264119876878354,0.2759446733466362,2.376256216240769,-1.4205678422867436,76.85939045744787,10.675069888388506,1.050155771447067,11,-0.8804903030395508,-2.333078384399414,-5.202497482299805,-4.460560798645016,3.9242210388183594,1,0.07831157248156662,-2.8666837366107627,31.92116928100586,3.800187777397062,32.260852813720696,-1.3571602755594057,32.25191116333008,0.07831157248156662
2661,2005-11-30,31.983741760253906,32.39493560791016,31.97480392456055,32.23403549194336,1304173.0,-0.00638711238667955,-2.1333304883427604,-1.6470780198815143,69.512186236672,73.17937162748704,-0.42600385027463616,-1.1948945781920912,-3.753592397692479,-2.9848914810028617,36.15458524414276,0.4201316833496129,1.3547258610342112,0.9524503707885756,-0.91833892853046,2.8232396701076112,0.017055721129057844,1.8878450204480934,-1.0813019925405243,12.068838660309613,-51.46336137268307,0.935394649659517,11,-0.49611377716064453,-2.127481460571289,-4.670627593994141,-4.254963874816891,4.603584289550781,2,0.09390726480037914,-3.0,32.18933868408203,-2.8666837366107627,31.92116928100586,3.800187777397062,32.260852813720696,0.09390726480037914
2662,2005-12-01,32.4217529296875,32.448570251464844,32.09101104736328,32.09101104736328,1044971.0,0.013694806965266038,-1.1621646559479597,-1.3214149634980872,71.91009727442687,73.09720620746663,-0.6163289281721269,-1.445099686076528,-4.062758793887959,-3.421541870933389,37.32672351286565,0.4648284912109375,1.3480913490555864,1.2241961479187005,-0.5085333274680082,2.956925623305409,0.35783141022534437,2.0905608856120566,-1.3963377501294687,94.91519294058081,29.911887784654155,0.8663647376933549,12,-0.8000402450561523,-2.561023712158203,-4.903040885925293,-4.692975044250485,3.3163681030273438,3,0.07196033776482613,-2.1333304883427604,31.983741760253906,-3.0,32.18933868408203,-2.8666837366107627,31.92116928100586,0.07196033776482613
2663,2005-12-02,32.680984497070305,32.84188461303711,32.368118286132805,32.4217529296875,827833.0,0.007995606158155422,-1.5853490986301897,0.7837881479089079,77.5555530266822,73.50350426481174,-0.660551719552835,-1.5144485303089787,-4.195257545302194,-3.6777486827862127,38.2572397101401,0.473766326904304,1.339153810752535,1.3135867118835378,-0.2906010627005884,2.917774486467664,0.5114928245914783,2.115680599175601,-1.5132538103215936,82.52444481272711,13.021995742395987,0.8020938872920622,12,-0.6391401290893484,-2.6235980987548757,-5.092995166778557,-4.95220661163329,3.1018333435058665,4,0.05278994444343299,-1.1621646559479597,32.4217529296875,-2.1333304883427604,31.983741760253906,-3.0,32.18933868408203,0.05278994444343299
2664,2005-12-05,32.43069076538086,32.940216064453125,32.4217529296875,32.493263244628906,1235261.0,-0.0076586961972300305,-11.889373607093745,-0.24137677320619885,71.33330519963012,72.76620278103601,-0.3128307235769725,-1.1981565609799318,-3.8372577953379476,-3.425284025573717,38.32806446451128,0.518463134765625,1.314657156548769,0.9823950767517076,-0.6665782345848257,2.6313683880882444,0.15790842108344094,1.8068817324199742,-1.0620616074775384,47.22199172583819,-22.470619627645554,0.824486655668268,12,-0.28157711029052734,-2.306260108947754,-4.842701435089111,-4.760016441345215,3.5487823486328125,0,0.07883139832436847,-1.5853490986301897,32.680984497070305,-1.1621646559479597,32.4217529296875,-2.1333304883427604,31.983741760253906,0.07883139832436847
2665,2005-12-06,32.448570251464844,32.91339874267578,32.4217529296875,32.51114273071289,1309654.0,0.0005513137605774876,-7.461543511801201,1.0,73.07689893964974,72.14511800488333,-0.2082739794280215,-1.1518897320613135,-3.7694977001655587,-3.4467185213262717,38.235348060900584,0.49164581298828125,1.3158938679565644,0.9220582962036126,-0.762286143189634,2.6064027355968555,0.07988607650698754,1.764230515900234,-0.8599189266445499,49.07399724194594,-22.048601919493358,0.8421722196966218,12,-0.017877578735351562,-1.6760625839233398,-4.706383228302002,-5.220376014709473,3.7186241149902344,1,0.05234159844386421,-11.889373607093745,32.43069076538086,-1.5853490986301897,32.680984497070305,-1.1621646559479597,32.4217529296875,0.05234159844386421
2666,2005-12-07,32.14464569091797,32.68992233276367,32.09994888305664,32.448570251464844,1481597.0,-0.009366346750922072,-1.9999806024867612,4.857160275559349,71.14536471835648,71.3577929682085,0.10219387451102335,-0.7416656168661824,-3.375359666984707,-3.144869571441511,38.63061395033803,0.5899734497070312,1.2442484246009364,0.5265089035034194,-1.0771275398647404,2.130145346871579,-0.2753093181806605,1.3283271251874993,-0.36677530254907964,6.3158651297762045,-66.92501538413427,0.8018182216840792,12,0.28604698181152344,-1.3721380233764648,-4.308600425720215,-4.858348846435543,3.0928916931152344,2,0.1234704550843373,-7.461543511801201,32.448570251464844,-11.889373607093745,32.43069076538086,-1.5853490986301897,32.680984497070305,0.1234704550843373
2667,2005-12-08,31.21498870849609,32.082069396972656,31.21498870849609,32.082069396972656,2487750.0,-0.028921052400479264,1.0000000000000082,2.8529470830404775,53.83104002199967,69.63035180861115,0.9714539636672335,0.25306402133733386,-2.3413779085998847,-2.2244279358971077,38.43930567941525,0.9296569824218786,1.1372372024431883,-0.4362224578857443,-1.9733104600011835,1.1008655442296948,-1.204766458943464,0.33232154317197526,1.7252273559570348,0.0,-70.0552425295169,0.7685440010577194,12,0.8626136779785192,-0.4424810409545863,-3.253797531127926,-3.9286918640136648,4.156635284423832,3,0.17210761764095572,-1.9999806024867612,32.14464569091797,-7.461543511801201,32.448570251464844,-11.889373607093745,32.43069076538086,0.17210761764095572
2668,2005-12-09,31.26862144470215,31.465280532836914,31.063024520874023,31.241804122924805,1472648.0,0.0017181725326544939,-1.0930311029951767,-0.03092828860536723,45.727478126747805,67.7171356359111,0.8518531355230721,0.25918542535425004,-2.287335364905008,-2.2897695615454055,38.053329846552145,0.4022560119628906,0.9673002540076681,-0.41208839416503906,-1.8921758801215063,1.0679990917914317,-1.1521321371432762,0.32795534881319455,1.6370900726318354,10.952367888688046,-53.6109821273687,0.7400437429782346,12,0.7329988479614258,-0.2592296600341797,-3.3074302673339844,-3.982324600219723,4.129819869995117,4,0.142938811546806,1.0000000000000082,31.21498870849609,-1.9999806024867612,32.14464569091797,-7.461543511801201,32.448570251464844,0.142938811546806
2669,2005-12-12,31.304378509521484,31.635120391845703,31.19710922241211,31.554670333862305,966663.0,0.0011435446517069625,1.130446278231586,-9.33321479374111,47.08625810035913,64.57535351605821,0.8039469886700914,0.3052574581127061,-2.236988282842834,-2.33543370697193,37.93199648112281,0.43801116943359375,0.7894104859413389,-0.41834468841552663,-1.7972718820360072,0.9605825052049539,-1.1078082852257651,0.2711189083947154,1.5276255279541004,13.043523077858717,-48.33199781034008,0.6894635968102404,12,0.6972417831420898,0.08045101165771484,-3.213571548461914,-3.8884658813476562,3.4415130615234375,0,0.14306111618515382,-1.0930311029951767,31.26862144470215,1.0000000000000082,31.21498870849609,-1.9999806024867612,32.14464569091797,0.14306111618515382
2670,2005-12-13,30.321088790893555,31.000452041625977,30.24957656860352,30.481990814208984,2329231.0,-0.03141061300191139,-3.941165395839309,0.6428576871785102,27.83732993519729,59.94481392700547,1.6699713205944882,1.3255308890269788,-1.1749396434093669,-1.3737213725307527,37.0622546963494,1.0548019409179652,0.6710589089128334,-1.381968688964843,-2.830886678199853,0.0669493002701671,-2.1064276835823463,-0.6575096943473397,2.440156065917968,2.9304135233740745,-52.11119145355565,0.7244589946175042,12,1.2738075256347656,1.1933565139770508,-1.4905791282653809,-2.261568069458008,4.532072067260749,1,0.1866154728856413,1.130446278231586,31.304378509521484,-1.0930311029951767,31.26862144470215,1.0000000000000082,31.21498870849609,0.1866154728856413
2671,2005-12-14,30.94681739807129,31.16135406494141,30.21381950378418,30.26745414733887,1176418.0,0.020636745978781068,-1.4090906886635624,-4.222216953733427,36.17425995127156,55.974165335543766,0.985301765435544,0.7643350186611215,-1.7026401768982353,-2.0156096322719,36.47276184401706,0.9475345611572301,0.6112940819434236,-0.7723302841186523,-2.1773227275540634,0.6326621593167587,-1.4748265058363543,-0.0698340624009468,1.663727361447755,39.234467346128284,-10.069630922632328,0.7024962217177052,12,0.6302003860473633,0.5676279067993164,-1.9419975280761719,-2.7532119750976562,4.567831039428711,2,0.16868865386814025,-3.941165395839309,30.321088790893555,1.130446278231586,31.304378509521484,-1.0930311029951767,31.26862144470215,0.16868865386814025
2672,2005-12-15,31.10771942138672,31.43846321105957,30.812732696533203,30.928939819335934,1351158.0,0.005199307613630744,-2.0434818910494283,0.26315759920490744,38.165119152581426,51.59745046064368,0.6910761411781507,0.6924405812747416,-1.7607587697282767,-2.1971807315428933,35.788147958511914,0.6257305145263672,0.4764839805239447,-0.645396423339843,-1.9481177014067583,0.6573248547270687,-1.2967570623733025,0.005964215693612829,1.3110873176735396,62.893080916997576,18.81665984204804,0.6513606390334565,12,0.4692983627319336,0.4156646728515625,-2.1028995513916016,-2.914113998413086,5.1935577392578125,3,0.1327586219582273,-1.4090906886635624,30.94681739807129,-3.941165395839309,30.321088790893555,1.130446278231586,31.304378509521484,0.1327586219582273
2673,2005-12-16,34.6922607421875,35.33586883544922,32.66310501098633,32.716739654541016,5713726.0,0.11522996180608436,-1.5665221587901632,11.050036273630985,67.07048665192164,51.12380395534274,-2.88114586342164,-2.7307870471801543,-5.192693123601863,-5.774192334527569,36.178587386746244,4.2281494140625,0.46935398850001775,2.7478502273559577,0.9600836253081013,4.535616829403811,1.8539669263320278,3.641733528379884,-4.47844123840332,87.4345588730888,43.099883140092246,0.8938833010239272,12,-1.9174165725708008,-1.9710502624511719,-5.678501605987549,-6.498655319213867,1.5285682678222727,4,0.019582559227864893,-2.0434818910494283,31.10771942138672,-1.4090906886635624,30.94681739807129,-3.941165395839309,30.321088790893555,0.019582559227864893
2674,2005-12-19,34.15591812133789,34.638626098632805,33.97713851928711,34.28106689453125,1939702.0,-0.015460007776241347,-1.740736057658084,-0.06334975312384744,61.727066426086736,49.86271145383574,-2.3181187569372916,-2.100802779397,-4.511152132386719,-5.238215197968202,36.0142382818364,0.7151222229003906,0.39970141955508964,2.0836799621582003,0.05097726165446659,4.1163826626619375,1.0673286119063334,3.100031312410067,-3.83965763092041,76.96330828333201,35.22498345819598,1.0163513502518682,12,-1.3810739517211914,-1.4347076416015625,-4.81812047958374,-5.962312698364258,2.5207977294921875,0,0.03637797669339027,-1.5665221587901632,34.6922607421875,-2.0434818910494283,31.10771942138672,-1.4090906886635624,30.94681739807129,0.03637797669339027
2675,2005-12-20,34.254249572753906,34.45984649658203,33.89668655395508,33.98607635498047,1575120.0,0.0028788993774577776,-1.5199972688322552,-2.1428353705001983,63.71489877658127,49.037104126971826,-2.384091181041704,-2.0916464599735676,-4.471964081663465,-5.339055909837981,35.56040100351664,0.5631599426269531,0.2813488340532899,2.045691585540773,-0.18894428430498778,4.280327455386534,0.9283736506178926,3.1630095204636532,-3.8375969154357925,78.88307603738546,32.0123815592315,1.11731793492288,12,-1.479405403137207,-1.4972829818725586,-4.898574352264404,-6.060644149780273,2.118541717529297,1,0.014352730082344944,-1.740736057658084,34.15591812133789,-1.5665221587901632,34.6922607421875,-2.0434818910494283,31.10771942138672,0.014352730082344944
2676,2005-12-21,34.13804244995117,34.853160858154304,33.89668655395508,34.52241897583008,1430249.0,-0.003392487771653463,-1.206175044654265,-1.4333143669985775,60.78651421403721,49.809934592753784,-2.185179348746537,-1.9189386921709968,-4.216464240680779,-5.227629303200686,34.96651873613875,0.9564743041992259,0.20758360349257998,1.8311553001403809,-0.5639163710759476,4.226226971356709,0.6336194645322166,3.028691135748545,-3.623005469070435,73.51779056145963,31.372590728792986,1.197535835608164,12,-1.3631982803344727,-1.3810758590698242,-4.777897357940674,-5.944437026977539,2.2079315185546875,2,0.020947844600391008,-1.5199972688322552,34.254249572753906,-1.740736057658084,34.15591812133789,-1.5665221587901632,34.6922607421875,0.020947844600391008
2677,2005-12-22,34.33469772338867,34.406211853027344,34.03971099853516,34.24530792236328,951001.0,0.005760590219132,2.153807014952259,-0.23255790873543597,60.47563238833529,51.44861839959683,-2.115201980813943,-2.0570208372337504,-4.260312643560496,-5.426114588314153,34.34054233307854,0.3665008544921804,0.13015067856581197,1.9236712455749512,-0.6367498893675219,4.484092380517428,0.6434606781037147,3.2038818130461877,-3.7232441054165655,62.54172916824259,24.45067873252163,1.2802105674712383,12,-1.5598535537719727,-1.5777311325073242,-4.856110572814941,-6.141092300415039,1.9487037658691406,3,0.03436613083410234,-1.206175044654265,34.13804244995117,-1.5199972688322552,34.254249572753906,-1.740736057658084,34.15591812133789,0.03436613083410234
2678,2005-12-23,34.45984649658203,34.6922607421875,34.272125244140625,34.415149688720696,711601.0,0.0036449650496881425,-1.5405349295872115,0.5000213374301994,63.06099588770799,53.223589264857814,-1.9445621242924247,-2.117547382297076,-4.240153122739208,-5.547674120905739,33.73672962089434,0.420135498046875,0.08701001640392292,1.9388703346252427,-0.7784493789815201,4.6561900482320056,0.5802104778218578,3.297530191428624,-3.753904574260382,58.87873204272213,21.036254618083312,1.3586598568033823,12,-1.685002326965332,-1.685002326965332,-4.7935404777526855,-6.266241073608398,2.2883834838867188,4,0.053436995554961175,2.153807014952259,34.33469772338867,-1.206175044654265,34.13804244995117,-1.5199972688322552,34.254249572753906,0.053436995554961175
2679,2005-12-27,34.191673278808594,34.772708892822266,34.030773162841804,34.67438125610352,841146.0,-0.00778219420681503,1.184209196422033,-10.799607408038042,60.86954142992187,56.89383498649388,-1.367569727809446,-1.7608308306173583,-3.845235046475622,-5.279004680483723,33.30501128201556,0.7419357299804616,0.20212401336826247,1.5571719169616713,-1.2430865923421237,4.357430426265463,0.15704266230977737,2.9573011716135653,-3.3931328182243945,30.84105067521733,-5.350181447775132,1.4001292546518957,12,-1.4168291091918945,-1.4168291091918945,-4.460559368133545,-5.998067855834961,2.7621536254882884,1,0.05934648809535781,-1.5405349295872115,34.45984649658203,2.153807014952259,34.33469772338867,-1.206175044654265,34.13804244995117,0.05934648809535781
2680,2005-12-28,34.71013641357422,34.772708892822266,34.29000473022461,34.29000473022461,1000895.0,0.015163432644490049,-1.2978707949334907,-0.870364077478077,65.5808555977772,60.16123450277229,-1.3387578947192935,-2.1932059061485276,-4.212177755239296,-5.774397648808531,32.8499623476541,0.5810356140136719,0.38709271039051174,1.9495951652526884,-0.9897655480404381,4.888955878545815,0.4799148086061251,3.4192755218992517,-3.8208493854927177,85.04670288034268,43.21437661009243,1.4696803566465628,12,-1.6358356475830078,-1.9352922439575195,-4.672861099243164,-6.279646873474121,2.064910888671875,2,0.056657208540580095,1.184209196422033,34.191673278808594,-1.5405349295872115,34.45984649658203,2.153807014952259,34.33469772338867,0.056657208540580095
2681,2005-12-29,34.987247467041016,35.228599548339844,34.71013641357422,34.808467864990234,1001342.0,0.007983577193849012,-1.761877667140825,0.42553230126662733,74.88204069595992,64.24089245203656,-1.0979190797247966,-2.3544800341160794,-4.324508088962503,-6.021740096577453,32.600392948048466,0.518463134765625,0.5925068424232336,2.076530933380127,-0.9994540599727983,5.152515926733056,0.5385384367036608,3.6145234300565896,-4.009028802812161,79.85082945067393,31.375076831334667,1.537992496676464,12,-0.9877605438232422,-2.2124032974243164,-4.771193027496338,-6.382448196411133,1.850372314453125,3,0.039601395466945855,-1.2978707949334907,34.71013641357422,1.184209196422033,34.191673278808594,-1.5405349295872115,34.45984649658203,0.039601395466945855
2682,2005-12-30,34.754833221435554,34.915733337402344,34.593929290771484,34.763771057128906,1048439.0,-0.0066428273851608655,1.057160275559349,-0.04999359877092428,72.465409779043,64.84032835505006,-0.3282781785668192,-2.0430642799058916,-3.9485176963353084,-5.764317498834423,32.221905884950445,0.39331817626953125,0.9991277104059293,1.7274626731872615,-1.4458641630844227,4.900789509458949,0.14079925505141944,3.3141260913231037,-3.689461553782291,60.44783011627314,6.9271387097200545,1.5866634181358437,12,-0.19219017028809304,-1.9799890518188548,-4.395754337310795,-6.007009506225586,2.7353324890136648,4,0.04578185534462431,-1.761877667140825,34.987247467041016,-1.2978707949334907,34.71013641357422,1.184209196422033,34.191673278808594,0.04578185534462431
2683,2006-01-03,34.406211853027344,35.26435470581055,33.95926284790039,35.26435470581055,3500503.0,-0.010030874445203564,2.041665740563752,96.01237729414376,69.21370335083799,65.67217690224463,-0.027379167895752232,-1.6427930219474547,-3.4571227638073125,-5.395601159261481,31.130172444043147,1.3050918579101562,1.354729611841094,1.2925799369811983,-1.9344413332302608,4.5196012071926575,-0.3209306981245348,2.906090572086928,-3.2554302420181607,34.246555322370384,-23.38652535407023,1.61351063510573,1,0.17430877685546875,-1.6313676834106445,-4.033724784851067,-5.658388137817376,3.021381378173828,1,0.054559613951377095,1.057160275559349,34.754833221435554,-1.761877667140825,34.987247467041016,-1.2978707949334907,34.71013641357422,0.054559613951377095
2684,2006-01-04,34.987247467041016,35.049819946289055,34.593929290771484,34.593929290771484,1532722.0,0.016887520674919942,-1.318177409656046,-0.45833648208324257,80.4195299865535,67.528247036686,-0.5342740512251538,-2.1317746315516217,-3.892317464904309,-5.960809282058818,29.895831524337506,0.6436080932617116,1.7400277811472336,1.7457877159118667,-1.5686827055996133,5.06025813742335,0.08855250515612312,3.4030229266676066,-3.7527641115430335,78.76722338814808,13.627431791875125,1.6572352107557415,1,-0.4067268371582031,-2.2124032974243164,-4.471736431121819,-6.239423751831048,2.5386734008789062,2,0.050332125014596496,2.041665740563752,34.406211853027344,1.057160275559349,34.754833221435554,-1.761877667140825,34.987247467041016,0.050332125014596496
2685,2006-01-05,34.14698028564453,35.17496490478516,33.89668655395508,35.11239242553711,2501175.0,-0.02401638431797304,1.3442667105074277,-2.454532228968246,70.29474799079446,68.58471745632569,0.32316058937227155,-1.2203086666404275,-2.9377494251860767,-5.1055863337207015,28.24551280548433,1.2782783508300852,1.6093074304291335,0.8206000328063965,-2.4953647368351852,4.136564802447978,-0.8373823520143944,2.4785824176271873,-2.830469220547524,18.300764798089958,-48.04564094639042,1.6579823848207904,1,0.43354034423828125,-1.372136116027832,-3.5644259452819824,-5.332113265991211,2.923053741455078,3,0.08219897030931178,-1.318177409656046,34.987247467041016,2.041665740563752,34.406211853027344,1.057160275559349,34.754833221435554,0.08219897030931178
2686,2006-01-06,36.11355972290039,36.16719436645508,35.219661712646484,35.219661712646484,3498042.0,0.05759160607483094,-1.1200017069944095,-0.9259237307222703,75.83021769999925,70.29078249095501,-1.4904598859245297,-3.029632234319891,-4.759344259174661,-7.047763557016168,27.544873955398693,2.020214080810547,1.6151964854047094,2.588733768463136,-0.8999989247706139,6.07746646169689,0.8443674218462576,4.333100115080011,-4.716661502396338,97.63776881720429,29.579971457550144,1.7443663466168764,1,-1.0816192626953125,-2.9230527877807617,-5.531005382537842,-7.29869270324707,0.8045120239257812,4,0.01831687555647532,1.3442667105074277,34.14698028564453,-1.318177409656046,34.987247467041016,2.041665740563752,34.406211853027344,0.01831687555647532
2687,2006-01-09,36.58732604980469,36.819740295410156,35.66661071777344,35.78281784057617,2100906.0,0.01311879334353927,-1.2241385018927757,0.9,64.40212538470993,70.4397968795108,-1.8004209877896429,-3.246742171998825,-5.064646404032693,-7.473857287456042,28.706111894970693,1.1531295776367188,1.6129275545735027,2.7938832283020005,-0.7724483198512502,6.360214776455251,1.0107174542253787,4.577049002378622,-4.9996159834625935,92.04892327809976,25.34985774746316,1.7831657740766245,1,-1.2291126251220703,-3.0705461502075195,-5.915381908416748,-7.772459030151367,0.420135498046875,0,0.006840995467904287,-1.1200017069944095,36.11355972290039,1.3442667105074277,34.14698028564453,-1.318177409656046,34.987247467041016,0.006840995467904287
2688,2006-01-10,35.738121032714844,36.19401168823242,35.63085556030273,35.75600051879883,1972928.0,-0.023210360219652504,-3.846220763233249,-0.022224118882677325,61.478581561539855,70.50746800524612,-0.8390603298739663,-2.156067686383892,-4.029453147881977,-6.58229017036378,30.172293759752545,0.9564704895019602,1.640454203377253,1.721203231811522,-1.7374899321322417,5.179896395755289,-0.00814335016035983,3.450549813783404,-3.8364891526286655,62.996942295118764,-2.3044684827568815,1.7293465819718834,1,-0.37990760803222656,-2.221341133117676,-4.9969000816345215,-6.918785095214844,1.8056793212890625,1,0.049024532546927846,-1.2241385018927757,36.58732604980469,-1.1200017069944095,36.11355972290039,1.3442667105074277,34.14698028564453,0.049024532546927846
2689,2006-01-11,35.78281784057617,35.93478012084961,35.52358627319336,35.74706268310547,1858373.0,0.0012506759328620998,1.4210679993261834,-1.9997866439086835,61.17644958722681,70.01808955962942,-0.7088619167949517,-1.9479190541667037,-3.9232876284908755,-6.585647654265152,31.442214107089487,0.41119384765625,1.6653586215991396,1.54197807312012,-1.7533093118940002,4.83726545813424,-0.10566561938694008,3.18962176562718,-3.5860994555705545,64.52605574340858,0.9036950290221171,1.6476436925070594,1,-0.4246044158935547,-2.266037940979004,-4.7332024574279785,-6.766824722290039,1.2603988647460938,2,0.04596550774600816,-3.846220763233249,35.738121032714844,-1.2241385018927757,36.58732604980469,-1.1200017069944095,36.11355972290039,0.04596550774600816
2690,2006-01-12,35.97947311401367,36.28340148925781,35.7113037109375,35.77387619018555,1636425.0,0.005495801764792807,-2.4594819035316373,5.750133361783847,63.307456498246694,68.73202464877238,-0.7895568958919625,-1.7907392079118338,-3.979246409034559,-6.739400377939688,33.99531106918978,0.5720977783203125,1.668787708352113,1.45571413040161,-1.3591859818693592,4.2706142426725755,0.04826407426612889,2.863164186537091,-3.505373414383783,47.48588035312826,-14.269900333541237,1.4074500561354828,1,-0.6212596893310547,-2.462693214416504,-4.842700958251953,-6.914314270019531,1.3229751586914062,3,0.042981389666429726,1.4210679993261834,35.78281784057617,-3.846220763233249,35.738121032714844,-1.2241385018927757,36.58732604980469,0.042981389666429726
2691,2006-01-13,36.16719436645508,36.3370361328125,35.83645248413086,35.907962799072266,989149.0,0.005217454181347891,-1.4889044837265761,1.2608727920439364,63.26001530326634,67.70920304035275,-0.8854113859430939,-1.6520095064457507,-4.009662008920806,-6.880408242956726,36.81488436425238,0.5005836486816406,1.7230542067260544,1.3824165344238253,-0.9653102279619645,3.730143296809615,0.20855315323093038,2.55627991561672,-3.432356231078373,49.65521706756451,-11.50539144275055,1.1738633811928967,1,-0.8089809417724609,-2.65041446685791,-4.56559419631958,-6.79364013671875,1.5643234252929688,4,0.0249629443604813,-2.4594819035316373,35.97947311401367,1.4210679993261834,35.78281784057617,-3.846220763233249,35.738121032714844,0.0249629443604813
2692,2006-01-17,35.2375373840332,35.997352600097656,35.08557510375977,35.96159744262695,1359884.0,-0.025704426309720252,1.2921353702158496,-2.793101418564954,55.040536029966255,66.134406671367,0.13401051941678332,-0.4185526549949117,-2.945532008979818,-5.911253232152969,39.02836256803807,1.0816192626953054,1.6715074950437057,0.24626865386962749,-1.3440052287194604,1.8365425364587153,-0.5488682874249164,1.0414055951641714,-2.257605119054489,12.142789647109966,-47.26966185113547,0.7951369412945438,1,0.12067604064941406,-1.7207574844360352,-3.635937213897705,-5.863983154296875,2.7353363037109375,1,0.0476915950305441,-1.4889044837265761,36.16719436645508,-2.4594819035316373,35.97947311401367,1.4210679993261834,35.78281784057617,0.0476915950305441
2693,2006-01-18,35.37162399291992,35.53252410888672,34.853160858154304,35.01406478881836,1346683.0,0.0038052207628866963,1.0000112302768054,-0.49382533929023015,57.78302824432283,63.61923981111915,0.1690460801531941,-0.5261072593671301,-2.946866641356621,-5.98325154916477,38.06695754291069,0.6793632507324148,1.52682415197593,0.3463871002197294,-1.2460159154521477,1.9387901158916065,-0.44981440761620917,1.142588608055668,-2.161303246115324,34.93980549578492,-26.926501958215773,0.7962015078359371,1,-0.013410568237304688,-1.854844093322754,-3.9465689659118652,-5.998069763183594,2.842601776123047,2,0.046247171327476355,1.2921353702158496,35.2375373840332,-1.4889044837265761,36.16719436645508,-2.4594819035316373,35.97947311401367,0.046247171327476355
2694,2006-01-19,35.398441314697266,35.684486389160156,35.21072006225586,35.44313430786133,1168251.0,0.0007581591894878503,-1.2553025350475775,-0.12499466564247003,54.854989363608524,61.90371107476516,0.2309806377862671,-0.4796572921404021,-2.8871611720355617,-5.955472683027253,37.1017862311873,0.4737663269042969,1.416081377599106,0.3110782623291044,-1.2347938778577188,1.8569504025159276,-0.46185780776430363,1.0840143324225124,-1.9715553949763347,36.74705454395853,-21.27056303474795,0.7729360700934115,1,0.43800926208496094,-1.8816614151000977,-3.892935276031494,-6.0248870849609375,2.7174530029296875,3,0.060606031215727496,1.0000112302768054,35.37162399291992,1.2921353702158496,35.2375373840332,-1.4889044837265761,36.16719436645508,0.060606031215727496
2695,2006-01-20,34.74589157104492,35.35374450683594,34.71907424926758,35.2017822265625,1385837.0,-0.0184344202574086,-1.4912217655294266,10.200495049504951,48.383215905455316,58.85404420870472,1.0922856638210305,0.2230494181107474,-2.156192815177846,-5.2528515831430305,35.96547015504048,0.6793670654296875,1.340757358729391,-0.36605358123779297,-1.8712454599307478,1.1391382974551618,-1.1186495205842704,0.3865423581086844,-1.1154343887826386,1.657475497419478,-51.384293512011446,0.7525959393464784,1,1.0235157012939453,-1.229111671447754,-3.052666664123535,-5.372337341308594,2.744274139404297,4,0.0661178928041033,-1.2553025350475775,35.398441314697266,1.0000112302768054,35.37162399291992,1.2921353702158496,35.2375373840332,0.0661178928041033
2696,2006-01-23,34.853160858154304,35.06769561767578,34.593929290771484,34.862098693847656,841481.0,0.003087250960017718,1.255323012666273,0.019605218017037525,50.66990460824511,57.32824190020863,0.879964577340445,0.1814025633631573,-2.163737007115749,-5.307632856010603,34.49546922759911,0.4737663269042969,1.1258149524667687,-0.29454021453856427,-1.7349002156557205,1.145819786578592,-1.0147202150971424,0.42563978602001384,-1.0313466891031453,18.47137393686905,-32.244209731597266,0.7201800005585791,1,0.6123218536376882,-1.336380958557136,-3.298490047454841,-5.287417411804206,2.5297355651855398,0,0.07027447021287125,-1.4912217655294266,34.74589157104492,-1.2553025350475775,35.398441314697266,1.0000112302768054,35.37162399291992,0.07027447021287125
2697,2006-01-24,35.5146484375,35.56827926635742,34.862098693847656,35.094512939453125,1500727.0,0.018979270833937356,1.677984000462916,-47.00640204869294,57.24298459722255,56.85762001528448,0.0562291995546218,-0.40807583859337626,-2.7235375217474314,-5.899550043950022,33.12058349114435,0.7151184082031179,1.08144568763435,0.30794982910155966,-1.0881791929152627,1.704078851118382,-0.3901146819068515,1.0060143401099708,-1.5129587008673013,84.42649615402105,30.3211838633748,0.6980645110084112,1,-0.04916572570800781,-1.6984119415283203,-3.968916893005371,-5.8684539794921875,1.4838714599609375,1,0.06242126704842299,1.255323012666273,34.853160858154304,-1.4912217655294266,34.74589157104492,-1.2553025350475775,35.398441314697266,0.06242126704842299
2698,2006-01-25,36.30127716064453,36.56945037841797,35.64873123168945,35.96159744262695,1676698.0,0.022149416022767987,1.1020357508328071,0.8085003995060652,58.361746741257626,56.544875254621246,-0.7175757473941573,-1.1064015771452134,-3.401276393482064,-6.622746277661932,31.810964126923746,1.0548019409179688,0.7947581602680103,1.002507019042966,-0.42867636724550096,2.4336904053314328,0.2869153258987325,1.7180987121871993,-2.1305043904851857,86.42519082937643,33.97547753843362,0.7155916931442342,1,-0.7195873260498047,-1.559854507446289,-4.7510762214660645,-6.655082702636719,0.9207191467285156,2,0.04604787097991814,1.677984000462916,35.5146484375,1.255323012666273,34.853160858154304,-1.4912217655294266,34.74589157104492,0.04604787097991814
2699,2006-01-26,36.22082901000977,36.649898529052734,35.952659606933594,36.560508728027344,1136481.0,-0.002216124525832752,1.6896572021396354,-0.9999999999999791,64.6095717207223,56.6895547237852,-0.6352668082979918,-0.9129469308490101,-3.2037119169858173,-6.459706330670677,30.820756160590147,0.6972389221191406,0.6512759006361009,0.8206010818481531,-0.5671660303276127,2.208368194023919,0.12671752576027018,1.514484637936036,-1.8911181883353763,79.13054772153812,21.437503092238536,0.693883556087883,1,-0.5989151000976634,-0.8626155853271555,-3.472801685333259,-5.376808166503913,0.6704254150390554,3,0.055034542651752005,1.1020357508328071,36.30127716064453,1.677984000462916,35.5146484375,1.255323012666273,34.853160858154304,0.055034542651752005
2700,2006-01-27,36.67671585083008,36.73035049438477,35.97947311401367,36.22082901000977,825931.0,0.012586317135212965,1.6666756983769595,-1.3421079229603081,55.03999136945691,55.77621873113971,-1.097234651176656,-1.2795517248236337,-3.5428391901750302,-6.826657326671658,29.799688025267102,0.7508773803711009,0.596140244970023,1.178158950805667,-0.2805958738621186,2.6369137754734524,0.4487815384717706,1.9075363631395632,-2.1976032607315332,97.48950986519029,42.99652983876585,0.7293774123338943,1,-1.0145759582519531,-1.318502426147461,-3.9286885261535645,-5.832695007324219,-0.7955703735351562,4,0.03923956748609214,1.6896572021396354,36.22082901000977,1.1020357508328071,36.30127716064453,1.677984000462916,35.5146484375,0.03923956748609214
2701,2006-01-30,36.3727912902832,36.90913009643555,36.3727912902832,36.649898529052734,943506.0,-0.008286580559256795,-2.8709837284215745,-0.6078421528265985,48.019813484521244,54.996138448312486,-0.8505205096152366,-0.9133303954104832,-3.120397621239931,-6.445651569803989,28.490189397712673,0.5363388061523438,0.5325828360061422,0.8049571990966768,-0.6828669721350664,2.29278137032842,0.06104511348080166,1.548869284712552,-1.753241037865962,73.79919011138298,23.063023382070668,0.7439120856158724,1,-0.6212615966796875,-0.9698829650878906,-3.6068859100341797,-5.493015289306641,-0.23241424560547586,0,0.030720062456810027,1.6666756983769595,36.67671585083008,1.6896572021396354,36.22082901000977,1.1020357508328071,36.30127716064453,0.030720062456810027
2702,2006-01-31,36.34597396850586,36.6856575012207,36.34597396850586,36.48899841308594,1142410.0,-0.0007372907282072738,-3.7500066679113435,0.5161339170177033,56.61479552230506,54.86633481253274,-0.7263163725742459,-0.8023328469715167,-2.9665915280455692,-6.351973943655622,27.285308685295167,0.33968353271484375,0.43113346046090584,0.6985828399658232,-0.7763047341253682,2.1734704140570145,-0.038860947079776054,1.4360266270114224,-1.543257328567151,55.31921333147704,5.8805650123663185,0.737443787045597,1,-0.5944442749023438,-0.9430656433105469,-3.580068588256836,-5.457258224487305,0.2949867248535156,1,0.028529224604972425,-2.8709837284215745,36.3727912902832,1.6666756983769595,36.67671585083008,1.6896572021396354,36.22082901000977,0.028529224604972425
2703,2006-02-01,36.28340148925781,36.51581573486328,36.024169921875,36.095680236816406,973263.0,-0.001721579377739757,-1.972987935687758,-1.312511668844851,55.42635498637468,54.929819881728974,-0.5820116302152982,-0.6239031037239826,-2.7892597112023196,-6.220370740523112,26.825427111467548,0.49164581298828125,0.30883548368510105,0.5421508789062486,-0.8359053097312596,1.9202070675437568,-0.1468772154125091,1.2311789732250062,-1.3121717727993598,34.57941316061308,-12.415796242393391,0.6890280943187556,2,-0.5318717956542969,-0.8804931640625,-3.517496109008789,-5.394685745239258,0.21453475952148438,2,0.019709243864989956,-3.7500066679113435,36.34597396850586,-2.8709837284215745,36.3727912902832,1.6666756983769595,36.67671585083008,0.019709243864989956
2704,2006-02-02,36.74822998046875,37.052154541015625,36.21188735961914,36.38172912597656,1258978.0,0.012811050566704951,-1.3797387668672552,1.9523674049989839,57.87548507360616,55.984516455967956,-0.9333935399778639,-1.0013801000103655,-3.1551917564788283,-6.617617578420123,26.50824287774004,0.8402671813964844,0.33239235857024596,0.9189302444458036,-0.4811350413657607,2.318995530257368,0.21889760154002147,1.6189628873515858,-1.6219682336121295,71.66683855090915,23.711972266148912,0.7000326429057822,2,-0.9251880645751953,-1.2738094329833984,-3.973385810852051,-5.859514236450195,-0.2681694030761719,3,0.012892221670434134,-1.972987935687758,36.28340148925781,-3.7500066679113435,36.34597396850586,-2.8709837284215745,36.3727912902832,0.012892221670434134
2705,2006-02-03,36.95382690429688,37.07897186279297,36.31915664672852,36.78398513793945,2283813.0,0.005594743581865069,2.6170336405320405,0.4634143802822959,58.029204185554356,56.80221640900231,-0.8860340933907125,-1.0391932858739423,-3.255158744296267,-6.750325702148466,27.182762492925207,0.759815216064446,0.33203156686668933,0.9841848373413171,-0.2598587854825638,2.228228460165198,0.36216302592937666,1.6062066487532576,-1.6349758780243633,88.13569129507137,38.727194660676204,0.6220218114119405,2,-0.9832916259765696,-1.4659976959228587,-4.178982734680183,-6.065111160278327,-0.39331817626953836,4,-0.0016932611447821877,-1.3797387668672552,36.74822998046875,-1.972987935687758,36.28340148925781,-3.7500066679113435,36.34597396850586,-0.0016932611447821877
2706,2006-02-06,36.775047302246094,36.90019226074219,36.408546447753906,36.87337493896485,1053026.0,-0.004837918479019598,5.470629581283261,-0.5789367293309252,68.53451645508616,58.056831059876046,-0.4536739819606268,-0.8519981396494671,-2.99139730581318,-6.489964885064083,27.08852837603991,0.5452804565429759,0.3619353790715394,0.7723308563232436,-0.5219804666777534,2.0666421793242407,0.12517519482274508,1.4194865178237421,-1.2449817755911212,71.18657553072222,16.35931236271759,0.6471556615004997,2,-0.4111957550048828,-1.2872180938720703,-3.8504748344421387,-5.747776985168457,-0.06257247924804688,0,-0.02430729232254658,2.6170336405320405,36.95382690429688,-1.3797387668672552,36.74822998046875,-1.972987935687758,36.28340148925781,-0.02430729232254658
2707,2006-02-07,36.83761978149414,37.230934143066406,36.649898529052734,36.649898529052734,1383264.0,0.0017014928283782815,-5.190408453566349,-1.9091402855367956,67.98247337971412,59.12580068637121,-0.34514314905573684,-0.9432170259992461,-2.969102313690186,-6.459344766860582,26.641562455424765,0.5810356140136719,0.511592702710864,0.8223886489868164,-0.5002531569393156,2.1450304549129484,0.16106774602374685,1.483709551949886,-1.1216854945026071,67.40752214347582,9.648869875259152,0.6613209029630669,2,-0.24582290649414062,-1.2738094329833984,-3.4504542350769043,-5.810349464416504,0.0,1,-0.018927464395153026,5.470629581283261,36.775047302246094,2.6170336405320405,36.95382690429688,-1.3797387668672552,36.74822998046875,-0.018927464395153026
2708,2006-02-08,37.49016571044922,37.58849334716797,36.91807174682617,36.94488525390625,1752321.0,0.01771411760112951,-1.238815286624204,2.9047348099979677,72.24335680448362,59.97399902901137,-0.9066544961608543,-1.5365540388828336,-3.5277366073733702,-7.0156702201713586,26.32673201843683,0.7508735656738281,0.6658880915765621,1.3873323440551744,-0.08198331271800896,2.8566480008283577,0.6526745156685863,2.1219901724417625,-1.5621314436071998,92.85724182459563,31.100669268256667,0.7346578283865908,2,-0.7061824798583984,-1.7475757598876953,-3.8214221000671387,-6.462895393371582,-0.6525459289550781,2,-0.022651407402372592,-5.190408453566349,36.83761978149414,5.470629581283261,36.775047302246094,2.6170336405320405,36.95382690429688,-0.022651407402372592
2709,2006-02-09,37.42759323120117,37.72257995605469,37.3203239440918,37.49016571044922,1119365.0,-0.0016690371478034205,-1.9032115964373717,-0.11475283681493192,82.60878842360921,63.037198701694955,-0.7318640270734207,-1.4170963818386966,-3.3590926451215353,-6.863543515363258,26.187334872036278,0.4022560119628906,0.7217685623802339,1.242521095275876,-0.3317479802163561,2.8167901707681082,0.45538655752975643,2.0296556330219957,-1.2338855115069975,78.98091595791226,9.224728169566774,0.7871345377461177,2,-0.5542182922363281,-1.617959976196289,-3.749910831451416,-6.373506546020508,-0.6883049011230398,3,-0.024838812815964784,-1.238815286624204,37.49016571044922,-5.190408453566349,36.83761978149414,5.470629581283261,36.775047302246094,-0.024838812815964784
2710,2006-02-10,37.52592086791992,37.67788314819336,37.34714126586914,37.52592086791992,1329567.0,0.0026271429239745903,1.176473541520233,-0.0,82.57088773064426,66.87620695126418,-0.7789822965182083,-1.4689411081390915,-3.3566644829645327,-6.866268598770738,25.7873130475445,0.33074188232421875,0.7161085631493407,1.263526344299315,-0.4165779232197764,2.9436306118184064,0.42347421053976575,2.103578478058864,-1.057016145680855,85.03393658590397,8.42743559381114,0.8400521337595459,2,-0.6525459289550781,-1.716287612915039,-3.848238468170166,-6.2215423583984375,-0.616790771484375,4,-0.027870343121184415,-1.9032115964373717,37.42759323120117,-1.238815286624204,37.49016571044922,-5.190408453566349,36.83761978149414,-0.027870343121184415
2711,2006-02-13,37.07003402709961,37.42759323120117,36.819740295410156,37.31138610839844,1109296.0,-0.012148585038722959,1.5660453319376786,-100.0,69.95420274705215,68.35836330956941,-0.2389149741259402,-0.9928517751672459,-2.7966139044721103,-6.301901101489371,24.983686214497386,0.7061805725097656,0.6616789741544764,0.7624975204467788,-0.9549379413765209,2.4799329822700784,-0.09622021046487106,1.6212152513584286,-0.37546776277373084,39.166847441473415,-34.94474515992015,0.8587177309116513,2,-0.19665908813476562,-0.9117794036865234,-3.3923516273498535,-5.765655517578125,-0.3128662109375,0,-0.013744937452708661,1.176473541520233,37.52592086791992,-1.9032115964373717,37.42759323120117,-1.238815286624204,37.49016571044922,-0.013744937452708661
2712,2006-02-14,36.91807174682617,37.18624114990234,36.775047302246094,37.043216705322266,1205504.0,-0.004099329398034701,1.0000000000000346,0.5185161769587001,59.45214736765801,68.80567357415644,0.0030548474664229275,-0.7468227053917929,-2.5542266403968554,-6.033961257508409,25.19569382257713,0.4111938476562429,0.6645352971120744,0.5265085220336942,-1.1340032605910508,2.1870203046584393,-0.30374736927867474,1.3567644133460632,0.8045082092285156,15.094407987439107,-55.08600056031424,0.8302558913123719,2,0.04916191101074219,-0.7598171234130859,-2.8068480491638184,-5.198030471801758,0.12514495849609375,1,-0.005569004937149735,1.5660453319376786,37.07003402709961,1.176473541520233,37.52592086791992,-1.9032115964373717,37.42759323120117,-0.005569004937149735
2713,2006-02-15,37.00746154785156,37.08790969848633,36.4979362487793,36.560508728027344,1714509.0,0.0024213020018597486,-1.0624916651108207,-3.5714808266780467,62.02190411672854,69.26638680117004,0.03036754386376117,-0.7456034706232231,-2.5586454598572104,-6.009530005392506,25.557907349084225,0.5899734497070312,0.7443998342631915,0.5341064453125028,-1.0752365745134398,2.1434494651384455,-0.2705650646004685,1.3387779552254742,0.6961677551269503,41.60600312117445,-26.308661023430545,0.8046715099129729,2,0.013406753540039062,-0.8492069244384766,-2.56996488571167,-4.961147308349609,0.16090011596679688,2,-0.004589392496910705,1.0000000000000346,36.91807174682617,1.5660453319376786,37.07003402709961,1.176473541520233,37.52592086791992,-0.004589392496910705
2714,2006-02-16,37.543800354003906,37.67788314819336,36.76610565185547,37.00746154785156,1277212.0,0.014492720757375954,1.2666812077991048,1.1999897581209567,62.93339190224146,69.81129654746861,-0.4260560996119054,-1.173123123021412,-2.9939601135140066,-6.437050892205754,26.022988566831774,0.9117774963378906,0.7954482657486679,0.9631772994995131,-0.6304094298074858,2.556764028806512,0.1663839348460172,1.759970664153009,-1.0458641052246094,88.63653997853328,23.452357959978997,0.7967933646534989,2,-0.4782371520996094,-1.3855457305908203,-3.1063036918640137,-5.497486114501953,-0.8045120239257741,3,-0.018809512245727023,-1.0624916651108207,37.00746154785156,1.0000000000000346,36.91807174682617,1.5660453319376786,37.07003402709961,-0.018809512245727023
2715,2006-02-17,37.043216705322266,37.49910354614258,36.99851989746094,37.49016571044922,628146.0,-0.013333323850052259,1.1538600421826657,-0.8333333333333334,59.44587171742141,68.80144713217253,0.09894620821419409,-0.5181719757230923,-2.396662636352872,-5.8415875352286335,27.167639072788667,0.5452804565429688,0.8532479143570697,0.3477273941040053,-1.0014697772313,1.6969245654393106,-0.3268711915636473,1.022325979771658,-0.5452804565429688,46.21228775750365,-17.14346035412425,0.6745985856676527,2,0.06704139709472656,-0.8849620819091797,-2.605720043182373,-4.9969024658203125,-0.5542182922363281,4,-0.008204697169305608,1.2666812077991048,37.543800354003906,-1.0624916651108207,37.00746154785156,1.0000000000000346,36.91807174682617,-0.008204697169305608
2716,2006-02-21,37.30244827270508,37.48122787475586,36.8108024597168,36.83761978149414,1564716.0,0.006998084681602901,-1.5862028371299075,-1.0400034139888192,62.64779825991504,68.20870545219485,-0.08672626402659489,-0.616087885565598,-2.54437615615641,-6.000328683407101,28.415019110642483,0.6704254150390625,0.8714402793573726,0.4844945907592759,-0.5738911108902798,1.5428802924088316,-0.04469826006550193,1.0136874415840538,-0.7809130859374989,68.18205330471105,3.6523612621931107,0.5291928508247762,2,-0.19219017028808594,-1.1441936492919922,-2.8649516105651855,-5.238255500793457,-0.33968353271483664,1,-0.010544031142248889,1.1538600421826657,37.043216705322266,1.2666812077991048,37.543800354003906,-1.0624916651108207,37.00746154785156,-0.010544031142248889
2717,2006-02-22,37.73151779174805,37.90135955810547,37.23987579345703,37.30244827270508,917217.0,0.011502449273736559,-1.3871038792984776,0.9230706102484981,67.45691815714463,67.67687893582385,-0.4198091133352264,-0.9176056757848414,-2.8246723333100334,-6.313974133908179,29.387691845893897,0.6614837646484375,0.8869661339978165,0.8027206420898452,-0.13884867835849235,1.7442899625381827,0.3319359818656764,1.273505302314014,-1.1868556457519546,87.89803723304493,18.77101349740539,0.47078466022416704,2,-0.5318698883056641,-1.4838733673095703,-3.2940211296081543,-5.019248008728027,-1.0726776123046875,2,-0.025823238306067586,-1.5862028371299075,37.30244827270508,1.1538600421826657,37.043216705322266,1.2666812077991048,37.543800354003906,-0.025823238306067586
2718,2006-02-23,37.97287368774414,38.053321838378906,37.80303192138672,37.954994201660156,1634635.0,0.006396665443680671,1.8000426757708312,0.04167037109479187,65.6036838406196,65.78742287104724,-0.6542986155697363,-1.0828257666722578,-2.9131119347098604,-6.437045226702189,29.607795645700207,0.3218040466308594,0.8792407258822124,0.9604967117309542,-0.04136770425022718,1.9623611277121356,0.45956450374035995,1.4614289197215484,-1.3739436452636724,93.75022226437014,23.914037778372702,0.5009322079905918,2,-0.6972446441650391,-1.6492481231689453,-3.535377025604248,-5.260603904724121,-1.2961578369140625,3,-0.024482134011414747,-1.3871038792984776,37.73151779174805,-1.5862028371299075,37.30244827270508,1.1538600421826657,37.043216705322266,-0.024482134011414747
2719,2006-02-24,38.21422576904297,38.25891876220703,37.83878707885742,37.97287368774414,1557333.0,0.006355907727276566,1.5405704663152675,13.49882654149776,65.91425340194694,63.9366857234142,-0.863096123060096,-1.230256300468909,-2.9967431198388113,-6.569497543885966,29.849513421194697,0.4201316833496094,0.8821764224925843,1.1021789550781236,0.03724117385423398,2.167116736302013,0.5697100644661788,1.6346478456900684,-1.5280322188085975,96.91371521146425,28.17812986668315,0.5324688906119435,2,-0.8357982635498047,-1.787801742553711,-3.776729106903076,-5.501955986022949,-1.7877998352050781,4,-0.02736844942366612,1.8000426757708312,37.97287368774414,-1.3871038792984776,37.73151779174805,-1.5862028371299075,37.30244827270508,-0.02736844942366612
2720,2006-02-27,38.11589431762695,38.38406753540039,38.11589431762695,38.21422576904297,782973.0,-0.0025731635127270724,-4.454474919501881,-0.40741911520649926,67.28109239689948,63.639673462286126,-0.7512813135202805,-1.0736221231846201,-2.706882312729917,-6.360590702745373,30.08327267139942,0.2681732177734375,0.7967592075195142,0.9318885803222656,-0.20148777284377672,2.065264933488308,0.36520040373924445,1.4985767569052868,-1.3038827504347665,82.95435258060918,13.928631227487514,0.5666881765830197,2,-0.6748924255371094,-1.6268959045410156,-3.439279079437256,-5.166740417480469,-1.7520408630371094,0,-0.03611632396913744,1.5405704663152675,38.21422576904297,1.8000426757708312,37.97287368774414,-1.3871038792984776,37.73151779174805,-0.03611632396913744
2721,2006-02-28,37.49016571044922,38.16952896118164,37.49016571044922,37.9460563659668,904016.0,-0.016416474501776634,-1.9803780468416605,4.636264887302634,57.344063004187625,63.405441866344965,-0.06670443068366438,-0.379339438861237,-1.9131186400016134,-5.621664410900301,29.76691810548178,0.6793632507324219,0.6605812317305038,0.25029125213622905,-0.823297228315937,1.323879732588395,-0.2865029880898504,0.7870854923623085,-0.5209485464362089,21.87482288301444,-45.399379221290936,0.536794240226082,2,-0.049163818359375,-1.0011672973632812,-2.847072124481201,-4.165574073791504,-1.269336700439446,1,-0.026704797868744468,-4.454474919501881,38.11589431762695,1.5405704663152675,38.21422576904297,1.8000426757708312,37.97287368774414,-0.026704797868744468
2722,2006-03-01,37.382896423339844,37.55273818969727,37.20411682128906,37.49910354614258,1347578.0,-0.0028612646830600275,2.1199836129933955,0.2549013045042633,48.623835251742236,61.916767548013155,0.12676490470434487,-0.20069307867747455,-1.6407833935199108,-5.400243803377911,29.305423930779252,0.34862136840821023,0.5088199077111852,0.09117584228515341,-0.8974382709688413,1.0797899555391481,-0.4031312143418404,0.5854828989121472,-0.27219422218809797,15.15144657422644,-46.867215025112486,0.49430705662699664,3,0.19219017028808594,-0.7598133087158203,-2.8917651176452637,-3.9286890029907227,-1.23358154296875,2,-0.011238607051520355,-1.9803780468416605,37.49016571044922,-4.454474919501881,38.11589431762695,1.5405704663152675,38.21422576904297,-0.011238607051520355
2723,2006-03-02,36.99851989746094,37.17729949951172,36.8108024597168,37.159423828125,1224298.0,-0.010282149395971385,2.727304469273743,1.3846305354036044,44.91523354963071,59.91474995327863,0.569643802593248,0.2529754591467821,-1.2079622548534843,-4.899794858380865,29.10598497230834,0.5720939636230469,0.4470480479870602,-0.32895660400390625,-1.2098818820925388,0.5519686740847263,-0.769419243048219,0.11150603504040646,1.3855476379394531,11.931710723482258,-45.96093248375584,0.4404626390443149,3,0.5989151000976562,0.017879486083984375,-2.3576602935791016,-3.5443124771118164,-0.9654121398925781,3,-0.009180900180844498,2.1199836129933955,37.382896423339844,-1.9803780468416605,37.49016571044922,-4.454474919501881,38.11589431762695,-0.009180900180844498
2724,2006-03-03,37.22199630737305,37.51698303222656,36.74822998046875,36.74822998046875,1029310.0,0.006040144593120411,-2.2452836265550142,-2.9444049312470364,46.502073151242584,58.476550112592086,0.33047162510223416,0.07042290994574785,-1.362107842505381,-5.006861935455127,28.568293422590806,0.7687530517578125,0.4614348882929278,-0.12916851043701172,-0.9690326854354794,0.7106956645614559,-0.5491005979362455,0.2907635770622221,1.1306059265136739,28.961697662216523,-24.444468533054582,0.41993208749923555,3,0.34415245056152344,-0.05363273620605469,-2.0604400634765625,-3.75885009765625,-1.7252273559570312,4,-0.01464941461065472,2.727304469273743,36.99851989746094,2.1199836129933955,37.382896423339844,-1.9803780468416605,37.49016571044922,-0.01464941461065472
2725,2006-03-06,36.89125442504883,37.36502075195313,36.69459533691406,37.36502075195313,698960.0,-0.008885656738908065,1.8301944522725808,-1.000000000000015,47.88136052945644,56.8358348092078,0.7122963432189735,0.417649783902192,-0.9676189376967699,-4.56630410086089,27.947997090756754,0.6704254150390696,0.45336440954194046,-0.4567817687988267,-1.303317817736179,0.38975428013852564,-0.8800497932675029,-0.03351374433015053,1.3971729187011732,13.333419545060716,-40.144156071636495,0.42326802446867473,3,0.6480770111083984,0.2905158996582031,-1.4011907577514648,-3.4281082153320312,-1.8056793212890554,0,-0.012599964367037697,-2.2452836265550142,37.22199630737305,2.727304469273743,36.99851989746094,2.1199836129933955,37.382896423339844,-0.012599964367037697
2726,2006-03-07,35.88114547729492,36.89125442504883,35.75600051879883,36.89125442504883,1580602.0,-0.02738071566002509,1.2477850706587008,2.132082612021386,39.78871493420727,53.76159000665921,1.6758218973589223,1.4307093581903416,0.09956007988269278,-3.4509953196473546,27.119282488663256,1.13525390625,0.37293633864804576,-1.4221956253051786,-2.467229965812912,-0.37716128479744526,-1.9447127955590418,-0.8996784550513155,2.3116519460449254,6.965121315317889,-49.245721533007156,0.5225171702538666,3,1.1888885498046875,1.1888885498046875,-0.3709688186645508,-2.417999267578125,-0.8670806884765625,1,0.0134529701009789,1.8301944522725808,36.89125442504883,-2.2452836265550142,37.22199630737305,2.727304469273743,36.99851989746094,0.0134529701009789
2727,2006-03-08,36.14037704467773,36.22082901000977,35.47888946533203,35.80069351196289,1263005.0,0.007224729420827636,1.9642753722584905,-0.33628405477464796,41.73763977431089,51.109807332624904,1.3043138378816863,1.1769043243256263,-0.10475222019091035,-3.5983124361757106,26.06532231772789,0.7419395446777415,0.34400488060104806,-1.1281019210815515,-2.279644716901835,0.02344087473873202,-1.7038733189916897,-0.5523305231714133,1.8574766262988405,32.45619288979028,-24.54446910749352,0.5757713979101415,3,0.7911014556884837,0.7911014556884837,-0.5631580352783132,-2.5967798233032156,-0.7329978942871023,2,0.0022260964580582687,1.2477850706587008,35.88114547729492,1.8301944522725808,36.89125442504883,-2.2452836265550142,37.22199630737305,0.0022260964580582687
2728,2006-03-09,36.640960693359375,36.76610565185547,36.16719436645508,36.19401168823242,1329008.0,0.013851090929760224,-1.3928519718041532,1.3157806077757839,41.337907752307956,48.3791022604428,0.6648452041315664,0.6423731598774793,-0.5475019957840033,-3.988929272299785,24.386529637317107,0.6257286071777415,0.2876614261342638,-0.5850580215454073,-1.7644707265766897,0.5943546834858751,-1.1747643740610485,0.0046483309702338715,1.1049965570527363,57.01756027805958,3.852618865960409,0.5897063525156395,3,0.29051780700683594,0.29051780700683594,-1.063741683959961,-3.0973634719848633,-1.6358375549316477,3,-0.013417929106792847,1.9642753722584905,36.14037704467773,1.2477850706587008,35.88114547729492,1.8301944522725808,36.89125442504883,-0.013417929106792847
2729,2006-03-10,36.4979362487793,36.69459533691406,36.095680236816406,36.53369140625,1216020.0,-0.003903403237077274,2.3499834636680785,-0.0799982930055904,44.38304768251893,45.83487506995607,0.6021319830168466,0.7506660243099503,-0.33846787844255743,-3.744788030385081,22.538029598631404,0.5989151000976562,0.15882811720835122,-0.6815996170043945,-1.9001904121323108,0.5369911781235217,-1.290895014568349,-0.07230421944043997,1.0213142231248042,54.028412055707484,-0.015332618243029117,0.6092953975639569,3,0.32627296447753906,0.43354225158691406,-0.9207172393798828,-2.954339027404785,-1.0011672973632812,4,-0.012735747249996487,-1.3928519718041532,36.640960693359375,1.9642753722584905,36.14037704467773,1.2477850706587008,35.88114547729492,-0.012735747249996487
2730,2006-03-13,36.48006057739258,36.90019226074219,36.35491180419922,36.560508728027344,545810.0,-0.0004897721138223954,-2.297279217558793,2.2499733276432305,41.08527837002314,44.02834344393779,0.40628771675838493,0.7232525876439411,-0.27014344833155235,-3.616880056556518,20.608816441443945,0.5452804565429688,0.014152735256168114,-0.6471822738647433,-1.892651424139558,0.5982868764100715,-1.2699168490021506,-0.024447698727335876,0.8351537938543174,70.44038154949462,17.43383267698856,0.6227345751374059,3,0.03575325012207031,0.4514179229736328,-0.831329345703125,-2.847073554992676,-1.5285720825195241,0,-0.026954221303731263,2.3499834636680785,36.4979362487793,-1.3928519718041532,36.640960693359375,1.9642753722584905,36.14037704467773,-0.026954221303731263
2731,2006-03-14,36.560508728027344,36.560508728027344,36.05098724365234,36.38172912597656,930865.0,0.0022052636251548297,4.699995732514055,-2.222295983688179,36.268348129334015,42.655511541447986,0.2012647836399779,0.6352441622411931,-0.307101365861044,-3.582285494145289,19.586801329387704,0.5095214843750071,-0.1632250820947263,-0.5412578582763672,-1.8122378022741472,0.7297220857214128,-1.1767478302752536,0.09423211372251927,0.5710731526280668,76.1005512821201,26.37123288275619,0.635489971998889,3,-0.06257247924804688,0.3709697723388672,-0.8313264846801758,-2.9141130447387695,-0.1519622802734375,1,-0.04034226206313385,-2.297279217558793,36.48006057739258,2.3499834636680785,36.4979362487793,-1.3928519718041532,36.640960693359375,-0.04034226206313385
2732,2006-03-15,36.71247482299805,36.721412658691406,36.363853454589844,36.560508728027344,898423.0,0.004156564015593389,3.2104979448824205,0.8500192036871079,34.903648279668545,41.54311317811886,-0.06235932356483431,0.49232739293863403,-0.40542214191859927,-3.628004788812646,18.50998743665386,0.3575592041015625,-0.3507367544946618,-0.37901191711425497,-1.659537579232783,0.901513745004273,-1.0192747481735154,0.26125091394500544,0.25383781612502787,77.89492125382968,32.34043641109888,0.6402628310592632,3,-0.21453857421875,0.21900367736816406,-0.7866344451904297,-3.0660791397094727,-0.3486213684082031,2,-0.04626247732870736,4.699995732514055,36.560508728027344,-2.297279217558793,36.48006057739258,2.3499834636680785,36.4979362487793,-0.04626247732870736
2733,2006-03-16,36.83761978149414,36.90019226074219,36.43536376953125,36.82867813110352,1221166.0,0.0034087856811466644,5.93325746799431,0.05883977207114334,33.039654616533554,40.04728889648452,-0.23772779512212594,0.37292602102853323,-0.46312270771609576,-3.6449538544690085,17.939186206636553,0.4648284912109375,-0.45842629279206903,-0.2453748703002958,-1.530491228116162,1.0397414875155704,-0.8879330492082289,0.3971833086076373,-1.3587303161621094,92.63164041794323,51.36067633956658,0.6425581789079313,3,-0.4156646728515625,0.09385871887207031,-0.7598161697387695,-3.1152429580688477,-0.5363426208496094,3,-0.03882554409288996,3.2104979448824205,36.71247482299805,4.699995732514055,36.560508728027344,-2.297279217558793,36.48006057739258,-0.03882554409288996
2734,2006-03-17,36.83761978149414,37.07003402709961,36.4979362487793,37.034278869628906,1087370.0,0.0,3.266689426592128,-21.993600682611333,33.860072980606574,38.48936805772343,-0.3330044902721525,0.3344558505093005,-0.41301913802313095,-3.538942332215413,16.785602582726796,0.5720977783203125,-0.5190186939770527,-0.2100658416748047,-1.4805959120813696,1.0604642287317603,-0.8453308768780872,0.4251991935284778,-1.3303042602539037,77.19297588877633,39.49297037597072,0.6352650352032843,3,-0.5631580352783203,0.09385871887207031,-0.5743331909179688,-2.9364633560180664,-0.8939018249511719,4,-0.04974525102153837,5.93325746799431,36.83761978149414,3.2104979448824205,36.71247482299805,4.699995732514055,36.560508728027344,-0.04974525102153837
2735,2006-03-20,36.73928833007813,36.8465576171875,36.48006057739258,36.8465576171875,996644.0,-0.0026693215250950253,5.833214793741109,0.5454580722750982,39.062489581365455,38.40867635185212,-0.28887462398013497,0.4309450618163453,-0.2376052428055644,-3.3463696955351026,15.559805191033693,0.3664970397949219,-0.5382059469402023,-0.29320087432860475,-1.5712044103075584,0.9848026616503489,-0.9322026423180816,0.3458008936608721,-1.1694640686035171,67.54361994033117,26.691717760583785,0.6390017679894783,3,-0.4648265838623118,0.19219017028807883,-0.3977842330932688,-2.7710886001586985,-1.5911407470703267,0,-0.03381990874452723,3.266689426592128,36.83761978149414,5.93325746799431,36.83761978149414,3.2104979448824205,36.71247482299805,-0.03381990874452723
2736,2006-03-21,36.90913009643555,36.92700958251953,36.53369140625,36.78398513793945,1465153.0,0.004622892115696331,3.8888572783309625,-1.1666429587482992,43.22252090898274,38.573663144593425,-0.3325310929022436,0.24256234703050694,-0.39020014892088284,-3.417314041628593,14.65348393457776,0.39331817626953125,-0.5820378493218428,-0.10369319915771769,-1.3762990249261406,1.1689126266107053,-0.7399961120419292,0.5326097137264938,-1.2792974443359313,77.21490268527072,31.744240438294483,0.6363029128842105,3,-0.3486194610595703,0.022348403930664062,-0.5676259994506836,-2.9409303665161133,-1.2246437072753906,1,-0.05303949446783496,5.833214793741109,36.73928833007813,3.266689426592128,36.83761978149414,5.93325746799431,36.83761978149414,-0.05303949446783496
2737,2006-03-22,36.75716781616211,36.775047302246094,35.9884147644043,36.640960693359375,2996644.0,-0.004117200266611332,9.352737404925069,0.9285801377796744,46.30138651969409,39.12516078541411,-0.09373315906612589,0.334959598475443,-0.23767447194823177,-3.1589119825446943,13.157442513738522,0.92071533203125,-0.6169181064589964,-0.2069379806518583,-1.4376088797161444,1.0237329184124278,-0.8222734301840049,0.4083974688802883,-1.069727109062491,71.07427523453481,20.47875364874009,0.6153354495321436,3,-0.22794342041015625,0.17431068420410156,-0.24135303497314453,-2.788968086242676,-1.3587265014648438,2,-0.009484445867859126,3.8888572783309625,36.90913009643555,5.833214793741109,36.73928833007813,3.266689426592128,36.83761978149414,-0.009484445867859126
2738,2006-03-23,37.043216705322266,37.07003402709961,36.73035049438477,36.78398513793945,1085468.0,0.0077821253963528125,1.1714299648848552,2.2307717559006006,47.31183535808926,39.45058163825526,-0.3539422172894575,-0.025621537798386385,-0.4924478309679614,-3.3239305063035545,11.37002863241291,0.33968353271483664,-0.5128229814843621,0.12559375762939595,-1.0113040868202532,1.262491602079045,-0.4428551645954286,0.6940426798542205,-1.3004722654226484,97.520632009593,42.363192651182594,0.5684489222248229,3,-0.5139923095703125,-0.11173820495605469,-0.4804725646972656,-3.075016975402832,-2.2168731689453196,3,-0.018339747763719827,9.352737404925069,36.75716781616211,3.8888572783309625,36.90913009643555,5.833214793741109,36.73928833007813,-0.018339747763719827
2739,2006-03-24,37.16836166381836,37.47228622436523,37.08790969848633,37.36502075195313,1255957.0,0.003378350198137925,-1.149979196227543,-0.7586232267938352,54.44122991291421,40.93457625413204,-0.4179368380142918,-0.24573647804419352,-0.5856591624570626,-3.3456427316019557,9.476597438662788,0.42906951904296164,-0.4264968748411917,0.30303192138671875,-0.6666721905647677,1.2727360333382052,-0.18182013458902446,0.787883977362462,-1.3725256404307444,79.5181342355038,18.282465807841973,0.48485205597574244,3,-0.43801116943359375,-0.23688316345214844,-0.5788002014160156,-3.200161933898926,-2.610187530517578,4,-0.02332856398182037,1.1714299648848552,37.043216705322266,9.352737404925069,36.75716781616211,3.8888572783309625,36.90913009643555,-0.02332856398182037
2740,2006-03-27,36.73928833007813,37.150482177734375,36.61414337158203,37.10578918457031,923034.0,-0.011544047532175972,1.352947083040466,1.863635481931113,66.90137776315245,44.3382462134452,0.05785950637166337,0.07896570818520132,-0.1353194263124422,-2.8222890752397447,7.105728320187247,0.5542182922363281,-0.38045158915924304,-0.057211112976069955,-0.8282352147416461,0.7138129887895062,-0.442723163858858,0.3283009379067181,-0.8428652946318635,50.60233220562146,-16.775363036724336,0.38551205088278967,3,-0.00893783569336648,0.19219017028807883,-0.1273794174194407,-2.7710886001586985,-1.7252235412597727,0,-0.021654485149181224,-1.149979196227543,37.16836166381836,1.1714299648848552,37.043216705322266,9.352737404925069,36.75716781616211,-0.021654485149181224
2741,2006-03-28,36.48899841308594,36.85549545288086,36.363853454589844,36.66777801513672,899429.0,-0.006812595680773859,-1.2916659257810417,0.4878013239518809,56.89047055364147,46.781226466108855,0.33183492316479146,0.2639371393204897,0.12771522660507628,-2.472507905837503,5.922477805435331,0.4916419982910156,-0.3494619832755319,-0.2574426651001005,-0.9663392845670913,0.4514539543668903,-0.6118909748335923,0.09700564463339134,-0.4980235863045337,33.734973829527036,-36.487834920988774,0.3544483097334944,3,0.24135208129882812,0.44248008728027344,0.14525794982910156,-2.520798683166504,-1.3497886657714915,1,-0.03674671513036831,1.352947083040466,36.73928833007813,-1.149979196227543,37.16836166381836,1.1714299648848552,37.043216705322266,-0.03674671513036831
2742,2006-03-29,36.96276473999024,37.043216705322266,36.34597396850586,36.48899841308594,908043.0,0.012983812861643296,1.1971810668670173,-2.650002133743052,56.42857687178526,49.37999560558128,-0.1147626147017462,-0.25604583494651223,-0.29756818096799265,-2.850582694809809,5.065034349958809,0.6972427368164062,-0.2848964485384684,0.23733024597168395,-0.4147810570723607,0.8894415490157286,-0.08872540555034192,0.5633858974937098,-0.8829112293538088,54.761969274122414,-16.423541793769367,0.3260556515220233,3,-0.23241424560547586,-0.03128623962403054,-0.3285083770752024,-2.994565010070808,-2.020214080810547,2,-0.03458286629319984,-1.2916659257810417,36.48899841308594,1.352947083040466,36.73928833007813,-1.149979196227543,37.16836166381836,-0.03458286629319984
2743,2006-03-30,36.65884017944336,37.07897186279297,36.462181091308594,36.98958206176758,957490.0,-0.008222452045586914,1.421058936272161,-0.6981118402512074,53.020174594445976,51.508895784896765,0.18007157959792153,0.022267651244177955,0.047984608214726165,-2.4547597661321703,4.769529600598448,0.616790771484375,-0.20735296631639244,-0.04961032867431925,-0.6893509865758674,0.5901303292272289,-0.36948065762508975,0.27026000027645125,-0.49544070598319934,27.777928306283535,-43.6950668259604,0.3198703289507734,3,0.07151031494140625,0.27263832092285156,0.06480598449707031,-2.601250648498535,-1.6000823974609375,3,-0.034381853287678954,1.1971810668670173,36.96276473999024,-1.2916659257810417,36.48899841308594,1.352947083040466,36.73928833007813,-0.034381853287678954
2744,2006-03-31,36.67671585083008,36.87337493896485,36.59626770019531,36.61414337158203,931983.0,0.00048762239337674096,-4.636624636275605,-0.1891882540195151,53.69122903491889,53.13431127973603,0.15306816755062158,-0.04063711055644603,0.07193863152008362,-2.4041070297119447,4.020868337168536,0.27710723876953836,-0.13125908864721225,-0.004470634460446377,-0.5967783036652534,0.5878370347443607,-0.30062446906285345,0.2916832001419607,-0.4347831723156119,41.11106369459973,-29.232934319750704,0.29615383460240424,3,0.0536346435546875,0.2547626495361328,0.12291145324707031,-2.543145179748535,-2.2436866760253835,4,-0.05045087248211877,1.421058936272161,36.65884017944336,1.1971810668670173,36.96276473999024,-1.2916659257810417,36.48899841308594,-0.05045087248211877
2745,2006-04-03,36.42642593383789,36.85549545288086,36.34597396850586,36.6856575012207,957490.0,-0.006824218340872101,-1.4255102782014963,-4.142900688898372,47.63410592237493,53.62448739233517,0.39594980671970603,0.18239498329782577,0.3830491373404783,-2.087190260927855,3.4564737912502363,0.509521484375,-0.060754183175646403,-0.23151912689208842,-0.8255961915712504,0.36255793778707357,-0.528557659231673,0.06551940544749613,-0.11067204257238217,10.975743035425264,-56.21772808844295,0.2970385323395817,4,0.303924560546875,0.5050525665283203,0.4759998321533203,-2.190056800842285,-1.9129486083984446,0,-0.05128836422026295,-4.636624636275605,36.67671585083008,1.421058936272161,36.65884017944336,1.1971810668670173,36.96276473999024,-0.05128836422026295
2746,2006-04-04,36.363853454589844,36.640960693359375,36.04204940795898,36.47111892700195,1614163.0,-0.001717777071011506,1.6799982930056223,0.4137824474660074,43.648186735205925,53.32968741628093,0.4168800675105757,0.298277794853135,0.503510957714596,-1.9485436369882763,3.5209233056125075,0.5989112854003977,0.0036900206545169567,-0.31822700500488565,-0.8098040235685104,0.17335001355873914,-0.5640155142866945,-0.07243849572307681,1.1084327697753835,31.034533501580547,-33.36750609691362,0.2457885092818121,4,0.3933143615722585,0.4603557586669922,0.6011466979980469,-2.0649099349975586,-2.6727638244628977,1,-0.03711896670843928,-1.4255102782014963,36.42642593383789,-4.636624636275605,36.67671585083008,1.421058936272161,36.65884017944336,-0.03711896670843928
2747,2006-04-05,36.22082901000977,36.38172912597656,35.952659606933594,36.3370361328125,903792.0,-0.003933148745049131,3.1739679005473604,1.0833600056900365,38.834935366257966,52.3878096394108,0.5317424630429173,0.47182947796299857,0.6826313552979286,-1.7333581127191096,3.291241725860175,0.42906951904296875,0.04028010172790175,-0.46527404785155824,-0.9391859914110796,0.008637895707963139,-0.7022300196313154,-0.2283180760718011,1.2228524780273275,23.809507681470272,-35.49234996940403,0.23695597177975972,4,0.49164390563964133,0.2949848175048757,0.7441711425781179,-1.9218854904174876,-3.316368103027351,2,-0.029861803063547132,1.6799982930056223,36.363853454589844,-1.4255102782014963,36.42642593383789,-4.636624636275605,36.67671585083008,-0.029861803063547132
2748,2006-04-06,36.149314880371094,36.19401168823242,35.586158752441406,36.024169921875,1110974.0,-0.0019743924033024385,4.666607396870555,-1.076912976397663,37.85484372538963,50.544877840796936,0.5175475675452503,0.5318926109494697,0.7647953831517,-1.5913643996522069,3.9784139358698747,0.6346702575683665,0.04428062445825276,-0.5122058868408175,-1.0435066645411766,0.019094890859541636,-0.7778562756910006,-0.24655549799063436,1.2347257324218646,43.74992591187638,-12.739877928720567,0.2656503888501812,4,0.21900558471679688,0.3486213684082031,0.9497699737548828,-1.8503713607788086,-2.7263946533203125,3,-0.033382768807235896,3.1739679005473604,36.22082901000977,1.6799982930056223,36.363853454589844,-1.4255102782014963,36.42642593383789,-0.033382768807235896
2749,2006-04-07,36.03310775756836,36.560508728027344,35.729183197021484,36.15825653076172,1021703.0,-0.0032146424679775354,-1.2682890018787307,-1.0000304822288606,37.617539761850196,47.291118062874475,0.5093471624258612,0.6445361273770374,0.8931151262130044,-1.4012123706538233,4.373612456703603,0.8313255310058594,0.04021577082971817,-0.6051715850830064,-1.2030929304709872,-0.007250239695025584,-0.9041322577770003,-0.30621091238901244,1.2430599436035052,35.21122527791218,-19.059108615539962,0.2989606726939909,4,0.2994575500488281,0.4648284912109375,1.2738094329833984,-1.4347076416015625,-2.6548805236816406,4,-0.02704040911878569,4.666607396870555,36.149314880371094,3.1739679005473604,36.22082901000977,1.6799982930056223,36.363853454589844,-0.02704040911878569
2750,2006-04-10,35.496768951416016,36.006290435791016,35.407379150390625,35.997352600097656,2326323.0,-0.014884611390192704,1.310350155616543,3.999908556100832,28.055519993172126,44.08723466726676,0.9508963206601422,1.163062961560179,1.420887140823048,-0.7972931857897336,4.8909600022636655,0.6257286071777344,-0.0068783354927717255,-1.0923458099365249,-1.877449472829504,-0.3072421470435458,-1.4848976413830144,-0.6997939784900353,1.6779982128320228,7.246363366483598,-42.299017578851476,0.3925518314464882,4,0.7464065551757812,0.9430637359619141,1.8704872131347656,0.02681732177734375,-2.9766883850097656,0,-0.029967228230469378,-1.2682890018787307,36.03310775756836,4.666607396870555,36.149314880371094,3.1739679005473604,36.22082901000977,-0.029967228230469378
2751,2006-04-11,35.08557510375977,35.43419647216797,34.915733337402344,35.3626823425293,2095536.0,-0.011583979607243666,1.468075833514927,0.5535682987235522,25.963968826518666,40.7022782177927,1.2762951945502792,1.5368900389380897,1.8283573558209198,-0.31879664198663704,5.569955739402536,0.5810356140136719,-0.11128348729835125,-1.4297929763793888,-2.463832943445702,-0.39575300931307567,-1.946812959912549,-0.9127729928462287,1.9478010193796749,10.326137375686939,-34.98837181154495,0.517019983533157,4,0.9117774963378835,1.1084346771240163,2.274975776672356,1.0548019409179616,-2.359897613525405,1,-0.016305783121081552,1.310350155616543,35.496768951416016,-1.2682890018787307,36.03310775756836,4.666607396870555,36.149314880371094,-0.016305783121081552
2752,2006-04-12,35.01406478881836,35.12133026123047,34.71907424926758,35.08557510375977,1452959.0,-0.00203816852737726,4.625146697962232,0.25806007543848386,18.904038797901237,36.91159646262106,1.1648044854216906,1.554326856650576,1.8961008434610704,-0.1765761351742441,6.592060770663373,0.4022560119628906,-0.23264146476001457,-1.4163827896118164,-2.6432499403421232,-0.18951563888150957,-2.0298163649769734,-0.8029492142466594,1.8075470557473778,16.019605527830777,-21.753830980593072,0.6134335753651547,4,0.7821598052978516,1.0816154479980469,2.05596923828125,1.126312255859375,-2.6101913452148366,2,-0.037784106663157346,1.468075833514927,35.08557510375977,1.310350155616543,35.496768951416016,-1.2682890018787307,36.03310775756836,-0.037784106663157346
2753,2006-04-13,35.407379150390625,35.487831115722656,34.96043014526367,35.07663726806641,1367938.0,0.011233039178526694,1.1454508775469034,-4.625093353248134,25.063229051764182,33.730707575603866,0.6429107426984189,1.1050236758699157,1.5055295446625365,-0.5031691267013088,7.222944355437476,0.5274009704589844,-0.30279795958955447,-0.9515563964843778,-2.2435002333507583,0.34038744038200264,-1.597528314917568,-0.3055844780511876,1.1619281827393309,37.378734299937236,4.68389719684739,0.6459719184331892,4,0.37990570068359375,0.6883010864257812,1.524099349975586,0.7329978942871094,-2.5476150512695384,3,-0.07068916998282238,4.625146697962232,35.01406478881836,1.468075833514927,35.08557510375977,1.310350155616543,35.496768951416016,-0.07068916998282238
2754,2006-04-17,35.00512313842773,35.37162399291992,34.906795501708984,35.35374450683594,922922.0,-0.011360796015269625,1.4185861873902126,-1.0540587299024686,25.2550423319649,31.2441449544472,0.8751464835134684,1.436610308905209,1.8909258211833162,-0.04755736164374014,7.675912518054262,0.5005836486816406,-0.42635492049337387,-1.2621875762939538,-2.6662479972559225,0.14187284466801486,-1.9642177867749382,-0.5601573658129695,1.3421562246387424,22.22228807833134,-7.868333285819993,0.7020302104809837,4,0.6748943328857493,1.090557098388679,1.9263553619384837,1.135253906250007,-3.0928936004638565,0,-0.0451991814203917,1.1454508775469034,35.407379150390625,4.625146697962232,35.01406478881836,1.468075833514927,35.08557510375977,-0.0451991814203917
2755,2006-04-18,35.496768951416016,35.5504035949707,34.23637008666992,35.00512313842773,2313010.0,0.014044967390746566,3.3880460121527114,-1.4102572519668586,36.75414501096418,30.478140318420337,0.2657021673334441,0.8928838477296992,1.381157611423859,-0.48130500068704407,8.456128548380292,1.3140335083007812,-0.5166892710557391,-0.7084157943725558,-2.1343308971391437,0.7174993083940322,-1.4213733457558533,0.004541757010741776,0.6551257979945859,95.91831995029987,63.550367478048,0.7129575513832945,4,-0.09832954406738281,0.3575592041015625,1.3810749053955078,0.6436080932617188,-3.736501693725586,1,-0.05968266352435958,1.4185861873902126,35.00512313842773,1.1454508775469034,35.407379150390625,4.625146697962232,35.01406478881836,-0.05968266352435958
2756,2006-04-19,34.951488494873054,35.729183197021484,34.897857666015625,35.62191390991211,1681620.0,-0.015361410986145851,-1.1379435511561515,-1.363634952902621,23.653344526729327,28.79129689180605,0.6588555118035515,1.3533709396830247,1.9073693027915581,0.10901408855515626,9.043574071328605,0.8313255310058594,-0.6346429367644433,-1.1558141708373952,-2.64560102470319,0.33397268302839933,-1.9007075977702925,-0.41092074390449795,0.9322328017538553,47.904081444911704,17.6100244214819,0.7448934269328958,4,0.44695091247557883,0.9028396606445241,1.7721576690673757,1.1888885498046804,-2.4671630859375,2,-0.06956521834037088,3.3880460121527114,35.496768951416016,1.4185861873902126,35.00512313842773,1.1454508775469034,35.407379150390625,-0.06956521834037088
2757,2006-04-20,36.408546447753906,36.67671585083008,34.897857666015625,35.049819946289055,2591789.0,0.04168800859781929,-1.1397853409627994,-2.02666317682139,47.48199561432123,29.860980435020668,-0.8591201220473437,-0.13823117921459271,0.44576336217103574,-1.2953598581126329,9.379335452056297,1.7788581848144531,-0.687141679306869,0.31867485046386435,-1.1470604162047593,1.784410117132488,-0.4141927828704439,1.0515424837981726,-2.1721763610839844,89.01100790655941,55.9862883934199,0.7328676333343106,4,-0.9520034790039062,-0.5542182922363281,0.30616092681884766,-0.2681694030761719,-3.772258758544922,3,-0.10115396841794932,-1.1379435511561515,34.951488494873054,3.3880460121527114,35.496768951416016,1.4185861873902126,35.00512313842773,-0.10115396841794932
2758,2006-04-21,36.363853454589844,36.92700958251953,36.14037704467773,36.408546447753906,1981206.0,-0.0012275412650213369,-2.1999968963857777,-0.032893296123891545,46.86943424227827,30.888968710623786,-0.8725527096313428,-0.15499042289415854,0.46425853728388233,-1.1978506605355577,9.768194684647494,0.786632537841804,-0.7277174952133052,0.3079500198364258,-1.094898723451763,1.7107987631246147,-0.39347435180766865,1.0093743914805202,-2.0786764526367207,79.0698037102937,45.12362379214076,0.7014243716440942,4,-0.7821636199951172,-0.5095252990722656,0.35085391998291016,-0.22347640991210938,-4.06724548339843,4,-0.10889880017615383,-1.1397853409627994,36.408546447753906,-1.1379435511561515,34.951488494873054,3.3880460121527114,35.496768951416016,-0.10889880017615383
2759,2006-04-24,36.30127716064453,36.41748428344727,36.01523208618164,36.35491180419922,949099.0,-0.0017208378100922461,3.499978662569602,1.200068282690338,48.69885674534524,33.182672794198574,-0.8581833368138305,-0.16938929370527944,0.5013869355674103,-1.0768620622496385,9.667200038746442,0.4022521972656321,-0.7464565920719366,0.28872795104980753,-1.019785066865147,1.597240968964762,-0.36552855790766614,0.9429844600072812,-1.9104268554687494,76.74410032112401,38.24440425539694,0.6542565089574756,4,-0.7195873260498047,-0.4469490051269531,0.3754396438598633,-0.16090011596679688,-4.64827728271484,0,-0.09480418681396996,-2.1999968963857777,36.363853454589844,-1.1397853409627994,36.408546447753906,-1.1379435511561515,34.951488494873054,-0.09480418681396996
2760,2006-04-25,35.94371795654297,36.35491180419922,35.79175567626953,36.30127716064453,1283029.0,-0.009849769266223052,1.4230706102484982,6.6665718349928875,45.884391059080976,35.39605304226106,-0.48115575966749446,0.13229459880517425,0.8256488157399531,-0.6666586306273388,10.379862130574852,0.5631561279296875,-0.7675964367512194,-0.029052734375,-1.2921251281784407,1.2340196594284407,-0.6605889312767204,0.6024834625267204,-1.4514212802734363,51.541744214464316,11.598009498617223,0.6315361969017214,4,-0.3620281219482422,-0.08938980102539062,0.6592521667480469,0.19665908813476562,-4.290718078613278,1,-0.11216114102200803,3.499978662569602,36.30127716064453,-2.1999968963857777,36.363853454589844,-1.1397853409627994,36.408546447753906,-0.11216114102200803
2761,2006-04-26,35.148147583007805,35.96159744262695,35.11239242553711,35.952659606933594,1663833.0,-0.022133780776296796,1.065218198010984,2.25001066871508,40.683220141422964,37.81596208043014,0.3623264353458353,0.8666972625728633,1.5926875934133662,0.18074701877267074,11.066562868120783,0.8492050170898438,-0.8029807151613255,-0.7575805664062543,-2.0473410136443064,0.5321798808317979,-1.4024607900252803,-0.11270034278722818,-0.5584623904882733,12.334705694357929,-28.425093438121564,0.6448802236190244,4,0.43354225158692117,0.7061805725097727,1.4548225402832102,0.992229461669929,-3.4057579040527273,2,-0.096388588255366,1.4230706102484982,35.94371795654297,3.499978662569602,36.30127716064453,-2.1999968963857777,36.363853454589844,-0.096388588255366
2762,2006-04-27,35.684486389160156,35.88114547729492,35.08557510375977,35.148147583007805,1206846.0,0.015259376184355133,-1.4054116398699295,-0.6666635055808998,46.26436288275474,40.17164361720686,-0.0770105943565298,0.24209520430214582,1.038360183488173,-0.30710527504790974,12.081746841118814,0.7955703735351491,-0.7431427473171368,-0.15732784271240519,-1.3495359964768951,1.0348803110520848,-0.7534319195946466,0.43877623416983624,-1.001308221040624,32.52417027641199,-7.532816924929854,0.5961040768822444,4,-0.10279655456542969,0.16984176635742188,1.0615081787109375,0.4558906555175781,-4.210268020629883,3,-0.08967933418811125,1.065218198010984,35.148147583007805,1.4230706102484982,35.94371795654297,3.499978662569602,36.30127716064453,-0.08967933418811125
2763,2006-04-28,35.398441314697266,35.76493835449219,35.35374450683594,35.62191390991211,1391655.0,-0.00801595044253689,-1.628560280920796,-0.41666311042830784,45.03498139617611,42.369414624341445,0.23203419293488992,0.45204966701440696,1.2998401580273224,0.022116029252856606,13.20590035518869,0.41119384765625,-0.6385564828493315,-0.3803529739379883,-1.522933545212375,0.7622275973363983,-0.9516432595751851,0.19093731169920858,-0.6255098900017302,23.49005590688243,-16.4702041532441,0.5712902856371942,4,0.18324851989746094,0.4558868408203125,1.3319101333618164,1.0905570983886719,-3.8705883026123047,4,-0.07803037430186077,-1.4054116398699295,35.684486389160156,1.065218198010984,35.148147583007805,1.4230706102484982,35.94371795654297,-0.07803037430186077
2764,2006-05-01,34.826343536376946,35.407379150390625,34.71907424926758,35.398441314697266,2145430.0,-0.016161665798623326,1.3333419545060714,2.560035505786792,44.78441818669588,43.261667199422746,0.8673123096983488,0.9258850514371701,1.822928082995233,0.6384981275904877,14.63987932058739,0.6883049011230469,-0.5133267264000381,-0.8599321365356545,-1.9960181819540708,0.2761539088827618,-1.427975159244859,-0.2918891138264499,2.1006660461425852,6.557453506674784,-35.99011884478907,0.5680430227092071,5,0.9966983795166087,1.027984619140632,1.904007911682136,1.6626548767089915,-3.361063003540032,0,-0.07263856346398134,-1.628560280920796,35.398441314697266,-1.4054116398699295,35.684486389160156,1.065218198010984,35.148147583007805,-0.07263856346398134
2765,2006-05-02,34.55817413330078,34.835281372070305,34.28106689453125,34.826343536376946,1561360.0,-0.007700188301308586,2.875015003000743,0.468747499533228,45.80369722638208,45.72281749938416,1.1044894967709524,1.1034897815906746,2.0540987799876405,0.9495565574373614,15.907030875959965,0.5542144775390554,-0.4361996797922103,-1.034688949584961,-2.220664636984665,0.15128673781474333,-1.627676793284813,-0.4417011058851088,2.324676742553713,16.489271146158927,-28.88928760476213,0.5929878436998511,5,1.0458641052246094,1.1352519989013672,2.272740364074707,1.9308242797851562,-2.7979068756103516,1,-0.0840661964421211,1.3333419545060714,34.826343536376946,-1.628560280920796,35.398441314697266,-1.4054116398699295,35.684486389160156,-0.0840661964421211
2766,2006-05-03,35.01406478881836,35.10345458984375,34.74589157104492,34.862098693847656,1723123.0,0.013191977497395424,1.162162785601421,-0.5666794691247536,50.0,46.00259576445958,0.7357843502211523,0.5705435275927044,1.5573869876482718,0.5444941371413918,16.625910982776897,0.5452804565429688,-0.3149666956145296,-0.5113088607788114,-1.6657549036092902,0.6431371820516674,-1.0885318821940473,0.06591416063642441,1.7647147277832076,45.810118464373666,-3.146568170380995,0.5772230214152382,5,0.5899734497070312,0.6436061859130859,1.816849708557129,1.4749336242675781,-3.164407730102539,2,-0.09599185159336354,2.875015003000743,34.55817413330078,1.3333419545060714,34.826343536376946,-1.628560280920796,35.398441314697266,-0.09599185159336354
2767,2006-05-04,35.139209747314446,35.496768951416016,35.03194046020508,35.049819946289055,1087594.0,0.00357413397304418,-6.42841466760227,0.5882220046690263,47.90503317723666,46.1176623127883,0.4600253331113464,0.37967787509509066,1.378201134969352,0.48626511527748306,17.02737198803243,0.48270416259765625,-0.26899358561980335,-0.33208293914795917,-1.450117992003129,0.7859521137072107,-0.8911004655755406,0.22693458727962224,1.5396612644043088,57.831346982425714,7.104022530946288,0.5590175264275835,5,0.2100658416748118,0.5184612274169993,1.6917047500610423,1.3497886657714915,-3.9421005249023366,3,-0.09666751451685607,1.162162785601421,35.01406478881836,2.875015003000743,34.55817413330078,1.3333419545060714,34.826343536376946,-0.09666751451685607
2768,2006-05-05,34.942550659179695,35.273292541503906,34.683319091796875,35.139209747314446,1813738.0,-0.005596571167904019,1.53847732066212,-2.2000170699439368,49.49495384907189,46.2061175465357,0.4848585034830748,0.5073034382980168,1.5096391146324137,0.7485195589703935,17.069921321552677,0.5899734497070312,-0.11859444992403212,-0.4684038162231374,-1.5623634367534223,0.6255558043071474,-1.0153836264882798,0.07857599404200499,1.6404081878515626,54.411667801524956,0.07539909065409489,0.5469798102651429,5,0.37543869018553977,0.7151203155517507,1.8883638381957937,1.546447753906243,-4.487377166748054,4,-0.09925813156797303,-6.42841466760227,35.139209747314446,1.162162785601421,35.01406478881836,2.875015003000743,34.55817413330078,-0.09925813156797303
2769,2006-05-08,35.05875778198242,35.18390274047852,33.87881088256836,34.191673278808594,2467949.0,0.0033256622831052685,1.3359973780610455,-4.40907415669343,46.23655843491803,46.24524725496204,0.19429725848650747,0.3313460164366546,1.3204358129537397,0.6986785291091593,18.056720106191634,1.3050918579101634,-0.1837739591225045,-0.3034791946411133,-1.3671423045952267,0.7601839153130001,-0.8353107496181735,0.22835236033594697,1.432125386948833,72.92815074339012,22.866441418881045,0.5318315549770579,5,-0.13855361938476562,0.34415245056152344,1.7721567153930664,1.4302406311035156,-3.664989471435547,0,-0.1007139155316017,1.53847732066212,34.942550659179695,-6.42841466760227,35.139209747314446,1.162162785601421,35.01406478881836,-0.1007139155316017
2770,2006-05-09,34.433029174804695,35.01406478881836,34.325759887695305,34.96936798095703,1330126.0,-0.017847997098725088,1.1999975614514469,-0.6185542518510615,45.60608206101068,46.79223191269401,0.6517360996530357,0.9204898043296339,1.8675621986640607,1.4035087427610833,18.65058829487737,0.7329978942871165,-0.26770205156948634,-0.8760208129882727,-2.0150695782323567,0.2630279522558112,-1.4455451956103147,-0.30649643036623075,1.9011296569447893,34.25418142208476,-15.416186379036553,0.5695243826220412,5,0.446949005126946,0.9698810577392507,2.3978853225707937,2.055969238281243,-1.9755210876464986,1,-0.08618900843435928,1.3359973780610455,35.05875778198242,1.53847732066212,34.942550659179695,-6.42841466760227,35.139209747314446,-0.08618900843435928
2771,2006-05-10,34.513477325439446,34.602867126464844,33.15475082397461,33.88774871826172,2698848.0,0.002336365767482862,2.6000037933209104,-1.166666666666669,29.05134556396939,44.87967443282897,0.5272369269876833,0.8379458709758225,1.7279982230355628,1.393441954073218,18.980116258929996,1.4481163024902344,-0.36926786905257813,-0.7669677734375071,-1.9572293518984907,0.42329380502347647,-1.3620985626680024,-0.17183698420701177,1.6733606293591734,58.0152000338789,12.770875302833488,0.5951307892304928,5,-0.05363273620604758,0.5274028778076243,2.3174371719360423,1.9755210876464915,-2.2883834838867188,2,-0.07977202765713964,1.1999975614514469,34.433029174804695,1.3359973780610455,35.05875778198242,1.53847732066212,34.942550659179695,-0.07977202765713964
2772,2006-05-11,33.691089630126946,34.30788040161133,33.396102905273445,34.23637008666992,1576463.0,-0.023828016156063447,1.6493565514259856,-0.8714328389146166,24.789162760807187,42.630139028899094,1.1590069190327768,1.6402333177464712,2.4839531750471266,2.2795742459550823,19.09940651321812,1.1173744201660014,-0.4585897508960741,-1.5232067108154368,-2.9070998951970637,-0.1393135264338099,-2.215153303006254,-0.8312601186246198,2.2531813542057506,25.31641466932405,-15.002761553851247,0.6919465921908151,5,0.6346702575683665,1.3497905731201243,3.0995988845825266,2.7979087829589915,-1.814615249633782,3,-0.054656367354901314,2.6000037933209104,34.513477325439446,1.1999975614514469,34.433029174804695,1.3359973780610455,35.05875778198242,-0.054656367354901314
2773,2006-05-12,32.90446090698242,33.601699829101555,32.770374298095696,33.601699829101555,2338964.0,-0.02334827195500122,1.3846216974783965,1.2786794643981179,21.810071641809756,40.07743385724508,1.7373630597658263,2.350233008750024,3.206030261258718,3.06878560138243,20.05106100961434,0.92071533203125,-0.4768381259844716,-2.184689521789551,-3.9064903181688493,-0.4628887254102523,-3.0455899199792,-1.3237891235999015,2.816648464521627,5.555625802128311,-28.910327485983977,0.860900398189648,5,1.2291107177734375,1.9442310333251953,3.7096824645996094,3.5845375061035156,-1.117376327514652,4,-0.051888152472603144,1.6493565514259856,33.691089630126946,2.6000037933209104,34.513477325439446,1.1999975614514469,34.433029174804695,-0.051888152472603144
2774,2006-05-15,33.42292022705078,33.48549270629883,32.734619140625,32.92233657836914,1680277.0,0.015756505524706643,1.3999975614365576,-0.7179513833797542,29.62423931463684,38.27971631149561,1.116281630183586,1.799418494354967,2.6205085170664404,2.5645138110367895,20.993791195786187,0.7508735656738281,-0.570571601294759,-1.5871200561523438,-3.463619294708053,0.2893791824033656,-2.5253696754301984,-0.6488704368744891,2.0031156371124297,30.195985895575717,-2.022832978074206,0.9382496192778551,5,0.6927738189697266,1.4078941345214844,3.0102081298828125,3.200162887573242,-0.08045196533203125,0,-0.08879375932618838,1.3846216974783965,32.90446090698242,1.6493565514259856,33.691089630126946,2.6000037933209104,34.513477325439446,-0.08879375932618838
2775,2006-05-16,33.37822723388672,33.610641479492195,33.181568145751946,33.46761703491211,1420293.0,-0.0013371959380105158,1.2857171887541932,-0.1785711564107449,33.71707963496131,36.47050293760242,1.0906956996322066,1.7678988955110668,2.606899498417647,2.6217084080436592,21.121183572503302,0.4290733337402486,-0.645847060531878,-1.52588596343994,-3.5220629777634613,0.47029105088358136,-2.5239744706017007,-0.5277974562781793,1.7248386234519089,34.44982133741705,-0.27246394556516407,0.9980885071617611,5,0.7374668121337891,1.4525871276855469,3.0370235443115234,3.553251266479492,0.16090011596680398,1,-0.05945369445280646,1.3999975614365576,33.42292022705078,1.3846216974783965,32.90446090698242,1.6493565514259856,33.691089630126946,-0.05945369445280646
2776,2006-05-17,32.52008056640625,33.37822723388672,32.493263244628906,33.15475082397461,1608457.0,-0.025709773663750712,-1.5714301549034277,7.1000298724021675,22.515482881691042,33.6494417936529,1.7409459677302976,2.5661170822394155,3.4281341662070375,3.4893490135232383,21.746124653502413,0.8849639892578125,-0.7073081417220735,-2.2624622344970717,-4.524888162807557,-3.630618658689855e-05,-3.3936751986523177,-1.1312492703418258,2.2987716849267414,1.4778501169877085,-32.13770278170637,1.131212964155243,5,1.3631973266601562,2.1900558471679688,3.8214235305786133,4.375642776489258,0.688304901123054,2,-0.00192411821121663,1.2857171887541932,33.37822723388672,1.3999975614365576,33.42292022705078,1.3846216974783965,32.90446090698242,-0.00192411821121663
2777,2006-05-18,32.72567749023437,33.190505981445305,32.56477737426758,32.60053253173828,1380915.0,0.006322152966635075,-5.363710428305328,-0.1971810668670061,26.45663936150376,31.089629072811995,1.292953720618776,2.1823523603027013,3.178896164617619,3.2913979241120828,23.939286664033016,0.6704254150390554,-0.7612256484135713,-1.8727218627929787,-4.1770355975514875,0.43159187196553006,-3.024878730172233,-0.7205649954137243,1.7675923001600538,20.799961763520265,-13.514090729179635,1.1521568673792526,5,1.112905502319343,1.9844589233398509,3.3700037002563548,3.9242229461669993,0.4737701416015767,3,-0.015296357083242063,-1.5714301549034277,32.52008056640625,1.2857171887541932,33.37822723388672,1.3999975614365576,33.42292022705078,-0.015296357083242063
2778,2006-05-19,32.40387344360352,32.984909057617195,32.368118286132805,32.85082626342773,2003020.0,-0.009833380736789188,-1.379304255694851,-3.571480826678136,27.67705486000945,29.027462008933263,1.359770265468768,2.3107465255441184,3.4362821816948212,3.617055883274766,26.642829344125936,0.6167907714843892,-0.9013451224611799,-1.9965269088745075,-4.342268277127012,0.3492144593779969,-3.1693975930007596,-0.8236562247482553,1.8093954303837236,2.877624953949287,-33.50380749951149,1.1728706841262535,5,1.2872180938720632,2.243690490722649,3.542078971862786,4.147697448730462,0.8492050170898366,4,-0.01627580307731591,-5.363710428305328,32.72567749023437,-1.5714301549034277,32.52008056640625,1.2857171887541932,33.37822723388672,-0.01627580307731591
2779,2006-05-22,32.85976409912109,33.00278854370117,31.76920509338379,31.82283973693848,2028527.0,0.014069017283103724,-1.1562494269754138,-2.319986173463341,34.87259393555529,27.834852217216,0.6248597238473366,1.6693974968961882,2.924553636408568,3.1719912095433855,29.44667652881241,1.2335834503173828,-1.039308662786432,-1.368560600280766,-3.630600388179431,0.8934791876178991,-2.499580494230095,-0.23754070633143698,1.058280680809446,59.22327884711931,19.485991301980228,1.1310198939493326,5,0.32627201080322976,1.4883432388305735,3.081718444824226,3.6918067932128977,0.12514495849610796,0,-0.03264416373829071,-1.379304255694851,32.40387344360352,-5.363710428305328,32.72567749023437,-1.5714301549034277,32.52008056640625,-0.03264416373829071
2780,2006-05-23,31.91222953796387,33.06536102294922,31.85859680175781,33.01172637939453,1953015.0,-0.028835707958796974,-1.0000031611007527,-1.0603443043004084,24.59731498545237,27.339959930714112,1.3155602496081222,2.4236804449723515,3.8046648915678425,4.116673414763728,32.05930578461491,1.2067642211914098,-1.2161856944346212,-2.1145207405090325,-4.45023845220231,0.22119697118424497,-3.2823795963556712,-0.9466618846623938,1.6190240983882482,8.888904694336693,-28.837628110986465,1.1678588558466394,5,1.1263132095336879,2.4358777999877894,3.9756193161010707,4.639341354370114,2.6727619171142543,1,0.04481788782740548,-1.1562494269754138,32.85976409912109,-1.379304255694851,32.40387344360352,-5.363710428305328,32.72567749023437,0.04481788782740548
2781,2006-05-24,31.76026725769043,32.30554580688477,31.29543876647949,31.85859680175781,2164000.0,-0.004761882277534379,1.0360390839905884,0.08943140203971235,22.448943409524517,27.07993555834937,1.157647945571341,2.4335888891783526,3.8834544472244374,4.260446054769687,34.098257154763544,1.010107040405284,-1.4034797308739897,-2.0970890045166044,-4.577306250958536,0.383128241925327,-3.3371976277375666,-0.8569803812956422,1.4538176409273902,24.528337968177325,-10.214921062243647,1.2401086232209648,5,0.6927728652954102,2.350956916809082,3.866116523742676,4.549951553344727,3.4593944549560547,2,0.05600897743492261,-1.0000031611007527,31.91222953796387,-1.1562494269754138,32.85976409912109,-1.379304255694851,32.40387344360352,0.05600897743492261
2782,2006-05-25,32.484325408935554,33.16368865966797,32.162521362304695,33.16368865966797,2461014.0,0.02279760889196547,1.9473696031803756,6.9090450604234315,31.543597058014655,28.161438382372136,0.2731311407626791,1.5362546488645918,3.0882294562911667,3.536036476063316,35.678701333242664,1.403421401977539,-1.5407186853534185,-1.2130228042602482,-3.6083813098355364,1.1823357013150435,-2.4107020570478923,-0.015343551472604133,-1.1888866424560653,63.63638219869141,30.084726017696035,1.1976792527876456,5,-0.03128528594971414,1.6268987655639577,3.1420583724975515,3.8258934020996023,2.619129180908196,3,0.022289521160706594,1.0360390839905884,31.76026725769043,-1.0000031611007527,31.91222953796387,-1.1562494269754138,32.85976409912109,0.022289521160706594
2783,2006-05-26,32.636287689208984,32.779312133789055,32.55583953857422,32.707801818847656,1012417.0,0.004678018655472238,1.0833229609346546,0.10526640874609158,31.909177253233608,28.415320375549555,0.08842709088894196,1.229801159487593,2.86136443193746,3.3901693430512623,37.34455467897377,0.2949867248535014,-1.6102247241634515,-0.9229528427124052,-3.2219198107976865,1.3760141253728726,-2.072436326755046,0.22653064133023548,-1.3408489227294957,71.77031978527847,41.414997513033775,1.1494834840426396,5,-0.18324756622314453,1.4749364852905273,3.0191478729248047,3.673931121826172,2.2705078125,4,0.017255637282948877,1.9473696031803756,32.484325408935554,1.0360390839905884,31.76026725769043,-1.0000031611007527,31.91222953796387,0.017255637282948877
2784,2006-05-30,32.29660797119141,32.64522933959961,32.18040084838867,32.64522933959961,838013.0,-0.010408037864241604,1.6666666666666667,4.874859977596316,33.33330357403233,28.372678591001886,0.281098226376173,1.4442916628692686,3.1206499655505198,3.724753384417774,38.481255880800056,0.4648284912109375,-1.5886196316963606,-1.1361457824706989,-3.419893679870782,1.1476021149293842,-2.278019731170737,0.005728166229339138,-0.963804206848156,53.58861297742469,22.746354158041832,1.1418739487000413,5,0.04022502899169211,1.5598535537719656,3.421401023864739,4.013610839843743,2.7353324890136648,1,0.02961519953906988,1.0833229609346546,32.636287689208984,1.9473696031803756,32.484325408935554,1.0360390839905884,31.76026725769043,0.02961519953906988
2785,2006-05-31,31.65299987792969,32.29660797119141,31.384828567504886,32.29660797119141,2754559.0,-0.019928039930255825,1.8333372846999245,1.8461521627329807,29.487174577191,29.147311001612994,0.7311333660967527,1.9595595118454092,3.677897539777934,4.3728881901001095,39.425084839694954,0.911779403686527,-1.4819426436745502,-1.6344951629638622,-3.985423182827379,0.716432856899651,-2.8099591728956206,-0.45903115303210384,-0.2835784156799406,19.13882681079482,-7.924767941522106,1.175464009931757,5,0.5899724960327042,2.1721754074096644,4.065009117126461,4.657218933105465,2.2615661621093643,2,0.042078450220327746,1.6666666666666667,32.29660797119141,1.0833229609346546,32.636287689208984,1.9473696031803756,32.484325408935554,0.042078450220327746
2786,2006-06-01,31.65299987792969,31.78708457946777,31.501035690307614,31.73344993591309,1933438.0,0.0,2.047622918339169,0.12499851823753176,33.430230394394655,29.922154449711982,0.6651511107094414,1.7864378540981356,3.584281108458196,4.346060192250203,40.88803550170424,0.28604888916015625,-1.472062712461593,-1.4664419174194272,-3.7778912513494056,0.8450074165105512,-2.62216658438442,-0.310717250454438,-0.2681713104248047,15.075458244650939,-11.704795932785629,1.15572466696499,6,0.5765638351440394,1.9755182266235316,4.065009117126461,4.657218933105465,2.681697845458981,3,0.09262918486259464,1.8333372846999245,31.65299987792969,1.6666666666666667,32.29660797119141,1.0833229609346546,32.636287689208984,0.09262918486259464
2787,2006-06-02,31.742389678955078,32.117828369140625,31.35801124572754,31.697694778442386,1635642.0,0.002824054635267359,-1.098762700300566,-0.5555608241067388,39.34424222496606,31.218508601373827,0.47116148181191164,1.5067717367234579,3.4052823733970428,4.222525130172841,42.87517510767709,0.7598171234130859,-1.5120111597737562,-1.2072111129760756,-3.3893482225394465,0.9749259965872952,-2.298279667757761,-0.11614255819439023,1.4212989807128906,27.04412812629598,-2.3208939644262614,1.091068554781686,6,0.48717403411865234,1.845902442932129,3.975619316101074,4.567829132080078,1.5017509460449219,4,0.10954663681155696,2.047622918339169,31.65299987792969,1.8333372846999245,31.65299987792969,1.6666666666666667,32.29660797119141,0.10954663681155696
2788,2006-06-05,31.474218368530273,31.84965705871582,31.465280532836914,31.75132751464844,2308088.0,-0.008448365518069378,-1.6060766728955043,-6.200017069944669,31.271477159282668,30.818384515121313,0.6633516827664749,1.5829396883812876,3.569659412107171,4.468204509827622,44.59184944995042,0.38437652587890625,-1.4126588128851338,-1.3019658088684096,-3.3652600023178962,0.761328384581077,-2.3336129055931565,-0.2703187121436663,1.6533567428588896,9.027772632776832,-19.396369369127477,1.0316470967247442,6,0.755345344543457,2.0559701919555664,4.243790626525879,4.836000442504883,0.6972408294677805,0,0.1153082239825276,-1.098762700300566,31.742389678955078,2.047622918339169,31.65299987792969,1.8333372846999245,31.65299987792969,0.1153082239825276
2789,2006-06-06,31.52785301208496,31.706632614135746,31.18817138671875,31.51891326904297,1220942.0,0.0017040818274398628,1.8292644847020998,-0.0322607289121378,32.24699382753309,31.668348830908062,0.44803214358252674,1.3188326509602817,3.406679309747659,4.391447795236644,45.706779825661755,0.5184612274169957,-1.3592331831300726,-1.0717859268188477,-2.904037514041441,0.7604656604037494,-1.987911720430148,-0.1556601332075509,1.5643308219909713,30.645111332897212,2.8599452671824572,0.9161257936112979,6,0.6480770111083984,1.8146171569824219,4.190155982971191,4.782365798950195,-0.03575515747070668,1,0.10717325053275406,-1.6060766728955043,31.474218368530273,-1.098762700300566,31.742389678955078,2.047622918339169,31.65299987792969,0.10717325053275406
2790,2006-06-07,31.465280532836914,31.93904685974121,31.26862144470215,31.52785301208496,1611478.0,-0.001984673019886918,-1.9411676108075542,-6.999359931726051,38.05669957260422,33.40254396013914,0.4923091476900865,1.2096904278888445,3.3707571983051707,4.427159583704174,46.73280184937275,0.6704254150390625,-1.3009125234231504,-0.9859709739685059,-2.6675438943337397,0.6956019463967316,-1.8267574341511263,-0.14518451378588892,1.5507428033447326,29.807676525621247,-1.2512721071127828,0.8407864601826185,6,0.7106494903564453,1.8771896362304688,4.373404502868652,4.844938278198242,-0.4648284912109375,2,0.11335223671837369,1.8292644847020998,31.52785301208496,-1.6060766728955043,31.474218368530273,-1.098762700300566,31.742389678955078,0.11335223671837369
2791,2006-06-08,31.76026725769043,31.82283973693848,31.15241432189941,31.492097854614254,1870232.0,0.009374991096795293,2.4091072207943105,-4.28574041333908,39.285730917749,34.26278105566518,0.2205115702102134,0.735577788078146,2.986741735778395,4.10375743329044,46.932296324133674,0.6704254150390696,-1.31872457452792,-0.5533237457275391,-1.950854740207582,0.8442072487525039,-1.252089242967564,0.1454417515124824,1.1826420005127005,62.96292637630779,29.341970842211396,0.6987654972400216,6,0.2055959701538015,1.5643243789672852,3.88846492767334,4.549951553344727,-0.8134498596191406,3,0.06782999541123136,-1.9411676108075542,31.465280532836914,1.8292644847020998,31.52785301208496,-1.6060766728955043,31.474218368530273,0.06782999541123136
2792,2006-06-09,31.84965705871582,32.457508087158196,31.81390190124512,31.84965705871582,1351270.0,0.002814516650635035,-17.00037341299626,0.0,43.51466097431509,35.552279246896454,0.03534316175803198,0.5282423268433902,2.7922530932009053,4.001027496323616,46.75317687631807,0.6972408294677663,-1.1774085341269362,-0.3718623161315904,-1.6221574160548968,0.8784327837917196,-0.9970098660932436,0.25328523383006285,0.9858225033090875,53.424723600465164,15.25751360941765,0.6251475499616543,6,0.049164772033691406,1.4749345779418945,3.7811975479125977,4.460561752319336,-1.1084365844726562,4,0.07802409489344275,2.4091072207943105,31.76026725769043,-1.9411676108075542,31.465280532836914,1.8292644847020998,31.52785301208496,0.07802409489344275
2793,2006-06-12,31.19710922241211,32.135704040527344,31.02726936340332,31.840717315673828,1388298.0,-0.020488378732013368,-1.2545477822651039,-100.0,31.399980540296966,35.337465576481414,0.5166007989277048,1.1028657890645164,3.3397504106447755,4.634164250331153,46.38422121127023,1.1084346771240234,-1.0175752348843794,-0.9390425682067871,-2.2256238611235233,0.3475387247099526,-1.5823332146651552,-0.295751921748419,1.5373864252052698,11.8749308201431,-22.65274555712272,0.6432906464583692,6,0.5452795028686488,1.953171730041504,4.306364059448242,5.113109588623047,0.30392646789550426,0,0.06561606038540568,-17.00037341299626,31.84965705871582,2.4091072207943105,31.76026725769043,-1.9411676108075542,31.465280532836914,0.06561606038540568
2794,2006-06-13,30.45517349243164,31.2507438659668,30.31214904785156,31.11665916442871,1689003.0,-0.023782194840266113,1.019232386896372,1.0277771192166811,32.9140406824211,35.71822847706253,1.083836597571647,1.6981294917292757,3.965272075145883,5.351749316633871,46.1536248601805,0.9385948181152415,-0.9871620288397693,-1.5325909614563002,-2.877536529248083,-0.18764539366451416,-2.2050637453521915,-0.860118177560409,2.142744052448613,6.666690374880376,-29.819239151445117,0.6724727838958927,6,0.9296550750732351,2.2928524017333984,5.032656669616699,5.855045318603516,0.008937835693359375,1,0.0563544878834108,-1.2545477822651039,31.19710922241211,-17.00037341299626,31.84965705871582,2.4091072207943105,31.76026725769043,0.0563544878834108
2795,2006-06-14,31.393768310546875,31.41164588928223,30.258514404296875,30.39259910583496,1781519.0,0.03081889578952768,1.2241380896059308,-1.5135160852227019,46.37167934385047,37.15616724922429,0.11689552978256046,0.6358410814732309,2.926838366092028,4.404433863978269,46.04827519812186,1.1531314849853551,-0.9539501389748573,-0.494773197174073,-1.6925530795401613,0.7030066851920189,-1.0936631383571154,0.10411674400897297,0.9755723846305102,51.6260649176951,13.064639186410346,0.5988899411830458,6,-0.03575706481933949,1.2425212860107422,3.767788887023926,4.7376708984375,-1.6358375549316406,2,0.0031321357504681124,1.019232386896372,30.45517349243164,-1.2545477822651039,31.19710922241211,-17.00037341299626,31.84965705871582,0.0031321357504681124
2796,2006-06-15,32.457508087158196,32.56477737426758,31.44740104675293,31.44740104675293,1411120.0,0.03388378757493582,-1.2123919204965534,1.0089273977378521,49.75124061225228,38.31250040336721,-0.9171742421201863,-0.4562173245528882,1.7755791926801479,3.3363577294690927,44.91293278775744,1.1710090637207031,-0.8904807978708966,0.5720952033996518,-0.6190475200711489,1.763237926870456,-0.02347615833574679,1.167666565135054,-2.198993682861321,95.34878335618662,57.48231947494599,0.595571361735402,6,-1.0458621978759695,-0.026817321777336645,2.683936119079597,3.673931121826179,-1.8771896362304652,3,-0.044891186397291616,1.2241380896059308,31.393768310546875,1.019232386896372,30.45517349243164,-1.2545477822651039,31.19710922241211,-0.044891186397291616
2797,2006-06-16,32.22509384155273,32.60053253173828,31.92116928100586,32.40387344360352,1388970.0,-0.0071605695970672345,1.3749899981329847,-0.1769907493952988,46.24182938173149,39.975872872528186,-0.6806671319729283,-0.27745360991552204,1.9205797180335296,3.552478045557365,43.700237491147355,0.6793632507324219,-0.7361747317310119,0.3647101402282651,-0.7718783874737838,1.501298667930314,-0.20358412362276113,0.9330044040792878,-1.9665794372558523,83.96943705146677,48.309958614454956,0.5682942638510236,6,-0.7955703735351491,0.05810356140137429,2.525268554687507,3.5443153381347727,-1.3587265014648366,4,-0.039667113143768806,-1.2123919204965534,32.457508087158196,1.2241380896059308,31.393768310546875,1.019232386896372,30.45517349243164,-0.039667113143768806
2798,2006-06-19,31.876474380493164,32.41281509399414,31.75132751464844,32.22509384155273,1092740.0,-0.010818260538625224,-1.2089597870084188,1.9499957325137813,46.166387795429685,41.52247220229447,-0.30059814040775024,0.031229726971769622,2.178237655563791,3.8700507349384026,42.351953966482284,0.6614875793456996,-0.635434662956559,0.04246063232421804,-1.0651379418892617,1.1500592065376942,-0.51133865478252,0.5962599194309561,-1.5242792510986334,69.08400738827193,34.218025850444015,0.5537992871067384,6,-0.44695091247558594,0.05810356140137074,2.8068456649780273,3.785665512084961,-1.001169204711914,0,-0.0356141614878438,1.3749899981329847,32.22509384155273,-1.2123919204965534,32.457508087158196,1.2241380896059308,31.393768310546875,-0.0356141614878438
2799,2006-06-20,31.78708457946777,32.037376403808594,31.42058563232422,31.77814483642578,1829064.0,-0.002804256203443156,1.4210498732859917,-0.02564327021451404,51.36115920522655,43.00074549480807,-0.19061441839910742,0.03808950350994067,2.1774980622501836,3.9288433015807094,40.68185083985404,0.616790771484375,-0.5951165676620249,0.006704807281490588,-0.9900991225917757,1.0035087371547533,-0.49169715765514255,0.5051067722181237,-1.3449559539794897,65.26722219869485,27.238196673994864,0.49840196493663136,6,-0.35756111145019176,0.14749336242676492,2.7040472030639684,3.3744716644287145,-1.975519180297848,1,-0.008998902948933019,-1.2089597870084188,31.876474380493164,1.3749899981329847,32.22509384155273,-1.2123919204965534,32.457508087158196,-0.008998902948933019
2800,2006-06-21,33.34246826171875,33.932445526123054,32.85082626342773,32.85082626342773,4793154.0,0.04893130977024707,-3.40002793274409,54.995092809922376,63.03447240706459,45.63949454917647,-1.6223205666885718,-1.4805594227689696,0.5654908551889264,2.3443170230263135,38.46048854550752,2.145360946655284,-0.44249183857442986,1.4905765533447273,0.2731467496881308,2.70800635700132,0.8818616515164308,2.0992914551730237,-2.814003479980471,76.51233391397295,34.11007015580623,0.6087149018282972,6,-1.246988296508789,-1.246988296508789,1.1307859420776367,1.7833328247070312,-3.083953857421875,2,-0.08632705026515564,1.4210498732859917,31.78708457946777,-1.2089597870084188,31.876474380493164,1.3749899981329847,32.22509384155273,-0.08632705026515564
2801,2006-06-22,33.53912734985352,33.95926284790039,33.10111618041992,33.37822723388672,2646269.0,0.005898156266989973,-1.4,0.3272708933046861,63.63636100439203,47.87523899696279,-1.7211049207342803,-1.6201854735794754,0.32658201842735934,2.124215848856899,35.81288588993995,0.8581466674804688,-0.28363955739265734,1.5982926368713457,0.16777600505870538,3.0288092686839825,0.8830343209650238,2.313550952777664,-2.8064237234521556,83.45061374998338,37.4902350969935,0.7152583159063189,6,-1.43023872375489,-1.43023872375489,0.934126853942864,1.5866737365722585,-3.325307846069343,3,-0.11273986215550125,-3.40002793274409,33.34246826171875,1.4210498732859917,31.78708457946777,-1.2089597870084188,31.876474380493164,-0.11273986215550125
2802,2006-06-23,33.208385467529304,33.548065185546875,33.127933502197266,33.48549270629883,1388075.0,-0.00986137411609378,1.0888968970487822,-1.72223144218675,63.037654491824306,51.39053610268805,-1.3157207914990892,-1.299018904162132,0.612665148154079,2.4297826047134876,34.5642557115845,0.4201316833496094,-0.16600698841867256,1.231347751617438,-0.2907964660005362,2.7534919692354123,0.4702756428084527,1.9924198604264234,-2.2175571034080157,70.42249499999276,18.972869472332746,0.7610721088089862,6,-1.0994968414306712,-1.0994968414306712,1.0883216857910085,1.7743892669677663,-3.2984905242919993,4,-0.07913865668571152,-1.4,33.53912734985352,-3.40002793274409,33.34246826171875,1.4210498732859917,31.78708457946777,-0.07913865668571152
2803,2006-06-26,33.199447631835945,33.458675384521484,33.118995666503906,33.16368865966797,1057053.0,-0.0002691439396262929,-4.428580137779674,-0.12904380386005482,62.65226001840393,54.694782695575036,-1.109564046881026,-1.3130479490639821,0.563239968727153,2.414236862086611,33.24466847321135,0.3396797180175781,-0.06686420677583982,1.1942519187927303,-0.398442082315583,2.78694591990104,0.39790491823857366,1.990598919346887,-1.9711445090123298,70.07042835526453,15.328675510866773,0.7963470005541552,6,-1.0905590057373118,-1.0905590057373118,1.0749120712280202,1.7833271026611257,-2.359897613525394,0,-0.07027467196504777,1.0888968970487822,33.208385467529304,-1.4,33.53912734985352,-3.40002793274409,33.34246826171875,-0.07027467196504777
2804,2006-06-27,33.25307846069336,33.38716506958008,32.9312744140625,33.110057830810554,1398814.0,0.0016154132879604433,1.2174001781208252,3.9995732878163737,63.55014133870028,56.60350069500279,-0.8097258634298399,-1.3611344323092034,0.463633898300003,2.328763767790093,31.50819072720309,0.4558906555175781,0.009095966618936302,1.200059223175046,-0.48428046117791723,2.8843989075280128,0.3578893809985644,2.0422290653515276,-1.8062985598636025,36.29005059021963,-20.71318623419439,0.8421698421764833,6,-0.5631542205810547,-1.1441898345947266,0.9162492752075195,1.667123794555657,-2.05596923828125,1,-0.07150535814970471,-4.428580137779674,33.199447631835945,1.0888968970487822,33.208385467529304,-1.4,33.53912734985352,-0.07150535814970471
2805,2006-06-28,32.984909057617195,33.44079971313477,32.30554580688477,33.306713104248054,1724242.0,-0.00806449855140945,2.848466626578473,-2.250053344713651,59.319734092229396,57.66666663722247,-0.3264468027836287,-1.0414618224935843,0.6659143590987924,2.559925447803245,29.36966567398186,1.13525390625,0.20790387600629145,0.8652943611145076,-0.8573385602847736,2.587927282513789,0.003977900414867008,1.7266108218141483,-1.3371305210217876,41.080985070771,-14.541800516530422,0.8613164606996409,6,-0.2949848175048899,-0.8760204315185618,0.7821626663207937,1.6358366012573171,-1.5106906890869212,2,-0.09620592413652429,1.2174001781208252,33.25307846069336,-4.428580137779674,33.199447631835945,1.0888968970487822,33.208385467529304,-0.09620592413652429
2806,2006-06-29,34.584991455078125,34.66544342041016,33.16368865966797,33.521251678466804,2428683.0,0.04850952884744797,1.4525578367332785,-3.305551274908405,66.92480051058719,59.96477454042866,-1.7802180751073564,-2.5408973713972642,-0.9652436623048217,0.9346186191425829,27.123111650569733,1.6805343627929688,0.5118495119638027,2.318777179718019,0.2912830402568716,4.346271319179163,1.3050301099874488,3.3325242494485927,-2.7522941735783206,96.59087051612153,39.00918108939095,1.0137470697305724,6,-1.5419769287109375,-2.1230125427246094,-0.8916664123535156,0.03575420379638672,-3.3074302673339844,3,-0.12509695300635937,2.848466626578473,32.984909057617195,1.2174001781208252,33.25307846069336,-4.428580137779674,33.199447631835945,-0.12509695300635937
2807,2006-06-30,35.219661712646484,35.309051513671875,34.584991455078125,34.584991455078125,2123168.0,0.018351031209382418,-1.2816889556724267,0.5966405238602458,74.94461027062556,63.16235481545042,-2.1740636819972607,-3.0585136305416114,-1.6712278513415342,0.2771593194707833,25.532932892875348,0.72406005859375,0.7205128032245511,2.779583835601805,0.3791510753398839,5.1800165958637265,1.5793674554708446,3.979800215732766,-3.103689817255642,97.02381783981984,32.27004903791888,1.20021638013096,6,-1.8548431396484375,-2.4358787536621094,-1.9375295639038086,-0.8357992172241282,-4.460563659667965,4,-0.14213203550063724,1.4525578367332785,34.584991455078125,2.848466626578473,32.984909057617195,1.2174001781208252,33.25307846069336,-0.14213203550063724
2808,2006-07-03,35.10345458984375,35.35374450683594,34.79952621459961,35.33586883544922,753216.0,-0.00329949571210697,3.133403510768443,-0.36619684447783624,81.25003846887722,66.48334140030049,-1.734357414921405,-2.8000314866339266,-1.6277145265213804,0.35925100466781856,23.86999270326144,0.5542182922363281,0.8442270577441562,2.481914901733397,-0.14875405342035464,5.112583856887145,1.1665804241565212,3.797249379310273,-2.604313140259187,91.78892383241954,18.874258701063596,1.3153344775768745,7,-1.2738094329833984,-2.2973251342773438,-1.8213224411010742,-0.7195920944213938,-4.836000442504879,0,-0.14795010084588833,-1.2816889556724267,35.219661712646484,1.4525578367332785,34.584991455078125,2.848466626578473,32.984909057617195,-0.14795010084588833
2809,2006-07-05,34.906795501708984,34.93361282348633,34.593929290771484,34.906795501708984,1305963.0,-0.005602271640571366,11.666571834992888,-0.0,76.23500541838979,67.95006729044773,-1.1718632399407198,-2.463559082555591,-1.505515891168372,0.5213038496147107,21.83137031892547,0.5095252990722656,1.0200439467563456,2.1163086891174316,-0.6491691677915981,4.881786546026461,0.7335697606629168,3.4990476175719465,-2.008009624109228,85.33727459649813,9.327818994834729,1.3827389284545146,7,-1.0771503448486328,-2.100666046142578,-1.6246633529663086,-0.5229330062866282,-4.451622009277344,2,-0.11651729770495,3.133403510768443,35.10345458984375,-1.2816889556724267,35.219661712646484,1.4525578367332785,34.584991455078125,-0.11651729770495
2810,2006-07-06,35.03194046020508,35.398441314697266,34.817405700683594,34.906795501708984,1100794.0,0.003585117358881229,-2.823551561401747,100.0,72.36027478866373,68.9193910442557,-1.1534517817160292,-2.432514672166519,-1.6936753549195345,0.36035901834448225,20.25358249953065,0.5810356140136719,1.2461962819203194,2.0631206512451143,-0.8007839913761359,4.927025293866368,0.6311683299344892,3.4950729725557395,-1.7894603745122595,83.59993650002475,9.622166939667622,1.4319523213106269,7,-1.1799468994140625,-2.203462600708008,-1.935293197631836,-0.648077964782722,-4.299657821655273,3,-0.1094667091635757,11.666571834992888,34.906795501708984,3.133403510768443,35.10345458984375,-1.2816889556724267,35.219661712646484,-0.1094667091635757
2811,2006-07-07,33.914566040039055,34.888916015625,33.86093139648437,34.888916015625,1971361.0,-0.0318958757490273,1.1100931798606364,-7.785770895567941,62.71872993336299,68.88395498220444,0.025456181962674407,-1.2073730256159436,-0.6279511160561171,1.442351853602112,18.128150866143123,1.1710090637207102,1.440441040458687,0.8380312919616628,-1.9963830840833126,3.6724456680066346,-0.5791758960608249,2.2552384799841505,-0.3271321577055275,3.488409597840445,-66.36584800110285,1.4172071880224864,7,-0.06257247924803977,-1.086088180541985,-0.8804922103881765,0.4692964553833008,-3.2359180450439347,4,-0.07195573927225674,-2.823551561401747,35.03194046020508,11.666571834992888,34.906795501708984,3.133403510768443,35.10345458984375,-0.07195573927225674
2812,2006-07-10,34.33469772338867,34.64756393432617,34.030773162841804,34.14698028564453,1439758.0,0.012387942185479117,-1.9361783265992392,-0.19265914963589242,68.30892696158499,69.5124735314468,-0.24373810273008445,-1.5091615199201698,-1.1132063768065805,0.9913488340782592,17.003545058172993,0.7329978942871165,1.4453541569692305,1.1339109420776339,-1.6919106679066118,3.959732552061876,-0.27899986291448897,2.5468217470697567,-0.473766326904304,30.813871266273157,-37.52107492209015,1.4129108049921213,7,-0.48270416259765625,-1.5062198638916016,-1.4056568145751953,0.0491647720336843,-2.8336620330810582,0,-0.08903927334015882,1.1100931798606364,33.914566040039055,-2.823551561401747,35.03194046020508,11.666571834992888,34.906795501708984,-0.08903927334015882
2813,2006-07-11,33.244140625,33.89668655395508,32.707801818847656,33.88774871826172,3813514.0,-0.031762536754351256,2.594599893889414,-3.4286004592655814,59.44380338832023,69.05621375918234,0.9541661667628674,-0.2712920827048819,-0.09256643313250379,2.0429523478180798,15.3250459156749,1.6268959045410156,1.4049395341167,-0.05899772644043111,-2.7228951810802897,2.604899728199424,-1.3909464537603569,1.2729510008794982,2.1543006896972656,19.93350677337719,-46.77404253420049,1.3319487273199277,7,0.6078529357910156,-0.4156627655029297,-0.33521270751953125,1.1397218704223562,-0.715118408203125,1,-0.07475129527495439,-1.9361783265992392,34.33469772338867,1.1100931798606364,33.914566040039055,-2.823551561401747,35.03194046020508,-0.07475129527495439
2814,2006-07-12,32.171459197998054,33.25307846069336,31.626182556152344,33.25307846069336,3642913.0,-0.03226678165942054,2.0082598575156942,1.6805557201958188,41.903580303766454,67.12108556046424,2.0755513307722424,0.9871748194495709,0.9147348900214709,3.0614833340346266,13.321073801685918,1.6268959045410156,1.3669274204880395,-1.2174934387206946,-3.589708609089371,1.1547217316479816,-2.4036010239050327,-0.03138585353635648,3.1731693267822223,14.454910883580013,-48.90512952543701,1.1861075851843377,7,1.3408527374267507,0.6570186614990163,0.7084169387817312,2.212403297424302,0.563159942626946,2,-0.05918304914119854,2.594599893889414,33.244140625,-1.9361783265992392,34.33469772338867,1.1100931798606364,33.914566040039055,-0.05918304914119854
2815,2006-07-13,31.492097854614254,32.135704040527344,31.34907341003418,32.126766204833984,2581049.0,-0.021116895544050274,1.4109657109619111,0.5867761162446287,36.7323263628678,63.76636621071764,2.8171409873662547,1.764760671637024,1.5281191193391415,3.6901869311598823,11.535914533001465,0.8223857879638743,1.3156622788056822,-1.9017712593078677,-4.256921807765824,0.4533792891500852,-3.079346533536846,-0.7241959850788895,3.703792831420902,4.040418191311163,-54.43284681021253,1.1775752742289765,7,1.8816595077514684,1.336380004882816,1.2671022415161168,2.838130950927738,1.5822010040283239,3,-0.03292649371819101,2.0082598575156942,32.171459197998054,2.594599893889414,33.244140625,-1.9361783265992392,34.33469772338867,-0.03292649371819101
2816,2006-07-14,31.000452041625977,31.67087745666504,30.83955001831055,31.50997543334961,1742589.0,-0.015611719970450966,-1.0000000000000084,0.8028183405509813,35.981826641035894,59.43716802965211,3.0696548091548976,2.257388037027347,1.9320175788095213,4.123662625036417,11.419977496612093,0.8313274383544886,1.237553939282833,-2.3205642700195312,-4.879038720754778,0.23791018071571557,-3.5998014953871547,-1.0413270446519078,3.964629607849119,4.225352818137288,-50.5579280490092,1.279237225367623,7,2.1185436248779297,1.8280258178710938,1.7587480545043945,3.3297767639160156,1.3766040802001953,4,-0.008650499764199737,1.4109657109619111,31.492097854614254,2.0082598575156942,32.171459197998054,2.594599893889414,33.244140625,-0.008650499764199737
2817,2006-07-17,30.94681739807129,31.10771942138672,30.71440315246582,31.063024520874023,1773353.0,-0.0017301245634311346,2.8260909900549205,0.22807024111223828,35.77876062504586,54.38480382478197,2.741773451928843,2.3297971426329696,1.8914380559591848,4.111373695282602,11.372106178817528,0.39331626892089844,1.2097622068629335,-2.3102850914001465,-5.0420315766718815,0.42146139387158854,-3.6761583340360104,-0.944411848764279,3.68822172091064,7.303379878005289,-43.66471394483957,1.365873242635867,7,2.109604835510254,1.8816604614257812,1.6984100341796875,3.2046308517456055,1.1441936492919922,0,-0.008665492145013998,-1.0000000000000084,31.000452041625977,1.4109657109619111,31.492097854614254,2.0082598575156942,32.171459197998054,-0.008665492145013998
2818,2006-07-18,30.741220474243164,31.43846321105957,30.321088790893555,31.08090209960937,2449827.0,-0.006643556304466336,1.118639256013786,2.923070610248468,34.440758514454956,49.74099861323365,2.5295202778966654,2.578166848046898,2.0048291473133304,4.245328475097068,11.254790276347018,1.1173744201660156,0.9514451769572929,-2.4591193199157715,-5.353966751644634,0.4357281118130949,-3.906543035780203,-1.01169560405134,3.501755048087155,14.329234774496863,-36.905322050496785,1.4474237158644325,7,2.118544578552246,2.0872573852539062,1.8704862594604492,3.3744726181030273,0.5005836486816406,1,0.02471649480218474,2.8260909900549205,30.94681739807129,-1.0000000000000084,31.000452041625977,1.4109657109619111,31.492097854614254,0.02471649480218474
2819,2006-07-19,31.501035690307614,31.95692443847656,30.481990814208984,30.803794860839844,2430138.0,0.02471649480218474,-1.199999715501331,-2.0526303968196147,41.336121002108506,46.29387041472752,1.3810221199681685,1.8928712748868186,1.155989857391038,3.41370837366107,10.621636270650601,1.4749336242675746,0.5566068425344,-1.6850016593933113,-4.611897834303878,1.2418945155172523,-3.148449746848595,-0.22155357193802772,2.271313424250291,65.02463261301183,11.98911896834359,1.4634480874552822,7,1.1039667129516637,1.3274421691894567,0.9452991485595739,2.552084922790531,-0.01787757873534801,2,0.0326334199483338,1.118639256013786,30.741220474243164,2.8260909900549205,30.94681739807129,-1.0000000000000084,31.000452041625977,0.0326334199483338
2820,2006-07-20,30.464111328125,31.635120391845703,30.464111328125,31.42058563232422,1953462.0,-0.03291715143517204,-1.448594925299321,-1.37179904528731,24.245800945806394,42.019100527221234,1.901860671404819,2.849178731373435,2.1101776999469166,4.373639281422129,11.633651966827694,1.1710090637207031,0.07099667155873846,-2.5780081748962402,-5.7456767345683915,0.589660384775911,-4.161842454732316,-0.9941738950601646,2.894086547593183,8.743087207004283,-37.180882370855514,1.5838342798360756,7,2.0202150344848633,2.3643665313720703,1.602315902709961,3.2314491271972656,0.5095233917236364,3,0.07453057757190606,-1.199999715501331,31.501035690307614,1.118639256013786,30.741220474243164,2.8260909900549205,30.94681739807129,0.07453057757190606
2821,2006-07-21,29.757930755615234,30.47305107116699,29.72217559814453,30.47305107116699,2116232.0,-0.023180737652366945,1.099997599545525,0.747662861837641,16.168305920026654,36.225698189270304,2.1863324807215676,3.4335994324917536,2.7211165439412,5.007929442906274,12.854174962286185,0.7508754730224574,-0.38643297218600736,-3.0951289176940904,-6.573970105223886,0.38371226983570494,-4.834549511458988,-1.3557083239291927,3.2358140299239935,1.599963128983694,-36.296252704563095,1.7394205937648983,7,2.0515003204345703,2.802377700805664,2.2392196655273438,3.8348312377929688,1.7431049346923793,4,0.11144484911477104,-1.448594925299321,30.464111328125,-1.199999715501331,31.501035690307614,1.118639256013786,30.741220474243164,0.11144484911477104
2822,2006-07-24,30.58031845092773,30.93787956237793,29.927772521972656,29.98140525817871,2120260.0,0.02763591669280685,-1.8607690666349757,-0.8374998999810622,24.23623227769025,32.313745843644746,0.8665024285566965,2.534155970567941,1.837591728495692,4.119416419905978,13.94981422124648,1.1799488067626953,-0.8156021345103568,-2.1413378715515172,-5.759416904465109,1.4767411613620745,-3.9503773880083166,-0.3322983550947214,1.9554066483762362,38.399968591356384,7.018402435032286,1.8090395164567967,7,0.9073085784912145,1.9799900054931676,1.3408498764038121,3.0124435424804723,1.5375099182128942,0,0.05875470766537849,1.099997599545525,29.757930755615234,-1.448594925299321,30.464111328125,-1.199999715501331,31.501035690307614,0.05875470766537849
2823,2006-07-25,30.86636734008789,31.34907341003418,30.499868392944336,30.499868392944336,2268039.0,0.009354019305560346,-3.634147103059573,0.6119400133119783,27.21773343577577,30.681985080534673,0.23210442070991988,2.1759170008890862,1.5178283920197515,3.774371643161082,14.953548332082143,0.8492050170898438,-1.1340233610094685,-1.7386349678039537,-5.441308396286097,1.9640384606781893,-3.589971682045025,0.11270174643711783,1.2754608290537561,51.200015021525246,25.542868305244085,1.8513367142410724,7,0.06257247924804688,1.6939411163330078,0.9899930953979492,2.7263946533203125,0.9028377532958984,1,0.03967566684417956,-1.8607690666349757,30.58031845092773,1.099997599545525,29.757930755615234,-1.448594925299321,30.464111328125,0.03967566684417956
2824,2006-07-26,30.87530517578125,31.241804122924805,30.481990814208984,30.87530517578125,1982213.0,0.0002895655194821156,1.0731664159957532,0.0,26.25126683942908,29.517422911263704,0.0223189408711022,2.0866946439761023,1.4578707979197887,3.7023226739856696,16.23107329076841,0.7598133087158203,-1.5648933377313199,-1.6108084678649917,-5.377998238271729,2.1563813025417424,-3.494403353068357,0.27278641733837716,0.9277716334208002,60.280337489804914,40.21954684915593,1.8835948852033677,7,-0.035755157470703125,1.6850032806396484,0.8067455291748047,2.717456817626953,0.7687549591064418,2,0.011870293914731489,-3.634147103059573,30.86636734008789,-1.8607690666349757,30.58031845092773,1.099997599545525,29.757930755615234,0.011870293914731489
2825,2006-07-27,29.811565399169922,30.893184661865234,29.740053176879886,30.88424491882324,2336391.0,-0.03445276963434618,1.1147530375135262,-100.0,26.413147166600552,28.45423630299311,0.9192778729663331,3.057252796035307,2.4586189592737853,4.701406010339397,17.196178013336947,1.153131484985348,-1.9125616954313607,-2.515881061553955,-6.457870142369416,1.4261080192615019,-4.486875601961685,-0.5448865211462248,1.7001852404840747,5.494493899500917,-15.974277020656345,1.9709945404077285,7,1.027984619140625,2.7487430572509766,1.8704853057861328,3.7811965942382812,2.333080291748047,3,0.05607195362001649,1.0731664159957532,30.87530517578125,-3.634147103059573,30.86636734008789,-1.8607690666349757,30.58031845092773,0.05607195362001649
2826,2006-07-28,30.258514404296875,30.490928649902344,29.76687049865723,29.82050323486328,1177089.0,0.014992470175329897,-1.6557460770527916,-0.4083336741389042,26.639339065570923,27.43874501860701,0.39785603239636913,2.392205506814669,1.980238039286526,4.207871706458683,18.19183592894081,0.7240581512451136,-2.0297741438653887,-1.8526082038879395,-5.74753392730797,2.0423175195320873,-3.8000710655979546,0.0948546578220757,1.0026957295457954,32.22216953733434,11.442448141520796,1.9474628617100138,7,0.5810356140136719,2.3017940521240234,1.836965560913086,3.334247589111328,1.9844589233398438,4,0.023633688884944437,1.1147530375135262,29.811565399169922,1.0731664159957532,30.87530517578125,-3.634147103059573,30.86636734008789,0.023633688884944437
2827,2006-07-31,30.21381950378418,30.50880622863769,29.909894943237305,30.17806434631348,902002.0,-0.001477101615614984,-1.0937514586153199,0.08163069794986212,30.26774574078125,26.975076932643262,0.36614478104202064,2.153033713537191,1.9857055908870223,4.2011092774077525,18.67322021037404,0.5989112854003871,-2.0542179068910507,-1.6470109939575188,-5.338920819282002,2.044898831366968,-3.4929659066197587,0.1989439187047246,0.8319257950607515,29.44439834516752,8.204129354700193,1.8459549126622428,7,0.6257305145263672,2.3464889526367188,1.8950691223144531,3.3789424896240234,1.948701858520515,0,0.04260355716900399,-1.6557460770527916,30.258514404296875,1.1147530375135262,29.811565399169922,1.0731664159957532,30.87530517578125,0.04260355716900399
2828,2006-08-01,29.909894943237305,30.23169708251953,29.65066337585449,30.04397964477539,1512921.0,-0.010059124120629925,1.280711999550803,-3.750080017070681,33.63519450847653,26.119418433350823,0.6031748656408595,2.1585921756588036,2.25643668308161,4.443293903358729,19.214036656116683,0.5810337066650426,-2.04487163558224,-1.6912575721740737,-5.145814492413038,1.7632993480648906,-3.4185360322935594,0.036020887945408475,0.9505505975095687,16.29218331942825,-5.566531945166744,1.7272784601194824,8,0.732996940612793,2.614657402038574,2.198993682861328,3.6828670501708984,1.734165191650387,1,0.07381949786495445,-1.0937514586153199,30.21381950378418,-1.6557460770527916,30.258514404296875,1.1147530375135262,29.811565399169922,0.07381949786495445
2829,2006-08-02,30.83955001831055,31.063024520874023,30.07973480224609,30.07973480224609,1648842.0,0.031081856918505846,-1.5882338174825763,-5.666680891620133,45.443187790642114,28.474683638332568,-0.4807339173652565,0.9577081437779462,1.2890094684578166,3.4589616891661983,19.66079062020566,1.1531295776367188,-2.008579073520899,-0.5582402229309054,-3.6536346019086317,2.537154156046821,-2.1059374124197667,0.989456966557956,-1.1888866424560618,84.17724083167255,57.58342288115936,1.5476971894888625,8,-0.3396816253662145,1.6850023269653285,1.2693386077880824,2.7532119750976527,1.7609825134277308,2,0.030144897526755976,1.280711999550803,29.909894943237305,-1.0937514586153199,30.21381950378418,-1.6557460770527916,30.258514404296875,0.030144897526755976
2830,2006-08-03,31.19710922241211,31.304378509521484,29.418249130249023,30.07973480224609,1926054.0,0.011594177083947832,1.8322110937039062,1.470587053986064,51.39948632791239,32.389259239208755,-0.8083942230609367,0.31423334998151375,0.9276007587253474,3.0485348656621127,19.909935647939992,1.886129379272461,-1.93087421773712,-0.008939456939696555,-2.58861278358156,2.570733869702167,-1.2987761202606265,1.2808972063812334,-0.13408470153808594,94.31272911136392,62.208934482506805,1.289836663320931,8,-0.8134479522705078,1.2112360000610352,1.2022972106933594,2.3956527709960938,2.6012496948242188,3,0.014326677170283908,-1.5882338174825763,30.83955001831055,1.280711999550803,29.909894943237305,-1.0937514586153199,30.21381950378418,0.014326677170283908
2831,2006-08-04,31.474218368530273,33.74472427368164,31.36695098876953,31.73344993591309,4210762.0,0.008882526395076695,-9.037747091267764,-0.2320006281728729,53.63748731200856,35.65606535413302,-0.9123932939145014,-0.16345493657159693,0.6546817189993988,2.7183482262080645,20.823745238519088,2.5476150512695312,-1.9684765054031814,0.39018707275390696,-1.8598645100021187,2.6402386555099326,-0.7348387186241041,1.515212864131918,-2.05596923828125,47.520652959305984,11.772507915556822,1.1250257913780128,8,0.1072683334350586,0.9341268539428711,0.9251880645751953,2.1185436248779297,3.539846420288086,4,0.02130084104195018,1.8322110937039062,31.19710922241211,-1.5882338174825763,30.83955001831055,1.280711999550803,29.909894943237305,0.02130084104195018
2832,2006-08-07,31.27756118774414,31.73344993591309,30.88424491882324,31.64406013488769,1657792.0,-0.0062481990333638215,2.1147567361472905,1.4137898051680169,53.703711996704044,38.59895186090282,-0.6776983959678375,-0.21879155026829267,0.8299880939211945,2.8578190433111317,21.64616868938791,0.8492050170898509,-1.7680910033979451,0.3463867187500007,-1.3112142744199033,2.003987711919901,-0.48241377783494954,1.175187215334951,-1.8593120574951172,42.97521644883282,4.331100817089002,0.8288004965849505,8,0.3039255142211914,1.130784034729004,1.474935531616211,2.3152008056640625,3.709686279296875,0,0.03086596599068825,-9.037747091267764,31.474218368530273,1.8322110937039062,31.19710922241211,-1.5882338174825763,30.83955001831055,0.03086596599068825
2833,2006-08-08,30.75909805297852,31.44740104675293,30.68758773803711,31.384828567504886,1092963.0,-0.016576200799465646,1.0238064393217947,1.7073187232957578,44.69986344609095,40.6487959283097,-0.19674100930776817,0.10957048511262713,1.315736680532023,3.313502201134849,21.93683821714586,0.7598133087158203,-1.4295658388540708,-0.04782428741454581,-1.2978618468108785,1.2022132719817868,-0.6728430671127121,0.5771944922836205,-1.2543194198608418,30.991716773522676,-4.137174468353045,0.6250187796981663,8,0.8223886489868129,1.6492471694946254,2.3152027130126918,2.833663940429684,4.067245483398427,1,0.04562628289389248,2.1147567361472905,31.27756118774414,-9.037747091267764,31.474218368530273,1.8322110937039062,31.19710922241211,0.04562628289389248
2834,2006-08-09,30.26745414733887,31.134536743164066,30.13336944580078,31.08090209960937,1693925.0,-0.015983690574829512,1.1747551898508573,1.2999972566244784,48.476458959922645,43.10027501645659,0.22306983656945434,0.47564384928889325,1.7792291577128303,3.738869889780343,21.585475354853024,1.0011672973632848,-1.2086801363796837,-0.44426794052123597,-1.5368384834385367,0.6483026023960647,-0.9905532119798863,0.10201733093741439,-0.6778766014099133,19.628103454584732,-18.06021907008764,0.546285271458651,8,1.3140325546264613,2.140891075134274,3.050433158874508,3.3253078460693324,4.397989273071293,2,0.045481393342421406,1.0238064393217947,30.75909805297852,2.1147567361472905,31.27756118774414,-9.037747091267764,31.474218368530273,0.045481393342421406
2835,2006-08-10,30.45517349243164,30.61607551574707,29.95458984375,30.23169708251953,1879181.0,0.00620201964060052,1.4262218242364035,-0.2747273618285481,55.87350646195612,46.34851583827717,0.15225892270579067,0.21740406168983384,1.5857078648101322,3.4868631301913524,21.074527163987934,0.6614856719970703,-1.0279851883846973,-0.20470237731933594,-1.2381630527380487,0.8287582980993768,-0.7214327150286941,0.31202796039002223,-0.7824930119476292,13.207543371770832,-27.845865427547487,0.516730337709357,8,1.1263132095336914,1.953171730041504,2.8627138137817383,3.1375885009765625,3.5755996704101634,3,0.07044317248232979,1.1747551898508573,30.26745414733887,1.0238064393217947,30.75909805297852,2.1147567361472905,31.27756118774414,0.07044317248232979
2836,2006-08-11,30.732282638549805,30.79485511779785,30.29427146911621,30.464111328125,865086.0,0.0090989186512771,1.5454510186168535,1.1999982930201594,51.4096311318061,48.69761421505771,-0.05652277421511798,-0.08519369521052411,1.3058971797754566,3.143713398471263,20.140693037278517,0.5005836486816406,-0.8285861461329205,0.08581523895263743,-0.9359324347244815,1.1075629126297564,-0.42505859788592204,0.5966890757911969,-0.9781612822018424,43.718603741013276,2.233321185877564,0.5108738368385595,8,0.8492040634155273,1.421299934387207,2.6079530715942383,2.6057167053222656,4.004671096801751,4,0.09976728102977006,1.4262218242364035,30.45517349243164,1.1747551898508573,30.26745414733887,1.0238064393217947,30.75909805297852,0.09976728102977006
2837,2006-08-14,30.67864799499512,31.331195831298828,30.59819793701172,31.09878158569336,1263452.0,-0.0017452216024919087,-1.5230821753674142,-1.5666612138066283,48.180237122578454,50.31373006106904,0.07820603134080883,-0.05552661585297969,1.3532696039368055,3.1327515208491086,18.948084855640115,0.7329978942871094,-0.5425453712773631,0.045589065551762786,-0.9665560451030224,1.057734176206548,-0.4604834897756298,0.5516616208791554,-0.8447145803004865,48.5029955421429,7.905904367392125,0.5060725553273931,8,0.9028387069702113,1.354258537292477,2.6615877151489222,2.628065109252926,6.418203353881832,0,0.14131707481146205,1.5454510186168535,30.732282638549805,1.4262218242364035,30.45517349243164,1.1747551898508573,30.26745414733887,0.14131707481146205
2838,2006-08-15,31.501035690307614,31.67087745666504,30.83955001831055,30.973634719848636,1003356.0,0.02680651687931812,-1.0898903881009332,-1.255317313672697,55.239529899992085,51.40221251766348,-0.5528843316344592,-0.8622818572380204,0.5426920782500879,2.2453262668922243,17.538015262137197,0.9922294616699183,-0.25519189965973865,0.8299860000610302,-0.2537597434119476,1.913731743534008,0.2881131283245395,1.3718588717975209,-1.5888864584332403,90.10411978275852,49.848891606206365,0.5418728717364892,8,0.0804510116577184,0.15643215179443715,1.8392000198364293,1.6090202331543004,6.713190078735355,1,0.11066975102047372,-1.5230821753674142,30.67864799499512,1.5454510186168535,30.732282638549805,1.4262218242364035,30.45517349243164,0.11066975102047372
2839,2006-08-16,32.529022216796875,32.546897888183594,31.483158111572266,31.563608169555664,1292538.0,0.0326334199483338,1.1250030958336747,1.8305124588622719,72.89158291311959,53.79022324935317,-1.470673716819931,-1.9070825696548255,-0.4630245546547087,1.155621390955801,16.90065177923979,1.0637397766113281,0.013172759174864268,1.8065732002258308,0.4855492506806982,3.1275971497709634,1.1460612254532663,2.4670851749983953,-2.5402214840863557,99.31043413512901,52.400332708412876,0.6605119747725658,8,-0.6793651580810547,-0.947535514831543,0.811213493347168,0.5408077239990234,5.354461669921875,2,0.07062374344574707,-1.0898903881009332,31.501035690307614,-1.5230821753674142,30.67864799499512,1.5454510186168535,30.732282638549805,0.07062374344574707
2840,2006-08-17,32.734619140625,33.127933502197266,32.21615600585937,32.529022216796875,1240295.0,0.006320415119085876,-1.193540986013709,0.21296243245646096,71.74256457323554,55.801898500600615,-1.6039071527844726,-2.0383651900577178,-0.6414861670685994,0.8957261546219968,16.36235954757868,0.9117774963378977,0.2823405515236921,1.8986447334289558,0.30830711498215635,3.4889823518757517,1.1034759242055578,2.6938135426523537,-2.6706999370950584,86.11992690092922,35.808932376669866,0.7951688092233985,8,-1.1933574676513672,-1.153132438659668,0.4357757568359375,0.27710723876953125,5.792469024658203,3,0.05898416815208729,1.1250030958336747,32.529022216796875,-1.0898903881009332,31.501035690307614,-1.5230821753674142,30.67864799499512,0.05898416815208729
2841,2006-08-18,33.07429885864258,33.07429885864258,32.32342529296875,32.83294677734375,1078420.0,0.010376773181882681,5.22222573456195,1.1739090099450795,73.8806067591139,58.04377569642393,-1.8916763626576483,-2.231249225123726,-0.9590337530931876,0.5071685142235296,15.28152889555416,0.7508735656738281,0.4075851792921128,2.0725060462951674,0.27709794821689826,3.86791414437344,1.1748019972560328,2.970210095334302,-2.9367635537096035,97.87983201513974,43.073368166637344,0.897704049039136,8,-1.5330371856689453,-1.492812156677246,0.02681875228881836,-0.1966571807861328,5.46173095703125,4,0.028918959349286233,-1.193540986013709,32.734619140625,1.1250030958336747,32.529022216796875,-1.0898903881009332,31.501035690307614,0.028918959349286233
2842,2006-08-21,32.37705612182617,33.038543701171875,32.10888671875,33.02960586547852,986799.0,-0.021081104086178137,1.7733345471925712,-2.703725363132053,69.32771389013162,60.780203523539555,-1.1421811993135407,-1.4677499887401844,-0.25018633053809225,1.1434179804357711,14.610268825046479,0.9654121398925781,0.4449155556229627,1.2854264259338386,-0.5987946949443739,3.1696475468120475,0.3433158654947306,2.227536986372943,-2.167377037518225,67.18743227879959,7.198974860523791,0.9421105604391052,8,-0.8357944488525391,-0.7955694198608398,0.5966806411743164,0.5005855560302734,5.855045318603516,0,0.07288796129721375,5.22222573456195,33.07429885864258,-1.193540986013709,32.734619140625,1.1250030958336747,32.529022216796875,0.07288796129721375
2843,2006-08-22,32.09101104736328,32.448570251464844,32.028438568115234,32.25191116333008,1002685.0,-0.008834808000658834,-1.9375208375008335,0.24657141854999673,60.903442632649146,62.16097948717584,-0.7234098365363835,-1.143901960719166,0.06541561004786445,1.371040039069868,14.33415178221494,0.4201316833496094,0.43662212990077265,0.938149166107177,-0.9942290359489832,2.870527368163337,-0.02803993492090484,1.9043382671352589,-1.810631059267859,36.95659232596111,-19.147117892533828,0.9661891010280805,8,-0.5497493743896484,-0.5095243453979492,0.8514389991760254,0.7866306304931641,6.436077117919922,1,0.15598886224324704,1.7733345471925712,32.37705612182617,5.22222573456195,33.07429885864258,-1.193540986013709,32.734619140625,0.15598886224324704
2844,2006-08-23,31.241804122924805,32.207218170166016,31.134536743164066,31.90329170227051,1424097.0,-0.02646245464766217,-1.4489819024228925,4.111169065174635,50.358679310725904,61.54822091481692,0.311277580718091,-0.28019582465633874,0.9588394060279342,2.156007305342598,13.713343954495121,1.0726814270019496,0.4220105152403377,0.07061729431152486,-1.8576250536176175,1.9988596422406673,-0.8935038796530463,1.034738468276096,-0.8921372491176598,5.381135455079373,-43.99374744451174,0.9641211739645716,8,0.4692983627319336,0.33968257904052734,1.6023173332214355,1.6358375549316406,6.722127914428718,2,0.22317602462022657,-1.9375208375008335,32.09101104736328,1.7733345471925712,32.37705612182617,5.22222573456195,33.07429885864258,0.22317602462022657
2845,2006-08-24,31.483158111572266,31.64406013488769,30.93787956237793,31.27756118774414,1199799.0,0.0077253537503092495,1.6779646305739622,-0.3108099535768848,50.07215607017751,61.39961257463597,0.25823416793826937,-0.41096780140134825,0.7351601537721706,1.8551613628300032,12.431446422889831,0.7061805725097621,0.5354267656718505,0.2283916473388672,-1.5937012882902977,2.050484582968032,-0.6826548204757117,1.1394381151534496,-1.0655900897676318,25.5230118052065,-23.091433600081785,0.9110464678145821,8,0.37990760803222656,0.0983285903930664,1.2335820198059082,1.3453197479248047,6.552288055419922,3,0.20329363885492535,-1.4489819024228925,31.241804122924805,-1.9375208375008335,32.09101104736328,1.7733345471925712,32.37705612182617,0.20329363885492535
2846,2006-08-25,30.973634719848636,31.536792755126953,30.902122497558594,31.232866287231445,978633.0,-0.016183998756349127,-2.155553869643145,-1.260872792043919,47.664831984261944,61.342345337045245,0.9002663239148312,0.16324734544118513,1.222509231346887,2.3026250770386874,11.068211440330092,0.6346702575683594,0.6501287486905163,-0.31688776016234854,-2.083898599274743,1.4501230789500497,-1.2003931797185494,0.5666176593938488,-0.489523573006462,3.3472904204983362,-44.08107334251862,0.8835054195561989,8,1.0101070404052699,0.6078519821166957,1.6827673912048304,1.854843139648434,7.750112533569332,4,0.2438671958830243,1.6779646305739622,31.483158111572266,-1.4489819024228925,31.241804122924805,-1.9375208375008335,32.09101104736328,0.2438671958830243
2847,2006-08-28,31.501035690307614,31.67087745666504,30.964696884155273,30.973634719848636,712720.0,0.01702741622767978,-1.5901735681155162,-2.0344781917711465,55.69273466510988,61.39270142205834,0.5607587189156114,-0.2769747316794309,0.686097757884216,1.7178848904534014,9.700345149462596,0.7061805725097656,0.7194241843855096,0.146152400970454,-1.5480006983356027,1.8403055002765107,-0.7009241486825779,0.9932289506234824,-0.9517122809286498,38.728317283024595,-10.33389531380503,0.8470765496530286,8,0.513992309570316,0.0804510116577184,0.6838340759277379,1.0592727661132848,8.000406265258793,0,0.22332580409509428,-2.155553869643145,30.973634719848636,1.6779646305739622,31.483158111572266,-1.4489819024228925,31.241804122924805,0.22332580409509428
2848,2006-08-29,32.117828369140625,32.32342529296875,31.71557235717773,31.82283973693848,1656673.0,0.019580076188504103,-1.3859667511426528,0.5593251600303795,63.9300168602586,60.396971860629336,0.04543724771134805,-0.758776194077921,0.07851475049066892,1.0478993725285122,8.270232931454194,0.8223896026611364,0.8281006827419439,0.6525484085083022,-0.929161546421561,2.234258363438169,-0.1383065689566294,1.4434033859732338,-1.504596942475608,85.53461482718085,31.39635031345354,0.790854977464933,8,-0.10280036926269531,-0.536341667175293,-0.09386062622070312,0.44248008728027344,7.294223785400391,1,0.19037006490649788,-1.5901735681155162,31.501035690307614,-2.155553869643145,30.973634719848636,1.6779646305739622,31.483158111572266,0.19037006490649788
2849,2006-08-30,31.76920509338379,32.28766632080078,31.73344993591309,32.22509384155273,1493456.0,-0.010854509581096017,-1.1016965089744346,-1.5454451405996363,59.658327335411386,59.05427883420443,0.3072573475666758,-0.3551428073971721,0.43536828959073404,1.3426180540562243,7.803231255875656,0.5542163848876918,0.9666313137982954,0.2574423789978013,-1.3013155550070437,1.8162003130026498,-0.5219365880046212,1.0368213460002238,-1.093343809778439,61.006183807228396,1.6206272540488271,0.7793789670024239,8,0.21900558471679688,-0.18771839141845703,-0.024580955505371094,0.7911033630371094,7.392553329467773,2,0.21271804100968206,-1.3859667511426528,32.117828369140625,-1.5901735681155162,31.501035690307614,-2.155553869643145,30.973634719848636,0.21271804100968206
2850,2006-08-31,31.64406013488769,32.037376403808594,31.64406013488769,31.76920509338379,1069471.0,-0.003939190739215559,-5.285770895567584,0.27450767100249307,56.85483130857738,57.16252600636704,0.2921621589415686,-0.2053236037262529,0.5173166698525371,1.42114725789094,6.731113326578553,0.393316268920902,0.9993054131774741,0.10994987487792685,-1.4426172652220437,1.6625170149778938,-0.6663336951720602,0.8862334449279103,-0.9068215914808171,52.20123676144542,-8.78744248273997,0.7762835700499835,8,0.3262729644775426,-0.06257343292235973,0.055869102478030896,0.9162483215332067,7.696477890014645,3,0.19971747858923283,-1.1016965089744346,31.76920509338379,-1.3859667511426528,32.117828369140625,-1.5901735681155162,31.501035690307614,0.19971747858923283
2851,2006-09-01,32.14464569091797,32.50220489501953,31.77814483642578,31.82283973693848,933326.0,0.0158192581450185,-2.521729248324327,-2.571465585563515,60.32746143619842,56.162497955930014,-0.39578359717329903,-0.6884018666531482,-0.027879116549669902,0.8829491687579747,6.923338090029405,0.8581447601318395,0.8349154950089144,0.5770140647888198,-0.9988833587672374,2.1529114883448734,-0.21093464698920883,1.3649627765668484,-1.3472574329056002,76.74423797632295,13.590599362635949,0.7879487117780274,9,-0.44248199462890625,-0.5631589889526367,-0.4447164535522461,0.4156627655029297,6.79364013671875,4,0.1832591509241175,-5.285770895567584,31.64406013488769,-1.1016965089744346,31.76920509338379,-1.3859667511426528,32.117828369140625,0.1832591509241175
2852,2006-09-05,32.24297332763672,32.39493560791016,32.037376403808594,32.33236312866211,1457769.0,0.003058911822024779,2.333345187503179,-0.277775472827604,55.8204787890668,55.597724195531974,-0.5756687682776729,-0.7491016875212679,-0.1599317435168146,0.7483407353163187,7.529281167620649,0.3575592041015696,0.6618418119259459,0.6270710945129387,-0.970410133449441,2.224552322475322,-0.17166951946825293,1.4258117084941304,-1.3866383493109637,69.79162730738041,9.632010313467333,0.7987406139811914,9,-0.5408096313476562,-0.6614866256713867,-0.5430440902709961,0.3173351287841797,6.096397399902344,1,0.20099802397027466,-2.521729248324327,32.14464569091797,-5.285770895567584,31.64406013488769,-1.1016965089744346,31.76920509338379,0.20099802397027466
2853,2006-09-06,32.162521362304695,32.37705612182617,31.95692443847656,32.25191116333008,1404967.0,-0.002495178236650575,1.4736930765343574,0.9999999999999205,46.62271941461788,55.18261754040886,-0.5408862869870177,-0.5882792459787431,-0.1145468262989695,0.7853956409518972,8.29292127294389,0.4201316833496129,0.4232092038487245,0.4764479637146053,-1.085463417291436,2.038359344720643,-0.3045077267884153,1.257403654217626,-1.2484185980718223,60.416523121034956,4.994033636619314,0.7809556905030196,9,-0.4603576660156321,-0.5810346603393626,-0.46259212493897195,0.39778709411620383,7.008174896240227,2,0.2281823775751337,2.333345187503179,32.24297332763672,-2.521729248324327,32.14464569091797,-5.285770895567584,31.64406013488769,0.2281823775751337
2854,2006-09-07,31.64406013488769,32.09101104736328,31.44740104675293,32.09101104736328,1262557.0,-0.016120043002121442,1.880003072576825,5.0000213374305575,40.49843708714919,54.118870986739054,0.0454110318820824,0.04068782796539949,0.3603708352471564,1.2634272879739648,8.427114363652711,0.7151203155517649,0.2339411140331933,-0.11084356307983612,-1.5237521981198405,1.3020650719601647,-0.8172978805998348,0.5956107544401661,-0.6733449404658458,18.644138287695792,-31.53645959099467,0.706454317520001,9,0.05810356140137074,-0.06257343292235973,-0.06033802032470348,0.8804922103881871,7.276346206665043,3,0.2454802571648853,1.4736930765343574,32.162521362304695,2.333345187503179,32.24297332763672,-2.521729248324327,32.14464569091797,0.2454802571648853
2855,2006-09-08,32.60053253173828,32.707801818847656,31.50997543334961,31.697694778442386,1205616.0,0.030225969511291417,1.1439981427964228,-2.0199930867021196,46.27286264675819,53.964207727016415,-0.8223749767197219,-0.7871777976120775,-0.620783384600319,0.2638265201554333,8.651579368698775,1.1978263854980469,0.1563747467457084,0.7383608818054199,-0.5817776754405486,2.058499439051392,0.07829160318243567,1.3984301604284042,-1.5743371557312393,91.48927154883454,45.38664416604843,0.6600692786229853,9,-0.7642831802368164,-1.0190458297729492,-1.0883221626281738,-0.07598018646240234,6.060642242431641,4,0.20126131021711346,1.880003072576825,31.64406013488769,1.4736930765343574,32.162521362304695,2.333345187503179,32.24297332763672,0.20126131021711346
2856,2006-09-11,33.79835891723633,33.914566040039055,32.493263244628906,32.493263244628906,2447477.0,0.036742540457948,-1.1780821517407374,1.445548403179914,60.36506657705154,54.48335571723216,-1.7627484778318916,-1.8377460582352185,-1.8814649616467136,-0.9618942079089692,9.415664673787413,1.4213027954101491,0.2501567176436126,1.7828834533691378,0.31173865261430933,3.2540282541239662,1.0473110529917236,2.518455853746552,-2.7177929632757944,95.28985199129525,49.712262541057605,0.735572400377414,9,-1.117375373840332,-1.8637809753418004,-2.402355670928955,-1.3900136947631836,4.1745147705078125,0,0.16397775765496214,1.1439981427964228,32.60053253173828,1.880003072576825,31.64406013488769,1.4736930765343574,32.162521362304695,0.16397775765496214
2857,2006-09-12,35.01406478881836,35.3626823425293,33.79835891723633,33.92350387573242,2363575.0,0.03596937574865655,-1.333329540023215,0.835617599518302,68.77151190507102,55.0212996111002,-2.713029929670668,-2.858559789339367,-3.167655803909941,-2.2219734016271246,10.916926015965473,1.5643234252929688,0.3710611258221519,2.781818485260011,0.9155017249219384,4.648135245598084,1.8486601050909712,3.7149768654290476,-3.8201388314146847,91.09597683091096,42.59261894857819,0.9331583801690368,9,-1.609023094177246,-2.355428695678711,-3.019148826599121,-2.605719566345215,2.628063201904297,1,0.11207556341963332,-1.1780821517407374,33.79835891723633,1.1439981427964228,32.60053253173828,1.880003072576825,31.64406013488769,0.11207556341963332
2858,2006-09-13,34.987247467041016,35.094512939453125,34.62074661254883,35.02300262451172,2395122.0,-0.0007659014153051924,4.300117358369786,-0.03278602510108995,76.89344438987604,56.93631261715181,-2.4991986193797686,-2.69536559771835,-3.209342043785753,-2.2394222104654204,12.20670328074964,0.4737663269042969,0.5679616032426864,2.580690574645999,0.38056686954200813,4.780814279749993,1.4806287220940035,3.6807524271979943,-3.5431961265298035,90.41103698236743,34.94717181970428,1.1000618525519967,9,-1.5822057723999023,-2.328611373901367,-2.9923315048217773,-2.578902244567871,2.1006622314453125,2,0.0958098593967942,-1.333329540023215,35.01406478881836,-1.1780821517407374,33.79835891723633,1.1439981427964228,32.60053253173828,0.0958098593967942
2859,2006-09-14,34.826343536376946,35.094512939453125,34.45090484619141,34.593929290771484,1657344.0,-0.004598930819454838,-1.482753546412425,-6.500160034140418,74.28568340790315,58.87307396152134,-2.0775070496194274,-2.4807150740181143,-3.1138839073845617,-2.123170292433187,12.790466143703217,0.6436080932617116,0.6765438154950054,2.304920578002921,-0.14753558690625113,4.7573767429120934,1.0786924955483315,3.5311486604575073,-3.1471743357446478,86.0789097433174,25.719502225048423,1.226228082454587,9,-1.4213018417358327,-2.1677074432372976,-2.8314275741577077,-2.4179983139038015,2.333080291748054,3,0.12474329145780683,4.300117358369786,34.987247467041016,-1.333329540023215,35.01406478881836,-1.1780821517407374,33.79835891723633,0.12474329145780683
2860,2006-09-15,34.66544342041016,35.02300262451172,34.415149688720696,34.888916015625,3142410.0,-0.004620069166856977,1.47272699058056,-0.9615270984472956,78.24896414534513,60.86435204031543,-1.6125269090145764,-2.284893329374526,-3.025683022888277,-2.002601930485561,12.969868306621738,0.6078529357910227,0.6790893711666328,2.0474792480468835,-0.5856712725007966,4.680629768594564,0.7309039877730399,3.3640545083207236,-2.765263431264046,75.7010426734346,7.79414444562174,1.31657526027384,9,-1.26040172576905,-2.006807327270515,-2.670527458190925,-2.257098197937019,2.4850387573242116,4,0.12274364615908406,-1.482753546412425,34.826343536376946,4.300117358369786,34.987247467041016,-1.333329540023215,35.01406478881836,0.12274364615908406
2861,2006-09-18,34.030773162841804,34.66544342041016,33.89668655395508,34.66544342041016,2072044.0,-0.01830844192215586,1.4225394440270698,2.8400361885904424,69.04439922978736,62.333676533728834,-0.7623416909542158,-1.660001495488352,-2.436563992905299,-1.3996604689814944,12.921637668546829,0.7687568664550852,0.7362905429306466,1.364985275268559,-1.3369081600947936,4.0668787106319115,0.014038557586879108,2.7159319929502352,-1.9228430324926933,14.857173513332064,-54.39672252603052,1.3509467176816763,9,-0.6257314682006907,-1.20229625701905,-2.0358572006225657,-1.6224279403686594,3.370002746582024,0,0.13606513108506313,1.47272699058056,34.66544342041016,-1.482753546412425,34.826343536376946,4.300117358369786,34.987247467041016,0.13606513108506313
2862,2006-09-19,34.736953735351555,34.772708892822266,33.816238403320305,34.23637008666992,2141627.0,0.02075123504043197,2.3437531256043083,-0.7887302779864651,69.45548622563769,64.87065062384214,-1.2041797611018126,-2.298146667423012,-3.1945732527450588,-2.142349350464521,13.125417568375164,0.9564704895019602,0.8605502162035776,1.9531709671020465,-0.8976457116546896,4.803987645858779,0.527762627723682,3.3785793064804146,-2.433738472271635,72.02798037553826,4.6338194572359015,1.4254083393783668,9,-1.3319120407104421,-1.7565135955810476,-2.8694190979003835,-2.328608512878411,2.8336639404296946,1,0.09315497199454814,1.4225394440270698,34.030773162841804,1.47272699058056,34.66544342041016,-1.482753546412425,34.826343536376946,0.09315497199454814
2863,2006-09-20,37.09685134887695,37.32926559448242,35.89008331298828,36.20294952392578,5990155.0,0.06793622813055555,1.118422271697414,1.7857191846066172,80.47034726902348,69.31197397738373,-3.1184763021851722,-4.494211120402369,-5.544788638715019,-4.520835898784192,13.961639275168025,2.5923118591308665,0.990643734412167,4.062776565551758,0.645369243799415,7.480183887304101,2.35407290467559,5.771480226427929,-4.61006806103007,93.38421728729672,24.141776946396178,1.7087036608761705,9,-2.6772308349609375,-3.0124435424804688,-5.289654731750488,-4.688506126403809,0.402252197265625,2,0.01469873107875519,2.3437531256043083,34.736953735351555,1.4225394440270698,34.030773162841804,1.47272699058056,34.66544342041016,0.01469873107875519
2864,2006-09-21,38.21422576904297,38.79526138305664,37.34714126586914,37.543800354003906,4299139.0,0.030120465202226443,-1.7226864237199395,0.7499989331330469,83.74654492281223,73.47571645250085,-3.5826128341862287,-5.336027251447959,-6.604716197173261,-5.641355724228617,15.958397642958143,1.6984100341796875,1.2113564332388265,4.831529903411862,0.8140760685537174,8.848983738270007,2.82280298598279,6.840256820840935,-5.340043896665243,88.33032873360145,16.232835283998128,2.0087269174290734,9,-2.5699634552001953,-3.3655338287353516,-6.594748497009277,-5.805880546569824,-1.5643272399902344,3,-0.029473737800258193,1.118422271697414,37.09685134887695,2.3437531256043083,34.736953735351555,1.4225394440270698,34.030773162841804,-0.029473737800258193
2865,2006-09-22,37.88348388671875,38.07120132446289,37.47228622436523,37.99074935913086,2143416.0,-0.008654941338420374,3.4666922715828634,-0.15999613082367936,79.99999601170487,75.65737527857344,-2.7085044920412216,-4.744454384529945,-6.197285075481755,-5.3114325271274865,18.24839776349244,0.7419395446777415,1.5315134574647615,4.180771732330321,-0.20257794517355165,8.564121409834193,1.9890968935783846,6.372446571082257,-4.417194063273129,81.6876222494122,9.757471737649226,2.191674838751937,9,-1.5866737365722656,-3.034791946411133,-6.167912006378174,-5.4751386642456055,-0.3039283752441406,4,-0.019112816042971992,-1.7226864237199395,38.21422576904297,1.118422271697414,37.09685134887695,2.3437531256043083,34.736953735351555,-0.019112816042971992
2866,2006-09-25,38.5270881652832,38.5270881652832,37.445472717285156,37.99074935913086,1969348.0,0.016989046743667968,3.0333290658473095,-5.000106689427078,81.0786830664557,77.0248387409495,-2.9176166576044196,-5.052186368801387,-6.739290571816909,-5.959400548784743,20.75713525912601,1.0816154479980469,1.9931074402257565,4.4467033386230455,-0.23785900527144577,9.131265682517537,2.1044221666758034,6.788984510570291,-4.52790118587648,94.61393894214083,21.487410165815675,2.3422811719472456,9,-2.2213382720947266,-3.678396224975586,-6.965713977813721,-6.118742942810059,-1.0726776123046804,0,-0.03573085984705404,3.4666922715828634,37.88348388671875,-1.7226864237199395,38.21422576904297,1.118422271697414,37.09685134887695,-0.03573085984705404
2867,2006-09-26,38.53602981567383,38.69692993164063,38.19634628295898,38.39300537109375,1923929.0,0.00023208736544710895,1.153860042182661,0.266668089162008,81.74532933667533,77.56393706837164,-2.653469623333841,-4.750627869396283,-6.642705721013218,-5.974696456753264,23.291145234455723,0.5005836486816548,2.3906634340995723,4.103895282745363,-0.8157648224252583,9.023555387915984,1.6440652301600522,6.563725335330673,-4.0572353959021115,91.0769129763976,15.667555787072686,2.4598300525853096,9,-2.2302799224853516,-3.687337875366211,-6.974655628204346,-6.127684593200684,-1.4213027954101562,1,-0.02945954504602999,3.0333290658473095,38.5270881652832,3.4666922715828634,37.88348388671875,-1.7226864237199395,38.21422576904297,-0.02945954504602999
2868,2006-09-27,38.23210144042969,38.8399543762207,38.187408447265625,38.43769836425781,2554313.0,-0.00788686267625116,-3.4242965032071178,-1.4374949990664925,83.53045973206554,78.59113443772303,-2.057189301754292,-4.17942849021442,-6.227978773584766,-5.6758140925322635,25.363603454035488,0.6525459289550781,2.6091147713695264,3.494253253936769,-1.577423154952065,8.565929662825603,0.958415049492352,6.030091458381186,-3.3216603243294784,59.28137744932691,-22.345552277278586,2.5358382044444174,9,-1.9040050506591797,-3.361063003540039,-6.670727252960205,-5.823756217956543,-1.0548019409179688,2,-0.017301789326938044,1.153860042182661,38.53602981567383,3.0333290658473095,38.5270881652832,3.4666922715828634,37.88348388671875,-0.017301789326938044
2869,2006-09-28,38.5270881652832,38.777381896972656,38.20528411865234,38.30361557006836,2010851.0,0.00771568168475234,-1.7233965279290475,-1.0869452278462224,82.34144042459918,79.04585402430682,-1.9802659691718105,-4.155212740925023,-6.430949591184962,-5.97603821950748,27.54805989102093,0.5720977783203196,2.672570457370597,3.451345825195311,-1.6875887603758386,8.59028041076646,0.8818785324097362,6.020813117980886,-3.1451054579685334,77.56397806075694,-2.699129171970384,2.5694672927855757,9,-2.1989917755126953,-3.6560497283935547,-6.965713977813721,-6.118742942810059,-2.8515396118164062,3,-0.02668212595591235,-3.4242965032071178,38.23210144042969,1.153860042182661,38.53602981567383,3.0333290658473095,38.5270881652832,-0.02668212595591235
2870,2006-09-29,37.96393203735352,38.79526138305664,37.87454223632813,38.518150329589844,1616064.0,-0.014617147434389799,-1.5122013416532083,-2.4800279949472217,74.42346592327323,79.64352810136079,-1.0057831400592292,-3.261531865844667,-5.746996024961,-5.411456288520434,29.792817854319008,0.9207191467285085,2.688332886849679,2.5721961021423425,-2.4542442859595894,7.5986364902442745,0.05897590809137654,5.0854162961933085,-2.1669927297701292,37.17935741543731,-39.48174175302337,2.5132201940509664,9,-1.635835647583015,-3.0928936004638743,-6.317637443542488,-5.555586814880378,-1.3766059875488352,4,-0.03461268203219525,-1.7233965279290475,38.5270881652832,-3.4242965032071178,38.23210144042969,1.153860042182661,38.53602981567383,-0.03461268203219525
2871,2006-10-02,38.03544616699219,38.679054260253906,37.52592086791992,37.96393203735352,1369504.0,0.0018837387436132502,-1.4339609728210765,-0.12903603262551797,70.46003479076725,79.7551446085974,-0.5023192600124986,-3.0241433425145487,-5.671625340794847,-5.48239881647801,31.545639290906347,1.1531333923339844,2.7589712051519513,2.349170207977295,-2.5652504915027237,7.2635909074573135,-0.10804014176271437,4.806380557717304,-1.8733450511723149,38.77567016773789,-34.56993272722632,2.457210349740009,10,-0.6704273223876953,-3.164407730102539,-6.313169956207275,-5.627100944519043,-1.54644775390625,0,-0.011985942100324554,-1.5122013416532083,37.96393203735352,-1.7233965279290475,38.5270881652832,-3.4242965032071178,38.23210144042969,-0.011985942100324554
2872,2006-10-03,38.72374725341797,38.875709533691406,38.04438400268555,38.09801864624024,2068576.0,0.018096306361277792,-1.2682890018787307,8.749719955193601,73.2222050996338,78.94979547866524,-0.6320922767144097,-3.3750683129901518,-6.2285271176211126,-6.152988874331633,33.42934471566688,0.8402633666992188,2.8580403247682327,2.713432598114011,-2.098606004210282,7.5254712004383,0.30741329695186437,5.119451899276157,-2.240303746349994,88.74177238800698,16.82966012599003,2.4060193011621447,10,-0.6123218536376953,-3.803544044494629,-6.94113302230835,-6.315402030944824,-1.6358375549316406,1,-0.032779283785026925,-1.4339609728210765,38.03544616699219,-1.5122013416532083,37.96393203735352,-1.7233965279290475,38.5270881652832,-0.032779283785026925
2873,2006-10-04,39.501441955566406,39.52825927734375,38.74162673950195,38.79526138305664,2052019.0,0.02008314683646195,1.070589062209749,1.128573257494023,76.98658937940168,78.19868930717517,-1.1542022115342476,-3.7679432464524325,-6.872298082186205,-6.895710267482215,35.634407047056236,0.8045120239257812,3.127017000184871,3.1241812705993652,-1.5702525554951663,7.818615096693893,0.776964357552103,5.4713981836466274,-2.683081204771149,98.6606998272055,27.361609746915647,2.3472169130472644,10,-1.0145759582519531,-4.013611793518066,-7.703184604644775,-7.093096733093262,-3.2895545959472656,2,-0.06042095723967378,-1.2682890018787307,38.72374725341797,-1.4339609728210765,38.03544616699219,-1.5122013416532083,37.96393203735352,-0.06042095723967378
2874,2006-10-05,39.412052154541016,39.71597671508789,39.23327255249024,39.4656867980957,1306298.0,-0.002262950327887814,-1.3478180198902054,-0.07595032438243095,77.62746140288476,77.93507435063961,-0.9801002755764117,-3.2324874525480354,-6.647550180763204,-6.779790215920762,38.63429338670497,0.48270416259764914,3.3729560457268803,2.6463918685913086,-1.6692785816501399,6.962062318832757,0.4885566434705879,4.804227093712029,-2.160107639498001,86.12252007455017,14.744905237675553,2.157835225120723,10,-0.8313274383544922,-3.8303632736206055,-7.613794803619385,-7.003706932067871,-2.8336639404296875,3,-0.05670226575024495,1.070589062209749,39.501441955566406,-1.2682890018787307,38.72374725341797,-1.4339609728210765,38.03544616699219,-0.05670226575024495
2875,2006-10-06,39.16175842285156,39.555076599121094,38.9650993347168,39.412052154541016,1556102.0,-0.006350690157112648,1.200001422485224,4.666642958748222,81.26360025195771,77.95562070458426,-0.5916310734114134,-2.5986752320878423,-6.227723233910012,-6.50343871952262,41.0199712026721,0.5899772644042969,3.290005346477436,2.0680368423461886,-1.897852375782115,6.033926060474492,0.0850922332820403,4.050981451410337,-1.4662881118004734,74.69387399627249,-3.674851150184139,1.9829446090641503,10,-0.5408096313476562,-3.5800695419311523,-7.3769097328186035,-6.753413200378418,-2.574432373046875,4,-0.08902076949002635,-1.3478180198902054,39.412052154541016,1.070589062209749,39.501441955566406,-1.2682890018787307,38.72374725341797,-0.08902076949002635
2876,2006-10-09,39.34053802490234,39.43886947631836,38.85783386230469,39.2422103881836,1701644.0,0.004565157675515685,2.9393508340876764,-0.3928489780987956,79.97670028317359,77.75910636530631,-0.7184398688442712,-2.46746813542066,-6.245805485322045,-6.641154263161205,42.44002335012963,0.5810356140136719,3.051595946590851,1.9697074890136648,-1.7961306079334562,5.735545585960786,0.08678844054010426,3.8526265374872253,-1.281376561124624,77.54006179854727,-1.563361353175921,1.8829190484735587,10,-0.7195892333984304,-3.7588491439819265,-7.564628124237053,-6.932192802429192,-2.8872947692871094,0,-0.06998409562560837,1.200001422485224,39.16175842285156,-1.3478180198902054,39.412052154541016,1.070589062209749,39.501441955566406,-0.06998409562560837
2877,2006-10-10,38.93828582763672,39.2779655456543,38.58072280883789,39.197513580322266,1872021.0,-0.010224877885782746,2.3191628455985835,-2.636367163253019,66.09375781398474,75.8216950410751,-0.28287428872098275,-1.8510536982613104,-5.682776041161759,-6.203042990615174,42.84153003113429,0.759815216064446,2.8762427221942914,1.371244239807126,-2.2848939150735035,5.027382394687756,-0.45682483763319226,3.1993133172474444,-0.580897618623176,31.496303763440856,-43.90871550919993,1.8280690774403157,10,-0.3173370361328125,-3.3565969467163086,-7.2964606285095215,-6.529940605163574,-2.476104736328125,1,-0.06290177809554165,2.9393508340876764,39.34053802490234,1.200001422485224,39.16175842285156,-1.3478180198902054,39.412052154541016,-0.06290177809554165
2878,2006-10-11,38.33937072753906,38.93828582763672,38.23210144042969,38.93828582763672,1374203.0,-0.015381136774967441,1.3582119972993976,2.3103818703553824,51.202738809975635,72.36183930611695,0.371974201712284,-1.0415293260071508,-4.916930365412277,-5.566249135839946,43.091776753303066,0.7061843872070312,2.5983383619612255,0.6047229766845703,-2.855554242592774,4.065000195961915,-1.1254156329541019,2.3348615863232425,1.3766059875488281,7.228996192694395,-63.79231587864514,1.7301386096386728,10,0.28157806396484375,-2.7576818466186523,-6.697545528411865,-5.931025505065918,-1.644775390625,2,-0.03264166848085004,2.3191628455985835,38.93828582763672,2.9393508340876764,39.34053802490234,1.200001422485224,39.16175842285156,-0.03264166848085004
2879,2006-10-12,39.17069625854492,39.286903381347656,38.50921249389648,38.55390548706055,1575791.0,0.021683337916882373,-1.2025388936905548,-1.0298467535445408,61.28523259415041,70.90203560288106,-0.40057979534628885,-1.6134199679344334,-5.5981936455701415,-6.361756516059948,43.66036565668266,0.9475326538085938,2.3243056962865154,1.2188308715820284,-2.0104608691283943,4.448122612292451,-0.39581499877318294,2.8334767419372398,0.5156029510498072,70.94576280960757,1.2210533606976384,1.6146458703552098,10,-0.5497474670410156,-3.5890073776245117,-7.528871059417725,-6.762351036071777,-2.7174530029296946,3,-0.07553628557930803,1.3582119972993976,38.33937072753906,2.3191628455985835,38.93828582763672,2.9393508340876764,39.34053802490234,-0.07553628557930803
2880,2006-10-13,38.920406341552734,39.2779655456543,38.75056457519531,39.01873397827149,1388075.0,-0.00638972346419775,-1.4081621988817474,-0.1594181386373872,53.70372232966744,69.0402231072033,-0.00038651792132071705,-1.083569691240612,-5.209182875305963,-6.061610813740323,44.30735851028924,0.5274009704589844,2.0456709373585937,0.7557928085327177,-2.101029541448007,3.6126151585134423,-0.6726183664576482,2.1842039835230835,0.7368089126586952,57.03705108630712,-9.145277999825787,1.4284111749903625,10,-0.040225982666015625,-3.3074302673339844,-7.278581142425537,-6.51206111907959,-2.055969238281243,4,-0.06017455488230572,-1.2025388936905548,39.17069625854492,1.3582119972993976,38.33937072753906,2.3191628455985835,38.93828582763672,-0.06017455488230572
2881,2006-10-16,38.66117477416992,38.7684440612793,38.25891876220703,38.7684440612793,1514711.0,-0.006660556549895169,8.499928876244665,1.0909373060210261,51.12539244313691,66.58502170092586,0.398886035497803,-0.484493748884411,-4.8203160474137405,-5.751098329839209,45.42001649912651,0.6614875793457031,1.7712091608520808,0.26504116058349325,-1.8302024312288978,2.3602847523958843,-0.7825806353227023,1.3126629564896888,0.9675382037658693,40.678094824780295,-21.431765051923158,1.047621795906194,10,0.3128643035888672,-2.5565547943115234,-6.952306747436523,-6.252829551696777,-1.7699203491210938,0,-0.05364163754668938,-1.4081621988817474,38.920406341552734,-1.2025388936905548,39.17069625854492,1.3582119972993976,38.33937072753906,-0.05364163754668938
2882,2006-10-17,37.97287368774414,38.48239517211914,37.61531066894531,38.48239517211914,1447254.0,-0.01780341881606884,2.403524796358409,4.749928876244666,47.81957483072866,63.344242306628864,1.083406365449811,0.48345112355917763,-4.001365202314631,-5.026559294326304,46.21444735001086,1.0458641052246094,1.6256397634138438,-0.5850559234619155,-1.809260051996624,0.639148205072793,-1.1971579877292697,0.027046140805438768,1.627907059441526,21.390558605927,-39.3802332543401,0.6121020642673536,10,0.6927700042724609,-1.2157058715820312,-5.665092945098877,-5.564528465270996,-0.9117813110351634,1,-0.0400188419929719,8.499928876244665,38.66117477416992,-1.4081621988817474,38.920406341552734,-1.2025388936905548,39.17069625854492,-0.0400188419929719
2883,2006-10-18,37.642127990722656,38.57178497314453,37.22199630737305,38.11589431762695,1920797.0,-0.008710051805434826,-1.0544264293905041,0.9298260062290369,42.60090286801245,59.452402469420825,1.2546076062048357,0.9034631502650114,-3.5244051518836557,-4.663557427823697,45.35211902696786,1.3497886657714844,1.5363672217659428,-0.9430654525756808,-2.048819436173247,0.1626885310218853,-1.4959424443744638,-0.3901884607768977,1.8792339533333973,20.34627556100742,-36.71814566447837,0.5528769917987829,10,0.7464084625244141,-0.8760204315185547,-4.610289096832275,-5.233782768249512,-1.6626548767089844,2,-0.03134644512406082,2.403524796358409,37.97287368774414,8.499928876244665,38.66117477416992,-1.4081621988817474,38.920406341552734,-0.03134644512406082
2884,2006-10-19,37.08790969848633,37.6331901550293,36.9717025756836,37.62425231933594,1304396.0,-0.014723351782155447,1.387101214853538,1.132082612021418,42.66466836343557,55.163632259585036,1.6142295714078045,1.442955268856096,-2.8115483705488344,-4.0745545308595865,43.73653377969501,0.6704254150390554,1.3320826829966208,-1.4409679412841783,-2.726400376876448,-0.15553550569190833,-2.0836841590803132,-0.7982517234880433,2.2954903073687447,5.038762895464771,-52.28795332992976,0.642716217796136,10,1.1173763275146484,-0.32180213928222656,-4.056070804595947,-4.679564476013184,-1.1531295776367188,3,-0.010604921247107102,-1.0544264293905041,37.642127990722656,2.403524796358409,37.97287368774414,8.499928876244665,38.66117477416992,-0.010604921247107102
2885,2006-10-20,37.159423828125,37.31138610839844,36.61414337158203,37.230934143066406,1222732.0,0.0019282329530043718,5.0,0.13332954003940284,42.66466836343563,51.017850935169704,1.3732237671798302,1.3854477015056474,-2.726373910098971,-4.100238478273937,41.89107882230173,0.6972427368164062,0.9964792513059635,-1.3332508087158175,-2.7310879419948293,0.06458632456319435,-2.0321693753553234,-0.6343322420763116,2.031040383316352,25.311251077935392,-32.942586964812534,0.6989185666395041,10,0.7910995483398438,-0.39331626892089844,-4.127584934234619,-4.7510786056518555,-1.23358154296875,4,-0.019004077559870103,1.387101214853538,37.08790969848633,-1.0544264293905041,37.642127990722656,2.403524796358409,37.97287368774414,-0.019004077559870103
2886,2006-10-23,37.150482177734375,37.25775146484375,36.8108024597168,36.98064422607422,1542231.0,-0.00024062941427682727,1.3255790873543598,-2.3750133361783847,35.135139031658554,47.57800440380013,1.1609190587789584,1.3554649861240051,-2.5665504158691164,-4.045053363858116,39.77277098351648,0.4469490051269531,0.6402024554296943,-1.273362159729004,-2.7942206567053702,0.24749633724736242,-2.0337914082171835,-0.5129329112408243,1.7823499497210449,27.397190871110556,-25.884781062545056,0.7604292484881819,10,0.8000411987304688,-0.38437461853027344,-4.118643283843994,-4.7421369552612305,-1.2514572143554688,0,-0.007699632890211028,5.0,37.159423828125,1.387101214853538,37.08790969848633,-1.0544264293905041,37.642127990722656,-0.007699632890211028
2887,2006-10-24,37.40077590942383,38.12483596801758,37.141544342041016,37.32926559448242,1449379.0,0.006737294296531804,-3.3999795162419133,0.42105026728359013,27.95498417512482,44.994920555483375,0.7482839149899476,1.0706530180753049,-2.658213942512944,-4.248606013150031,37.78491166825964,0.9832916259765625,0.2620364242200992,-0.9663057327270508,-2.552857342683758,0.6202458772296566,-1.759581537705408,-0.17302992774869352,1.3001873424442536,40.18266352809129,-7.055203369702767,0.7932758049783548,10,0.5497474670410156,-0.6346683502197266,-4.2840166091918945,-4.992430686950684,-1.5106925964355469,1,-0.013623286468947726,1.3255790873543598,37.150482177734375,5.0,37.159423828125,1.387101214853538,37.08790969848633,-0.013623286468947726
2888,2006-10-25,37.57061767578125,38.08908081054688,37.150482177734375,37.51698303222656,966104.0,0.004541129488028206,-1.386359668690492,0.7500266723567695,30.99632855749232,41.62948677363248,0.511741839154439,0.8945791589878809,-2.690693386102879,-4.365962619627318,35.634746644814314,0.9385986328125071,-0.11615456880185349,-0.7633897781372099,-2.3888905566078478,0.862111000333428,-1.5761401673725288,0.049360611098109075,0.9216635880582231,63.31362889154308,20.127151721784692,0.8127503892353173,10,0.37543678283691406,0.23241233825683594,-4.3778767585754395,-5.18015193939209,-1.7609825134277273,2,-0.013561802562557346,-3.3999795162419133,37.40077590942383,1.3255790873543598,37.150482177734375,5.0,37.159423828125,-0.013561802562557346
2889,2006-10-26,37.49910354614258,37.57061767578125,36.89125442504883,37.57061767578125,1016333.0,-0.00190345898105293,17.999413239451645,-1.3333570412517781,32.18392308088487,39.2383979682122,0.3589523722482042,0.9329640623809397,-2.512955969131511,-4.2427027339046575,33.25351745526505,0.6793632507324219,-0.3146571815818149,-0.7835046768188505,-2.4478457010905217,0.8808363474528207,-1.6156751889546896,0.04866583531698865,0.8053639284711522,58.57976511227997,18.578245083305738,0.8321705121358371,10,0.19219017028808594,0.6659564971923828,-3.247089385986328,-4.1253461837768555,-0.7955703735351562,3,-0.040524446944685044,-1.386359668690492,37.57061767578125,-3.3999795162419133,37.40077590942383,1.3255790873543598,37.150482177734375,-0.040524446944685044
2890,2006-10-27,36.649898529052734,37.49910354614258,36.60520553588867,37.49910354614258,856136.0,-0.022646008485106783,1.105258429388987,11.874646610124287,24.79064730459524,36.312315175040894,0.9523673427414394,1.7693952642546762,-1.5718334245339776,-3.345165609259496,31.081895726526813,0.8938980102539062,-0.3944415108978845,-1.5670080184936523,-3.381307923741325,0.24729188675402014,-2.474157971117492,-0.6598580658698125,1.485536535257829,2.941043573433209,-30.977323723258532,0.9071499526238364,10,0.9385967254638672,1.5106925964355469,-1.403421401977539,-2.5431432723999023,-0.43801116943359375,4,-0.019512152472570765,17.999413239451645,37.49910354614258,-1.386359668690492,37.57061767578125,-3.3999795162419133,37.40077590942383,-0.019512152472570765
2891,2006-10-30,37.57955551147461,37.58849334716797,36.43536376953125,36.52475357055664,1153261.0,0.025365881482179997,1.150002133743012,-1.2421051685877798,38.41463533633314,35.267321897885836,-0.16411024397840634,0.8472730348489961,-2.4078256117384598,-4.2253039939308366,29.195694448964332,1.1531295776367188,-0.5993703679339859,-0.6145565032959013,-2.4497903965120784,1.2206773899202759,-1.5321734499039934,0.30306044331219084,0.3722520094253241,67.72480440746469,32.11620934297251,0.9176169466080886,10,-0.07598114013671875,0.49611473083496094,-2.0068044662475586,-3.4728002548217773,-1.4302406311035156,0,-0.044005662222732056,1.105258429388987,36.649898529052734,17.999413239451645,37.49910354614258,-1.386359668690492,37.57061767578125,-0.044005662222732056
2892,2006-10-31,37.45441055297852,37.82090759277344,37.159423828125,37.57955551147461,1807697.0,-0.003330134079363334,1.176473541520233,-0.11864308704928624,41.7910637891318,35.17733977801021,-0.13437430622143864,0.9195947272216003,-2.166061231866017,-4.05229272717542,27.197654566245433,0.6614837646484375,-0.7498919902281216,-0.676234626770011,-2.5221108464297757,1.1696415928897537,-1.599172736599897,0.24670348305987488,-1.0190467834472727,61.621592943217415,21.496891484127524,0.9229381098298829,10,-0.17431068420410867,0.6212596893310476,-1.8771896362304759,-3.3476552963256907,-1.7609825134277415,1,-0.04152743473027176,1.150002133743012,37.57955551147461,1.105258429388987,36.649898529052734,17.999413239451645,37.49910354614258,-0.04152743473027176
2893,2006-11-01,37.11472702026367,37.96393203735352,37.06109237670898,37.67788314819336,1145989.0,-0.009069253198748739,-1.6933336367981282,4.500030482229116,29.01465111896421,33.66067119529117,0.13704129431055634,1.1291981630933492,-1.7020794917218964,-3.6558128528067044,24.820741429631923,0.9028396606445455,-0.8874825744860289,-0.8965824127197237,-2.676745967240528,0.8835811418010806,-1.7866641899801294,-0.006500635459318005,-0.6793632507324219,44.44441671553865,7.878879753790741,0.8900817772604024,11,0.1653728485107422,0.9609432220458984,-1.537506103515625,-3.00797176361084,-1.1799468994140625,2,-0.03299616636293101,1.176473541520233,37.45441055297852,1.150002133743012,37.57955551147461,1.105258429388987,36.649898529052734,-0.03299616636293101
2894,2006-11-02,37.17729949951172,37.27563095092773,36.45324325561523,37.00746154785156,1215684.0,0.0016859205030359536,3.487780507098721,-0.3015823556506896,31.499078891430656,32.42005014284618,0.09888057184112853,0.9387495459047273,-1.6096872402643925,-3.648801928665428,22.043439047674035,0.8223876953125,-0.9592928457924046,-0.7222723007202134,-2.410401271827439,0.9658566703870122,-1.5663367862738227,0.12179218483339582,0.786632537841804,48.53795185984679,13.9603857063208,0.8440644855536114,11,0.10280036926269531,0.8983707427978516,-1.5777320861816406,-3.0481977462768555,-0.6614837646484375,3,-0.036787619207687694,-1.6933336367981282,37.11472702026367,1.176473541520233,37.45441055297852,1.150002133743012,37.57955551147461,-0.036787619207687694
2895,2006-11-03,35.6755485534668,37.18624114990234,35.5146484375,37.18624114990234,2591565.0,-0.04039429883993173,1.2130150321070567,-8.894905889223264,24.924966872650003,31.285586569623003,1.5287752750041292,2.282980577928285,0.02499224549508483,-2.1004804463173343,19.853882241139342,1.6715927124023366,-1.0118736031489561,-2.0497127532959,-3.901138015306209,-0.19828749128559053,-2.9754253843010545,-1.1240001222907452,2.288383483886726,6.56927258143644,-26.111501140661307,0.9257126310051553,11,1.1441936492919922,1.9397640228271484,-0.07598114013671875,-1.5464468002319336,0.0,4,0.028814823060113293,3.487780507098721,37.17729949951172,-1.6933336367981282,37.11472702026367,1.176473541520233,37.45441055297852,0.028814823060113293
2896,2006-11-06,36.58732604980469,37.49016571044922,36.01523208618164,36.03310775756836,2270836.0,0.025557490586904708,-4.000032329606808,-0.3668637110845709,38.78437056694336,32.48885172426951,0.5908471350133553,1.2167468019542298,-0.7240951035292937,-2.9768975626236838,17.569987708258335,1.8146171569824219,-1.0060801260675873,-1.000274658203125,-2.7527887976593064,0.7522394812530564,-1.8765317279312157,-0.1240175884750343,1.278634643554696,43.795565869499065,9.286510104570063,0.8762570697280895,11,0.21453857421875,1.0279865264892578,-0.9877586364746094,-2.458224296569824,0.22347640991210938,0,-0.01026144107045368,1.2130150321070567,35.6755485534668,3.487780507098721,37.17729949951172,-1.6933336367981282,37.11472702026367,-0.01026144107045368
2897,2006-11-07,36.48899841308594,36.78398513793945,36.31915664672852,36.50687789916992,889473.0,-0.0026874780787451424,-1.599980796517832,-0.03226072891213821,40.30077648719759,33.522679272014535,0.6104311217687552,1.1828151844345527,-0.47786788769292343,-2.839711337897313,15.567453569547965,0.4648284912109304,-1.009184830963143,-0.9761379241943331,-2.672656269809245,0.7203804214205789,-1.8243970970017926,-0.12787875138687355,1.2829097900390707,39.78101905570296,3.336692350135394,0.8482591728074574,11,0.2502918243408203,1.1263141632080078,-0.3709697723388672,-2.359896659851074,0.3933143615722656,1,-0.009309204074865018,-4.000032329606808,36.58732604980469,1.2130150321070567,35.6755485534668,3.487780507098721,37.17729949951172,-0.009309204074865018
2898,2006-11-08,37.08790969848633,37.16836166381836,36.06886672973633,36.4979362487793,1581273.0,0.016413475607639727,1.9285605421717351,-32.99722637081289,50.0,35.50224337413844,-0.07169225313246841,0.5115687967388922,-0.938754937296693,-3.390320436540307,13.78401572805252,1.0994949340820312,-0.9539762862850623,-0.31465358734131144,-1.9671499632163574,1.3378427885337345,-1.1409017752788344,0.5115946005962115,0.5937081140136797,79.63794002355804,37.60084080274418,0.8262481879375226,11,-0.3486194610595703,0.5274028778076172,-0.5720953941345215,-2.9409303665161133,-0.9385948181152344,2,-0.037599359744786565,-1.599980796517832,36.48899841308594,-4.000032329606808,36.58732604980469,1.2130150321070567,35.6755485534668,-0.037599359744786565
2899,2006-11-09,36.21188735961914,37.06109237670898,36.14037704467773,37.06109237670898,1631167.0,-0.023620159399356466,1.1684170806867855,-1.4393953109441358,43.02630167784726,37.528427193388666,0.6733460595889156,1.2169528651680537,0.07919683165366109,-2.4691722644930465,11.662230998450282,0.9475326538086009,-0.906207971549641,-1.0427354812622056,-2.5523344339544636,0.46686347143005236,-1.7975349576083346,-0.2879360049160766,1.3830516778808644,35.293992700870874,-8.492865361066997,0.7547994763461294,11,0.5274028778076172,1.4034252166748047,0.7754607200622559,-1.738633155822754,-0.18771743774414062,3,-0.007652383208242908,1.9285605421717351,37.08790969848633,-1.599980796517832,36.48899841308594,-4.000032329606808,36.58732604980469,-0.007652383208242908
2900,2006-11-10,36.57838821411133,36.58732604980469,36.21188735961914,36.47111892700195,1104933.0,0.010121009458923691,5.000060964457721,-0.12631730259552515,46.000016003029906,38.37124726746608,0.33037743438148937,0.7019889392955037,-0.13415513011652536,-2.8127930174195157,9.425782385548025,0.3754386901855469,-0.8815627894485232,-0.5591337203979521,-1.8756625610460276,0.7573951202501235,-1.2173981407219898,0.0991306999260857,0.9333391993886764,38.1817946695289,-7.361065640311338,0.6582644203240388,11,0.1609020233154297,0.9564743041992188,0.5028185844421387,-2.011275291442871,-0.2949867248535156,4,-0.0017106406898461657,1.1684170806867855,36.21188735961914,1.9285605421717351,37.08790969848633,-1.599980796517832,36.48899841308594,-0.0017106406898461657
2901,2006-11-13,36.58732604980469,36.76610565185547,36.11355972290039,36.408546447753906,1099787.0,0.00024434744475465564,1.4333347558286746,1.6666429587482219,44.113836174177074,38.62933308802667,0.18538562727137275,0.558343965449069,-0.002820453908796594,-2.8017065800664227,7.698743679453675,0.6525459289550781,-0.8665855044559976,-0.4465034484863253,-1.5703206281668258,0.6773137311941753,-1.0084120383265756,0.11540514135392499,0.8445182046553157,47.15431640448814,0.8948683343263895,0.5619085898402519,11,0.1519641876220703,0.8894329071044922,0.5139927864074707,-2.0202131271362305,-0.8223876953125,0,-0.024920583020927256,5.000060964457721,36.57838821411133,1.1684170806867855,36.21188735961914,1.9285605421717351,37.08790969848633,-0.024920583020927256
2902,2006-11-14,36.45324325561523,36.67671585083008,36.10462188720703,36.640960693359375,1922251.0,-0.0036647333562157547,3.413832683393422,-1.0499935987710038,41.872562778821944,40.057989939121974,0.1816169745234859,0.6036942937492995,0.269699035131417,-2.64289490253892,6.730352777739193,0.5720939636230469,-0.7267605364054148,-0.5046047210693416,-1.5647831138351123,0.555573671696429,-1.0346939174522305,0.02548447531354725,0.9019131661663735,34.95937215934653,-8.765155578686333,0.530089196382887,11,0.049163818359382105,0.9475326538086009,0.6480755805969309,-1.8861303329467702,-0.7240600585937429,1,0.009808707598232491,1.4333347558286746,36.58732604980469,5.000060964457721,36.57838821411133,1.1684170806867855,36.21188735961914,0.009808707598232491
2903,2006-11-15,36.462181091308594,36.73928833007813,36.29233932495117,36.29233932495117,1784987.0,0.0002451862960639595,-4.263122431103109,-0.9047735170395317,42.38845607379494,41.26792073716245,0.078652331416869,0.5289445845631846,0.4047496215876407,-2.6266581175561683,6.190550359342005,0.44694900512696023,-0.7391381905741312,-0.4366695404052763,-1.467431073467111,0.5940919926565584,-0.9520503069361936,0.07871122612564108,0.8193550111017416,37.38319247964995,-4.277916790934661,0.5153807665309172,11,0.040225982666015625,0.9385948181152344,0.6391377449035645,-1.8950681686401367,-0.33074188232421875,2,0.01152239582973702,3.413832683393422,36.45324325561523,1.4333347558286746,36.58732604980469,5.000060964457721,36.57838821411133,0.01152239582973702
2904,2006-11-16,36.69459533691406,36.721412658691406,36.44430160522461,36.62308120727539,1383376.0,0.006374118021723829,3.4285061115005946,0.4210632706690924,50.360765289188,44.094120561222226,-0.2563970927958934,0.2799042286582818,0.33870731346083716,-2.83314701868467,5.915603672074931,0.2771110534667969,-0.7725829024538555,-0.18458957672119425,-1.2151715728526469,0.8459924194102584,-0.6998805747869241,0.3307014213445356,0.5162652588998569,89.18940739544648,40.869449471471356,0.5152909980657279,11,0.05810356140136719,0.7061805725097656,0.4067234992980957,-2.1274824142456055,-0.39331817626953125,3,-0.014859966475619601,-4.263122431103109,36.462181091308594,3.413832683393422,36.45324325561523,1.4333347558286746,36.58732604980469,-0.014859966475619601
2905,2006-11-17,36.45324325561523,36.59626770019531,36.3370361328125,36.52475357055664,1360890.0,-0.00657731960477681,1.4166429587482219,-0.9999466581320672,39.77272884721163,44.2039381479187,0.11943169777655527,0.4908020925655805,0.7162223472480846,-2.562727943528195,6.057228744891277,0.3575592041015625,-0.7182213147549348,-0.39063262939453836,-1.4291466830061523,0.6478814242170756,-0.9098896562003489,0.12862439741127218,0.6897688538661342,52.70293649512014,6.555108548102837,0.519257026805808,11,0.16537094116211648,0.9430637359619212,0.6480755805969309,-1.8861303329467702,-0.250293731689446,4,-0.011770511905662473,3.4285061115005946,36.69459533691406,-4.263122431103109,36.462181091308594,3.413832683393422,36.45324325561523,-0.011770511905662473
2906,2006-11-20,36.86443710327149,37.07897186279297,36.67671585083008,36.69459533691406,2111422.0,0.011280034667228822,-2.912982169694046,-2.375066680891787,44.90740618784825,44.71578589243544,-0.2775025201736767,0.060164351304933916,0.41016151312419424,-2.9677173849082337,6.379699685564183,0.6257286071777415,-0.6800679289338944,0.03486347198487039,-0.9937025808114583,1.0634295247811991,-0.4794195544132904,0.5491464983830312,-1.3497886657714915,77.9817555398958,32.39537291835093,0.5142830263981638,11,-0.24582290649414773,0.27710914611815696,0.3821411132812429,-2.2973241806030344,-0.5184631347656321,0,-0.015761412886516446,1.4166429587482219,36.45324325561523,3.4285061115005946,36.69459533691406,-4.263122431103109,36.462181091308594,-0.015761412886516446
2907,2006-11-21,36.89125442504883,37.06109237670898,36.649898529052734,36.87337493896485,1537308.0,0.0007274577854590181,1.300028805838035,0.10527143274258116,47.96086725274359,44.48921558718473,-0.2696117628075143,-0.00714876417050192,0.45176460952611563,-2.9982452450258137,5.819118944844738,0.4111938476562429,-0.44491485694094024,0.08715686798095845,-0.9064866627420898,1.0808003987040067,-0.40966489738056566,0.5839786333424826,-1.3453195190429668,76.13657855303548,29.149714965902035,0.4968217653615256,11,-0.2994575500488281,0.1519622802734375,0.6480751037597656,-2.324141502380371,-0.9832916259765625,1,-0.030530706751784598,-2.912982169694046,36.86443710327149,1.4166429587482219,36.45324325561523,3.4285061115005946,36.69459533691406,-0.030530706751784598
2908,2006-11-22,37.06109237670898,37.09685134887695,36.6856575012207,36.78398513793945,1267815.0,0.004603745638555257,1.3589451799978116,15.498613185412205,48.959996941067004,45.14851506087582,-0.49579157779533034,-0.2288495231638592,0.3545958233914064,-3.168988309328391,5.247206889164186,0.41119384765625,-0.362611726192263,0.28247108459471804,-0.6528383668830386,1.2177805360724747,-0.18518364114416386,0.7501258103335999,-1.4844967315673756,95.29372781540314,46.49945481944103,0.46765472573887984,11,-0.4603557586669851,-0.017875671386711645,0.6503133773803782,-2.225809097290032,-1.01904296875,2,-0.03593820619611665,1.300028805838035,36.89125442504883,-2.912982169694046,36.86443710327149,1.4166429587482219,36.45324325561523,-0.03593820619611665
2909,2006-11-24,35.97947311401367,36.87337493896485,35.899024963378906,36.75716781616211,1051460.0,-0.029184764758176662,-1.0761971338692917,-2.8064755926324336,52.94116778448169,45.91975414770379,0.6139568226591763,0.7727024075164977,1.5030012302728508,-2.0914328264966713,4.9750030989178144,1.162067413330071,-0.31035939890397657,-0.7231666564941435,-1.6589350947074237,0.2126017817191368,-1.1910508756007872,-0.2552824373874998,-0.34206724072265615,6.716177870912062,-45.460432415022574,0.46788421910664035,11,0.5184650421142578,0.8402690887451172,1.597848892211914,-1.1441898345947266,-0.2681694030761719,4,0.0042236887263229494,1.3589451799978116,37.06109237670898,1.300028805838035,36.89125442504883,-2.912982169694046,36.86443710327149,0.0042236887263229494
2910,2006-11-27,35.93478012084961,36.50687789916992,35.80963516235352,35.97947311401367,2811276.0,-0.0012421803127142805,-3.7273432650529417,0.05746855808660506,42.41163595584174,45.730620790110976,0.6232996544145948,0.802202933607127,1.6205251019973588,-2.053102965231105,5.086677653984369,0.6972427368163991,-0.378567637748489,-0.7321037292480455,-1.7290099216808983,0.2648024631848074,-1.2305568254644754,-0.23365063303161548,-0.23899642853515957,9.722139902084638,-41.71707223030623,0.4984530962164278,11,0.518463134765625,0.8849620819091797,1.5509166717529297,-1.099496841430664,-0.9564743041992188,0,0.010198950391859363,-1.0761971338692917,35.97947311401367,1.3589451799978116,37.06109237670898,1.300028805838035,36.89125442504883,0.010198950391859363
2911,2006-11-28,35.92584228515625,36.363853454589844,35.44313430786133,35.729183197021484,1951113.0,-0.00024872381751883665,-1.3953454906339164,-4.400221918743599,43.3120955627194,45.89056887721069,0.5906517275609247,0.7176928774296059,1.7241520224514773,-2.0328035507411784,5.586977517708361,0.9207191467285156,-0.32520397913795307,-0.6583559036254911,-1.6098189279005553,0.293107120649573,-1.1340874157630196,-0.1826243914879626,1.1710090637207031,29.189272730627984,-22.74458274023982,0.47573151213753123,11,0.3441505432128906,0.8581428527832031,1.4324731826782227,-1.0905590057373047,-1.3140335083007812,1,0.007713312232738634,-3.7273432650529417,35.93478012084961,-1.0761971338692917,35.97947311401367,1.3589451799978116,37.06109237670898,0.007713312232738634
2912,2006-11-29,35.899024963378906,36.26552200317383,35.586158752441406,35.9884147644043,1466831.0,-0.0007464632718833242,1.1111209895861116,-0.4545419277248657,33.66092670513352,44.92084339180387,0.5929396135843987,0.6556241739350952,1.8245332995949113,-2.00137355166423,5.845855001210676,0.6793632507324219,-0.32263069082369356,-0.6074039459228544,-1.5125146439580135,0.2977067521123047,-1.059959294940434,-0.15484859690527486,1.1647520446777335,27.56763365258632,-20.000060292826024,0.45255534901758054,11,0.3709678649902344,0.8849601745605469,1.4592905044555664,-1.063741683959961,-1.1710090637207102,2,0.012450171155982348,-1.3953454906339164,35.92584228515625,-3.7273432650529417,35.93478012084961,-1.0761971338692917,35.97947311401367,0.012450171155982348
2913,2006-11-30,35.89008331298828,35.97053527832031,35.407379150390625,35.84539031982422,1500615.0,-0.000249077806423581,4.478254415912127,-0.4999786625698801,44.19353462101285,44.235595539784406,0.5723876486854707,0.5988160317538131,1.832373538926447,-1.970411303043612,6.039270271091185,0.5631561279296875,-0.3077018699821821,-0.5551134109497085,-1.4526173445427233,0.3423905226433064,-1.0038653777462159,-0.10636144415320103,1.1412808410644502,32.92670868223412,-15.524588073066539,0.4487519667965078,11,0.3620319366455078,0.8581466674804688,1.4682321548461914,-0.8849592208862305,-1.2514572143554759,3,0.0004981734349307487,1.1111209895861116,35.899024963378906,-1.3953454906339164,35.92584228515625,-3.7273432650529417,35.93478012084961,0.0004981734349307487
2914,2006-12-01,35.80963516235352,36.17613220214844,35.398441314697266,35.76493835449219,1465936.0,-0.0022415147363462617,1.0,1.0000853533630816,34.532325508568945,43.65332850215744,0.5745197692845494,0.6024358546490021,1.8747409268575623,-1.8510591349110612,6.626055233241396,0.7776908874511719,-0.26662920406338486,-0.5671783447265568,-1.4378256494705468,0.3034689600174332,-1.0025019970985483,-0.13185469235456537,1.1567695915527239,37.09674088859891,-12.130872525671741,0.4353236523719933,12,0.43801116943358664,0.8715515136718679,2.0649070739746023,-0.652547836303718,-0.43801116943360086,4,0.006490271251067936,4.478254415912127,35.89008331298828,1.1111209895861116,35.899024963378906,-1.3953454906339164,35.92584228515625,0.006490271251067936
2915,2006-12-04,36.70353317260742,36.8108024597168,35.75600051879883,35.818572998046875,1237834.0,0.02496249979094034,-1.0884993183354545,19.799180677644713,51.72414573765907,44.410744007691974,-0.3130628389940213,-0.22187502463967945,0.9630266147510724,-2.689612729470099,5.861913401655598,1.0548019409179688,-0.20829788512526193,0.2753204345703111,-0.5406726703788607,1.0913135395194828,-0.1326761179042748,0.683316987044897,0.16879377494628756,92.4049675617569,41.14231767077577,0.4079965524745848,12,-0.4558868408203125,-0.02234649658203125,1.2246437072753906,-1.4257698059082031,-1.4570579528808594,0,-0.027033622539926028,1.0,35.80963516235352,4.478254415912127,35.89008331298828,1.1111209895861116,35.899024963378906,-0.027033622539926028
2916,2006-12-05,36.21188735961914,36.721412658691406,36.006290435791016,36.70353317260742,1273856.0,-0.013395054113079397,1.7118533734521468,-0.5555569924176785,46.76254354473603,44.27759692902447,0.0852493114924755,0.253182506932248,1.4100273610845164,-2.1370693479512184,5.435005555591635,0.7151222229003906,-0.24679797941817583,-0.19755344390868856,-1.0154061474984886,0.6202992596811114,-0.6064797957035921,0.211372907886215,0.5989151000976562,57.59476234462865,4.093474059161991,0.408926351794901,12,0.03575897216796875,0.46929931640625,1.6626558303833008,-0.9028377532958984,-0.4022521972656179,1,-0.034065651721438606,-1.0884993183354545,36.70353317260742,1.0,35.80963516235352,4.478254415912127,35.89008331298828,-0.034065651721438606
2917,2006-12-06,36.149314880371094,36.32809448242188,35.96159744262695,36.27446365356445,1055599.0,-0.001727954100448903,2.1538777185062288,0.25455067426017597,45.86285935658826,43.93347053074905,0.035212851647216326,0.3046199611297169,1.426018931221023,-2.01248851961315,5.010869020773226,0.366497039794929,-0.1978796566068155,-0.24314174652099751,-1.0681152772215015,0.5818317841795064,-0.6556285118712495,0.16934501882925446,0.6614875793457031,53.164416786858325,-2.277564409388944,0.41248676535025214,12,-0.013406753540039062,0.5318717956542969,1.6403074264526367,-0.8402652740478516,-0.23241424560546875,2,-0.042532095244507184,1.7118533734521468,36.21188735961914,-1.0884993183354545,36.70353317260742,1.0,35.80963516235352,-0.042532095244507184
2918,2006-12-07,35.69342803955078,36.363853454589844,35.62191390991211,36.01523208618164,1517508.0,-0.01261121662551501,-2.1922890696166695,2.571371963300515,37.499976185894766,42.2177825753505,0.3092113641287071,0.6858426872722276,1.8388650395508463,-1.493331971775497,5.237075254863644,0.7419395446777344,-0.2267666648821134,-0.6293045043945327,-1.442423041291832,0.18381403250276662,-1.0358637728431788,-0.22274523594588658,1.0326327514648455,20.886069111554065,-29.03596120437758,0.40655926844864815,12,0.41119384765625,0.9877586364746094,1.984457015991211,-0.38437843322753906,0.14302444458007812,3,-0.027047335963999886,2.1538777185062288,36.149314880371094,1.7118533734521468,36.21188735961914,-1.0884993183354545,36.70353317260742,-0.027047335963999886
2919,2006-12-08,35.93478012084961,36.17613220214844,35.38949966430664,35.66661071777344,1753887.0,0.006761807272515075,1.095246320559651,-0.8333313576500433,43.52675467089865,42.341684654801284,0.06800425121195985,0.4455073826853422,1.5468795926057552,-1.6815006514730015,5.598146509202457,0.7866325378417969,-0.2815938085476901,-0.3740970611572294,-1.2044298217293985,0.4562356994149397,-0.7892634414433104,0.04106931912885159,0.7116235015869137,38.36483389069906,-10.742545721112336,0.415166380286084,12,0.16537094116210938,0.5050525665283203,1.7431049346923828,-0.6257305145263672,-0.2592315673828125,4,-0.03606962441005079,-2.1922890696166695,35.69342803955078,2.1538777185062288,36.149314880371094,1.7118533734521468,36.21188735961914,-0.03606962441005079
2920,2006-12-11,36.51581573486328,36.57838821411133,35.93478012084961,36.024169921875,1268822.0,0.01616917126136941,1.0869575973479788,1.83334044581004,45.82439704620479,42.62082926407743,-0.4715303652599516,-0.14804679758169925,0.9390733300498013,-2.1888775162332053,5.728707842536025,0.6436080932617188,-0.34987221113301814,0.21006717681884624,-0.6164525966322003,1.0365869502698928,-0.2031927099066806,0.6233270635443731,-1.1263160705566406,84.56378722222063,37.49327687944201,0.41325988672552455,12,-0.4156646728515625,-0.07598304748535156,1.162069320678711,-1.206766128540039,-1.3497886657714773,0,-0.031334141629237866,1.095246320559651,35.93478012084961,-2.1922890696166695,35.69342803955078,2.1538777185062288,36.149314880371094,-0.031334141629237866
2921,2006-12-12,35.6755485534668,36.11355972290039,35.46995162963867,36.11355972290039,1941828.0,-0.023011047801795192,1.9387747992544984,-0.8909079623221241,37.81357977671415,43.08223516091972,0.36822131965026017,0.6539376558085479,1.7399484651935069,-1.267814209854734,6.3471868966465355,1.0458641052246094,-0.38861620692815535,-0.584611129760745,-1.4456007925526393,0.27637853303114923,-1.0151059611566922,-0.1541162983647979,-0.28604888916015625,24.06019380093692,-18.5350010742353,0.43049483139594547,12,0.4246025085449219,0.7642841339111328,1.5419788360595703,-0.3664989471435547,-0.6078529357910156,1,-0.01202709842280869,1.0869575973479788,36.51581573486328,1.095246320559651,35.93478012084961,-2.1922890696166695,35.69342803955078,-0.01202709842280869
2922,2006-12-13,36.8108024597168,36.83761978149414,35.6755485534668,35.6755485534668,2836000.0,0.03182162439769076,-1.047244623655914,-2.5918378011182526,47.89791367644048,43.49383283374501,-0.6974387145339094,-0.47764441358741294,0.5554926874910109,-2.327981473460227,6.714018672310507,1.1620712280273438,-0.33621310128488346,0.5327648162841783,-0.35939093710677383,1.4249205696751304,0.08668693958870222,0.9788426929796543,-1.3975250244140653,98.14812863525246,59.64874337182206,0.4460778766954748,12,-0.6972427368164062,-0.5318717956542969,0.39778614044189453,-1.5017528533935547,-1.644775390624993,2,-0.0271976493438002,1.9387747992544984,35.6755485534668,1.0869575973479788,36.51581573486328,1.095246320559651,35.93478012084961,-0.0271976493438002
2923,2006-12-14,36.8823127746582,37.18624114990234,36.65884017944336,36.9717025756836,1620315.0,0.0019426448260577711,1.0344632227969646,-0.07873991935484496,59.13202649080217,46.22713294288203,-0.6854859496178705,-0.5439545151000402,0.4095257607527145,-2.3277944074931867,7.255620075612135,0.5274009704589773,-0.2820345237384245,0.583268547058104,-0.3461498407092165,1.5126869348254246,0.11855935317444732,1.0479777409417608,-1.4123611450195312,83.08446831774643,38.88903428976039,0.46470919388365883,12,-0.5944423675537109,-0.5944423675537109,0.29498863220214844,-1.573263168334961,-2.2079315185546804,3,-0.02617547727527303,-1.047244623655914,36.8108024597168,1.9387747992544984,35.6755485534668,1.0869575973479788,36.51581573486328,-0.02617547727527303
2924,2006-12-15,36.149314880371094,37.20411682128906,35.9884147644043,36.9717025756836,2377000.0,-0.019873967740731024,-1.125004167472378,9.200017069943444,51.90475255049682,46.24720036653068,0.11260419057349225,0.15399307983925326,1.0608961509803123,-1.5267763050743142,7.700101848710296,1.2157020568847656,-0.19969900794214368,-0.12246532440185831,-1.0348629433156376,0.7899322945119209,-0.5786641338587515,0.33373348505503486,-0.5763858795166001,39.17523278655348,-8.993328232294424,0.4561988094568907,12,0.1474933624267578,0.1474933624267578,1.0279865264892578,-0.8089780807495117,-1.8950653076171875,4,-0.008654725470609637,1.0344632227969646,36.8823127746582,-1.047244623655914,36.8108024597168,1.9387747992544984,35.6755485534668,-0.008654725470609637
2925,2006-12-18,36.024169921875,36.632022857666016,35.89008331298828,36.29233932495117,1538315.0,-0.0034618901882438324,-1.7666626362918656,0.3260863514917591,50.855354326946056,46.70195712010956,0.14667116653816947,0.2586034966464297,1.1093453773326587,-1.316663404472564,8.14794749897826,0.7419395446777344,-0.1694207847158964,-0.22615661621093608,-1.1407639853316738,0.6884507529098016,-0.6834603007713085,0.23114706834943632,-0.32074589538574116,31.95879463529557,-17.841737377998143,0.4573036845603706,12,0.27263832092285156,0.27263832092285156,1.1531314849853516,-0.44248104095458984,-1.510692596435554,0,-0.009677429602521048,-1.125004167472378,36.149314880371094,1.0344632227969646,36.8823127746582,-1.047244623655914,36.8108024597168,-0.009677429602521048
2926,2006-12-19,36.28340148925781,36.28340148925781,35.63085556030273,35.80069351196289,2290077.0,0.0071960455423401015,1.7036881909925299,-1.8000113799627306,53.21375034286553,47.518722785251484,-0.11325979256398,-0.04889666409761162,0.7690855887097712,-1.4956935007379784,8.241732316748292,0.6525459289550852,-0.09480316940855005,0.062126731872560015,-0.8060823849726333,0.9303358487177533,-0.37197782655003664,0.49623129029515667,0.92071533203125,41.47727686029593,-10.675568473124095,0.4341045584225982,12,0.013406753540039062,0.013406753540039062,0.8536748886108398,-0.7017126083374023,-1.7073478698730398,1,-0.030795746107123434,-1.7666626362918656,36.024169921875,-1.125004167472378,36.149314880371094,1.0344632227969646,36.8823127746582,-0.030795746107123434
2927,2006-12-20,35.76493835449219,36.819740295410156,35.317989349365234,36.3727912902832,3299810.0,-0.014289264883809882,1.0,-1.2592560396399528,49.035819797112445,48.8004831864979,0.3854833155750583,0.40144133612132293,1.211793063516069,-0.89851586139212,8.123482966892462,1.5017509460449219,-0.15485371727469754,-0.4000205993652344,-1.2305472994912563,0.43050610076078755,-0.8152839494282418,0.015242750697773033,1.4077132415771487,23.69664891583761,-29.612214819135335,0.41526335006301063,12,0.49611473083496094,0.49611473083496094,1.3430862426757812,-0.18324947357177734,-0.7776908874511719,2,-0.019495147171946114,1.7036881909925299,36.28340148925781,-1.7666626362918656,36.024169921875,-1.125004167472378,36.149314880371094,-0.019495147171946114
2928,2006-12-21,35.729183197021484,36.23870468139648,35.69342803955078,35.97947311401367,1632397.0,-0.0009997265231190822,-2.388913914507175,0.41176064514104616,49.37585897076209,49.4503836642605,0.4770059928494135,0.35025474033392356,1.189122943114583,-0.7786021799818315,7.944510372672424,0.545276641845696,-0.16108268163048223,-0.3691802978515639,-1.1053976061245194,0.3670370104213916,-0.7372889519880417,-0.001071643715086168,1.3692819091796906,21.800957452617826,-32.17235836794592,0.3681086541364775,12,0.5318698883056641,0.5318698883056641,1.2224082946777344,-0.14749431610107422,-0.3754386901855469,3,-0.0157617968713214,1.0,35.76493835449219,1.7036881909925299,36.28340148925781,-1.7666626362918656,36.024169921875,-0.0157617968713214
2929,2006-12-22,36.131439208984375,36.26552200317383,35.720245361328125,35.818572998046875,1046538.0,0.01125847209393882,-1.1403479875419262,-1.2500152411144303,45.195211454780434,49.38047415410223,0.11798734850914627,-0.042196024784182384,0.7051110937422891,-1.1083501158066156,7.765198361565405,0.5452766418457031,-0.14916279021774415,0.02547740936279297,-0.7087074288661839,0.7596622475917698,-0.341615009751699,0.39256982847728494,0.8958068669433601,54.16676192290595,4.84598335335329,0.36709241911449,12,0.12961387634277344,0.12961387634277344,0.8201522827148438,-0.5497503280639648,-0.12514877319335938,4,-0.040326596027720485,-2.388913914507175,35.729183197021484,1.0,35.76493835449219,1.7036881909925299,36.28340148925781,-0.040326596027720485
2930,2006-12-26,36.30127716064453,36.408546447753906,36.08674240112305,36.14037704467773,745609.0,0.004700558720559522,-1.4000056899813653,0.5142777019118447,50.7936497184479,50.82270414762821,-0.09552917474343303,-0.19306781677095586,0.46187403484333345,-1.2096654766043358,7.5240759012367695,0.3218040466308594,-0.052489425059462747,0.17699050903320312,-0.5574994978280685,0.9114805158944748,-0.19025449439743625,0.5442355124638425,0.6575986462207055,65.4760906839398,16.491322034389334,0.3672450034306369,12,-0.04022407531738281,-0.04022407531738281,0.7754602432250977,-0.7195882797241211,-0.4558868408203125,1,-0.05638996057444168,-1.1403479875419262,36.131439208984375,-2.388913914507175,35.729183197021484,1.0,35.76493835449219,-0.05638996057444168
2931,2006-12-27,36.20294952392578,36.551570892333984,35.899024963378906,36.32809448242188,949771.0,-0.0027086550228968553,1.2812391646440668,-0.7777804120534013,50.473192277609726,51.108846214424794,0.09552301590504442,-0.07685600915036161,0.4925037448205103,-1.0471160075061476,6.687947850339014,0.6525459289550781,-0.0003706587638845349,0.06480751037597798,-0.6643559927908029,0.7939710135427589,-0.2997742412074089,0.4293892619593649,0.6902908246394546,58.92855782053724,10.039878933741463,0.36458175158339007,12,0.05810356140136719,0.05810356140136719,0.8045110702514648,-0.6212606430053711,-0.08045196533203125,2,-0.046666700385000315,-1.4000056899813653,36.30127716064453,-1.1403479875419262,36.131439208984375,-2.388913914507175,35.729183197021484,-0.046666700385000315
2932,2006-12-28,36.34597396850586,36.48006057739258,36.0599250793457,36.06886672973633,745833.0,0.003950629616118917,-1.8484676063623433,-2.2142900688897114,56.09348272597156,50.77123024055473,-0.13451732476369216,-0.19465961028728884,0.30423694155997794,-1.1212948923594013,5.806634400604881,0.420135498046875,0.002349094165182919,0.18548450469970845,-0.5402102557411581,0.911179265140575,-0.17736287552072838,0.5483318849201453,0.4842563400913775,76.0416435140938,22.635484083879255,0.3628473802204336,12,-0.08492088317871094,-0.08492088317871094,0.5341062545776367,-0.7329978942871094,0.7419357299804688,3,-0.04869646224516477,1.2812391646440668,36.20294952392578,-1.4000056899813653,36.30127716064453,-1.1403479875419262,36.131439208984375,-0.04869646224516477
2933,2006-12-29,35.907962799072266,36.39067077636719,35.80069351196289,36.28340148925781,900101.0,-0.012051160599331756,1.0,-1.354849811403871,49.758451118477836,50.53275230366373,0.16846322246908585,0.2579868447153899,0.7016457785112351,-0.6080078650815608,4.778040761803531,0.5899772644042969,0.11411580595451909,-0.2534206390380831,-0.9777556082956025,0.4709143302194363,-0.6155881236668463,0.10874684559068015,0.861777871155688,22.580497138950197,-31.376316962144355,0.36216748462876125,12,0.1609020233154297,0.3530902862548828,0.9095439910888672,0.1966571807861328,1.4213027954101562,4,-0.025640979333281466,-1.8484676063623433,36.34597396850586,1.2812391646440668,36.20294952392578,-1.4000056899813653,36.30127716064453,-0.025640979333281466
2934,2007-01-03,36.04204940795898,36.363853454589844,35.69342803955078,35.907962799072266,1729947.0,0.0037341747744645826,-1.3809575419297153,-0.357146485942736,45.35902489262167,49.92204903318324,0.01962462099788098,0.1498898191855531,0.5455446486890807,-0.6574245422985285,4.14633783694918,0.6704254150390625,0.08529769010485211,-0.13095474243164773,-0.8387985244389426,0.5768890395756472,-0.48487663343529874,0.22296714857200328,0.6696212094344673,40.62509724080519,-9.06935195456633,0.35392189100364874,1,0.026815414428718043,0.21900367736817117,0.7799272537231516,0.7151184082031321,0.9475326538086009,2,-0.01909727422356411,1.0,35.907962799072266,-1.8484676063623433,36.34597396850586,1.2812391646440668,36.20294952392578,-0.01909727422356411
2935,2007-01-04,35.7113037109375,36.024169921875,35.398441314697266,36.024169921875,2117798.0,-0.009176661772969052,2.9999756145142413,-2.3333143669987013,50.38909585133242,49.608198534124014,0.33673429892069606,0.42423976188938184,0.8476731722777089,-0.24606994053233677,4.72333279819246,0.6436080932617116,-0.036571703748009554,-0.4120889663696303,-1.1022352027186813,0.2780572699794206,-0.7571620845441558,-0.06701584819510487,0.9446196557348188,27.131590612863317,-24.739424229022877,0.345073118174526,1,0.3575611114501953,0.5497493743896484,0.9475364685058594,1.0548038482666016,1.1620712280273509,3,0.008260318000184563,-1.3809575419297153,36.04204940795898,1.0,35.907962799072266,-1.8484676063623433,36.34597396850586,0.008260318000184563
2936,2007-01-05,34.97830581665039,35.52358627319336,34.87997817993164,35.309051513671875,2299810.0,-0.02052565485204083,-1.4406784564753534,1.0571473858759266,28.144966833786697,47.28699264931003,0.9668056580583411,1.1173704874631767,1.5432346296550747,0.5596682260762336,5.576857085218095,0.8313255310058594,-0.08681501543536996,-1.0834077835082994,-1.9405437881117393,-0.2262717789048594,-1.5119757858100158,-0.6548397812065829,1.6241001893296456,6.145160828891029,-38.225034600604474,0.42856800230171926,1,0.7374687194824219,1.063741683959961,1.658186912536621,1.787801742553711,3.1375885009765625,4,0.02478920813714991,2.9999756145142413,35.7113037109375,-1.3809575419297153,36.04204940795898,1.0,35.907962799072266,0.02478920813714991
2937,2007-01-08,34.61180877685547,34.915733337402344,34.424087524414055,34.915733337402344,1997651.0,-0.01047783851270645,2.2353147906416773,0.918907073573002,24.701212830655038,44.54536530040925,1.2879737510963594,1.4364215556396402,1.8591956971118861,0.9983692417270333,6.590614834247457,0.5542182922363352,-0.13474131761301322,-1.3730295181274386,-2.445762759188426,-0.300296277066451,-1.9093961386579323,-0.8366628975969448,1.887251559561662,9.545553296814466,-28.691270886398065,0.5363666205304942,1,0.8760204315185547,1.2022933959960938,1.9151802062988281,2.154298782348633,3.4236373901367188,0,0.04364662914549733,-1.4406784564753534,34.97830581665039,2.9999756145142413,35.7113037109375,-1.3809575419297153,36.04204940795898,0.04364662914549733
2938,2007-01-09,34.728015899658196,35.02300262451172,34.45984649658203,34.772708892822266,1825819.0,0.00335744148917283,1.0655650543577115,0.14705291695955747,31.63974608017911,43.039202481009106,1.134076472913641,1.3114168054785793,1.6872856511527203,0.9426436759153418,7.037228666022751,0.5631561279296875,-0.22432226155917334,-1.2085517883300838,-2.4150408614756245,-0.0020627151845431513,-1.8117963249028506,-0.605307251757317,1.6050466117986915,15.66830154690868,-21.522441341719272,0.6032445365727698,1,0.7598133087158274,1.0860862731933665,1.7989730834961009,2.0380916595459055,3.378940582275405,1,0.06795360281009777,2.2353147906416773,34.61180877685547,-1.4406784564753534,34.97830581665039,2.9999756145142413,35.7113037109375,0.06795360281009777
2939,2007-01-10,34.638626098632805,34.78165054321289,34.361515045166016,34.540294647216804,1919902.0,-0.0025739967778081185,1.186040510901819,-2.2001536360525926,31.934748397955403,40.94376900095438,1.1057200982181499,1.3689077542970196,1.721090804984705,1.0761952435586224,7.197661450340428,0.420135498046875,-0.2520720627680362,-1.2331338882446374,-2.5720119620700856,0.10574418558081078,-1.902572925157365,-0.5636948513319098,1.5417184138606572,16.666781383716632,-20.310605558924337,0.6694390369127247,1,0.8179168701171946,1.1441898345947337,1.8615465164184641,2.127481460571296,3.5398445129394602,2,0.07767743120607817,1.0655650543577115,34.728015899658196,2.2353147906416773,34.61180877685547,-1.4406784564753534,34.97830581665039,0.07767743120607817
2940,2007-01-11,35.37162399291992,35.44313430786133,34.853160858154304,34.853160858154304,1900213.0,0.02116128659952965,-1.2758549649773732,5.272607363153888,39.419091912776985,39.71553562708408,0.253657693681717,0.5752901806709829,0.9672563324012771,0.3887870052033051,7.649444214894577,0.8045082092285227,-0.26467643997183643,-0.44292640686035156,-1.7635875911506105,0.8777347774299074,-1.103256999005481,0.2174041852847779,0.6268375728407989,86.92315267701802,48.4282501781353,0.6603305921451278,1,0.049163818359375,0.4111919403076172,1.0927925109863281,2.1855850219726562,2.7979049682617188,3,0.045741695919065295,1.186040510901819,34.638626098632805,1.0655650543577115,34.728015899658196,2.2353147906416773,34.61180877685547,0.045741695919065295
2941,2007-01-12,35.24647521972656,35.586158752441406,35.17496490478516,35.38056182861328,1571205.0,-0.0035381121663627946,-1.9677596982462946,-0.2586232267938113,43.37898297686597,38.302813432739015,0.255758163117342,0.7026720371556721,1.0397144740643753,0.5538368189333269,7.352556104560265,0.4111938476562429,-0.28301075990923863,-0.5466215133667021,-1.890525960797099,0.7972829340636949,-1.218573737081897,0.12533071034849286,0.5882916939746892,72.2626645858837,30.578296526771958,0.6719522237151975,1,0.12961769104003906,0.5363407135009766,1.2179412841796875,2.3107337951660156,2.887298583984375,4,0.04615779901667305,-1.2758549649773732,35.37162399291992,1.186040510901819,34.638626098632805,1.0655650543577115,34.728015899658196,0.04615779901667305
2942,2007-01-16,35.80963516235352,36.024169921875,35.6755485534668,36.024169921875,1916545.0,0.015977766262192716,2.2500222265687513,1.5999715504978134,50.90544244322639,38.43025691326663,-0.43748885626016687,0.06393963250179269,0.4333559142611918,0.04539072615474282,7.576097163197873,0.7776947021484375,-0.3472143650715367,0.06659679412842223,-1.1894041951382803,1.3225977833951248,-0.5614037005049255,0.69459728876177,-1.448120117187507,87.0968556056491,41.12532373063817,0.6280004946333497,1,-0.44695091247559304,-0.026819229125983668,0.6547813415527273,1.7475738525390554,2.2883834838867188,1,0.06440331337689775,-1.9677596982462946,35.24647521972656,-1.2758549649773732,35.37162399291992,1.186040510901819,34.638626098632805,0.06440331337689775
2943,2007-01-17,35.916900634765625,36.29233932495117,35.79175567626953,36.29233932495117,2107395.0,0.0029954360586412765,1.6666598929068575,1.7500133359413086,47.41376297487155,38.65856114462773,-0.6072075254624281,-0.12581087793186896,0.2941982878540017,-0.0014143628645086892,7.460620414274886,0.5005836486816406,-0.40567824016319065,0.2221328735351591,-0.9184107354066526,1.3626764824769708,-0.34813893093574677,0.792404678006065,-1.522132492065431,80.55552262750072,34.14918066306841,0.5702718044709058,1,-0.5899734497070312,-0.13408470153808594,0.49164676666259766,1.6403083801269531,2.2168731689453125,2,0.058984642181957314,2.2500222265687513,35.80963516235352,-1.9677596982462946,35.24647521972656,-1.2758549649773732,35.37162399291992,0.058984642181957314
2944,2007-01-18,35.83645248413086,36.006290435791016,35.684486389160156,35.899024963378906,1994742.0,-0.002239841111370766,1.3226277171294447,0.16666497322671436,44.2731710251621,37.97901394171992,-0.6246822900973399,-0.07378644657818967,0.3391447161773016,0.15319958810388812,7.641238343291973,0.3218040466308594,-0.5218172745978791,0.15732784271240519,-0.965409040908277,1.2800647263330873,-0.40404059909793943,0.7186962845227498,-1.3657814941406272,68.32311965902569,23.323967891362706,0.5613684418103423,1,-0.5095252990722656,-0.05363655090332031,0.5564517974853516,1.7207565307617188,1.7252273559570312,3,0.06335738725277484,1.6666598929068575,35.916900634765625,2.2500222265687513,35.80963516235352,-1.9677596982462946,35.24647521972656,0.06335738725277484
2945,2007-01-19,35.6755485534668,35.97947311401367,35.487831115722656,35.85432815551758,1495357.0,-0.004489951418470195,1.2916659257810417,2.857160275559349,43.60087571105237,39.69633715030499,-0.5245451270695654,0.06288463019443213,0.5103585666987982,0.38423288141607514,7.6655670750337634,0.4916419982910156,-0.5744849678164599,0.01385498046875,-1.0970892098643006,1.1247991708018006,-0.5416171146977717,0.5693270756352717,-1.13201083007813,44.79999180644047,1.4982578975180942,0.5554720951665243,1,-0.3486213684082031,0.10726737976074219,0.5944433212280273,1.8771896362304688,0.7508773803710938,4,0.07015791374179847,1.3226277171294447,35.83645248413086,1.6666598929068575,35.916900634765625,2.2500222265687513,35.80963516235352,0.07015791374179847
2946,2007-01-22,35.166027069091804,35.7113037109375,34.951488494873054,35.66661071777344,1810493.0,-0.014282092498490218,1.575777365395658,2.8000042674859844,36.852610639781034,41.04649246243011,0.016097787678710063,0.5105808529684239,0.9950880439929009,0.9697684887779232,7.625836847755297,0.759815216064446,-0.6281857757085589,-0.4397977828979407,-1.5313128084113927,0.6517172426155113,-0.9855552956546703,0.10595972985878888,-0.5525372816406389,16.00018207888576,-22.20345057880294,0.5457575127567271,1,0.16090011596678977,0.6167888641357351,1.1039648056030202,2.3867111206054616,1.474933624267571,0,0.08540919013082604,1.2916659257810417,35.6755485534668,1.3226277171294447,35.83645248413086,1.6666598929068575,35.916900634765625,0.08540919013082604
2947,2007-01-23,35.06769561767578,35.38949966430664,34.906795501708984,35.15708541870117,1358653.0,-0.002796205872867774,-1.3478398010965664,0.17857115641074744,39.870688267673415,41.961041594373924,0.20774393622932763,0.5839370999769855,1.0701435893860065,1.1358928912460158,8.35619665619536,0.48270416259765625,-0.6981224991625936,-0.5032670974731417,-1.617682930881692,0.6111487359354086,-1.0604750141774204,0.05394081923113703,-0.3870518487246173,11.612777110888407,-27.387000629888497,0.5572079167042757,1,0.2592315673828125,0.7151203155517578,1.202296257019043,2.4850425720214844,1.13525390625,1,0.08743312419107774,1.575777365395658,35.166027069091804,1.2916659257810417,35.6755485534668,1.3226277171294447,35.83645248413086,0.08743312419107774
2948,2007-01-24,35.166027069091804,35.309051513671875,35.040878295898445,35.08557510375977,1976731.0,0.002804046564338858,-2.157847453058941,-0.9000128024580719,39.34783778418121,42.78471819284346,0.19900596843960727,0.46509799450675615,0.929891298479312,1.0967660104698567,9.126026016222637,0.2681732177734304,-0.5957736722480291,-0.37677783966064027,-1.5027594700299218,0.7492037907086413,-0.939768654845281,0.1862129755240005,-0.42091547790064254,23.57733167722616,-14.588261532281262,0.5629908151846392,1,0.4067230224609304,0.6167888641357351,1.0302181243896413,2.3867111206054616,0.4022521972656179,2,0.0833756844749014,-1.3478398010965664,35.06769561767578,1.575777365395658,35.166027069091804,1.2916659257810417,35.6755485534668,0.0833756844749014
2949,2007-01-25,34.67438125610352,35.219661712646484,34.61180877685547,35.05875778198242,1210091.0,-0.013980703934007965,-1.385975682798275,-4.777714556661837,37.86613885712102,42.61216785332611,0.7780805023392716,0.8874898155362914,1.4012801268182855,1.6509250738665102,10.10638850713223,0.6078529357910156,-0.4434368818994301,-0.7955707550048743,-1.9493957813120986,0.35825427130235,-1.37248326815849,-0.2186582418512586,1.6179580688476491,4.575134230528376,-33.54094284060838,0.576912513153613,1,0.7776927947997976,1.1084346771240163,1.6134891510009695,2.878356933593743,0.2592315673828054,3,0.09976796765475027,-2.157847453058941,35.166027069091804,-1.3478398010965664,35.06769561767578,1.575777365395658,35.166027069091804,0.09976796765475027
2950,2007-01-26,34.254249572753906,34.79058837890625,34.102283477783196,34.64756393432617,1276653.0,-0.012116486816204253,1.026323621070148,1.0232528135606866,40.857829561163136,42.3320396960258,1.1432714944796132,1.2083530642818374,1.7840399778803047,2.1337598174106773,11.144034967837072,0.688304901123054,-0.35547333628188227,-1.1133510589599638,-2.318694227035216,0.09199210911528866,-1.7160226429975864,-0.5106794749223411,2.0044791412353504,9.444635427162885,-31.364102009682085,0.602671584037625,1,0.9430618286132812,1.2067623138427734,2.0425586700439453,3.2984886169433594,1.0905570983886719,4,0.09655532696196434,-1.385975682798275,34.67438125610352,-2.157847453058941,35.166027069091804,-1.3478398010965664,35.06769561767578,0.09655532696196434
2951,2007-01-29,34.513477325439446,34.772708892822266,34.316822052001946,34.50453948974609,1269941.0,0.0075677545390377965,-1.372108256170579,-0.022724407157751807,48.72386666864685,42.08964238773919,0.8595214136834386,0.8601657459972145,1.4893939785757055,1.9313861714852791,12.470578800795815,0.5184593200683594,-0.2508330469059672,-0.7696496963501076,-1.9652601558006495,0.4259607631004343,-1.367454926075375,-0.1718444666248402,1.658993579101569,31.94442798041685,-12.289356787464708,0.5978052297252704,1,0.6838340759277415,0.9475345611572337,1.7833309173584055,3.0392608642578196,0.5989151000976634,0,0.05542613369150251,1.026323621070148,34.254249572753906,-1.385975682798275,34.67438125610352,-2.157847453058941,35.166027069091804,0.05542613369150251
2952,2007-01-30,34.57605361938477,34.66544342041016,34.23637008666992,34.531356811523445,1152142.0,0.0018130973403598372,2.8399877097452113,5.000853606487409,48.00001204933016,42.15478117379014,0.6744895035148133,0.693762299830496,1.3957188830342275,1.9250350445185376,13.90273210411322,0.4290733337402415,-0.22599161668281198,-0.6185773849487219,-1.7428295596182508,0.5056747897208069,-1.1807034722834828,-0.05645129761396106,1.5136097880859296,39.259420825866215,-8.23295620121587,0.5621260873347629,1,0.47823333740233664,0.884958267211907,1.7207546234130788,2.8962345123290945,1.063739776611321,1,0.05972072743480861,-1.372108256170579,34.513477325439446,1.026323621070148,34.254249572753906,-1.385975682798275,34.67438125610352,0.05972072743480861
2953,2007-01-31,34.987247467041016,35.148147583007805,34.513477325439446,34.57605361938477,2176865.0,0.011892445915970828,-1.3666429587481592,9.199624477255112,54.22993432167114,43.261088206735586,0.13137143958412878,0.22140565062743178,0.9572750150548757,1.5743128335007412,14.663720284688614,0.6346702575683594,-0.2065722939904333,-0.16134777069091655,-1.2369635178898974,0.9142679765080644,-0.699155644290407,0.3764601029085739,1.0229207432421887,79.2000382364791,26.659693088781935,0.5378078735994894,1,0.053630828857421875,0.3396797180175781,1.2738056182861328,2.3911819458007812,0.5899734497070312,2,0.03474700483454707,2.8399877097452113,34.57605361938477,-1.372108256170579,34.513477325439446,1.026323621070148,34.254249572753906,0.03474700483454707
2954,2007-02-01,35.35374450683594,35.416316986083984,34.844223022460945,34.99618530273437,1714509.0,0.010475160703629971,1.3703709557602954,0.8695636039780641,49.7618851663654,43.945644812881476,-0.3473232317278345,-0.21007191596870456,0.5597322940595006,1.2793108602750891,15.129232311845614,0.5720939636230398,-0.26028663498154003,0.23956451416015767,-0.7568127717774544,1.2359418000977698,-0.2586241288086484,0.7377531571289637,0.5801083141472674,95.2381367101543,45.10352303670883,0.49818864296880555,2,-0.44695091247558594,-0.02681732177734375,0.9073085784912109,1.9487018585205078,0.41119384765625,3,0.006068233012206159,-1.3666429587481592,34.987247467041016,2.8399877097452113,34.57605361938477,-1.372108256170579,34.513477325439446,0.006068233012206159
2955,2007-02-02,36.006290435791016,36.28340148925781,35.57722091674805,35.97947311401367,2570757.0,0.01845761850852612,1.4307492318600803,0.0750010668715045,58.872655448873545,46.392316458336204,-1.0594299915059722,-0.8847464722639273,-0.1091360807282129,0.6875082156594345,15.070242302730183,0.929656982421875,-0.29321876181613504,0.8773611068725558,-0.16395385181052546,1.918676065555637,0.3567036275310187,1.3980185862140928,-1.9040069580078196,86.46278444402618,37.51091527722319,0.5206574793415393,2,-0.8134479522705078,-0.6793632507324219,0.2547626495361328,1.2961559295654297,-0.9385948181152344,4,-0.02979139476246695,1.3703709557602954,35.35374450683594,-1.3666429587481592,34.987247467041016,2.8399877097452113,34.57605361938477,-0.02979139476246695
2956,2007-02-05,35.84539031982422,36.39067077636719,35.729183197021484,36.01523208618164,1930977.0,-0.004468666836249802,-2.288888467410786,-6.333285917496444,50.46081929767452,47.56899768389189,-0.8851062286250269,-0.6909829224419752,0.01997934770931664,0.8897067954196274,14.355977851337892,0.6614875793457031,-0.31279916508492533,0.6731067657470717,-0.41303921042166536,1.7592527419158088,0.1300337776627032,1.2161797538314403,-1.6994844818115311,74.6887489220646,29.299480791984543,0.5430729880843672,2,-0.5989131927490234,-0.518463134765625,0.4156627655029297,1.4570560455322266,-0.43801116943359375,0,-0.01396507735625896,1.4307492318600803,36.006290435791016,1.3703709557602954,35.35374450683594,-1.3666429587481592,34.987247467041016,-0.01396507735625896
2957,2007-02-06,36.12249755859375,36.20294952392578,35.75600051879883,35.80963516235352,1968565.0,0.007730624113647222,-1.1276615063331366,-1.8420816207353083,52.53863342615654,49.03464164411136,-1.1140043491930598,-0.8949971788819298,-0.2872124343705451,0.6365172992254173,13.064030418854589,0.4469490051269531,-0.31268465269286594,0.8746795654296875,-0.25653336404165117,2.005892494901026,0.3090731006940217,1.4402860301653533,-1.8868011230468795,85.71414056228986,42.92363376979928,0.5656064647356681,2,-0.8760204315185547,-0.8313255310058594,0.13855552673339844,1.1754798889160156,-0.715118408203125,1,-0.02796332483428543,-2.288888467410786,35.84539031982422,1.4307492318600803,36.006290435791016,1.3703709557602954,35.35374450683594,-0.02796332483428543
2958,2007-02-07,37.08790969848633,37.08790969848633,35.9884147644043,36.024169921875,2983331.0,0.026726062845643384,1.067225383983676,3.4000243857831656,62.68113589134626,51.79186353680306,-1.9870918481434003,-1.7650416470392543,-1.2775864447577305,-0.29869225978349334,12.304026238679349,1.0994949340820312,-0.20745547967608502,1.7220970153808608,0.35207272696305836,3.0921213037986632,1.0370848711719631,2.4071091595897585,-2.7660142893066464,100.0,57.94251613359975,0.6850121442089,2,-1.4928131103515625,-1.4928131103515625,-0.8268566131591797,-0.0446929931640625,-1.8414344787597656,2,-0.039045508745652935,-1.1276615063331366,36.12249755859375,-2.288888467410786,35.84539031982422,1.4307492318600803,36.006290435791016,-0.039045508745652935
2959,2007-02-08,37.32926559448242,37.43653106689453,37.02533721923828,37.1236686706543,2582280.0,0.006507670503898666,-1.0444191559981033,0.1932774616016324,66.48843673407907,54.639708778238166,-2.0252221238322363,-1.8914624136092115,-1.5067451378953507,-0.5055663025777619,11.515337811204503,0.41119384765625,-0.10080828242647755,1.828920936584474,0.24745186084071236,3.410390012328236,1.0381863987125897,2.6196554744563585,-2.8414093279443406,94.23089943312263,50.35076395251365,0.7907345378718825,2,-1.4928150177001953,-1.5598583221435547,-1.164306640625,-0.38437843322753906,-0.9743537902832031,3,-0.04693488205118457,1.067225383983676,37.08790969848633,-1.1276615063331366,36.12249755859375,-2.288888467410786,35.84539031982422,-0.04693488205118457
2960,2007-02-09,36.98958206176758,37.46334838867188,36.96276473999024,37.27563095092773,2151807.0,-0.00909965752889208,-1.947353053478101,-1.3913091880658701,68.81916930693677,56.87252018249259,-1.404417034660895,-1.5013242060602323,-1.157119265562244,-0.1304569771674693,11.88759879204171,0.5005836486816406,0.002056365810418015,1.408339500427246,-0.30540252389447886,3.122081524748971,0.5514684882663872,2.265210512588105,-2.2658318112009823,72.68043845042106,24.22964686789625,0.8568710121608608,2,-1.1397228240966797,-1.206766128540039,-0.8246231079101562,-0.04469490051269531,-0.044696807861328125,4,-0.03310780060262375,-1.0444191559981033,37.32926559448242,1.067225383983676,37.08790969848633,-1.1276615063331366,36.12249755859375,-0.03310780060262375
2961,2007-02-12,36.87337493896485,37.043216705322266,36.649898529052734,36.98064422607422,1260432.0,-0.003141617621109538,2.3846305354036046,0.3750033339556562,68.56619060245166,59.157651132839426,-1.0261673121763906,-1.3249135069849203,-1.0318270133141212,0.030993723617221747,12.330539107765121,0.39331817626953125,0.16090541661508695,1.2107873916626062,-0.58836606258199,3.0099408459072023,0.31121066454030455,2.110364118784908,-1.8756648745877271,65.44503553626143,11.824958109239006,0.8995767271222989,2,-0.8849620819091868,-1.0905590057373118,-0.708415985107429,-0.1519622802734446,-0.6078529357910227,0,-0.04896973288390183,-1.947353053478101,36.98958206176758,-1.0444191559981033,37.32926559448242,1.067225383983676,37.08790969848633,-0.04896973288390183
2962,2007-02-13,38.11589431762695,38.41088485717773,37.45441055297852,37.46334838867188,2994854.0,0.03369692578232386,-1.85335169305879,-6.083250355619113,74.55356575855716,61.41583240360453,-1.9151538971603372,-2.514726124108769,-2.249771228401052,-1.169873255977791,13.967943237790145,1.5375099182128764,0.3814994956726707,2.337993812561038,0.230030114916687,4.445957510205389,1.2840119637388625,3.3919756613832135,-2.8716204208203564,87.82273760857679,29.146560842813514,1.0539818488221737,2,-1.4883403778076172,-1.8593101501464915,-2.236983299255371,-1.6134872436523438,-1.6805305480957031,1,-0.07105999257595164,2.3846305354036046,36.87337493896485,-1.947353053478101,36.98958206176758,-1.0444191559981033,37.32926559448242,-0.07105999257595164
2963,2007-02-14,38.03544616699219,38.34830856323242,37.9460563659668,38.11589431762695,1384495.0,-0.0021106195217243107,-2.103465528658671,-0.1232835070530409,80.03199930193254,64.77917841866756,-1.5163029626724338,-2.3899583950261274,-2.144887781873919,-1.0854984811301307,15.331603483961725,0.402252197265625,0.5653672430541263,2.15161838531494,-0.18614737830165495,4.489384148931535,0.982735503506639,3.320501267123241,-2.4111789549410574,78.68020414529354,12.616958153179127,1.168882881808298,2,-1.0413932800292969,-1.7788619995117259,-2.3844804763793945,-1.7609844207763672,-1.0994987487792969,2,-0.06909520674644387,-1.85335169305879,38.11589431762695,2.3846305354036046,36.87337493896485,-1.947353053478101,36.98958206176758,-0.06909520674644387
2964,2007-02-15,38.1069564819336,38.16059112548828,37.84772491455078,38.08013916015625,1452959.0,0.0018800966505678751,3.666628733997155,-0.3333491393618409,86.7121331745569,67.87245372152125,-1.2920748158058757,-2.4060037258807156,-2.1880345608149625,-1.1704677625466857,16.880282340182806,0.3128662109375,0.7729383062156714,2.1096035003662195,-0.430257830916446,4.649464831648885,0.8396728347248867,3.379534166007552,-2.148295152467277,82.74101448773122,9.122803233622065,1.269930665641334,2,-1.0369224548339915,-1.8503723144531392,-2.455990791320808,-1.8324947357177805,-1.2603988647461009,3,-0.07506454270529805,-2.103465528658671,38.03544616699219,-1.85335169305879,38.11589431762695,2.3846305354036046,36.87337493896485,-0.07506454270529805
2965,2007-02-16,38.178470611572266,38.64329528808594,37.89242172241211,37.92817687988281,2182683.0,0.0018766686253879339,-3.6666508612003463,9.33328591749397,86.21913428987202,71.84559983176543,-1.143291146165339,-2.403626009868475,-2.2585867728746436,-1.2498806407474774,18.763230366336497,0.7508735656738281,0.943463763360036,2.055971527099608,-0.6578232174839229,4.769766271683139,0.699074154807839,3.412868899391377,-1.9255424587805763,76.68177825576923,-2.116680803631212,1.3568973722917659,2,-0.9788227081298828,-1.8056812286376953,-2.558791160583496,-1.9531726837158203,-1.1978263854980469,4,-0.04776406121465504,3.666628733997155,38.1069564819336,-2.103465528658671,38.03544616699219,-1.85335169305879,38.11589431762695,-0.04776406121465504
2966,2007-02-20,38.16952896118164,38.44664001464844,37.91029739379883,38.03544616699219,1276653.0,-0.00023420661559747646,-1.7906870577493723,0.5357017664182403,85.8928557820538,75.55162453797624,-0.8604899983106407,-2.2747604709636846,-2.232917636079307,-1.2592464490694653,19.966843062003047,0.5363426208496094,1.1302907179378323,1.8968547821044908,-0.924368562805391,4.718078127014373,0.48624310964954987,3.3074664545594317,-1.5819494094487538,60.15035663978876,-22.672587364143247,1.4106116724549402,2,-0.8536739349365234,-1.7967395782470703,-2.5677270889282227,-2.006805419921875,-1.2961540222167898,1,-0.03208432853653631,-3.6666508612003463,38.178470611572266,3.666628733997155,38.1069564819336,-2.103465528658671,38.03544616699219,-0.03208432853653631
2967,2007-02-21,38.13377380371094,38.43769836425781,37.84772491455078,38.1069564819336,1575344.0,-0.0009367461020298729,-1.1639266275832156,0.2000056900622532,83.97684685924163,77.91781464552017,-0.5693002617471805,-2.1054735669852036,-2.1784883790752048,-1.2423352984060898,21.13233175791799,0.5899734497070312,1.2368592699361258,1.7077957153320327,-1.1703746547427158,4.585966085406781,0.26871053029466196,3.1468809003694034,-1.2583940488886256,35.95519625612551,-45.37103185376704,1.4390851850373736,2,-0.48717689514160156,-1.7609844207763672,-2.554319381713867,-1.9710502624511719,-0.9028396606445312,2,-0.04899205124973238,-1.7906870577493723,38.16952896118164,-3.6666508612003463,38.178470611572266,3.666628733997155,38.1069564819336,-0.04899205124973238
2968,2007-02-22,38.09801864624024,38.43769836425781,37.88348388671875,38.16952896118164,1318268.0,-0.000937624418048455,-1.2142900688898373,-2.6665718349933294,81.91271806510193,79.63162368230049,-0.41928525683544393,-1.938169383615012,-2.1093927366411336,-1.22097050074958,22.36080491118687,0.5542144775390625,1.4161132591090606,1.5254409790039105,-1.3810588712154228,4.431940829223244,0.07219105389424385,2.978690904113577,-0.9751307167610221,31.460916597141203,-46.118358045638104,1.453249925109666,2,-0.45142173767090554,-1.7252292633056712,-2.525268554687507,-1.9352951049804759,-1.2782783508300852,3,-0.04364150514355092,-1.1639266275832156,38.13377380371094,-1.7906870577493723,38.16952896118164,-3.6666508612003463,38.178470611572266,-0.04364150514355092
2969,2007-02-23,38.13377380371094,38.25891876220703,37.90135955810547,37.9460563659668,1342096.0,0.0009385043826741768,-1.5806202937654006,-2.625040008535415,78.88353612494208,80.74988666207885,-0.36757408119582635,-1.793416521966975,-2.118485211873292,-1.2757642942199396,23.059718628224076,0.3575592041015625,1.5834931072677563,1.3882265090942383,-1.4536626132725559,4.230115631461032,-0.03271805208915879,2.8091710702776354,-0.7980288440267742,35.95519625612551,-38.82734546315253,1.4209445611833986,2,-0.48717689514160156,-1.7609844207763672,-2.578902244567871,-1.9710502624511719,-1.4838752746582031,4,-0.03141116826421941,-1.2142900688898373,38.09801864624024,-1.1639266275832156,38.13377380371094,-1.7906870577493723,38.16952896118164,-0.03141116826421941
2970,2007-02-26,37.56167984008789,38.16059112548828,37.48122787475586,38.08013916015625,1110079.0,-0.015002290792614281,1.0,-2.761913471113008,70.96073266476166,81.01594689122442,0.32878100947433353,-1.012758136403768,-1.5445580013834928,-0.7172369514302517,22.876210758649247,0.6793632507324219,1.6114817169942413,0.6507610321044908,-1.95591617187646,3.2574382360854415,-0.6525775698859846,1.9540996340949661,1.0816154479980469,8.333432117497837,-63.71553948973295,1.303338601990475,2,0.48717308044433594,-1.1888904571533203,-2.006808280944824,-1.398956298828125,-0.375438690185554,0,-0.019038611317302556,-1.5806202937654006,38.13377380371094,-1.2142900688898373,38.09801864624024,-1.1639266275832156,38.13377380371094,-0.019038611317302556
2971,2007-02-27,36.42642593383789,37.3203239440918,36.21188735961914,37.3203239440918,1526905.0,-0.03022372564494291,1.4800068279776384,1.7241430053490887,53.06861625138367,78.62873027931626,1.557785680715014,0.2879189568047167,-0.3935363331684698,0.3965692801460392,21.976137296762932,1.34979248046875,1.5706525587134905,-0.5801403045654325,-2.945645826649013,1.785365217518148,-1.7628930656072228,0.6026124564763577,2.193628005981445,9.638669849849952,-58.175049299063865,1.1827527610417892,2,1.0011653900146484,-0.05363655090332031,-0.8715543746948242,-0.5005855560302734,0.9832878112792969,1,0.015214731558977679,1.0,37.56167984008789,-1.5806202937654006,38.13377380371094,-1.2142900688898373,38.09801864624024,0.015214731558977679
2972,2007-02-28,36.640960693359375,36.87337493896485,36.16719436645508,36.649898529052734,1353283.0,0.005889536346803448,2.0980260900852,0.009998719754192805,44.680860723128696,74.70082599278248,1.2427140431836037,0.2487681606608092,-0.6260835468381458,0.15062640826947415,20.90928908031392,0.7061805725097727,1.5498623779092071,-0.46885089874267294,-2.550968320146495,1.6132665226611493,-1.509909609444584,0.5722078119592382,1.88276658325195,20.866130487450416,-41.10506732801399,1.0410587107019116,2,0.7642841339111328,-0.2681713104248047,-1.0860891342163086,-0.7151203155517578,0.9832916259765625,2,0.006343017246477345,1.4800068279776384,36.42642593383789,1.0,37.56167984008789,-1.5806202937654006,38.13377380371094,0.006343017246477345
2973,2007-03-01,36.20294952392578,36.560508728027344,35.76493835449219,35.87220764160156,1872916.0,-0.011954139879115533,-1.9180226945194554,-37.00469483568075,37.19508545803853,69.19893180205823,1.5572063268320306,0.8248152031800231,-0.2138512812857769,0.541946023435969,20.916788177269652,0.8760223388671875,1.5301775402040647,-0.9676471710205092,-2.850281680904729,0.9149873388637104,-1.9089644259626155,-0.02632991607840296,2.179385778076167,17.562734978937932,-38.66192658457816,0.9413172549421082,3,1.0011672973632812,0.16983985900878906,-0.6480779647827148,-0.27710914611816406,1.1978263854980469,3,0.028395051581674435,2.0980260900852,36.640960693359375,1.4800068279776384,36.42642593383789,1.0,37.56167984008789,0.028395051581674435
2974,2007-03-02,35.56827926635742,36.23870468139648,35.5504035949707,36.024169921875,1737666.0,-0.017530899164691527,-1.8000093109146909,-1.3783880417983438,34.857108485052336,63.492040045967144,2.0047115485644937,1.5561674643210068,0.41076397168566103,1.1271874285177361,21.503076843033686,0.6883010864257741,1.3242881646685802,-1.61304416656494,-3.454076675780712,0.227988342650832,-2.5335604211728224,-0.6925279119570575,2.604664279843746,0.6848424175551154,-51.24996788415234,0.9205162546078856,3,1.4302425384521484,0.8045101165771484,0.10950374603271484,0.2145366668701172,1.340850830078125,4,0.035184750425541145,-1.9180226945194554,36.20294952392578,2.0980260900852,36.640960693359375,1.4800068279776384,36.42642593383789,0.035184750425541145
2975,2007-03-05,34.93361282348633,35.487831115722656,34.93361282348633,35.317989349365234,1373308.0,-0.017843608292611446,-1.8837260078204086,0.8431331531516455,31.38934739723807,57.4360946698765,2.38108672096633,2.220180998526473,1.0318276313284116,1.7122291302638075,22.66368919160144,0.6346664428710938,1.0658781987840555,-2.1940767288208036,-4.231289577239792,-0.15686388040181498,-3.212683153030298,-1.1754703046113093,2.9770767275917933,0.0,-48.15107929985612,1.0186064242094957,3,1.7520427703857422,1.4391765594482422,0.6838321685791016,0.8492031097412109,1.644775390625,0,0.04912992292662399,-1.8000093109146909,35.56827926635742,-1.9180226945194554,36.20294952392578,2.0980260900852,36.640960693359375,0.04912992292662399
2976,2007-03-06,35.34480667114258,35.541465759277344,35.03194046020508,35.43419647216797,1397919.0,0.011770722076011486,2.352930101791071,0.23255790873543597,18.367330942381926,50.14614845689209,1.7065281163074744,1.8651911298499328,0.6031715621407088,1.2504432129793344,23.711976556216868,0.6078529357910156,0.7607377009456258,-1.7578536987304716,-3.8722391512280367,0.35653175376709356,-2.8150464249792506,-0.7006609724816926,2.2086336726245293,21.198158494543645,-21.02862206277001,1.0571927262487812,3,1.3408489227294922,1.0950260162353516,-0.01564502716064453,0.3083934783935547,1.0726776123046946,1,0.052099152667404613,-1.8837260078204086,34.93361282348633,-1.8000093109146909,35.56827926635742,-1.9180226945194554,36.20294952392578,0.052099152667404613
2977,2007-03-07,35.11239242553711,35.57722091674805,35.094512939453125,35.35374450683594,1266696.0,-0.006575626449676575,-2.4838594221053647,2.699995732513976,17.75145090084203,43.017118771974324,1.6374875101534982,2.127108733315822,0.8317770528261974,1.4368231114310248,24.79667446719757,0.4827079772949219,0.4327813918545189,-1.939762687683107,-4.19621096728109,0.3166855919148759,-3.0679868274820947,-0.811538547884119,2.126668615796305,10.98900068232817,-25.526746809029973,1.128224139798991,3,1.4838733673095703,1.3274402618408203,0.21676921844482422,0.5408077239990234,1.3497886657714844,2,0.06542764992308658,2.352930101791071,35.34480667114258,-1.8837260078204086,34.93361282348633,-1.8000093109146909,35.56827926635742,0.06542764992308658
2978,2007-03-08,35.639793395996094,35.9884147644043,35.34480667114258,35.44313430786133,1161092.0,0.01502036557541464,-2.2727413801464524,-0.8148224248842245,25.268820493681204,37.059928146278686,0.8098849716042196,1.5659426327891453,0.3077699164722958,0.8755502214236373,24.596456618895683,0.8760223388671875,0.09765787126590908,-1.3399559020996108,-3.682852879483505,1.0029410752842836,-2.5114043907915544,-0.16850741340766717,1.3226138591956698,54.10964509736323,22.472756038981142,1.1714484886919467,3,0.9073085784912109,0.9385929107666016,-0.3821439743041992,0.013406753540039062,1.13525390625,3,0.05568098841905145,-2.4838594221053647,35.11239242553711,2.352930101791071,35.34480667114258,-1.8837260078204086,34.93361282348633,0.05568098841905145
2979,2007-03-09,35.57722091674805,35.84539031982422,35.38056182861328,35.84539031982422,1054816.0,-0.0017556914136060975,2.466678046629397,-1.363625783174597,23.877890317341055,31.8285012187875,0.5271038579445744,1.5710761632320143,0.3601112080816833,0.8902691524015296,24.012765895890773,0.4648284912109375,-0.23406843153550483,-1.3149261474609375,-3.732623218856787,1.1027709239349122,-2.5237746831588623,-0.10607761176301267,1.1417310066390627,61.01696141188384,33.628914048305155,1.2088485356979264,3,0.5497474670410156,1.1665382385253906,-0.39331817626953125,0.07597923278808594,1.4659957885742188,4,0.05125625177253057,-2.2727413801464524,35.639793395996094,-2.4838594221053647,35.11239242553711,2.352930101791071,35.34480667114258,0.05125625177253057
2980,2007-03-12,35.76493835449219,35.87220764160156,35.45207214355469,35.57722091674805,1004363.0,0.005276337861897851,1.0888960540166337,-0.6999957325139761,26.68974213899267,28.897515206299616,0.06449861539616819,1.356453394460928,0.15865770831533155,0.6593003317849906,23.4940457121634,0.420135498046875,-0.5596798954157975,-1.065976524353026,-3.534775471590976,1.402822422884924,-2.3003759979719973,0.16842294926594548,0.7397728769068266,76.63539847009181,51.18601250185962,1.2343994736189747,3,0.13855552673339844,1.0235157012939453,-0.6480779647827148,-0.11173820495605469,1.3050956726074219,0,0.031991995361559056,2.466678046629397,35.57722091674805,-2.2727413801464524,35.639793395996094,-2.4838594221053647,35.11239242553711,0.031991995361559056
2981,2007-03-13,35.06769561767578,35.75600051879883,35.040878295898445,35.53252410888672,1099004.0,-0.019495147171946114,-1.758623226793856,-2.4762137007457987,23.655874505896406,26.561405626607133,0.6132237359992274,2.014782014976838,0.8369490323417423,1.3129373456373727,23.69199489278571,0.7240600585937429,-0.8944868333404656,-1.6729352951049776,-4.264224938044727,0.9183543478347715,-2.9685801165748558,-0.3772904736350995,1.2484838047737128,2.8302152654476975,-20.410777828384727,1.295644821469876,3,0.6793651580810547,1.7207584381103516,0.19218921661376953,0.5855045318603516,1.4659957885742188,1,0.043079323286759896,1.0888960540166337,35.76493835449219,2.466678046629397,35.57722091674805,-2.2727413801464524,35.639793395996094,0.043079323286759896
2982,2007-03-14,35.407379150390625,35.69342803955078,34.808467864990234,35.19284439086914,2093747.0,0.009686508529623161,1.2499963629486304,-0.46153530512424906,28.029178345127477,25.54297150295035,0.08957452870453864,1.5407755916729684,0.47725969132746116,0.942170845030887,22.663303013813803,0.8849601745605469,-1.1797504341789136,-1.1978260040283217,-3.7695189820726753,1.3738669740160319,-2.4836724930504985,0.08802048499385506,0.7428922801832911,50.75747778970373,27.376620516523555,1.285846489022177,3,0.11620712280273438,1.318502426147461,-0.12067699432373047,0.2458209991455078,1.4659957885742259,2,0.02852809660851463,-1.758623226793856,35.06769561767578,1.0888960540166337,35.76493835449219,2.466678046629397,35.57722091674805,0.02852809660851463
2983,2007-03-15,35.407379150390625,35.827510833740234,35.28223419189453,35.35374450683594,1249357.0,0.0,-4.5455074487895715,0.25000444531375027,27.606451976763864,24.73734300202941,-0.03927519033008764,1.4058721256432989,0.47096197611956114,0.9160533824437493,21.495095046754685,0.5452766418457031,-1.3101792395042935,-1.066422653198245,-3.598677053113377,1.465831746716887,-2.332549853155811,0.19970454675932103,0.5550397810015752,56.30242457495527,33.086475852073235,1.2661271999575645,3,-0.008937835693359375,1.318502426147461,-0.13855457305908203,0.2458209991455078,1.0190467834472656,3,0.029790455160145113,1.2499963629486304,35.407379150390625,-1.758623226793856,35.06769561767578,1.0888960540166337,35.76493835449219,0.029790455160145113
2984,2007-03-16,35.24647521972656,36.149314880371094,35.094512939453125,35.43419647216797,1170713.0,-0.004544361501048533,-3.290901755093807,-3.5,29.606269896686754,24.539223279745933,0.07954539943467154,1.4139838270392318,0.6192459550806078,1.0584883382716725,20.24087362159496,1.0548019409179688,-1.4260600777458166,-1.0843025207519545,-3.5504310584213243,1.3818260169174152,-2.317366789586643,0.1487617480827339,-0.4380073547363281,32.66646751731888,7.255355065377579,1.2330642688346853,3,0.23241615295410156,1.4794063568115234,0.3486213684082031,0.4067249298095703,1.1888885498046875,4,0.04336808355985711,-4.5455074487895715,35.407379150390625,1.2499963629486304,35.407379150390625,-1.758623226793856,35.06769561767578,0.04336808355985711
2985,2007-03-19,36.35491180419922,36.640960693359375,35.916900634765625,35.97947311401367,2095872.0,0.03144815410796853,-1.8928634025528672,-1.9999796789270474,49.36706980362182,27.983638708772585,-0.9008073278342366,0.17067672315850047,-0.4785280935218026,-0.06330109379649684,18.281117823515206,1.3944854736328125,-1.4488816344911157,0.11531200408935405,-2.19297273167183,2.423596739850538,-1.0388303637912344,1.2694543719699425,-1.5196269989013658,84.39017688190734,54.630008053250705,1.154142367880591,3,-0.6301975250244141,0.3709697723388672,-0.5519828796386719,-0.5855045318603516,0.7866325378417969,0,0.018932927270739253,-3.290901755093807,35.24647521972656,-4.5455074487895715,35.407379150390625,1.2499963629486304,35.407379150390625,0.018932927270739253
2986,2007-03-20,36.94488525390625,37.09685134887695,36.14037704467773,36.19401168823242,1805907.0,0.016228163415290764,-1.2291726863355905,1.9999898393602862,52.52224279277796,31.8470600300988,-1.3856572531457303,-0.5436197981684074,-1.0271332976540037,-0.6631895123547906,16.43745791304697,0.9564743041992259,-1.3912594134211744,0.7665176391601562,-1.3859184786275875,2.9189537569479,-0.30970041973371565,1.8427356980540281,-2.0373734130859376,93.35923825526851,59.893295516278,1.0762180588938715,3,-0.9922256469726562,-0.21900367736816406,-1.1285476684570312,-1.162069320678711,0.5989151000976562,1,0.0033874451722686327,-1.8928634025528672,36.35491180419922,-3.290901755093807,35.24647521972656,-4.5455074487895715,35.407379150390625,0.0033874451722686327
2987,2007-03-21,36.26552200317383,36.6856575012207,35.69342803955078,36.6856575012207,3586531.0,-0.018388560312569746,3.7233783685625044,-0.5595289503497818,50.49928256477159,34.650444704664395,-0.5872795776752469,-0.012013661952551047,-0.30162803541476535,-0.0017888305947266758,14.381470557850696,1.2514572143554688,-1.262422956410738,0.18056697845459269,-1.7669618297677872,2.1280957866769725,-0.7931974256566008,1.1543313825657862,-1.2266497918701162,58.48207566760208,22.054192593746897,0.9737644041111913,3,-0.3128623962402344,0.4603595733642578,-0.37990760803222656,-0.48270606994628906,1.5643272399902344,2,0.0073946103147970454,-1.2291726863355905,36.94488525390625,-1.8928634025528672,36.35491180419922,-3.290901755093807,35.24647521972656,0.0073946103147970454
2988,2007-03-22,36.43536376953125,36.54263305664063,35.97947311401367,36.131439208984375,1949771.0,0.004683284755767625,1.172420389663868,-0.7233965279291058,57.47304881296418,38.383240093066966,-0.7067211050770013,-0.32970835939022436,-0.42614914183620556,-0.1914997926293438,12.21437509122658,0.5631599426269602,-1.0982162518533443,0.4335414886474638,-1.2800736657012166,2.147156642996144,-0.42326608852687286,1.2903490658218004,-1.273012809973146,66.96424659126197,24.940451932217314,0.8568075771743394,3,-0.48270416259765625,0.29051780700683594,0.006705284118652344,-0.17877960205078836,0.6436080932617188,3,0.012021594520208456,3.7233783685625044,36.26552200317383,-1.2291726863355905,36.94488525390625,-1.8928634025528672,36.35491180419922,0.012021594520208456
2989,2007-03-23,36.93594741821289,37.02533721923828,36.462181091308594,36.52475357055664,1421971.0,0.013738950209144063,-1.1000014224953414,1.352947083040466,67.66559688110841,42.93611284219094,-1.111150001859457,-0.974599536353864,-0.8717791496650094,-0.7081016067467587,10.164289890990002,0.5899734497070312,-0.8820928551672793,0.9940164566040011,-0.4716537393548208,2.459686652562823,0.26118135862459013,1.726851554583412,-1.657526435295658,88.53489680591684,39.493636312349466,0.7328350979794097,3,-0.9832878112792969,-0.2100658416748047,-0.31062889099121094,-0.679363250732429,0.6614875793457031,4,-0.01379473169067158,1.172420389663868,36.43536376953125,3.7233783685625044,36.26552200317383,-1.2291726863355905,36.94488525390625,-0.01379473169067158
2990,2007-03-26,36.8465576171875,36.92700958251953,36.560508728027344,36.85549545288086,1206735.0,-0.002420130178691804,3.8234555814945903,-0.02173630696155559,64.04680806424335,47.42399434867393,-0.9523470034200869,-0.9924134162719795,-0.7509717283364523,-0.6218530052648248,8.858853103909622,0.3754386901855469,-0.7229614536571347,0.94038276672363,-0.38730547369114277,2.2680710071384027,0.2765386465162436,1.6042268869310163,-1.4590308123126832,82.16548563600335,28.37942117050727,0.663844120207386,3,-0.8938980102539062,-0.12067604064941406,-0.18324851989746094,-0.5899734497070384,0.9922294616699219,0,-0.011159627228364055,-1.1000014224953414,36.93594741821289,1.172420389663868,36.43536376953125,3.7233783685625044,36.26552200317383,-0.011159627228364055
2991,2007-03-27,36.98064422607422,37.052154541015625,36.65884017944336,36.819740295410156,1364470.0,0.0036390538915411774,1.5882367707601164,-18.00256081946223,67.80238178842781,51.843239175707296,-0.8789797047183896,-1.1413690737105355,-0.8474003192622561,-0.7731769679829341,9.567931046350635,0.3933143615722656,-0.5364501654817673,1.0467584609985323,-0.3480859299712691,2.4416028519683337,0.34933626551363517,1.7441806564834295,-1.490557948559271,94.73696031803965,34.06934362924018,0.6974221954849001,3,-0.8849620819091797,-0.3530902862548828,-0.1944255828857422,-0.6078548431396484,1.1531295776367188,1,0.0043509278795459405,3.8234555814945903,36.8465576171875,-1.1000014224953414,36.93594741821289,1.172420389663868,36.43536376953125,0.0043509278795459405
2992,2007-03-28,36.87337493896485,37.034278869628906,36.65884017944336,36.98958206176758,1196554.0,-0.0029006873556230994,2.6521142178599924,-0.7222143195826964,62.777761094243274,55.751162410982786,-0.6055724564781002,-1.0706899633777311,-0.7210981717238454,-0.6819455892328747,10.375333155706107,0.3754386901855469,-0.36740909999045357,0.9278684616088952,-0.4953629092262517,2.351099832444042,0.21625277619132532,1.6394841470264652,-1.2868827571681862,83.33339260376243,20.934204203665423,0.7116156854175725,3,-0.7776927947998118,-0.2502918243408274,-0.029052734375007105,-0.5005855560302805,1.7609825134277273,2,0.0181818294677063,1.5882367707601164,36.98064422607422,3.8234555814945903,36.8465576171875,-1.1000014224953414,36.93594741821289,0.0181818294677063
2993,2007-03-29,37.230934143066406,37.3203239440918,36.76610565185547,37.27563095092773,1941828.0,0.009696948128382843,7.266807021536886,0.38463053540356673,66.14307578302176,59.81080750946445,-0.7568483417314056,-1.4200954191979775,-1.0585352456895976,-1.0482025548929599,10.875631910136958,0.5542182922363281,-0.0806683719101784,1.2340284347534194,-0.29841031879914226,2.766467188305981,0.4678090579771421,2.0002478115296967,-1.5538204112449279,89.58334259436248,25.893584967491194,0.7662193767762802,3,-0.7240581512451172,-0.6078510284423828,-0.22124099731445312,-0.8581447601318359,3.4504547119140625,3,0.016086491351418042,2.6521142178599924,36.87337493896485,1.5882367707601164,36.98064422607422,3.8234555814945903,36.8465576171875,0.016086491351418042
2994,2007-03-30,36.819740295410156,37.27563095092773,36.54263305664063,36.54263305664063,1585412.0,-0.011044413929453545,-4.290355441755627,-6.1997098233344445,59.866209756953936,60.97737861539024,-0.11065426908037068,-0.9595338715673947,-0.628989020466804,-0.6491849464349144,10.990868053325798,0.7329978942870952,0.16685831031534804,0.7602615356445312,-0.8004251505507369,2.3209482218397994,-0.02008180745310284,1.5406048787421653,-1.0111697466070524,35.632054231434616,-25.32877705198503,0.7803433430976349,3,-0.3128643035888672,-0.28604698181152344,0.18995285034179688,-0.44695091247558594,3.9689178466796875,4,0.007040559365790289,7.266807021536886,37.230934143066406,2.6521142178599924,36.87337493896485,1.5882367707601164,36.98064422607422,0.007040559365790289
2995,2007-04-02,36.649898529052734,36.95382690429688,36.60520553588867,36.78398513793945,2171048.0,-0.0046127909918635135,-2.120036871394007,-0.4838798491231092,66.41927471986311,62.52149327395525,0.11782205190925765,-0.6898906486535878,-0.4372028582163594,-0.46865197574720696,10.402291246935395,0.34862136840821023,0.4302881018647966,0.5046054840087919,-0.9824274852610344,1.9916384532786182,-0.2389110006261177,1.2481219686437015,-0.7203877086265322,13.79281590448596,-52.268934996116116,0.7435164846349124,4,-0.1430225372314453,-0.16536903381347656,0.35979461669921875,-0.27710914611816406,4.362232208251953,0,0.025853726927913323,-4.290355441755627,36.819740295410156,7.266807021536886,37.230934143066406,2.6521142178599924,36.87337493896485,0.025853726927913323
2996,2007-04-03,37.18624114990234,37.40971374511719,36.69459533691406,36.82867813110352,1568744.0,0.01463421843922541,-1.2857142857142858,-2.666657183499183,67.736171416922,64.43670314641642,-0.42542143733057003,-1.1396338187784778,-0.9284903757414966,-1.0056345337591068,10.095101666964501,0.7598152160644531,0.7135105752978035,0.948876380920403,-0.5573750813304841,2.45512784317129,0.19575064979495949,1.7020021120458466,-1.1454652795828864,74.22701275846796,5.972045212711123,0.7531257311254421,4,-0.49164772033690696,-1.0771503448486257,0.024580001831061793,-0.8134517669677663,3.3789405822753906,1,0.017548047578258563,-2.120036871394007,36.649898529052734,-4.290355441755627,36.819740295410156,7.266807021536886,37.230934143066406,0.017548047578258563
2997,2007-04-04,37.40971374511719,37.5080451965332,36.89125442504883,37.24881362915039,1925383.0,0.006009550530100771,2.449969594486467,0.44999093168896415,69.1125986580036,65.72998646253191,-0.5246998414111843,-1.246058327565315,-1.1002121563495422,-1.2268840686664575,9.875829763170108,0.616790771484375,0.7952394972825445,1.0574829101562528,-0.4378941102032101,2.552859930515716,0.3097943999765178,1.8051714203359879,-1.2320440873179663,89.81456236639434,19.21952960039343,0.7476885101797317,4,-0.42460060119628906,-1.2514572143554688,-0.5095233917236328,-1.0369243621826172,3.5309066772460938,2,0.0193548676562183,-1.2857142857142858,37.18624114990234,-2.120036871394007,36.649898529052734,-4.290355441755627,36.819740295410156,0.0193548676562183
2998,2007-04-05,37.62425231933594,37.82984924316406,37.02533721923828,37.02533721923828,1380244.0,0.005734836028964629,-1.6865645023630271,3.722278859147917,72.46622425279591,66.26338950383052,-0.6178309526212615,-1.3747895835877415,-1.2626099708663645,-1.447492387852904,10.44260685837704,0.8045120239257812,0.8195833080515627,1.1727985382080064,-0.38556036567250374,2.7311574420885165,0.3936190862677549,1.951977990148258,-1.2869375968886416,84.0277860097914,8.278340030135325,0.779179451940255,4,-0.43801116943359375,-1.305093765258789,-0.7352352142333984,-1.2514629364013672,2.914112091064453,3,0.026847181559473077,2.449969594486467,37.40971374511719,-1.2857142857142858,37.18624114990234,-2.120036871394007,36.649898529052734,0.026847181559473077
2999,2007-04-09,37.40077590942383,37.60637283325195,37.31138610839844,37.597434997558594,844837.0,-0.0059396903894688435,1.7500133359412506,-0.3283588744092432,61.866122600196874,66.02109111893647,-0.3592651488955809,-1.0621492128034618,-0.9726649482185792,-1.21745926961092,11.040013292081529,0.3128662109375,0.9100208059409667,0.8581443786621108,-0.698231540597078,2.4145202979212996,0.07995641903251283,1.6363323382917088,-0.8545063540761859,64.96341497603049,-9.292627311142624,0.778187959629596,4,-0.21453475952148438,-1.0816173553466797,-0.6123228073120117,-1.0279865264892578,2.5207977294921875,0,0.0877151039192754,-1.6865645023630271,37.62425231933594,2.449969594486467,37.40971374511719,-1.2857142857142858,37.18624114990234,0.0877151039192754
3000,2007-04-10,36.90913009643555,37.3203239440918,36.8823127746582,37.3203239440918,945743.0,-0.013145337256610268,1.1304363960219683,2.09089674703703,49.58507271077271,63.99694566586369,0.158900025313919,-0.506349074093805,-0.4053488789315267,-0.7279010533633681,11.402098545235544,0.518463134765625,0.9330295415766514,0.30928897857666016,-1.2104069255502239,1.8289848827035442,-0.4505589734867783,1.0691369306400986,-0.18315938479360483,18.897513440860216,-50.75511936760433,0.7598479520634417,4,0.2771110534667969,-0.5899715423583984,-0.22347450256347656,-0.5363407135009766,3.5219650268554688,1,0.10511025417065989,1.7500133359412506,37.40077590942383,-1.6865645023630271,37.62425231933594,2.449969594486467,37.40971374511719,0.10511025417065989
3001,2007-04-11,36.57838821411133,37.034278869628906,36.53369140625,36.95382690429688,1042175.0,-0.008960977445419682,-1.1538411036248595,0.9130454950274776,53.95034708107036,63.01612188662225,0.4767127050715061,-0.05968712836155987,-0.009576796952885047,-0.4013339211368461,11.001694335227192,0.5005874633789062,0.8405752600584862,-0.0969875335693331,-1.435399010078676,1.2414239429400098,-0.766193271824001,0.5722182046853348,1.2514610290527344,3.4484077932780037,-64.8240275357442,0.6692057382546703,4,0.6033821105957031,-0.2592296600341797,-0.04916572570800781,-0.2055988311767578,3.7365036010742188,2,0.12121208012885853,1.1304363960219683,36.90913009643555,1.7500133359412506,37.40077590942383,-1.6865645023630271,37.62425231933594,0.12121208012885853
3002,2007-04-12,36.41748428344727,36.61414337158203,36.149314880371094,36.57838821411133,1213223.0,-0.004398879735274419,3.0,0.4285757831312789,49.773737307420944,61.197306500444384,0.6326810011631636,0.19054052716652592,0.2138110678502585,-0.24344185204933666,10.130705223186501,0.4648284912109375,0.778506419782488,-0.30839672088622194,-1.515094441700775,0.8983009999283311,-0.911745581293502,0.29495213952105814,1.38644180297851,15.957388852822628,-50.312607260225505,0.6033488604072779,4,0.5720977783203054,-0.09832572937012429,0.14525985717772727,-0.04469490051270242,4.1119422912597585,3,0.11389302502193144,-1.1538411036248595,36.57838821411133,1.1304363960219683,36.90913009643555,1.7500133359412506,37.40077590942383,0.11389302502193144
3003,2007-04-13,36.462181091308594,37.17729949951172,36.34597396850586,37.17729949951172,1122497.0,0.0012273447422517236,1.325001066871506,4.444381223328788,43.22253570317653,59.348009383358004,0.5224052560271915,0.24128964219402604,0.22014982348821377,-0.29106390049533104,9.679979760855025,0.8313255310058594,0.6809543926093511,-0.31644001007079936,-1.3619343276360354,0.7290543074944367,-0.8391871688534209,0.2063071487118222,1.275560546874999,21.472461704004882,-40.24697520955185,0.5227471587826188,4,0.5274009704589844,-0.1430225372314453,0.05586814880371094,-0.08939170837402344,4.362232208251953,4,0.12282423039476931,3.0,36.41748428344727,-1.1538411036248595,36.57838821411133,1.1304363960219683,36.90913009643555,0.12282423039476931
3004,2007-04-16,36.775047302246094,36.775047302246094,36.22976684570313,36.51581573486328,1479472.0,0.008580567634010272,3.2068985814349915,-0.362501600307259,49.038487184274395,57.41681076829258,0.22633408719211445,0.05144970372664659,-0.04880815113346415,-0.6087767407087767,9.694500541195618,0.5452804565429616,0.6349978726634049,-0.08000240325927876,-0.8378028751364752,0.6777980686179177,-0.45890263919788055,0.298897832679323,0.899157265625,53.435318415626135,-5.462459327732908,0.37890023593859906,4,0.21453475952148438,-0.4558887481689453,-0.21230316162109375,-0.40225791931152344,3.843769073486328,0,0.10233344031414604,1.325001066871506,36.462181091308594,3.0,36.41748428344727,-1.1538411036248595,36.57838821411133,0.10233344031414604
3005,2007-04-17,37.043216705322266,37.21305847167969,36.58732604980469,36.73928833007813,1622217.0,0.0072921565775876385,-1.0588283284696727,1.1724203896638727,50.81205623550077,55.536353525912446,0.022153875713478044,-0.17129189335526007,-0.29008459745576687,-0.8764288804255074,10.557080972375386,0.625732421875,0.5392776973526168,0.15375175476074077,-0.5701736709920269,0.8776771805135084,-0.20821095811564305,0.5157144676371246,0.5699922750488255,84.03358029649924,28.443613320059832,0.361962712876384,4,-0.0536346435546875,-0.7240581512451172,-0.6078529357910156,-0.6704273223876953,3.1197090148925852,1,0.07770267243503715,3.2068985814349915,36.775047302246094,1.325001066871506,36.462181091308594,3.0,36.41748428344727,0.07770267243503715
3006,2007-04-18,37.07003402709961,37.17729949951172,36.73928833007813,37.00746154785156,1161204.0,0.000723946896693084,2.161355157555599,0.20587903053732612,52.60664369785111,53.70235853033995,-0.02556988300913332,-0.19842606215805603,-0.2839557831029609,-0.909133339385022,10.830196002256898,0.43801116943358664,0.509448690998795,0.17431163787841797,-0.5537823085397449,0.9024055842965808,-0.189735335330667,0.5383586110875029,0.4846191892714842,86.55461280813616,33.04991710168277,0.3640469732090825,4,-0.08045196533203125,-0.7508754730224609,-0.72406005859375,-0.6972446441650391,3.0660743713378906,2,0.0906678718917373,-1.0588283284696727,37.043216705322266,3.2068985814349915,36.775047302246094,1.325001066871506,36.462181091308594,0.0906678718917373
3007,2007-04-19,36.53369140625,37.07897186279297,36.462181091308594,37.07897186279297,1355409.0,-0.014468360629437904,1.2622882008087197,-8.714381515576418,41.17648762628599,50.22572112739441,0.41732741372559445,0.3784400632462308,0.270846542420081,-0.3822846254373715,11.609632812882863,0.616790771484375,0.446321202051827,-0.37543945312499716,-1.0634406679297257,0.3125617616797314,-0.7194400605273614,-0.03143884572263289,0.9647482766810924,30.90889340637122,-17.28720882219733,0.3440006074023631,4,0.34415245056152344,-0.21453285217285156,-0.2659339904785156,-0.1609020233154297,3.977855682373047,3,0.10349899677229657,2.161355157555599,37.07003402709961,-1.0588283284696727,37.043216705322266,3.2068985814349915,36.775047302246094,0.10349899677229657
3008,2007-04-20,36.87337493896485,36.90913009643555,36.51581573486328,36.53369140625,1362457.0,0.009297815787011832,-1.095246804446341,-0.6229519665318931,50.69125013028551,48.98406863073759,-0.044778125288779336,0.0772124638596452,-0.0771724145655881,-0.7322950337334575,12.431191357276845,0.3933143615722656,0.3354695372163832,-0.057656478881831674,-0.7090715347278405,0.5937585769641771,-0.3833640068048396,0.26805104904117627,0.5710997518638408,65.45444670318633,15.021803497427818,0.32570752792300556,4,-0.13855552673340554,-0.4111938476562571,-0.7486410140991282,-0.5005855560302805,3.5219650268554616,4,0.09915153255686282,1.2622882008087197,36.53369140625,2.161355157555599,37.07003402709961,-1.0588283284696727,37.043216705322266,0.09915153255686282
3009,2007-04-23,36.42642593383789,36.99851989746094,36.39960861206055,36.95382690429688,750643.0,-0.012121185160478998,-1.0615303811180776,-1.5526244862205936,47.31186446899894,48.731489937207165,0.27873669091655273,0.5101898974788668,0.348294909077822,-0.2811063557005866,12.551724870990451,0.5989112854003906,0.17487771366858595,-0.4791294097900405,-1.1684837074290897,0.21022488784900872,-0.8238065586095686,-0.13445226097051233,0.9662423645724942,3.296739370008582,-49.63200567126976,0.34467714881952577,4,0.2547607421875,0.035755157470703125,-0.36426448822021484,-0.05363655090332031,4.022548675537109,0,0.12073617581123153,-1.095246804446341,36.87337493896485,1.2622882008087197,36.53369140625,2.161355157555599,37.07003402709961,0.12073617581123153
3010,2007-04-24,36.43536376953125,36.57838821411133,36.07780456542969,36.42642593383789,999105.0,0.00024536680347386763,2.3939401776823703,-0.01694694586090896,39.65517603827699,47.143137599119015,0.21850596840126002,0.49420510284706154,0.32848703552181746,-0.28499588374410223,12.557447453108281,0.5005836486816406,-0.03765271183520014,-0.44963188171387003,-1.1702149449061068,0.2709511814783667,-0.8099234133099884,-0.08934035011775165,0.9075703921575666,32.52031392032641,-16.98258223708138,0.3602915315961197,4,0.2100677490234375,0.3262748718261719,-0.332977294921875,-0.06257438659667969,4.299659729003906,1,0.11481846682424357,-1.0615303811180776,36.42642593383789,-1.095246804446341,36.87337493896485,1.2622882008087197,36.53369140625,0.11481846682424357
3011,2007-04-25,37.141544342041016,37.21305847167969,36.8108024597168,36.91807174682617,1248462.0,0.019381735200357797,1.1951163662100837,25.002987622705934,46.73914556048995,46.80596073834891,-0.44632602141484057,-0.21007376981465598,-0.37683553547688575,-0.9818277798571842,12.662042832466685,0.7776947021484375,-0.1454357259739396,0.2485036849975586,-0.4801235614950272,0.9771309314901444,-0.11580993824873786,0.612817308243855,0.12548204387225326,93.70060483870968,47.2604607706602,0.3643136232462939,4,-0.4961128234863281,-0.37990570068359375,-0.9162464141845703,-0.7687549591064453,3.7990760803222656,2,0.08134775846554909,2.3939401776823703,36.43536376953125,-1.0615303811180776,36.42642593383789,-1.095246804446341,36.87337493896485,0.08134775846554909
3012,2007-04-26,37.543800354003906,37.93711471557617,37.41865539550781,37.41865539550781,1905470.0,0.010830352347723338,-7.285740413339023,0.560001365607183,49.06443965746692,47.455061177714505,-0.750986639357258,-0.5897655011456919,-0.8135978474857808,-1.3718729105631695,13.095309452290676,0.7955703735351562,-0.14340088316812682,0.6172384262084947,-0.16713418079567077,1.4016110332126601,0.2250521227064084,1.009424729710581,-1.4659957885742188,78.84622092009349,35.62559220153067,0.39218630350208444,4,-0.5363407135009766,-0.7285289764404297,-1.2045297622680664,-1.171010971069336,4.210269927978516,3,0.06904756630896403,1.1951163662100837,37.141544342041016,2.3939401776823703,36.43536376953125,-1.0615303811180776,36.42642593383789,0.06904756630896403
3013,2007-04-27,37.82984924316406,37.9818115234375,37.18624114990234,37.543800354003906,1637767.0,0.007619071230482222,1.6969700888412091,2.2857404133390236,54.91803923797698,48.10834473923702,-0.9193044029249577,-0.8734255716734012,-1.1289470876323122,-1.6437808181907556,13.004248593162208,0.7955703735351634,-0.1287346320434608,0.8733415603637695,-0.0005779108460828297,1.747261031573622,0.4363818247588469,1.3103012959686922,-1.714858474731443,92.01881696732676,49.41908893465822,0.4369597356049251,4,-0.8000411987304688,-0.8492069244384766,-1.4905786514282227,-1.4570598602294922,4.01361083984375,4,0.07088840952607223,-7.285740413339023,37.543800354003906,1.1951163662100837,37.141544342041016,2.3939401776823703,36.43536376953125,0.07088840952607223
3014,2007-04-30,37.07897186279297,37.9460563659668,37.07003402709961,37.91923904418945,1329120.0,-0.019848807103210464,-1.0416701858577417,-2.9374949990664923,51.83752912733153,48.22228617166266,-0.13497568971580165,-0.10765074813162556,-0.41900477266673164,-0.8817006819999591,13.249573150913474,0.8760223388671875,-0.09505343691475332,0.10950260162353231,-0.7635651303736637,0.9825703336207283,-0.3270312643750657,0.5460364676221303,-0.8893082641601566,52.58212388103958,6.6957139744912695,0.43653386599859734,4,-0.049163818359375,-0.049163818359375,-0.7397012710571289,-0.7061824798583984,3.852710723876953,0,0.08944067045060566,1.6969700888412091,37.82984924316406,-7.285740413339023,37.543800354003906,1.1951163662100837,37.141544342041016,0.08944067045060566
3015,2007-05-01,37.597434997558594,37.74045944213867,36.75716781616211,37.08790969848633,1324980.0,0.013982672892984827,1.4719042938313633,-0.6063848622832784,60.59478020561577,49.10985689474762,-0.6331365232052377,-0.5812901475857188,-0.9755278451552272,-1.4001054929926653,13.323008166022024,0.9832916259765625,-0.01771161206297478,0.5805889129638686,-0.3218054170395064,1.4829832429672436,0.12939174796218111,1.031786077965556,-1.336085481933594,68.61319552818557,16.641595272474248,0.4511971650016863,5,-0.567626953125,-0.567626953125,-1.258164405822754,-1.2246456146240234,2.2883834838867188,1,0.0758439934001236,-1.0416701858577417,37.07897186279297,1.6969700888412091,37.82984924316406,-7.285740413339023,37.543800354003906,0.0758439934001236
3016,2007-05-02,37.83878707885742,38.40194320678711,37.686824798583984,37.686824798583984,1217250.0,0.006419376250387909,-8.411788332161864,0.2982428557524575,64.53381599169902,51.70511560201574,-0.8425793988243342,-0.812927759153041,-1.2526317851534543,-1.6321450260107966,13.03756049866914,0.8045082092285156,0.023605499626498272,0.78931369781494,-0.18332246533135788,1.7619498609612378,0.3029956162417946,1.2756317793880854,-1.508619082919921,65.76090990054921,8.852317254784886,0.48631808157314826,5,-0.5989131927490234,-0.5989131927490234,-1.499516487121582,-1.4659976959228516,2.5833702087402344,2,0.07654147088916652,1.4719042938313633,37.597434997558594,-1.0416701858577417,37.07897186279297,1.6969700888412091,37.82984924316406,0.07654147088916652
3017,2007-05-03,38.13377380371094,38.1427116394043,37.65106964111328,37.84772491455078,1347131.0,0.007795882152320299,2.2352896877196504,1.8823677076011647,66.26084865541237,53.4350709936965,-0.9909324737952758,-1.107679738391127,-1.5795270511236197,-1.9150102222577488,12.581973698168353,0.4916419982910156,0.0480007820188888,1.0480974197387667,-0.029260106912481376,2.1254549463900148,0.5094186564131391,1.5867761830643943,-1.679299295122462,83.6956824254119,21.38327514252196,0.538678763325625,5,-0.8938999176025391,-0.8938999176025391,-1.77215576171875,-1.7609844207763672,2.404590606689453,3,0.07360526742252826,-8.411788332161864,37.83878707885742,1.4719042938313633,37.597434997558594,-1.0416701858577417,37.07897186279297,0.07360526742252826
3018,2007-05-04,38.63435745239258,39.09918594360352,38.37512588500977,39.08130645751953,1364247.0,0.013127041956517038,1.9999920972979779,-1.5624916651108207,67.44963343407716,55.67260087870518,-1.3582901623861119,-1.6113220958286476,-2.105707628238541,-2.3931591996958232,12.037764983290934,0.9654121398925852,0.07848571857311981,1.498175811767581,0.23570915472862453,2.7606424688065374,0.8669424832481027,2.129409140287059,-2.063034821912183,80.1526518618899,16.026775950175022,0.6312333285194792,5,-1.0458621978759766,-1.0458621978759766,-2.274974822998047,-2.261568069458008,1.9397621154785156,4,0.08074970143955751,2.2352896877196504,38.13377380371094,-8.411788332161864,37.83878707885742,1.4719042938313633,37.597434997558594,0.08074970143955751
3019,2007-05-07,40.68138885498047,41.64680099487305,40.22549819946289,40.23443984985352,4451393.0,0.05298474046346846,-5.115335691365826,-0.9999999999999841,75.59745969921553,59.6661879521428,-3.0600823670474284,-3.583715495763329,-4.156229700674118,-4.40947848665985,12.064762349025635,3.0124435424804688,0.26666246788509795,3.381176567077638,1.3534208573879596,5.408932276767317,2.3672987122327953,4.395054421922481,-3.9078371594502244,80.2559393597069,17.877914021892863,1.0138778548448402,5,-1.4794044494628906,-1.8190860748291016,-4.1164093017578125,-4.308599472045898,1.0101089477539062,0,0.028565180804663637,1.9999920972979779,38.63435745239258,2.2352896877196504,38.13377380371094,-8.411788332161864,37.83878707885742,0.028565180804663637
3020,2007-05-08,40.788658142089844,40.985313415527344,40.422157287597656,40.67245101928711,2050006.0,0.002636814772764229,1.2105460181032741,0.2600008534972089,75.87062550855374,62.90301905748322,-2.776919710032722,-3.568391298814518,-4.247372029132961,-4.494377579072179,12.984999893759078,0.5631561279296875,0.40472847826559644,3.2944694519042983,0.7482735239980087,5.840665379810588,2.021371487951157,4.5675674158574395,-3.5277815166253177,78.52350979562884,18.41037678272169,1.2730979639531435,5,-1.5866737365722656,-1.9263553619384766,-4.268373489379883,-4.415868759155273,1.0101051330566335,1,0.003506475846345447,-5.115335691365826,40.68138885498047,1.9999920972979779,38.63435745239258,2.2352896877196504,38.13377380371094,0.003506475846345447
3021,2007-05-09,41.01213073730469,41.11940002441406,40.44003677368164,40.53836441040039,1352277.0,0.005478792522086939,-1.0266747085298753,4.076912976397597,82.57476961734776,66.62638905302553,-2.674905343864822,-3.6287139465791682,-4.415190165807161,-4.680536719663991,14.628791543381226,0.6793632507324219,0.620579341060818,3.29625492095947,0.34581830073123143,6.246691541187708,1.8210366108453542,4.7714732310735855,-3.31266167489931,84.11629307933404,19.470075492509636,1.4752183101141183,5,-1.8101463317871094,-2.1498279571533203,-4.516427993774414,-4.639341354370117,0.8760223388671946,2,-0.027462905135891447,1.2105460181032741,40.788658142089844,-5.115335691365826,40.68138885498047,1.9999920972979779,38.63435745239258,-0.027462905135891447
3022,2007-05-10,40.56518173217773,41.065765380859375,40.36852264404297,40.69032669067383,1685312.0,-0.010897970846474814,-1.6896521278474308,-0.2641491203349721,76.4404648654377,69.01776967829895,-1.960466140388256,-3.0093905105806087,-3.9235489689066227,-4.216621200972575,16.76480239533306,0.6972427368164062,0.8846248364996825,2.641921043395989,-0.5010465824201518,5.78488866921213,1.0704372304879186,4.213404856304059,-2.470979476525585,66.93989389611119,2.296939209470679,1.5714838129080695,5,-1.3631973266601491,-1.70287895202636,-4.163339614868157,-4.192392349243157,1.5196304321289134,3,-0.003525793265869215,-1.0266747085298753,41.01213073730469,1.2105460181032741,40.788658142089844,-5.115335691365826,40.68138885498047,-0.003525793265869215
3023,2007-05-11,40.94062042236328,40.96743774414063,40.50260925292969,40.74396133422852,896856.0,0.009255195568068642,2.7142639415967857,-1.5714503444490402,82.66493685735968,72.44303720385764,-2.0654403874746876,-3.195972088737129,-4.234890811237179,-4.573879788362859,18.366208931030158,0.4648284912109446,1.1009110232145076,2.7934377670288058,-0.5433918452008157,6.130267379258427,1.125022960913995,4.4618525731436165,-2.491158292789052,50.314558249639006,-21.175836030455727,1.6684148061148107,5,-1.7386360168457031,-2.078317642211914,-4.368935585021973,-4.567831039428711,0.9385948181152415,4,-0.009825352127374343,-1.6896521278474308,40.56518173217773,-1.0266747085298753,41.01213073730469,1.2105460181032741,40.788658142089844,-0.009825352127374343
3024,2007-05-14,40.53836441040039,40.96743774414063,40.27019500732422,40.788658142089844,1040832.0,-0.009825352127374343,1.2941165395838914,-1.2727290361376131,78.09056344774375,74.38701311964964,-1.2525872716900466,-2.6322803239043537,-3.7514302135839728,-4.143894318304987,20.10753108975322,0.6972427368164134,1.2876697264945207,2.2030158996582045,-1.2310370477231345,5.637068847039544,0.4859894259675315,3.9200423733488776,-1.7691683942962797,31.578876440834808,-42.988636661298145,1.7170264736906709,5,-0.8894290924072266,-1.6760616302490234,-3.7856645584106445,-4.16557502746582,-1.7073478698730469,0,0.0008820078952551658,2.7142639415967857,40.94062042236328,-1.6896521278474308,40.56518173217773,-1.0266747085298753,41.01213073730469,0.0008820078952551658
3025,2007-05-15,39.921573638916016,40.53836441040039,39.80536651611328,40.2880744934082,1669650.0,-0.015214989071590024,-1.44775225793302,1.4642829926996175,69.2688921698444,74.91313269499912,-0.3033475189838626,-1.885462409800283,-3.0384674297070546,-3.5006809738727185,21.058889552817256,0.7329978942871094,1.424510037645483,1.4423072814941378,-2.0049701167939205,4.889584679782196,-0.2813314176498878,3.1659459806381633,-0.864617124935009,8.843543339545848,-60.688749212708856,1.723638699144029,5,-0.27263832092285156,-1.0592708587646484,-3.1688737869262695,-3.5487842559814453,-1.126312255859375,1,0.04433502997219074,1.2941165395838914,40.53836441040039,2.7142639415967857,40.94062042236328,-1.6896521278474308,40.56518173217773,0.04433502997219074
3026,2007-05-16,40.431095123291016,40.59199905395508,40.10929489135742,40.1361083984375,832308.0,0.012763061120374175,-1.7692779060479062,-0.8048732253632541,69.71915419554418,75.29738886612488,-0.45424866486091275,-2.2453934277808543,-3.457169393780788,-3.9846879845354835,22.076169552767556,0.6704254150390625,1.6675998663473734,1.783775711059569,-1.7017293153812005,5.269280737500338,0.04102319783918773,3.52652822427995,-1.1151541612208078,49.64528489192085,-17.936014721362852,1.742752513220384,5,-0.4201316833496094,-1.5687923431396484,-3.6783952713012695,-4.058305740356445,-2.055969238281243,2,0.03382713596267628,-1.44775225793302,39.921573638916016,1.2941165395838914,40.53836441040039,2.7142639415967857,40.94062042236328,0.03382713596267628
3027,2007-05-17,40.31489181518555,40.52048873901367,40.04671859741211,40.24337768554688,969683.0,-0.002874107360958611,-1.0384561726014132,0.24243168798249218,67.37501486949779,75.28909791450494,0.004339194629203291,-1.9303579767462367,-3.2421318040857017,-3.83510851332926,23.608513600022864,0.4737701416015625,1.8415864039619407,1.4785123825073256,-1.9336960602273408,4.890720825241992,-0.22759183886000756,3.184616603874659,-0.7658648498350544,43.84630535403578,-19.79103805934222,1.7061042213673339,5,0.4111919403076172,-1.4525890350341797,-3.564427375793457,-3.9421024322509766,-1.7431068420410156,3,0.039024320546328095,-1.7692779060479062,40.431095123291016,-1.44775225793302,39.921573638916016,1.2941165395838914,40.53836441040039,0.039024320546328095
3028,2007-05-18,40.52942657470703,40.60093688964844,39.939453125,40.49367141723633,918671.0,0.005321476751195764,6.400149365197909,0.4999733290660336,76.08111443538913,75.34283732963534,0.09710070450844199,-1.9572984033803777,-3.370303931456796,-4.014109851272529,25.15797773803772,0.6614837646484375,2.0001045594401745,1.510244560241702,-1.8505112123350642,4.871000332818468,-0.17013332604668108,3.190622446530085,-0.7706222064042834,62.307717559005624,-2.6153443893156805,1.6803778862883845,5,-0.06704330444335938,-1.667123794555664,-3.875056266784668,-4.089593887329102,-1.7699241638183594,4,0.038376698637287765,-1.0384561726014132,40.31489181518555,-1.7692779060479062,40.431095123291016,-1.44775225793302,39.921573638916016,0.038376698637287765
3029,2007-05-21,40.82441329956055,40.87804794311523,40.40428161621094,40.40428161621094,1481597.0,0.007278334528364683,-1.2553230126662394,11.750240051210925,75.24478337603794,75.27329931491137,-0.19608486594179908,-2.0089026443875113,-3.5717024356052605,-4.277909960387021,27.090271440055425,0.47376632690428977,2.1501568035907397,1.585331916809082,-1.6336606758285654,4.8043245094467295,-0.024164379509741707,3.1948282131279058,-0.8849601745605469,94.99994665661504,29.281934626479597,1.6094962963188226,5,-0.362030029296875,-1.9621105194091797,-4.170042991638184,-4.384580612182617,-1.7699241638183594,0,0.025837528470478377,6.400149365197909,40.52942657470703,-1.0384561726014132,40.31489181518555,-1.7692779060479062,40.431095123291016,0.025837528470478377
3030,2007-05-22,40.61881637573242,40.87804794311523,40.4132194519043,40.82441329956055,987918.0,-0.0050361268469309994,1.9714202106906864,-0.4893630544331956,71.87063348394557,74.08395085564446,-0.01912477128487211,-1.5534694273532708,-3.2790283788631385,-4.044717172052387,29.474605974675995,0.4648284912109304,2.266014047296899,1.1705623626708999,-1.8166687312449525,4.157793456586752,-0.32305318428702634,2.664177909628826,-0.6793632507324219,72.38088657858106,6.392840211319765,1.4936155469579266,5,-0.18325042724609375,-1.7565135955810547,-3.9644460678100586,-4.040430068969727,-1.7341651916503906,1,-0.044014080042794945,-1.2553230126662394,40.82441329956055,6.400149365197909,40.52942657470703,-1.0384561726014132,40.31489181518555,-0.044014080042794945
3031,2007-05-23,40.16292572021485,40.64563369750977,40.15398788452149,40.60987854003906,1038371.0,-0.011223632202880807,-1.1153858779503651,2.1739275641976796,65.56927835679183,72.8760412435727,0.3393214857258755,-0.9060734206664094,-2.717085081494993,-3.5620314632840646,31.039420219189175,0.49164581298828125,2.112554529658766,0.5636026382446389,-2.2318925918176973,3.359097868306975,-0.8341449767865257,1.9613502532758034,-0.05273780822754759,23.809272212220552,-38.28904346180052,1.3977476150311665,5,0.22347640991210227,-1.3006229400634837,-3.5085554122924876,-3.437044143676765,-0.8402633666992259,2,-0.03405290607277234,1.9714202106906864,40.61881637573242,-1.2553230126662394,40.82441329956055,6.400149365197909,40.52942657470703,-0.03405290607277234
3032,2007-05-24,40.1361083984375,40.985313415527344,39.99308776855469,40.35958480834961,1173286.0,-0.0006677133524626289,-2.8947644253445834,0.500000000000008,62.42603718389238,70.62727461318744,0.3339974934974492,-0.7115718273229845,-2.5932908526791323,-3.510586693578574,31.878168243363326,0.9922256469726562,1.936827032087912,0.4071699142456069,-2.2225081229656283,3.036847951456842,-0.9076691043600107,1.7220089328512245,1.5106925964355469,18.803206816308368,-39.317219909224306,1.3148390186056167,5,0.2592315673828125,-1.2738056182861328,-3.4817380905151367,-3.410226821899414,-0.6793632507324219,3,-0.04387526802414865,-1.1153858779503651,40.16292572021485,1.9714202106906864,40.61881637573242,-1.2553230126662394,40.82441329956055,-0.04387526802414865
3033,2007-05-25,40.51154708862305,40.68138885498047,39.90369415283203,40.14505004882813,1055599.0,0.00935413783664596,1.2025377996013418,-1.6399808818257537,48.05724882731538,67.29023965536206,-0.12148093322423392,-0.923132861601708,-2.8653905516995053,-3.851970965968164,33.112126439098766,0.7776947021484375,1.6950509050097438,0.6485237121582017,-1.8432983803225795,3.140345804638983,-0.5973873340821854,1.8944347583985888,1.1021796417236303,56.19841997601749,0.8417180024370197,1.2459110462403906,5,-0.11620712280273438,-1.6492443084716797,-3.913045883178711,-3.785665512084961,-0.4201316833496094,4,-0.04788170916393519,-2.8947644253445834,40.1361083984375,-1.1153858779503651,40.16292572021485,1.9714202106906864,40.61881637573242,-0.04788170916393519
3034,2007-05-29,40.39533996582031,40.64563369750977,39.98414611816406,40.448974609375,961741.0,-0.002868493828402041,1.9599883925370218,-0.14634400208170983,45.51017315527193,64.65038198707623,-0.030950118942222105,-0.5752248236799176,-2.639876940292538,-3.704180417769834,34.61524184133664,0.6614875793457102,1.5221903234718468,0.3664981842041044,-1.7598327609004016,2.4928291293086104,-0.6966672883481522,1.429663656756361,1.1499854614257785,45.45460957889539,-6.683655464614652,1.063165472552254,5,0.049163818359375,-1.5330371856689453,-3.796839714050293,-3.6694583892822266,-0.5542182922363281,1,-0.04049569966030164,1.2025377996013418,40.51154708862305,-2.8947644253445834,40.1361083984375,-1.1153858779503651,40.16292572021485,-0.04049569966030164
3035,2007-05-30,40.448974609375,40.60987854003906,40.00202560424805,40.1361083984375,1294776.0,0.0013277433387135495,-1.092322439171711,-5.833285917496444,43.31210768182545,61.71626570777415,-0.00212940373081949,-0.4261233508470639,-2.6170618841447606,-3.720318046186975,36.730067697785174,0.6078529357910156,1.2607610134193692,0.27755584716796733,-1.5191841453874915,2.074295839723426,-0.6208141491097621,1.1759258434456967,1.030685566894526,50.41334555970939,2.224245638353743,0.8983699962777298,5,-0.0044708251953125,-1.5866718292236328,-3.877290725708008,-3.723093032836914,-0.7508773803710938,2,-0.034475174886376636,1.9599883925370218,40.39533996582031,1.2025377996013418,40.51154708862305,-2.8947644253445834,40.1361083984375,-0.034475174886376636
3036,2007-05-31,40.735023498535156,40.77077865600586,40.21656036376953,40.574119567871094,1126300.0,0.007071845254980946,3.7692282440993994,0.5142898946547015,52.09714022479159,60.01872408058457,-0.2687993495245635,-0.5102279454071805,-2.840780450843596,-3.955121996378928,38.178108580602434,0.5542182922363281,1.0505090556878187,0.4187929153442411,-1.0169445487626447,1.854530379451127,-0.29907581670919825,1.1366616473976805,0.6815980367968706,76.85970233476758,29.76012008401144,0.7178687320534427,5,-0.29051971435546875,-1.5330390930175781,-4.031488418579102,-4.00914192199707,-1.13525390625,3,-0.04542460407613769,-1.092322439171711,40.448974609375,1.9599883925370218,40.39533996582031,1.2025377996013418,40.51154708862305,-0.04542460407613769
3037,2007-06-01,40.94062042236328,41.11940002441406,40.56518173217773,40.735023498535156,1573330.0,0.0050471782306820145,-1.032782527178829,1.2777619724988145,50.0,57.12082247665245,-0.4205251247365567,-0.5214986585343411,-2.9584716228931356,-4.101906283674296,39.89357448793376,0.5542182922363352,0.9697255592675873,0.4840475082397475,-0.5444107648612189,1.512505781340714,-0.030181628310735675,0.9982766447902307,0.41548401766874576,85.29417302080392,37.00668523012918,0.5142291365504822,6,-0.4290733337402344,-1.7386360168457031,-4.237085342407227,-4.214738845825195,-0.8045120239257812,4,-0.03951962750334548,3.7692282440993994,40.735023498535156,-1.092322439171711,40.448974609375,1.9599883925370218,40.39533996582031,-0.03951962750334548
3038,2007-06-04,41.75407028198242,41.83451843261719,40.77971649169922,40.91380310058594,1426110.0,0.019869016424939323,1.1071522467222203,4.086963782098857,64.16669482017024,55.8899237482227,-1.1644445354431454,-1.1481079409504815,-3.6782262915835844,-4.853071754420881,40.90248766866789,1.0548019409179688,0.8641212649023942,1.1415117263793917,0.3600690233115529,1.9229544294472305,0.7507903748454723,1.532233077913311,-1.8503761291503906,95.65232629096366,43.38202653474842,0.39072135153391885,6,-0.8849639892578125,-2.4582271575927734,-4.842704772949219,-5.028188705444336,-1.2157058715820312,0,-0.05502038768346562,-1.032782527178829,40.94062042236328,3.7692282440993994,40.735023498535156,-1.092322439171711,40.448974609375,-0.05502038768346562
3039,2007-06-05,41.84346008300781,41.91497039794922,41.34287643432617,41.557411193847656,1569079.0,0.0021408643617664147,1.666672593751667,0.3404261114717779,75.53447382798919,56.297017119783106,-1.2226563842109925,-1.2079043543803962,-3.6870881686842694,-4.877597745576921,40.268029980083845,0.5720939636230469,0.794962537019515,1.1727979660034151,0.2165486261949212,2.129047305811909,0.6946732960991682,1.650922635907662,-1.9011494445800778,96.2617679727679,36.907951539237004,0.4781246699042461,6,-0.9341278076171875,-2.5073909759521484,-4.838234901428223,-5.117578506469727,-1.7073516845703125,1,-0.04187141011423823,1.1071522467222203,41.75407028198242,-1.032782527178829,40.94062042236328,3.7692282440993994,40.735023498535156,-0.04187141011423823
3040,2007-06-06,40.93168258666992,41.85239791870117,40.77971649169922,41.85239791870117,1816870.0,-0.02179020316506175,1.3301044083526683,-3.2187341637105593,56.00862653162146,55.23472247254195,-0.29260187268037896,-0.30025675203753366,-2.7008356298917278,-3.9173037572130696,39.18452681625764,1.0726814270019531,0.6265235519919727,0.2538692474365263,-0.7082169313832196,1.2159554262562722,-0.22717384197334667,0.7349123368463992,-0.910465557861329,42.105393191802854,-17.713242561140092,0.4810430894098728,6,-0.022350311279296875,-1.5956134796142578,-3.901874542236328,-4.205801010131836,-0.8492050170898438,2,-0.026643442051930144,1.666672593751667,41.84346008300781,1.1071522467222203,41.75407028198242,-1.032782527178829,40.94062042236328,-0.026643442051930144
3041,2007-06-07,39.88581848144531,40.94955825805664,39.74279403686523,40.93168258666992,2011970.0,-0.025551456454546373,1.2314108464796862,1.135925588332781,45.789463833164255,53.38621432246104,0.793238331076239,0.6924001276148175,-1.5954366739668018,-2.8265139906294223,37.36287548018187,1.2067642211914134,0.41632321596971167,-0.7356792449951186,-1.7460158632863383,0.27465737329610107,-1.2408475541407284,-0.23051093584950877,2.0291519165039062,6.584384543652389,-52.97213125431611,0.5051683091456105,6,0.9430637359619141,-0.1027984619140625,-2.8560104370117188,-3.1599369049072266,-0.08938980102539062,3,-0.00470646609718528,1.3301044083526683,40.93168258666992,1.666672593751667,41.84346008300781,1.1071522467222203,41.75407028198242,-0.00470646609718528
3042,2007-06-08,40.422157287597656,40.448974609375,39.08130645751953,39.08130645751953,1255957.0,0.013446854711075984,-1.0400004551972142,-1.2820507209109777,49.00988983439949,53.49206332324817,0.33720318831571916,0.15262189981642393,-2.0613227071648197,-3.3233443158009806,35.24991364559349,1.3676681518554688,0.2528935357226061,-0.19218921661376953,-1.2062220937405428,0.8218436605130037,-0.6992056551771597,0.31482722194962065,1.4493695831298794,47.318625576849556,-11.398722952867928,0.5070164385633883,6,0.07598114013671875,-0.6391372680664062,-3.182283401489258,-3.6962757110595703,-0.6436080932617188,4,-0.020344972918227344,1.2314108464796862,39.88581848144531,1.3301044083526683,40.93168258666992,1.666672593751667,41.84346008300781,-0.020344972918227344
3043,2007-06-11,40.53836441040039,40.77077865600586,40.02884292602539,40.45791244506836,1424097.0,0.0028748372328557537,1.7212995480684474,0.06000068279582129,47.26961835974651,53.687557234856456,0.2516654594522407,0.004989407727777007,-2.115801101944818,-3.4006788447215683,33.15832731955951,0.7419357299804688,0.16924698141168193,-0.05586929321289347,-1.0585473728893362,0.9468087864635493,-0.5572083330511148,0.4454697466253279,1.2215536437988277,51.4195749217854,-2.5963931627714913,0.5013390398382226,6,-0.040225982666015625,-0.39331626892089844,-3.298490524291992,-3.9108104705810547,-1.2157020568847656,0,-0.009922847599142193,-1.0400004551972142,40.422157287597656,1.2314108464796862,39.88581848144531,1.3301044083526683,40.93168258666992,-0.009922847599142193
3044,2007-06-12,40.574119567871094,40.976375579833984,40.47579193115234,40.54730224609375,2068017.0,0.0008820078952551658,-4.894838506805215,0.3333333333333333,49.55906537061916,54.38166364472242,0.27260438156651645,-0.02946015591293616,-2.0748833058711966,-3.395674323977417,31.446503587641892,0.5005836486816477,0.12185719022637898,-0.021901893615719814,-1.0242880051064915,0.9804842178750519,-0.5230949493611092,0.4792911621296696,1.0786540224609382,53.8709433183054,2.0880424037899203,0.5011930557453864,6,-0.07598114013671875,-0.07598114013671875,-2.985624313354492,-3.6202926635742188,-1.126312255859375,1,-0.0008812306428706007,1.7212995480684474,40.53836441040039,-1.0400004551972142,40.422157287597656,1.2314108464796862,39.88581848144531,-0.0008812306428706007
3045,2007-06-13,41.691497802734375,41.70043563842773,40.788658142089844,40.86016845703125,1664056.0,0.027539186229146972,1.1473671916411559,30.999715504978663,63.33854839353946,55.630708996805524,-0.7263725323928654,-1.0618847685003914,-3.095548378805759,-4.462812403405962,30.692047356321673,1.1263160705566335,0.18072461605636647,1.0069801330566435,-0.05541557823380572,2.0693758443470927,0.4757822774114189,1.538177988701868,-2.6101913452148438,99.65874780982537,42.50583993732051,0.5311978556452259,6,-1.193359375,-1.193359375,-2.6593542098999023,-3.4638633728027344,-2.780029296875,2,-0.03730711263136399,-4.894838506805215,40.574119567871094,1.7212995480684474,40.53836441040039,-1.0400004551972142,40.422157287597656,-0.03730711263136399
3046,2007-06-14,41.79876327514648,41.92390823364258,41.61104583740234,41.691497802734375,1362680.0,0.0025728380620824165,-1.3333191083798495,0.12902885356630694,64.30769412578805,57.220452788559754,-0.7452491796199965,-1.1187956478269996,-3.120150810328873,-4.510568323595109,29.931951881373504,0.3128623962402415,0.27248544017070486,1.0458621978759695,-0.1189776644957945,2.2107020602477334,0.4634422666900875,1.6282821290618514,-2.6650742340087845,95.59752056910402,32.2059150856272,0.5824199311858834,6,-1.2961559295654226,-1.2961559295654226,-2.7666196823120046,-3.5711288452148366,-2.4761009216308523,3,-0.04106068149118902,1.1473671916411559,41.691497802734375,-4.894838506805215,40.574119567871094,1.7212995480684474,40.53836441040039,-0.04106068149118902
3047,2007-06-15,41.88815307617188,42.27252960205078,41.76300811767578,42.00436019897461,1628929.0,0.0021385752596789764,-1.7804944054124383,-1.0833600056901083,62.459543573479,57.030769316705175,-0.7667261823157574,-1.1428730619812555,-3.131338812227156,-4.537754549428861,29.353689208699933,0.509521484375,0.38261034626609103,1.056588935852055,-0.19310441484432062,2.3062822865484307,0.4317422605038672,1.6814356112002429,-2.6428552673339922,82.86852928325054,17.80004917920317,0.6248466753481875,6,-1.2112350463867259,-1.2112350463867259,-2.8560094833374094,-3.6605186462402415,-3.3253059387207102,4,-0.04993594231639298,-1.3333191083798495,41.79876327514648,1.1473671916411559,41.691497802734375,-4.894838506805215,40.574119567871094,-0.04993594231639298
3048,2007-06-18,42.08481216430664,42.54964065551758,41.870277404785156,42.54964065551758,1369057.0,0.004694861761442182,1.9230706102484982,4.000000000000244,65.07177456843715,55.86824717675494,-1.0186585484693822,-1.282801850440677,-3.252814831385308,-4.672005069296176,29.020724865567292,0.6793632507324219,0.43937134055701677,1.175478744506833,-0.18382574255809914,2.5347832315717653,0.495826500974367,1.8551309880392992,-2.657880447875975,77.58619103940616,9.622082987534483,0.6796522435324651,6,-1.269338607788086,-1.269338607788086,-3.052668571472168,-3.857177734375,-3.9331588745117188,0,-0.05480036268111732,-1.7804944054124383,41.88815307617188,-1.3333191083798495,41.79876327514648,1.1473671916411559,41.691497802734375,-0.05480036268111732
3049,2007-06-19,41.87921524047852,42.335105895996094,41.566349029541016,42.15632247924805,2113436.0,-0.004885299785239217,1.4225248833966437,0.5961494271739335,62.42236210057864,56.58088446219463,-0.9023479028657917,-1.0478540722993586,-2.965669365912582,-4.396711347356948,28.261681728804,0.7687568664550781,0.4925233736026229,0.9171417236328168,-0.5085212049482308,2.3428046522138644,0.20431025934229297,1.6299731879233406,-2.202466808920903,61.92889992223266,-7.914245209888918,0.7128314642905224,6,-1.063741683959968,-1.063741683959968,-2.84707164764405,-3.651580810546882,-4.290721893310554,1,-0.06104586421408997,1.9230706102484982,42.08481216430664,-1.7804944054124383,41.88815307617188,-1.3333191083798495,41.79876327514648,-0.06104586421408997
3050,2007-06-20,38.831016540527344,41.065765380859375,38.69692993164063,40.53836441040039,5862848.0,-0.07278547800974389,-1.3981879657289271,6.161325404036391,38.82476479623136,55.807029013646535,2.0300122838884462,1.9600315947274112,0.14618853367160511,-1.2891250953000934,27.287239661446662,3.1822853088378906,0.3306506958831932,-2.0416669845581055,-3.7534350573887423,-0.32989891172746866,-2.897551020973424,-1.185782948142787,3.7186241149902344,3.480318624902665,-62.77056296521627,0.855884036415317,6,1.7922687530517578,1.7922687530517578,0.4246025085449219,-0.6033821105957031,-1.278278350830071,2,0.015883971794574014,1.4225248833966437,41.87921524047852,1.9230706102484982,42.08481216430664,-1.7804944054124383,41.88815307617188,0.015883971794574014
3051,2007-06-21,38.79526138305664,39.13494110107422,38.31255340576172,38.37512588500977,3715069.0,-0.0009207886029299894,-2.0163842677449595,-0.24607492442539428,37.152039593410905,54.48949009798114,2.1174791780029025,1.990104940031209,0.2571623582215281,-1.19772651414182,26.849100413759295,0.8223876953125,0.09902631635981152,-2.0090389251708984,-3.93594610178873,-0.08213174855306704,-2.972492513479814,-1.0455853368619827,3.6773250579833956,11.392448369401302,-50.28294667796322,0.9634535883089161,6,1.6358356475830078,1.6358356475830078,0.460357666015625,-0.567626953125,-0.7329978942871094,3,0.002995394763688486,-1.3981879657289271,38.831016540527344,1.4225248833966437,41.87921524047852,1.9230706102484982,42.08481216430664,0.002995394763688486
3052,2007-06-22,38.37512588500977,38.79526138305664,38.366188049316406,38.786319732666016,1916657.0,-0.010829557091999842,-1.000017781255001,-0.9787172223432843,28.764033522221112,52.433314004922764,2.4772121733245314,2.394304923133028,0.7543725663459426,-0.7248249217972926,26.058141352615483,0.4290733337402344,-0.002341661450174115,-2.3411252975463768,-4.5385385375154,-0.1437120575773534,-3.4398319175308885,-1.242418677561865,3.931059234619134,1.4767805230269782,-53.5915584468783,1.0987066199845112,6,2.0559711456298757,2.0559711456298757,1.061507225036614,-0.1474914550781321,-0.3218040466308665,4,0.02469142306777372,-2.0163842677449595,38.79526138305664,-1.3981879657289271,38.831016540527344,1.4225248833966437,41.87921524047852,0.02469142306777372
3053,2007-06-25,38.57178497314453,38.7684440612793,37.99074935913086,38.11589431762695,2001678.0,0.005124649980928986,-1.2025377996013418,-1.1087000890604317,29.711751453165135,50.228056902983425,2.2040353700710043,2.1553800609807325,0.6372215654667315,-0.8736042541390248,25.49562922611832,0.7776947021484375,0.03234855952383242,-2.047478103637694,-4.445049954409399,0.35009374713401087,-3.24626402902355,-0.848692178251838,3.5746548779296887,13.374491920336972,-34.97607380975815,1.1987859253858542,6,1.6984100341796875,1.6984100341796875,1.2224082946777344,-0.3441505432128906,-0.6972427368163991,0,-0.00023171952502543114,-1.000017781255001,38.37512588500977,-2.0163842677449595,38.79526138305664,-1.3981879657289271,38.831016540527344,-0.00023171952502543114
3054,2007-06-26,38.75950241088867,39.2422103881836,38.60754013061523,38.61648178100586,2367715.0,0.004866703417403029,-6.888809862493553,0.3137169585554226,35.20095599770042,47.101657747890194,1.9353699079545734,1.9381985576861922,0.5227466363058966,-1.0177161963506336,24.71142726465409,0.6704254150390696,0.010507342895380134,-1.7779687881469712,-4.3152460753456126,0.7593084990516701,-3.0466074317462954,-0.509330144547647,3.1375960106689433,24.999968986362685,-23.14334706183541,1.2686386435993224,6,1.5106925964355469,1.5106925964355469,0.9028406143188477,-0.5318679809570312,-1.1710090637207031,1,-0.01568258319340521,-1.2025377996013418,38.57178497314453,-1.000017781255001,38.37512588500977,-2.0163842677449595,38.79526138305664,-0.01568258319340521
3055,2007-06-27,39.05448913574219,39.14388275146485,38.285736083984375,38.40194320678711,1741022.0,0.007610694320230538,1.0645072477733393,4.562600021337885,43.69062012164333,44.810871747429665,1.3711804124374751,1.6162498781888317,0.2972950693576095,-1.2773586985500884,23.975146154526815,0.8581466674804759,-0.005752226481156697,-1.4132577896118192,-4.03597678130113,1.2094612020774917,-2.7246172854564747,-0.10189829376716375,2.608228342069822,84.9998323492739,30.294244459031646,1.3113594958446564,6,1.2157058715820312,1.2157058715820312,0.607853889465332,-0.8268547058105469,0.7776947021484446,2,-0.03753719024409308,-6.888809862493553,38.75950241088867,-1.2025377996013418,38.57178497314453,-1.000017781255001,38.37512588500977,-0.03753719024409308
3056,2007-06-28,38.88465118408203,39.34053802490234,38.777381896972656,38.89358901977539,1056494.0,-0.00434874339464153,-4.0399603980676355,-0.01369686836859366,37.64369014188134,42.053554699474375,1.2115924231830917,1.7290016411114522,0.5352637767066284,-1.0702361860291703,22.941067706776803,0.5631561279296804,-0.048705607898554604,-1.490577125549315,-4.202623247415104,1.2214689963164744,-2.846600186482206,-0.13455406461642383,2.557748206609112,66.22531716402126,10.14805923157769,1.3560230609328945,6,1.3855438232421875,1.3855438232421875,0.7642831802368164,-0.6570167541503906,1.0816192626953125,3,-0.03425292380994782,1.0645072477733393,39.05448913574219,-6.888809862493553,38.75950241088867,-1.2025377996013418,38.57178497314453,-0.03425292380994782
3057,2007-06-29,39.322662353515625,39.47462463378906,38.929344177246094,38.93828582763672,1715069.0,0.01126437183041773,-1.71108582266477,-43.00554844216816,40.710395097297884,39.34673475823668,0.4150419976290465,1.2264424671561116,0.18916837070507597,-1.472461873287429,21.429394769932923,0.5899734497070312,-0.27560692349241833,-0.971668052673337,-3.7091086448308914,1.7657725394842174,-2.340388348752114,0.3970522434054402,1.9126380352819012,89.75909344480179,31.72564587702111,1.3687202960787772,6,0.8402652740478516,0.9475326538085938,0.30169010162353516,-1.0950279235839844,0.303924560546875,4,-0.0320527347160513,-4.0399603980676355,38.88465118408203,1.0645072477733393,39.05448913574219,-6.888809862493553,38.75950241088867,-0.0320527347160513
3058,2007-07-02,39.45674514770508,39.6623420715332,39.23327255249024,39.56401443481445,1300034.0,0.003409809666091057,1.8235264584797204,-0.2790734602330244,41.58815674224256,37.03182305175489,-0.1464353144316206,0.9606797795489257,0.13950380673212237,-1.5850310783276171,19.112194632249203,0.42906951904296164,-0.5379682612406427,-0.7227190017700167,-3.394258402296302,1.9488203987562684,-2.0584887020331593,0.6130506984931259,1.5838821793124467,85.06494046315977,25.41007137569777,1.3357697002631428,7,0.07151222229003906,0.8134498596191406,0.17207622528076172,-1.2291107177734375,-0.8492050170898509,0,-0.03556865382769159,-1.71108582266477,39.322662353515625,-4.0399603980676355,38.88465118408203,1.0645072477733393,39.05448913574219,-0.03556865382769159
3059,2007-07-03,40.09141540527344,40.12717056274414,39.56401443481445,39.61764907836914,659022.0,0.016085215726550528,1.0655795048306644,-4.416607396870555,37.01013789720387,36.830197840751836,-1.1861060593528236,0.19818155260595915,-0.38722406897922923,-2.1981325254410677,16.41592041262328,0.6704254150390625,-0.798038517754307,-0.0004465103149442484,-2.5545647632581563,2.553671742628268,-1.2775056367865503,1.2766126161566618,0.7662192436708892,98.05829868599047,41.668212616823226,1.277059126471606,7,-1.0324554443359375,0.17877960205078125,-0.46259403228759766,-1.8637809753417969,-3.6292343139648438,1,-0.05529545780650358,1.8235264584797204,39.45674514770508,-1.71108582266477,39.322662353515625,-4.0399603980676355,38.88465118408203,-0.05529545780650358
3060,2007-07-05,39.841121673583984,40.1361083984375,39.555076599121094,40.09141540527344,1323302.0,-0.006243075460402148,2.421056769049357,-0.5283062925238536,34.468078666852335,36.53197996002311,-0.8688272179991543,0.382178569004779,-0.029958989623295906,-1.922082680826989,14.76229468991573,0.5810317993164062,-1.1253819891190133,-0.19621219635009624,-2.7212375111460148,2.3288131184458223,-1.458724853748059,1.0663004610478666,0.8444998579715346,78.28946999006125,25.749348869450472,1.2625126573979604,7,-0.7776927947998047,0.4290733337402344,-0.18771839141845703,-1.4704647064208984,-1.4570541381835938,3,-0.05654028380203924,1.0655795048306644,40.09141540527344,1.8235264584797204,39.45674514770508,-1.71108582266477,39.322662353515625,-0.05654028380203924
3061,2007-07-06,39.698097229003906,39.71597671508789,39.25114822387695,39.420989990234375,1142745.0,-0.0035898699276558643,1.971420210690597,-1.1071281605779342,32.77073867558164,36.97716942150761,-0.6529301050113858,0.5380019636966153,0.1978145699631284,-1.7520168259323938,14.878277802067405,0.5899734497070312,-1.455190056296857,-0.32985057830810405,-2.858640120814698,2.19893896419849,-1.5942453495614046,0.9345441929451965,0.8258319722061316,63.70366623886504,14.380255012585408,1.2643947712532984,7,-0.6346683502197266,0.5720977783203125,-0.044693946838378906,-1.3274402618408203,-2.225811004638679,4,0.003377658332418987,2.421056769049357,39.841121673583984,1.0655795048306644,40.09141540527344,1.8235264584797204,39.45674514770508,0.003377658332418987
3062,2007-07-09,39.599769592285156,39.95732879638672,39.17069625854492,39.86793899536133,1541000.0,-0.0024768853819752135,2.5200102419664576,-0.9677459321053936,30.142844688788017,37.02506866991015,-0.40523279396354184,0.6024471563016789,0.3685281915454226,-1.6467845112810053,15.789272790861173,0.7866325378417969,-1.3648807682044293,-0.3870588302612319,-2.915603575336945,2.1414859148144814,-1.651331202799085,0.8772135422766212,0.7721688184001323,44.444576156663786,-1.2499255501786593,1.264272372537855,7,-0.38884735107421875,0.6704254150390625,0.22347450256347656,-0.9296550750732422,-3.6024169921875,0,0.00925512593294453,1.971420210690597,39.698097229003906,2.421056769049357,39.841121673583984,1.0655795048306644,40.09141540527344,0.00925512593294453
3063,2007-07-10,40.1361083984375,40.56518173217773,39.841121673583984,40.44003677368164,1948988.0,0.013543988050294997,1.6129056681695013,1.133344713296064,36.77067078166657,37.19948142368417,-0.778169491377902,0.03628765845266457,-0.09692150527533983,-2.1717452302680442,16.287945365681523,0.965412139892571,-1.2360008479146174,0.16939277648926065,-2.3470504142331805,2.685835967211702,-1.08882881887196,1.4276143718504812,-2.1453590393066406,69.23070610248534,24.532660551927485,1.258221595361222,7,-0.7106494903564453,0.13408660888671875,-0.2793426513671875,-1.465993881225586,-4.558887481689453,1,-0.01269484025000378,2.5200102419664576,39.599769592285156,1.971420210690597,39.698097229003906,2.421056769049357,39.841121673583984,-0.01269484025000378
3064,2007-07-11,40.53836441040039,40.96743774414063,40.1361083984375,40.29701232910156,1193981.0,0.01002229732812232,-1.9523738560852117,-0.7941084181592258,71.65532704275324,40.30667108158528,-1.007508145878738,-0.388713951258552,-0.3979458522899648,-2.5613103592254802,16.720189349516424,0.8313293457031321,-0.975025066406424,0.5734365463256808,-1.94123990832108,3.0881130009724416,-0.6839016809976997,1.8307747736490612,-2.4961264038085957,76.11936179021424,25.12494409154671,1.2573382273233802,7,-0.66595458984375,-0.2681694030761719,-0.4558897018432617,-1.7743911743164062,-4.818119049072266,2,-0.04762955555478199,1.6129056681695013,40.1361083984375,2.5200102419664576,39.599769592285156,1.971420210690597,39.698097229003906,-0.04762955555478199
3065,2007-07-12,40.1361083984375,40.54730224609375,39.698097229003906,40.4132194519043,1651191.0,-0.009922847599142193,2.114767631400368,-1.1481610267271491,65.56013291154375,43.408498055992204,-0.48689129635415185,-0.11484670774417793,0.08624057862219559,-2.1497155997358846,16.219395444827807,0.8492050170898438,-0.7266460080583457,0.24895000457763672,-2.133635329496826,2.6315353386520997,-0.9423426624595947,1.4402426716148682,-1.9768624023437482,53.73127673803866,-2.1786481300827916,1.191292667037233,7,-0.18771743774414062,0.13408660888671875,-0.013407707214355469,-1.1888866424560547,-5.336582183837891,3,-0.09153670980398121,-1.9523738560852117,40.53836441040039,1.6129056681695013,40.1361083984375,2.5200102419664576,39.599769592285156,-0.09153670980398121
3066,2007-07-13,40.08247756958008,40.26125717163086,39.63552474975586,40.22549819946289,996644.0,-0.0013362239389285158,4.833285917496444,0.5161130459920433,71.65539638241289,46.8468315321161,-0.2743289363593817,-0.20700146023501276,0.21508716991318977,-2.0868203025342495,15.446741683974215,0.625732421875,-0.5459500098125218,0.2811334609985323,-1.9289401590796373,2.491207081076702,-0.8239033490405561,1.3861702710376207,-1.8109039035644514,50.746382734790295,-11.551238335612872,1.1050368100390853,7,-0.013410568237304688,0.18771743774414062,0.040223121643066406,-1.086090087890625,-4.058307647705078,4,-0.042372880549396696,2.114767631400368,40.1361083984375,-1.9523738560852117,40.53836441040039,1.6129056681695013,40.1361083984375,-0.042372880549396696
3067,2007-07-16,39.79642868041992,40.1003532409668,39.4656867980957,40.1003532409668,1082895.0,-0.007136507184806518,3.1764735415202328,2.125040008535154,65.18850258651116,49.469092181479276,0.09609666777500081,-0.09032517901260917,0.5650689357456713,-1.7925053427363622,14.309610437936843,0.6346664428710938,-0.46637797145511684,0.09967079162597514,-1.8806273053448805,2.079968888596831,-0.8904782568594527,1.089819840111403,-1.417020451279292,22.02375055566129,-44.54300692280681,0.9901490484854283,7,0.27263832092285156,0.4737663269042969,0.5095224380493164,-0.8000411987304688,-2.7979087829589844,0,-0.05840077949502509,4.833285917496444,40.08247756958008,2.114767631400368,40.1361083984375,-1.9523738560852117,40.53836441040039,-0.05840077949502509
3068,2007-07-17,39.77854919433594,40.21656036376953,39.68022155761719,39.95732879638672,906030.0,-0.0004492736327563751,-1.8571602755593488,0.5882367707601165,63.194465710500864,52.378461938512274,0.18374756251487412,-0.26781508982153923,0.6318539185629959,-1.7658089276553426,12.828807853879024,0.5363388061523438,-0.3210097258291782,0.19710445404052734,-1.4358103938151316,1.8300193018961863,-0.6193529698873022,1.0135618779683568,-1.29561978459531,20.83317457293443,-48.88509574372446,0.8164574239278304,7,0.29051780700683594,0.49164581298828125,0.362030029296875,-0.7821617126464844,-2.7442703247070312,1,-0.09505617150000745,3.1764735415202328,39.79642868041992,4.833285917496444,40.08247756958008,2.114767631400368,40.1361083984375,-0.09505617150000745
3069,2007-07-18,39.322662353515625,39.921573638916016,39.09918594360352,39.54613494873047,1506992.0,-0.011460620109423836,-1.4533309056148884,1.24998933128494,53.333377588701985,54.47460626316223,0.580125350643975,-0.01399676841194264,1.0663650997521117,-1.3042375142896674,11.952423019927554,0.8223876953124929,-0.23036742372178765,-0.13095474243164062,-1.3557746171074925,1.0938651322442112,-0.743364679769563,0.48145519490628175,-0.7403526103990004,15.432214217035266,-50.19039114524142,0.6124099373379244,7,0.7106494903564524,0.9475326538085938,0.9989309310913086,-0.3262748718261719,-2.3420181274414062,2,-0.09524892803787277,-1.8571602755593488,39.77854919433594,3.1764735415202328,39.79642868041992,4.833285917496444,40.08247756958008,-0.09524892803787277
3070,2007-07-19,39.44780731201172,39.67128372192383,39.17069625854492,39.412052154541016,1526010.0,0.0031825148910575862,1.0740799279273583,-0.15999795158922536,57.078646297841324,57.175484887857756,0.43954429346717916,-0.09545825391295892,0.9173998183660217,-1.4137777681082468,11.528305534355457,0.5005874633789062,-0.14718174504949388,-0.036649322509767046,-1.2260103588247588,1.1527117138052247,-0.6313298406672629,0.5580311956477289,-0.7700924488541361,29.99999999999957,-34.07798264481093,0.5946805181574952,7,0.5855045318603587,0.8223876953125,1.0503311157226562,-0.4514198303222656,-1.6090202331542969,3,-0.0944935144607788,-1.4533309056148884,39.322662353515625,-1.8571602755593488,39.77854919433594,3.1764735415202328,39.79642868041992,-0.0944935144607788
3071,2007-07-20,38.911468505859375,39.6265869140625,38.8399543762207,39.22433090209961,1451281.0,-0.013596162694422542,-2.4509702198160808,-8.750133361783847,44.956136656727935,58.821406217628855,0.9527580313642829,0.4743532154446015,1.4159905824923413,-0.8466678512686485,10.921246433017961,0.7866325378417969,-0.09277931103542159,-0.5787984848022489,-1.755046180791652,0.5974492111871541,-1.1669223327969505,0.009325363192452585,-0.14216472746247177,5.194959943913165,-53.336329651919,0.5881238479947002,7,0.9922275543212891,1.3587265014648438,1.586669921875,0.08491897583007812,-1.6358375549316477,4,-0.10567430243966713,1.0740799279273583,39.44780731201172,-1.4533309056148884,39.322662353515625,-1.8571602755593488,39.77854919433594,-0.10567430243966713
3072,2007-07-23,39.322662353515625,39.555076599121094,38.911468505859375,39.03661346435547,1238953.0,0.010567420440437347,-1.4000056899813653,-0.9142961653356093,48.459983403275004,60.12021873114091,0.5566617246863501,0.14523228605222016,0.9854572251539508,-1.2278126300914778,10.281381103517523,0.6436080932617188,0.013053457469652585,-0.21498146057128764,-1.272442562201796,0.8424796410592208,-0.7437120113865419,0.3137490902439666,-0.4827079772949219,35.06507901759364,-19.27916370332192,0.528730550815255,7,0.5810337066650391,0.9475326538085938,1.1799449920654297,-0.3218059539794922,-3.4325790405273438,0,-0.08388273413399039,-2.4509702198160808,38.911468505859375,1.0740799279273583,39.44780731201172,-1.4533309056148884,39.322662353515625,-0.08388273413399039
3073,2007-07-24,38.56284713745117,39.30478286743164,38.4913330078125,39.00979614257813,914756.0,-0.019322578141673596,-1.7575634137036966,-1.5624916651108456,32.93412663597374,55.81786313038763,1.1955675339020644,0.9532154196110696,1.7046017106744102,-0.435067780041976,9.48184135037127,0.831329345703125,0.12830972691138243,-0.9743497848510714,-2.033535686515357,0.08483611681321435,-1.5039427356832178,-0.44475683401892496,2.4045906066894602,5.000146694440814,-42.00462758326578,0.529592950832143,7,0.9564704895019531,1.7073478698730469,2.1140708923339844,0.6123199462890625,-1.9576416015625,1,-0.04056565726110517,-1.4000056899813653,39.322662353515625,-2.4509702198160808,38.911468505859375,1.0740799279273583,39.44780731201172,-0.04056565726110517
3074,2007-07-25,38.15165328979492,38.62541961669922,37.91029739379883,38.06226348876953,1680277.0,-0.01066295354672897,-2.6363195515338433,-0.19999999999999682,31.79191464379275,52.0658388784153,1.3774571801165152,1.3876830654622196,2.0824760745665003,0.017132811975244522,9.390045796727932,0.7151222229003906,0.2617356653343279,-1.3551511764526367,-2.5361724610461636,-0.17412989185910988,-1.9456618187494001,-0.7646405341558733,2.766262359619148,13.705722306945791,-28.129671006915263,0.5905106422967631,7,0.9341239929199219,1.971048355102539,2.663820266723633,1.162069320678711,-1.9040069580078125,2,-0.02928770639842493,-1.7575634137036966,38.56284713745117,-1.4000056899813653,39.322662353515625,-2.4509702198160808,38.911468505859375,-0.02928770639842493
3075,2007-07-26,37.58849334716797,38.294677734375,37.3203239440918,37.83878707885742,3055263.0,-0.014761088814402523,-1.477278127742943,-2.800025604916144,29.15193280605591,47.34323181437563,1.7223584843525614,1.9345693980654488,2.624969642342677,0.628574873420348,9.216340477123888,0.9743537902832031,0.29326375340072985,-1.8450113296508803,-3.29547221926439,-0.3945504400373707,-2.570241774457635,-1.1197808848441255,3.2091175720214906,11.627876203535388,-26.30775471895327,0.7252304448067555,7,1.1799488067626953,1.6045513153076172,3.226980209350586,1.725229263305664,-0.4022521972656321,3,-0.016171148853444173,-2.6363195515338433,38.15165328979492,-1.7575634137036966,38.56284713745117,-1.4000056899813653,39.322662353515625,-0.016171148853444173
3076,2007-07-27,37.55273818969727,38.04438400268555,36.3727912902832,37.29350662231445,3185703.0,-0.0009512261409485578,1.6906422694338696,-1.0357093868593399,29.516980976512116,43.37972941326463,1.521539013529484,1.966234631120905,2.6227909376168768,0.7063288114998088,9.510378139758352,1.6715927124023438,0.06621061595446065,-1.8141708374023366,-3.4774312736841893,-0.15091040112048404,-2.6458010555432594,-0.9825406192614139,3.03623551098633,37.07860185059785,-0.03229952320999274,0.8316302181409247,7,0.7419376373290945,1.1173763275146413,3.070547103881829,1.76098442077636,0.348621368408196,4,0.0076172578339075425,-1.477278127742943,37.58849334716797,-2.6363195515338433,38.15165328979492,-1.7575634137036966,38.56284713745117,0.0076172578339075425
3077,2007-07-30,38.06226348876953,38.15165328979492,37.51698303222656,37.72257995605469,1834433.0,0.01356825956334795,1.4482753546412384,1.3103478721525335,29.136726539246126,39.59553617201409,0.8271352200410149,1.430799745769761,2.0842165438547724,0.24590253053422373,9.920311342355282,0.6346702575683594,-0.11452380346580782,-1.2416255950927706,-3.004474934711723,0.521223744526182,-2.123050264902247,-0.3602009252832943,2.189415619082041,57.62200040593075,23.558910137752783,0.881424669809476,7,0.08491897583007812,0.6078510284423828,2.368833541870117,1.2514591217041016,-0.7776947021484375,0,-0.020666993124933364,1.6906422694338696,37.55273818969727,-1.477278127742943,37.58849334716797,-2.6363195515338433,38.15165328979492,-0.020666993124933364
3078,2007-07-31,38.053321838378906,38.7684440612793,37.9818115234375,38.294677734375,2136704.0,-0.00023492166705385564,-3.0930311029951767,-0.7105316353345462,22.85157275584622,36.208668968363455,0.6320882665566643,1.4010416721634726,2.0564901127420114,0.2959685769682494,10.254744819242717,0.7866325378417969,-0.3314307399508607,-1.1803960800170898,-3.02734822839507,0.6665560683608902,-2.10387215420608,-0.2569200058280998,1.8880462440671977,70.14917054932596,39.6954801135111,0.9234760741889914,7,-0.031284332275390625,0.6167926788330078,2.377775192260742,1.2604007720947266,-0.8670806884765696,1,-0.05684756076166986,1.4482753546412384,38.06226348876953,1.6906422694338696,37.55273818969727,-1.477278127742943,37.58849334716797,-0.05684756076166986
3079,2007-08-01,37.87454223632813,38.04438400268555,37.45441055297852,37.856666564941406,2426110.0,-0.004698133918770386,2.3000042674859844,-0.0740635372214614,24.02465847054387,32.53600365421929,0.6524633038691832,1.4811631285960019,2.1862584235250253,0.5162495874711723,11.290333312961973,0.5989112854003835,-0.5186645424647409,-1.2483320236205984,-3.143996903828807,0.6473328565876102,-2.196164463724699,-0.30049958351649764,1.781339702744937,62.686502995194616,33.72413391003343,0.9478324401041033,8,0.12514686584471946,0.795572280883782,2.3956527709960866,1.4391803741455007,-1.340850830078132,2,-0.033514245334480885,-3.0930311029951767,38.053321838378906,1.4482753546412384,38.06226348876953,1.6906422694338696,37.55273818969727,-0.033514245334480885
3080,2007-08-02,37.58849334716797,37.954994201660156,37.49910354614258,37.87454223632813,1766976.0,-0.00755253719966531,1.03999453766451,-16.00213401621256,22.807014625032252,30.074990095141995,0.7230709822495811,1.6757124875937706,2.42558961908788,0.8395605429968072,12.38188629569559,0.4558906555175781,-0.7159963891520036,-1.4217494964599595,-3.4034589698412816,0.5599599769213626,-2.412604233150624,-0.4308947597692949,1.804741340001911,50.74617121492469,23.525638802385274,0.9908547366906627,8,0.3754405975341797,1.0816211700439453,2.68170166015625,1.725229263305664,-1.3766059875488281,3,-0.035671741428866865,2.3000042674859844,37.87454223632813,-3.0930311029951767,38.053321838378906,1.4482753546412384,38.06226348876953,-0.035671741428866865
3081,2007-08-03,39.83218383789063,40.636695861816406,38.88465118408203,39.090248107910156,3312004.0,0.059690886516783115,-2.0387646136440325,-2.5937374976661913,50.273217353689006,30.276460534076882,-1.5380206450733596,-0.5875410449289902,0.17498706364294492,-1.342309660281721,12.442439123617067,3.0482025146484375,-0.7904699137928404,0.8152366638183679,-1.1771495520099933,2.807622879646729,-0.18095644409581269,1.8114297717325485,-3.459392547607429,74.71904792158412,44.90619765366387,0.9961931079141807,8,-1.3274402618408274,-1.162069320678718,0.43801116943358664,-0.5184612274169993,-2.9677467346191406,4,-0.06642725638033742,1.03999453766451,37.58849334716797,2.3000042674859844,37.87454223632813,-3.0930311029951767,38.053321838378906,-0.06642725638033742
3082,2007-08-06,39.966270446777344,40.12717056274414,39.20645523071289,39.99308776855469,2506432.0,0.003366288161161801,5.2424994827229465,-0.03614507388402693,51.40941158140505,32.32926997245814,-1.7558576668907762,-0.7302002530074247,0.03626851104662876,-1.4185924403522918,12.801878360889091,0.92071533203125,-0.8957891109137748,0.9309982299804673,-1.0904879360796613,2.952484396040596,-0.079744853049597,1.9417413130105317,-3.5082010650634743,78.93257989228218,46.00169723764008,1.0107430830300654,8,-1.461526870727539,-1.2961559295654297,0.303924560546875,-0.6525478363037109,-3.40576171875,0,-0.05166633928031128,-2.0387646136440325,39.83218383789063,1.03999453766451,37.58849334716797,2.3000042674859844,37.87454223632813,-0.05166633928031128
3083,2007-08-07,39.6265869140625,40.54730224609375,39.2422103881836,39.83218383789063,2361114.0,-0.008499255219903357,-1.6788975021533405,7.666571834993152,52.322389876534864,34.610433887207265,-1.3962444124231297,-0.4539186377205908,0.35517408420687957,-1.022493486106093,13.516554794569261,1.3050918579101491,-0.913158057974627,0.616790771484375,-1.358597914223651,2.592179457192401,-0.37090357136963803,1.604485114338388,-3.0849450027465792,68.2583788151044,31.74612577263975,0.9876943428540136,8,-1.1218433380126953,-0.9564723968505859,0.5899744033813477,-0.3128643035888672,-2.7710914611816406,1,-0.059102191478678234,5.2424994827229465,39.966270446777344,-2.0387646136440325,39.83218383789063,1.03999453766451,37.58849334716797,-0.059102191478678234
3084,2007-08-08,38.60754013061523,40.26125717163086,38.1427116394043,39.60870742797852,2936682.0,-0.02571623909112486,-1.1944467494082829,4.869563603977933,44.35096246319174,36.29921496022236,-0.3416584635454072,0.43538106135240184,1.3449193749833839,0.050184929032830894,13.666760910577194,2.1185455322265625,-1.0085505351375303,-0.30571479797364276,-2.1510016541794172,1.5395720582321317,-1.22835822607653,0.6169286301292445,-1.983997140289297,35.32761662295829,-1.925428003948788,0.9226434281028887,8,-0.10279655456542258,0.06257438659668679,1.2916860580444407,0.7061824798584055,-0.6704254150390554,2,-0.0368140258587939,-1.6788975021533405,39.6265869140625,5.2424994827229465,39.966270446777344,-2.0387646136440325,39.83218383789063,-0.0368140258587939
3085,2007-08-09,36.462181091308594,38.5270881652832,36.22082901000977,38.43769836425781,4335496.0,-0.055568394983170566,1.1410783091568384,1.973213945513403,36.462460593363986,37.07093491765035,1.818350491678764,2.4152155526745673,3.433714459433318,2.21954634900095,14.81520354997622,2.3867111206054545,-1.020748785870481,-2.2673774719238295,-4.31993183774955,-0.21482310609810895,-3.2936546548366934,-1.2411002890109657,4.1745147705078125,5.465565185691192,-34.3619902394549,1.026277182912861,8,1.9665813446044922,2.1319522857666087,3.2023963928222656,2.851541519165039,1.3944854736328125,3,0.001961218797151165,-1.1944467494082829,38.60754013061523,-1.6788975021533405,39.6265869140625,5.2424994827229465,39.966270446777344,0.001961218797151165
3086,2007-08-10,38.38406753540039,38.95616149902344,35.25541687011719,36.14037704467773,3378118.0,0.05270903677646177,1.1846974255499307,-1.1357483538339774,45.554621280913416,38.89514544450226,0.02993766814115162,0.37899577567961273,1.4672087011431714,0.3236614445808286,16.290484999726466,3.70074462890625,-0.9474367465921176,-0.2605705261230469,-2.215666251201725,1.6945251989556311,-1.2381183886623859,0.7169773364162921,2.164310989379885,59.121663509309165,17.919552545344267,0.9775478625393392,8,-0.43801116943359375,-0.2726402282714844,1.2827444076538086,0.9296550750732422,0.8045082092285156,4,-0.05659067199634116,1.1410783091568384,36.462181091308594,-1.1944467494082829,38.60754013061523,-1.6788975021533405,39.6265869140625,-0.05659067199634116
3087,2007-08-13,37.47228622436523,38.875709533691406,37.382896423339844,38.60754013061523,1855912.0,-0.02375416076460002,-1.2721081325878563,-0.5059761633541308,44.90817459152686,41.34587898180011,0.9490304581845308,1.1675936778370826,2.31622774847434,1.2672537982716534,17.819497605336437,1.4928131103515625,-0.8221754966041033,-1.0561447143554759,-2.999235141595875,0.8869457128849234,-2.027689927975679,-0.08459950073527267,2.864373834228523,41.891862667923704,-3.728879868636639,0.9715452136202011,8,0.4737701416015696,0.639141082763679,2.194525718688972,1.8414363861084055,2.440349578857429,0,-0.016221297986843908,1.1846974255499307,38.38406753540039,1.1410783091568384,36.462181091308594,-1.1944467494082829,38.60754013061523,-0.016221297986843908
3088,2007-08-14,35.997352600097656,37.776214599609375,35.89008331298828,37.46334838867188,1808703.0,-0.03936065217468743,-1.2446804163961664,1.2913373655914042,40.85042238889588,43.21540830606145,2.3486396431967833,2.4714368550595296,3.6837422971502605,2.763032861368359,19.780235232288923,1.8861312866210938,-0.7280702895381097,-2.3420185089111314,-4.497197898639335,-0.1868391191829275,-3.4196082037752333,-1.2644288140470294,4.1360577309570346,14.821402307942611,-33.3973209029014,1.0775896948641035,8,1.9487037658691406,2.11407470703125,3.743206024169922,3.6560516357421875,2.7979087829589844,1,0.015644376245828706,-1.2721081325878563,37.47228622436523,1.1846974255499307,38.38406753540039,1.1410783091568384,36.462181091308594,0.015644376245828706
3089,2007-08-15,35.57722091674805,36.775047302246094,35.52358627319336,35.93478012084961,1837454.0,-0.011671182823274284,-4.384614122049699,0.24390193129361687,41.352824846989286,45.27605388627889,2.691685702690542,2.736904802405867,3.9864764480486627,3.1937856717498008,21.287906539120915,1.2514610290527344,-0.6805352289022579,-2.574878120422362,-5.00382577621852,-0.14593046462620407,-3.789351948320437,-1.3604042925242865,4.361069675869146,8.695656655616578,-42.32770710528443,1.2144738278980785,8,2.36883544921875,2.5342063903808594,4.27060604095459,4.076183319091797,3.593475341796875,2,0.03592957806131114,-1.2446804163961664,35.997352600097656,-1.2721081325878563,37.47228622436523,1.1846974255499307,38.38406753540039,0.03592957806131114
3090,2007-08-16,35.720245361328125,36.22082901000977,34.37045669555664,35.33586883544922,2480143.0,0.0040201128951236065,1.6709690208473118,-1.075001066871506,42.19346761515264,44.378303915330406,2.520878109685114,2.424613447565065,3.754689755741765,3.063749162396064,23.04648445186464,1.850372314453132,-0.6061945576359236,-2.2454755783081026,-4.823287925271501,0.3323367686552956,-3.5343817517898017,-0.9565694048264035,4.030730282389065,29.434704666358876,-22.387906796317033,1.2889061734816982,8,1.7386341094970703,1.7833309173583984,4.351057052612305,3.9331588745117188,2.7889671325683523,3,0.06206198562813059,-4.384614122049699,35.57722091674805,-1.2446804163961664,35.997352600097656,-1.2721081325878563,37.47228622436523,0.06206198562813059
3091,2007-08-17,34.79952621459961,37.49910354614258,34.0665283203125,37.49910354614258,5031212.0,-0.025775834891809457,1.5430464137644522,-7.02326273793692,36.57101227644051,42.72959288144546,2.964376358949046,3.1847657758047205,4.607834217055469,3.9900931826870263,24.11973977649789,3.432575225830078,-0.557951249899908,-2.9605976104736342,-5.8570291886763215,-0.06416603227094697,-4.408813399574974,-1.5123818213722942,4.628618292227948,15.24163598260646,-34.36657300479807,1.4482157891013432,8,2.5073890686035156,2.5520858764648438,5.30976676940918,4.853878021240234,2.9588088989257812,4,0.08785005667862289,1.6709690208473118,35.720245361328125,-4.384614122049699,35.57722091674805,-1.2446804163961664,35.997352600097656,0.08785005667862289
3092,2007-08-20,36.024169921875,36.32809448242188,34.96043014526367,35.407379150390625,2282918.0,0.0351913902425951,1.233577961075517,-0.2284767931177739,42.40803666544494,41.627998080213246,1.2535655400373358,1.7922252642704066,3.311162599496541,2.7799654818766726,25.250995152492585,1.5285682678222727,-0.445628712039948,-1.5710292816162124,-4.46847851006487,1.326419946832445,-3.0197538958405445,-0.12230466739188017,2.9750452900313533,52.77108235507038,5.523178998884411,1.4487246142243297,8,1.1397228240966797,1.3274421691894531,4.145461082458496,3.6292343139648438,2.3867149353027273,0,0.08784118633729787,1.5430464137644522,34.79952621459961,1.6709690208473118,35.720245361328125,-4.384614122049699,35.57722091674805,0.08784118633729787
3093,2007-08-21,36.99851989746094,37.132606506347656,36.39067077636719,36.67671585083008,2050006.0,0.027047118023787675,1.5151332932451393,0.5217393993369948,46.90656657501294,41.91195409263783,-0.14838386424994354,0.7322117132092671,2.270875409937304,1.8202354787066781,25.736786015177564,1.1084365844726562,-0.6455249857650927,-0.5184629440307589,-3.3902709142195135,2.353345026157996,-1.9543669291251362,0.9174410410636185,1.6060803631179041,85.4166736124308,38.464265334412175,1.4359039850943782,8,-0.48717498779296875,0.3530921936035156,3.1711111068725586,3.101835250854492,1.439178466796875,1,0.07876304008479273,1.233577961075517,36.024169921875,1.5430464137644522,34.79952621459961,1.6709690208473118,35.720245361328125,0.07876304008479273
3094,2007-08-22,37.034278869628906,37.30244827270508,36.73928833007813,37.150482177734375,1542007.0,0.0009664973698155777,1.6808491319822427,-0.3610995862919191,48.007726429754264,43.1947614077923,-0.4814036820151273,0.6413311132741626,2.1670825917171115,1.806018433800105,25.61831538770895,0.563159942626946,-0.8905280084788174,-0.42683525085449503,-3.2901184271198147,2.4364479254108247,-1.8584768389871584,1.0048063372781684,1.207275635728628,86.45842710114921,38.33412785893031,1.4316415881326614,8,-0.5229339599609375,0.3173332214355469,3.13535213470459,3.0660762786865234,0.38437652587890625,2,0.04755006894090985,1.5151332932451393,36.99851989746094,1.233577961075517,36.024169921875,1.5430464137644522,34.79952621459961,0.04755006894090985
3095,2007-08-23,36.98064422607422,37.61531066894531,36.78398513793945,37.20411682128906,1177984.0,-0.001448243227402779,-1.695648409282074,1.923117326505154,37.83373197798488,42.33688481857802,-0.38721020082094526,0.6820619958746477,2.114635488076239,1.883813708423375,24.880948114534768,0.8313255310058594,-1.1471590326430317,-0.45007743835449077,-3.3205627054126907,2.420407828703709,-1.8853200718835907,0.9851651951746092,0.9269081844797142,82.11593779157512,35.812570153323364,1.4352426335290989,8,-0.5095252990722656,0.3709678649902344,3.171109199523926,3.28955078125,1.4570541381835938,3,0.059221575997493,1.6808491319822427,37.034278869628906,1.5151332932451393,36.99851989746094,1.233577961075517,36.024169921875,0.059221575997493
3096,2007-08-24,37.83878707885742,37.99968719482422,36.775047302246094,36.99851989746094,1046314.0,0.02320518938331917,1.1076916511559962,-3.7600457478406337,41.451149535406394,41.95277092345352,-1.4872337835190663,-0.16185014645571982,1.1547373913602925,1.0465029666391459,23.28504356107262,1.224639892578125,-1.2577207017138008,0.3937629699707017,-2.482127558527651,3.2696534984690544,-1.0441822942784782,1.8317082342198816,-3.772258758544922,94.70593920346218,50.359989526585764,1.4379452642491768,8,-1.8056793212890625,-0.48717498779296875,2.3129663467407227,2.431407928466797,1.1531295776367188,4,0.017717941477401578,-1.695648409282074,36.98064422607422,1.6808491319822427,37.034278869628906,1.5151332932451393,36.99851989746094,0.017717941477401578
3097,2007-08-27,37.27563095092773,37.954994201660156,37.26668930053711,37.83878707885742,827945.0,-0.014883038580387309,-1.369219254707319,-0.6702107858047671,40.71983893822098,41.93826165115631,-1.0671265523007492,0.35769078212963024,1.6046146378951676,1.6238597516991504,21.771375883394747,0.6883049011230469,-1.1249828403660729,-0.13006153106690022,-2.9918907263438186,2.731767664210018,-1.5609761287053558,1.3008530665715554,-3.1304394531249926,55.00007112476663,13.113822370139822,1.430914597638458,8,-1.242523193359368,0.07598114013672586,2.811314582824714,2.9945640563964915,1.644775390625007,0,0.012949590665095156,1.1076916511559962,37.83878707885742,-1.695648409282074,36.98064422607422,1.6808491319822427,37.034278869628906,0.012949590665095156
3098,2007-08-28,35.89008331298828,37.3203239440918,35.827510833740234,37.132606506347656,2829176.0,-0.03717033360920108,-1.1830048587829056,2.2063565177337354,39.57476289615727,41.740699212174974,0.3370490665925274,1.6578640181751467,2.852107764524419,3.0122697534017107,21.407496789856882,1.4928131103515625,-1.269148110933628,-1.407447242736815,-4.329107998035553,1.5142135125619234,-2.8682776203861806,0.053383134912550645,-1.6678019012451202,2.880635309778495,-38.189683779422865,1.460830377649368,8,0.14302444458007812,1.4615287780761719,4.19686222076416,4.3801116943359375,2.949871063232422,1,0.07023671475505311,-1.369219254707319,37.27563095092773,1.1076916511559962,37.83878707885742,-1.695648409282074,36.98064422607422,0.07023671475505311
3099,2007-08-29,36.60520553588867,36.76610565185547,35.416316986083984,36.10462188720703,5067681.0,0.019925343072179302,2.282624325665753,-0.40287670391747515,50.61633416216988,42.67657327295467,-0.2424107411090617,0.8883147905321565,2.011022445472264,2.3077656354592477,20.688759019470094,1.3497886657714844,-1.3334061054550546,-0.6288581848144545,-3.5528890408538913,2.2951726712249823,-2.090873612834173,0.8331572432052639,-2.3073760084838923,46.020835332944486,0.4282993705784435,1.4620154280197182,8,-0.5720977783203125,0.7464065551757812,3.28955078125,3.664989471435547,2.780029296875,2,0.05006099000243336,-1.1830048587829056,35.89008331298828,-1.369219254707319,37.27563095092773,1.1076916511559962,37.83878707885742,0.05006099000243336
3100,2007-08-30,36.24764633178711,36.73035049438477,36.0599250793457,36.22976684570313,1096655.0,-0.009767987882242646,-2.7499706613466306,0.03571727948179186,39.3588682494697,42.98633504773569,0.2210762844149201,1.2018922042633449,2.334134187241453,2.681821734103508,19.931179766873935,0.6704254150390696,-1.2319815283310405,-0.9193750381469741,-3.8705495944244603,2.031799518130512,-2.3949623162857137,0.5562122399917655,-1.8757796510339375,32.18003145234526,-11.217797978828273,1.4755872781387425,8,0.23241233825683594,1.1039657592773438,3.356593132019043,3.9823226928710938,3.5666580200195312,3,0.03230579588539495,2.282624325665753,36.60520553588867,-1.1830048587829056,35.89008331298828,-1.369219254707319,37.27563095092773,0.03230579588539495
3101,2007-08-31,37.18624114990234,37.543800354003906,36.42642593383789,36.74822998046875,1302271.0,0.02589395210723322,-1.0661141285180222,24.497973117141832,48.57905609985435,43.67200387378118,-0.3837106725938426,0.057873462258747566,1.3724409004792122,1.7706301781652272,21.084881491857498,1.2961540222167969,-1.075584712769782,0.15151691436766868,-2.520640750245832,2.8236745789811692,-1.1845619179390852,1.4875957466744225,-2.741818058867743,69.71836171053573,25.05063271198015,1.3360788323067518,8,-0.4782390594482351,0.16537094116211648,1.7945022583007884,2.748741149902351,2.842601776123054,4,0.03365377020255145,-2.7499706613466306,36.24764633178711,2.282624325665753,36.60520553588867,-1.1830048587829056,35.89008331298828,0.03365377020255145
3102,2007-09-04,37.90135955810547,38.04438400268555,37.18624114990234,37.22199630737305,1353395.0,0.019230725830029494,-1.2857186402962615,1.5510180975771446,60.23054199793226,45.15244558743889,-0.8990965121542374,-0.8641817863571504,0.6556018166626245,1.08992079111718,22.151494104657292,0.8581428527832102,-0.9092460906112336,0.9698808670043917,-1.3634441615148845,3.303205895523668,-0.19678164725524994,2.1365433812640333,-3.3858311849950837,94.55780831780206,44.20976821800174,1.1666625142596396,9,-1.1710090637207031,-0.5497474670410156,0.5810356140136719,1.5598564147949219,1.8771896362304688,1,0.02877356145276977,-1.0661141285180222,37.18624114990234,-2.7499706613466306,36.24764633178711,2.282624325665753,36.60520553588867,0.02877356145276977
3103,2007-09-05,37.284568786621094,37.71364212036133,36.76610565185547,36.76610565185547,1308200.0,-0.016273579066175436,-2.6551739360762845,0.7631604067583426,58.98399596938499,46.372031091842295,-0.26536897795131864,-0.4551828875245363,1.25712939311002,1.7371696221103008,23.01061552294662,1.13525390625,-0.5785953577895739,0.47019100189208984,-1.5005282821317323,2.440910285915912,-0.5151686401198177,1.4555506439039974,-2.6278861883277003,71.08843833643958,14.832533880899135,0.9853596420119101,9,-0.5542182922363281,0.06704330444335938,1.124079704284668,2.176647186279297,1.6179580688476562,2,0.043874385789292925,-1.2857186402962615,37.90135955810547,-1.0661141285180222,37.18624114990234,-2.7499706613466306,36.24764633178711,0.043874385789292925
3104,2007-09-06,37.18624114990234,37.51698303222656,36.90019226074219,37.45441055297852,699519.0,-0.0026372207033286132,2.1363755394985695,-0.5172390958856005,57.75046809114806,48.585001771082645,-0.1600495242558324,-0.49412923829019917,1.3326849450979594,1.8606971828426566,24.430001445669028,0.616790771484375,-0.3972624162510243,0.44292831420897727,-1.3500160728720942,2.235872701290049,-0.45354387933155493,1.3394005077495095,-2.3940504954332553,56.75683468726296,-2.7723150746851317,0.8964721935405349,9,-0.455890655517571,0.16537094116211648,1.1598348617553782,2.274974822998054,1.4928131103515696,3,0.04447110477372651,-2.6551739360762845,37.284568786621094,-1.2857186402962615,37.90135955810547,-1.0661141285180222,37.18624114990234,0.04447110477372651
3105,2007-09-07,36.53369140625,36.87337493896485,36.35491180419922,36.80186462402344,853787.0,-0.017548150161825427,1.5217455840878205,1.0000142249533603,59.43578841795843,50.5832949802551,0.4720764633253012,0.17291817267464182,1.9449006491677494,2.5306262394473578,24.677089943397224,0.8313293457031179,-0.3688011418251449,-0.21319694519043253,-2.0040647666822267,1.5776708763013616,-1.108630855936326,0.682236965555461,-1.6114130178522572,10.581979520643056,-52.29586992835496,0.8954339107458956,9,0.19665908813476562,0.8179206848144531,1.8012104034423828,2.9275245666503906,1.54644775390625,4,0.07805243096857839,2.1363755394985695,37.18624114990234,-2.6551739360762845,37.284568786621094,-1.2857186402962615,37.90135955810547,0.07805243096857839
3106,2007-09-10,36.21188735961914,36.89125442504883,35.684486389160156,36.71247482299805,1096991.0,-0.008808418592373801,1.8124983330221642,1.8666571834992887,51.13267610237335,51.74027688738313,0.602159104684489,0.3411341597247599,2.2272748870419647,2.8676865662508106,24.530359906419335,1.2067680358886719,-0.3717549609955171,-0.42639198303222514,-2.055352770697361,1.2025688046329108,-1.2408723768647931,0.38808841080034284,-1.1647247466498882,22.348468316433166,-40.080781312490956,0.8144803938325677,9,0.518463134765625,1.1397247314453125,2.1051368713378906,3.24932861328125,2.064910888671875,0,0.0994816137698653,1.5217455840878205,36.53369140625,2.1363755394985695,37.18624114990234,-2.6551739360762845,37.284568786621094,0.0994816137698653
3107,2007-09-11,36.86443710327149,36.86443710327149,36.310218811035156,36.38172912597656,1165790.0,0.018020318498505716,1.29628810090166,-0.9642829926996317,49.158263833243886,52.8051103248372,-0.12834978811042674,-0.3787054430574912,1.5279444929052701,2.2429063948591192,24.375700395917615,0.6525497436523509,-0.21097266202982468,0.25655021667481037,-1.3289959288507731,1.8420963622003939,-0.5362228560879814,1.0493232894376021,-1.6973856347135907,58.1498352229898,-1.3149980172416846,0.792773072762792,9,-0.13408660888672586,0.4424781799316335,1.722991943359368,2.596778869628899,2.055969238281243,1,0.0858389838935878,1.8124983330221642,36.21188735961914,1.5217455840878205,36.53369140625,2.1363755394985695,37.18624114990234,0.0858389838935878
3108,2007-09-12,36.560508728027344,36.98958206176758,36.28340148925781,36.8108024597168,1609129.0,-0.008244487075517504,1.3235244281276475,-0.5185199819818319,47.12267617341601,52.416926103864554,0.3136646357004338,-0.03206772676330871,1.776273477177483,2.567695158385618,23.405779058434035,0.7061805725097656,-0.16639673015879453,-0.07553596496582315,-1.6352207567885415,1.4841488268568952,-0.8553783608771823,0.704306430945536,-1.278363958104336,47.80485367772879,-7.904859560280322,0.7798423959113607,9,0.3039264678955078,0.7464065551757812,2.0269203186035156,2.900707244873047,2.2973251342773438,2,0.08801957571891328,1.29628810090166,36.86443710327149,1.8124983330221642,36.21188735961914,1.5217455840878205,36.53369140625,0.08801957571891328
3109,2007-09-13,36.85549545288086,37.052154541015625,36.22976684570313,36.66777801513672,1277548.0,0.00806845241262688,1.8307651905590143,-0.7499885693383933,49.261587563106154,53.51722824982416,0.064721356966146,-0.23861296365029716,1.407508344181636,2.302632435246892,22.19294233145483,0.8223876953124929,-0.061040396499748795,0.15553703308105327,-1.3241699538551046,1.6352440200172111,-0.5843164603870292,0.8953905265491358,-1.4628611136473495,85.62084758148642,31.877765429424755,0.73985349346808,9,0.008939743041992188,0.3083972930908203,1.73193359375,2.6057205200195312,1.6715927124023438,3,0.05554209426393375,1.3235244281276475,36.560508728027344,1.29628810090166,36.86443710327149,1.8124983330221642,36.21188735961914,0.05554209426393375
3110,2007-09-14,37.93711471557617,38.00862884521485,36.69459533691406,36.819740295410156,1315807.0,0.029347570814185486,1.0851011025795336,5.952427401491597,50.56525373699911,53.73791687617357,-0.8404238565633904,-1.2075458826942835,0.27122698229851494,1.2573878201368984,20.088130894075242,1.3140335083007884,0.20727246914087516,1.1263128280639663,-0.3763355834303397,2.628961239558272,0.3749886223168133,1.8776370338111192,-2.438410389804581,96.92298854347868,46.36367143366464,0.7513242057471519,9,-1.0726795196533203,-1.4257698059082031,0.6503143310546875,1.5241012573242188,1.3497886657714844,4,0.019557089416004203,1.8307651905590143,36.85549545288086,1.3235244281276475,36.560508728027344,1.29628810090166,36.86443710327149,0.019557089416004203
3111,2007-09-17,37.856666564941406,38.16059112548828,37.51698303222656,37.90135955810547,1534288.0,-0.002120565869015212,1.2857181564472864,-0.0399982247288444,53.536453929163685,52.99412931297707,-0.7318351266400498,-0.9342190923284335,0.29956201589362763,1.362836408666027,18.98864880584224,0.6436080932617188,0.25632956784638594,0.893007659912108,-0.3472445144162464,2.1332598342404623,0.27288157274793434,1.5131337470762816,-2.2561350520932564,84.25933609138715,32.84642717510288,0.6201260871641756,9,-0.9341278076171875,-1.3453216552734375,0.6547813415527344,1.5285682678222656,1.6984100341796875,0,0.0059031239539140135,1.0851011025795336,37.93711471557617,1.8307651905590143,36.85549545288086,1.3235244281276475,36.560508728027344,0.0059031239539140135
3112,2007-09-18,39.188575744628906,39.188575744628906,37.90135955810547,38.04438400268555,1937913.0,0.03518294928061527,1.2500008334916968,-25.60114373506316,70.20811072814446,54.241253175061445,-2.08076546654609,-2.1258996184880203,-1.066887960785671,0.05750358159249913,17.671773652700058,1.3319091796875,0.5192642991915619,2.0666965484619126,0.5536993070993645,3.5796937898244607,1.3101979277806421,2.823195169143183,-3.4344406550223496,100.0,40.69459827151647,0.7564986206812732,9,-1.752044677734375,-2.561023712158203,-1.1598339080810547,-0.28604698181152344,-0.5005836486816335,1,-0.023266410657010295,1.2857181564472864,37.856666564941406,1.0851011025795336,37.93711471557617,1.8307651905590143,36.85549545288086,-0.023266410657010295
3113,2007-09-19,39.912635803222656,40.448974609375,39.38523483276367,39.74279403686523,3118805.0,0.01847630450547788,-1.4040398815450865,0.14843820325862533,70.24070154698353,55.62905689237651,-2.674033427023801,-2.7620598070522178,-1.835077779754215,-0.6400673272435569,17.299041626552103,1.2603988647460938,0.6312301943047913,2.6450508117675753,0.6864253836515744,4.603676239883576,1.6657380977095784,3.624363525825572,-3.8837454612143105,87.2881631767386,25.21583006633594,0.9793127140579988,9,-1.8459053039550781,-2.6548843383789062,-1.8838939666748047,-1.0101070404052734,-1.54644775390625,2,-0.024860033463132147,1.2500008334916968,39.188575744628906,1.2857181564472864,37.856666564941406,1.0851011025795336,37.93711471557617,-0.024860033463132147
3114,2007-09-20,38.79526138305664,40.00202560424805,38.75950241088867,39.80536651611328,2332699.0,-0.027995505625709516,-1.297516055879044,-5.947330593176312,64.26426400770279,56.16555418012587,-1.4577109377143458,-1.5873783257023177,-0.7886948659865993,0.5095570588218195,16.85828156863552,1.242523193359375,0.5306768113907054,1.4396272659301772,-0.6300192783525773,3.5092738102129317,0.4048039937888035,2.474450538071551,-2.3243626143116316,55.952419659658524,-9.492084817044407,1.0348232721413755,9,-0.7285308837890625,-1.5375099182128906,-0.7665195465087891,0.10726737976074219,-0.43801116943359375,3,0.001612889745224777,-1.4040398815450865,39.912635803222656,1.2500008334916968,39.188575744628906,1.2857181564472864,37.856666564941406,0.001612889745224777
3115,2007-09-21,39.17069625854492,39.599769592285156,38.75950241088867,39.23327255249024,1893165.0,0.009677338471348662,1.1123641838564593,0.06195027814180081,61.858960768839026,57.35736358751096,-1.5865969956158494,-1.8870789709365,-1.2192544553185627,0.16060431476210368,16.656353317650645,0.8402671813964844,0.4971469447135206,1.705559539794919,-0.5073376633406426,3.9184567429304806,0.5991109382271347,2.8120081413627034,-2.3019899057369173,56.40238666465436,-8.150315270500514,1.1064486015677821,9,-0.8313255310058594,-1.9129447937011719,-1.1419544219970703,-0.26816749572753906,-1.2514572143554688,4,-0.016430856602946298,-1.297516055879044,38.79526138305664,-1.4040398815450865,39.912635803222656,1.2500008334916968,39.188575744628906,-0.016430856602946298
3116,2007-09-24,38.50921249389648,39.13494110107422,38.41088485717773,39.04555130004883,1566954.0,-0.01688720977238556,1.0249967993855018,8.570958302852103,53.655921034216405,57.8571032765079,-0.6313619563416779,-1.2361725512353487,-0.6199895094075316,0.8411388622696947,16.65693530621633,0.7598114013671946,0.47358634360230667,1.010554504394527,-1.2460543986464216,3.2671634074354756,-0.11774994712594378,2.1388589559149978,-1.2824793154317717,23.859685374684155,-35.37337174422592,1.1283044515204737,9,-0.16984176635741477,-1.2514610290527273,-1.027984619140618,-0.049163818359367895,-0.250293731689446,0,0.020194930955143242,1.1123641838564593,39.17069625854492,-1.297516055879044,38.79526138305664,-1.4040398815450865,39.912635803222656,0.020194930955143242
3117,2007-09-25,37.75833511352539,38.3304328918457,37.45441055297852,38.187408447265625,1640228.0,-0.019498642837479374,1.4499933320886367,0.8000042674860134,52.804229363585904,58.48838696430456,0.290163275183275,-0.4714494553618067,0.06788259572231681,1.6021840205673499,16.702867347215815,1.0548019409179545,0.4699124849969607,0.2355419158935561,-2.0213487609575935,2.4924325927447057,-0.8929034225320223,1.3639872543191345,2.6906394958496094,10.149208860557717,-45.61856712883082,1.128445338425575,9,0.5810356140136719,-0.05363273620605469,-0.42907142639160156,0.5497493743896484,0.6793632507324219,1,0.047585294218973395,1.0249967993855018,38.50921249389648,1.1123641838564593,39.17069625854492,-1.297516055879044,38.79526138305664,0.047585294218973395
3118,2007-09-26,38.41088485717773,38.55390548706055,37.67788314819336,37.73151779174805,1246784.0,0.01728227003892946,-1.2272612651058135,-1.5833355559704312,56.80238537887511,59.326253388278886,-0.08080532366923876,-0.9754772583683504,-0.6408123729646675,0.955706931490063,15.803190706111039,0.8760223388671875,0.6147840479855304,0.7620515823364187,-1.3900407636354686,2.914143928308306,-0.3139945906495285,1.8380977553223659,1.9781984710693408,37.543910086517016,-17.351115662300202,1.0760461729859452,9,0.16090011596680398,-0.4782390594482351,-1.1531324386596609,-0.10280036926268821,-1.5196304321288991,2,0.007214289381770378,1.4499933320886367,37.75833511352539,1.0249967993855018,38.50921249389648,1.1123641838564593,39.17069625854492,0.007214289381770378
3119,2007-09-27,38.43769836425781,38.875709533691406,38.23210144042969,38.63435745239258,1597830.0,0.0006980705385930541,-1.1176441055571245,-0.2894739797408111,61.36606676030523,60.52634372420178,0.15692094833536885,-0.9043314743370416,-0.7099202786944829,0.9024983941647022,14.54119251927767,0.6436080932617188,0.7476858071741361,0.6972404479980483,-1.4235776530902768,2.8180585490863734,-0.3631686025461178,1.7576494985422144,1.8926915084838853,45.833251836349135,-14.061194447407203,1.060409050544164,9,0.5139942169189453,-0.5050525665283203,-1.5062198638916016,-0.12961387634277344,-1.7788581848144531,3,-0.0018604213567559036,-1.2272612651058135,38.41088485717773,1.4499933320886367,37.75833511352539,1.0249967993855018,38.50921249389648,-0.0018604213567559036
3120,2007-09-28,37.41865539550781,38.34830856323242,37.33820343017578,38.23210144042969,1303166.0,-0.026511550173815346,-1.073392843160285,4.136325723042306,56.65026805238529,60.87232307122641,1.2233329131183268,0.218121923511589,0.25008049089899487,1.8872398952984213,13.450820050903362,1.0994949340820312,0.9152084482990404,-0.3803529739379883,-2.3893530949358137,1.6286471470598372,-1.384853034436901,0.6241470865609244,2.8542148908386196,4.4776689794566495,-57.6806918486214,1.004500060498914,9,1.4749336242675781,0.5139904022216797,-0.48717689514160156,0.8894290924072266,-0.7151222229003906,4,0.025083606243849976,-1.1176441055571245,38.43769836425781,-1.2272612651058135,38.41088485717773,1.4499933320886367,37.75833511352539,0.025083606243849976
3121,2007-10-01,38.43769836425781,38.80419921875,37.3203239440918,37.49016571044922,2043629.0,0.02723355390456761,-1.3055572019582973,-1.1648377415119116,58.333329965686325,59.55290298650883,0.3300892056183784,-0.7403141358647076,-0.8000901828079066,0.8359046886451154,12.909690122400644,1.4838752746582031,1.0805576613116727,0.5761171340942397,-1.4304783615787429,2.5827126297672223,-0.4271806137422516,1.579414881930731,1.717785247841796,71.83906213594614,8.794695768259515,1.0032977478364922,10,0.44695091247558594,-0.5050525665283203,-1.5263328552246094,-0.12961387634277344,-2.1811141967773438,0,-0.013488302945591113,-1.073392843160285,37.41865539550781,-1.1176441055571245,38.43769836425781,-1.2272612651058135,38.41088485717773,-0.013488302945591113
3122,2007-10-02,38.99191665649414,39.01873397827149,38.276798248291016,38.32149124145508,1421859.0,0.014418612867613367,1.0493762117508012,0.707548613068159,62.54614412833313,58.69795216221436,-0.28492134763563115,-1.2739580088422855,-1.3928939356861179,0.25942557489683793,12.704101714163615,0.7419357299804759,1.1778124064418165,1.0758075714111328,-0.9936256673926636,3.145240810214929,0.04109095200923463,2.110524190813031,0.9934573755249971,98.42103371755555,32.06722897763542,1.0347166194018986,10,-0.33074188232421875,-1.0592708587646484,-2.2995567321777344,-0.6838321685791016,-2.6906394958496094,1,-0.018798714121815996,-1.3055572019582973,38.43769836425781,-1.073392843160285,37.41865539550781,-1.1176441055571245,38.43769836425781,-0.018798714121815996
3123,2007-10-03,38.920406341552734,38.97404098510742,38.38406753540039,38.57178497314453,1664728.0,-0.001833977938847875,1.588223481076739,0.5200002275986071,60.90654411989896,58.32487217468059,-0.4123201522270321,-1.1316304627193858,-1.3371007231205851,0.30203855767449994,12.210663295789944,0.60784912109375,1.2589878756406563,0.9225053787231445,-1.1709984971712544,3.0160092546175434,-0.12424655922405492,1.969257316670344,0.9050646851907658,94.21060670038682,29.04254133933709,1.0467519379472006,10,-0.4603595733642578,-0.9877605438232422,-2.228046417236328,-0.6123218536376953,-1.8146171569824219,2,-0.012402439302889978,1.0493762117508012,38.99191665649414,-1.3055572019582973,38.43769836425781,-1.073392843160285,37.41865539550781,-0.012402439302889978
3124,2007-10-04,38.8399543762207,39.29584503173828,38.64329528808594,38.9650993347168,1336950.0,-0.0020670895526118116,-1.5172464535876156,-0.35897099213253236,55.33264296523015,57.59972575205739,-0.3630392358223844,-0.9707025426111926,-1.2603687368169432,0.35925487673311807,11.704612023217885,0.6525497436523438,1.0698771966991103,0.7593677520751925,-1.3297835084617873,2.848519012612172,-0.2852078781932974,1.8039433823436823,0.8352078255636926,76.92301750822116,15.120222204825339,1.0445756302684905,10,-0.5318698883056641,-0.9073085784912109,-2.147594451904297,-0.5318698883056641,-2.9677467346191406,3,-0.05017256025318462,1.588223481076739,38.920406341552734,1.0493762117508012,38.99191665649414,-1.3055572019582973,38.43769836425781,-0.05017256025318462
3125,2007-10-05,39.38523483276367,39.751731872558594,38.8399543762207,38.94722366333008,1133796.0,0.014039163158152679,-1.79450725467959,-3.5000304822288606,58.55856510088387,58.1444639816871,-0.9774794397356104,-1.3611878240870325,-1.7849545579551318,-0.19647794972078003,10.944492081017124,0.9117774963378906,0.825380132947231,1.1620710372924776,-0.8710382660628753,3.1951803406478305,0.14551638561479763,2.1786256889701576,-2.064910888671875,84.9265507649295,24.891796043641918,1.0165546516776778,10,-0.8492069244384766,-1.3185043334960938,-2.6928749084472656,-1.0771503448486328,-4.192390441894531,4,-0.06922377548076186,-1.5172464535876156,38.8399543762207,1.588223481076739,38.920406341552734,1.0493762117508012,38.99191665649414,-0.06922377548076186
3126,2007-10-08,39.81430435180664,39.99308776855469,39.420989990234375,39.58189010620117,1166462.0,0.010894171911500994,-1.0645356680708131,0.5306126003727508,53.89754714784357,58.265943735493515,-1.343205484554673,-1.5879505510319802,-2.1867642657972937,-0.6417465401952569,9.795560062133323,0.6078529357910156,0.7119072456790363,1.4110197067260728,-0.5068688689531484,3.328908282405294,0.45207541888646574,2.36996399456568,-2.4453522491455075,89.58314348265783,33.174279383278936,0.9589442878396104,10,-1.1575984954833984,-1.7475738525390625,-2.8984689712524414,-1.6134872436523438,-3.19122314453125,0,-0.07813199878395116,-1.79450725467959,39.38523483276367,-1.5172464535876156,38.8399543762207,1.588223481076739,38.920406341552734,-0.07813199878395116
3127,2007-10-09,40.02884292602539,40.12717056274414,39.52825927734375,39.95732879638672,1353507.0,0.005388479786637701,3.466663821675984,0.30770114565210255,50.77289128779018,57.59599994759519,-1.3430371120134126,-1.6372048361174194,-2.3874140699733815,-0.8695456751725317,8.624131891278394,0.5989112854003906,0.6062479271470096,1.4673379898071275,-0.43809046338908786,3.372766443003343,0.5146237632090234,2.4200522164052316,-2.554925396728514,94.3590461850905,40.12716905967328,0.9527142265981073,10,-1.3050956726074219,-1.9621124267578125,-2.9990358352661133,-2.462696075439453,-4.1745147705078125,1,-0.09423851609990774,-1.0645356680708131,39.81430435180664,-1.79450725467959,39.38523483276367,-1.5172464535876156,38.8399543762207,-0.09423851609990774
3128,2007-10-10,39.77854919433594,40.1003532409668,39.57295227050781,40.02884292602539,1191297.0,-0.006252834541133345,1.6818292032394162,-3.4999199871979516,57.392465485882035,57.15448869488151,-0.9815596578964332,-1.1947159845540511,-2.1255653867002025,-0.6375280823242946,7.5204907176534626,0.5274009704589844,0.6289838864698964,1.0561422348022447,-0.6731743465198292,2.7854588161243186,0.19148394414120418,1.9208005254632852,-2.1454364830322277,76.50601945042148,21.562667178637852,0.8646582906610376,10,-1.0548019409179688,-1.7118186950683594,-2.737567901611328,-2.261566162109375,-4.0672454833984375,2,-0.08741575809372493,3.466663821675984,40.02884292602539,-1.0645356680708131,39.81430435180664,-1.79450725467959,39.38523483276367,-0.08741575809372493
3129,2007-10-11,38.90252685546875,40.09141540527344,38.68799209594727,39.86793899536133,1588768.0,-0.022022480874991923,-1.0128243355993045,3.8571167299163274,48.12500300057131,56.207237022457726,-0.03650639405221057,-0.16598200438529886,-1.2421658315887072,0.2102284506591161,6.13470816851934,1.4034233093261648,0.7023579317788062,0.07776832580566406,-1.4120294674428067,1.5675661190541348,-0.6671305708185713,0.8226672224298994,-1.1197706730786123,14.906751627472598,-38.205795834376175,0.7448988966242345,10,-0.17877960205078125,-0.8357963562011719,-1.8615455627441406,-1.3855438232421875,-3.334247589111328,3,-0.04618562895859446,1.6818292032394162,39.77854919433594,3.466663821675984,40.02884292602539,-1.0645356680708131,39.81430435180664,-0.04618562895859446
3130,2007-10-12,38.679054260253906,38.98297882080078,38.50921249389648,38.88465118408203,943953.0,-0.005744423647468744,1.3555686215006801,0.2129628532027802,51.264986609433635,55.42186553842965,0.4297483016673098,0.12218953973807345,-1.0045390674734307,0.4071315943665468,5.710514861290368,0.473766326904304,0.680799806477296,-0.1828012466430664,-1.6153850321371337,1.2497825388510009,-0.8990931393900965,0.5334906461039637,-0.7556332150425291,10.49729097605064,-44.40229933968704,0.7162918927470328,10,0.5229301452636719,-0.6123237609863281,-1.6380729675292969,-1.1620712280273438,-3.4146995544433594,4,-0.07256761242832721,-1.0128243355993045,38.90252685546875,1.6818292032394162,39.77854919433594,3.466663821675984,40.02884292602539,-0.07256761242832721
3131,2007-10-15,38.08013916015625,38.65223693847656,37.62425231933594,38.50027465820313,1551068.0,-0.015484222961291372,1.8395009694006574,2.0434911681757804,52.4523178981212,54.300329290628326,1.0869099628605667,0.7786256004648777,-0.4704693329747869,0.983004116445727,5.682801383813847,1.0548019409179688,0.6004802084166911,-0.7928899765014634,-2.1956381119299664,0.6098581589270395,-1.4942640442157185,-0.09151590878720839,2.0470314025878906,18.214212230901126,-40.596730780027585,0.7013740677142519,10,0.7955722808837891,-0.013408660888671875,-1.0391578674316406,-0.5631561279296875,-3.19122314453125,0,-0.07582153933691826,1.3555686215006801,38.679054260253906,-1.0128243355993045,38.90252685546875,1.6818292032394162,39.77854919433594,-0.07582153933691826
3132,2007-10-16,38.276798248291016,38.50027465820313,37.93711471557617,37.9818115234375,1785770.0,0.0051643479375866885,-1.930222403064654,-0.7021228299556793,48.90188918796664,52.966478742635836,0.8695903206128861,0.5377255281082967,-0.7353482354063203,0.7646402766582128,6.106219196113134,0.5631599426269602,0.6487795462762662,-0.5506420135498047,-1.9693842864007536,0.8681002593011442,-1.2600131499752791,0.15872912287566976,1.800313949584961,26.353769479043898,-33.6954110397021,0.7093711364254746,10,0.5989131927490234,0.06257247924804688,-1.2358169555664062,-0.7598152160644531,-3.4772720336914062,1,-0.043204163271139295,1.8395009694006574,38.08013916015625,1.3555686215006801,38.679054260253906,-1.0128243355993045,38.90252685546875,-0.043204163271139295
3133,2007-10-17,38.920406341552734,39.313720703125,38.53602981567383,38.75056457519531,2284484.0,0.016814574957048745,-1.597015305634996,0.5757607107294805,53.590441303737165,52.77290078024773,0.25253944826167896,-0.19397448539035622,-1.4301532145515665,0.09685494508023851,5.32376343470347,1.0369224548339844,0.6204757268196062,0.14257755279540874,-1.1826996288092673,1.4678547344000847,-0.5200610380069293,0.8052161435977467,1.1076486587524386,52.53621171639207,-8.92655259413872,0.6626385908023376,10,-0.04469490051269531,-0.5810356140136719,-1.901773452758789,-1.4034233093261719,-3.70074462890625,2,-0.07877816483025024,-1.930222403064654,38.276798248291016,1.8395009694006574,38.08013916015625,1.3555686215006801,38.679054260253906,-0.07877816483025024
3134,2007-10-18,38.85783386230469,39.05448913574219,38.25891876220703,38.920406341552734,1374762.0,-0.0016077036477710749,3.8108787672575866,-0.36841632414707004,62.480614410704554,53.20868403689447,0.3552759052961676,-0.13330868160717557,-1.387708337942442,0.13649637441159257,5.129419117641637,0.7955703735351562,0.4951063058984886,0.0768764495849581,-1.2488693614949753,1.4026222606648915,-0.5859964559550122,0.7397493551249283,1.1221450843811027,73.01595903216193,4.165477453275656,0.6628729055399681,10,0.017877578735351562,-0.518463134765625,-1.7721586227416992,-1.340850830078125,-3.745441436767578,3,-0.0809754388913475,-1.597015305634996,38.920406341552734,-1.930222403064654,38.276798248291016,1.8395009694006574,38.08013916015625,-0.0809754388913475
3135,2007-10-19,38.5270881652832,39.26902770996094,38.5270881652832,38.65223693847656,1610918.0,-0.008511686425792586,-10.85692077910202,2.000060964457721,50.88027864784271,52.87343198133882,0.6163030107712117,0.15467765319660032,-1.0121866095825283,0.441298558545256,4.849031746530513,0.7419395446777344,0.3851893144129974,-0.22168884277343892,-1.5388189723829342,1.0954412868360563,-0.8802539075781866,0.4368762220313087,1.405776248855588,53.439049502804345,-14.412382623160958,0.6585650648047465,10,0.34862327575683594,0.044696807861328125,-1.5129241943359375,-1.0101051330566406,-3.244853973388672,4,-0.07679814488529058,3.8108787672575866,38.85783386230469,-1.597015305634996,38.920406341552734,-1.930222403064654,38.276798248291016,-0.07679814488529058
3136,2007-10-22,39.286903381347656,39.555076599121094,38.25891876220703,38.37512588500977,1714062.0,0.019721584273506565,-1.26563046978926,-7.285548815801449,52.79187230800891,53.09776320580757,-0.2527733072968772,-0.5732799662630512,-1.7794311138902117,-0.34487265081449436,4.820825593005896,1.2961578369140625,0.3701721458529974,0.49924182891845703,-0.8339300617961172,1.8324137196330312,-0.16734411643883362,1.1658277742757477,0.5997887908950759,83.42524502580521,18.637588218400722,0.6665859453572883,10,-0.42460060119628906,-0.4022541046142578,-2.599013328552246,-1.7699203491210938,-3.1286468505859375,0,-0.1023890490042263,-10.85692077910202,38.5270881652832,3.8108787672575866,38.85783386230469,-1.597015305634996,38.920406341552734,-0.1023890490042263
3137,2007-10-23,39.555076599121094,39.85900115966797,39.09918594360352,39.34947967529297,1659805.0,0.006826020752268347,-1.1518890245351945,0.22549023709610788,55.791190637467814,52.91984377820599,-0.6651670725962617,-0.737769926668534,-2.0226766655512947,-0.6413928156135,4.76530030163006,0.759815216064446,0.280816647683487,0.6775779724121094,-0.60472247404455,1.9598784188687688,0.03642774918377967,1.318728195640439,-1.9308242797851562,81.00569314248114,19.11614732667109,0.6411502232283286,10,-0.6972427368164062,-0.6704273223876953,-2.838134765625,-2.0380935668945312,-3.5309066772460938,1,-0.11796616223971046,-1.26563046978926,39.286903381347656,-10.85692077910202,38.5270881652832,3.8108787672575866,38.85783386230469,-0.11796616223971046
3138,2007-10-24,38.68799209594727,39.48356246948242,37.88348388671875,39.23327255249024,1713838.0,-0.021920941070635913,2.059832364334058,-2.652181980109841,48.7874544945394,52.99344949975799,0.0345912496797709,0.15930694486009855,-1.0926773456677736,0.179026427757087,5.02687251366223,1.6715927124023438,0.1872695392478505,-0.20336189270018679,-1.4703303806865975,1.063606595286224,-0.8368461366933886,0.430122351293015,-1.0190447998046963,40.723926854230186,-18.46821051234373,0.633484243993204,10,0.053634643554680395,0.1966571807861257,-1.6559505462646555,-1.1710090637207102,-3.119712829589851,2,-0.10050834046140622,-1.1518890245351945,39.555076599121094,-1.26563046978926,39.286903381347656,-10.85692077910202,38.5270881652832,-0.10050834046140622
3139,2007-10-25,38.366188049316406,38.875709533691406,37.87454223632813,38.68799209594727,1257299.0,-0.00831793094438149,1.8718055335189672,0.590162443508569,41.56805508823119,51.916012664068845,0.3043170337440557,0.501174400944997,-0.6968565341757085,0.45039288457104476,5.559369165139453,1.0011672973632741,0.09013814950625942,-0.5215904235839872,-1.7943399224333447,0.7511590752653703,-1.1579651730086695,0.11478432584069509,-0.6534396759033214,24.774804215188095,-29.874828603027186,0.6363747494246795,10,0.3754386901855469,0.3575592041015625,-0.7039470672607422,-0.8492050170898438,-3.0124435424804688,3,-0.0820130040708067,2.059832364334058,38.68799209594727,-1.1518890245351945,39.555076599121094,-1.26563046978926,39.286903381347656,-0.0820130040708067
3140,2007-10-26,38.35725021362305,38.63435745239258,37.91029739379883,38.63435745239258,934780.0,-0.0002329612647957724,4.225847305966245,0.8611055133417702,37.042977267762225,50.20386370514006,0.2936912527769522,0.6155967525132908,-0.6170905374612587,0.42288759188114966,5.4334986108274395,0.72406005859375,-0.055386112274092625,-0.5774580001831069,-1.679950221722514,0.5250342213563002,-1.1287041109528104,-0.026211889413403355,-0.6015767844848625,24.324412645564824,-24.836200758306145,0.5512461107697051,10,0.509521484375,0.3664970397949219,-0.6950092315673828,-0.8402671813964844,-3.155467987060547,4,-0.08459568321541167,1.8718055335189672,38.366188049316406,2.059832364334058,38.68799209594727,-1.1518890245351945,39.555076599121094,-0.08459568321541167
3141,2007-10-29,37.91923904418945,38.44664001464844,37.58849334716797,38.43769836425781,1145654.0,-0.011419253648115468,2.1999943100591044,1.8709699622807743,31.957215678188405,48.321122204053594,0.7895032250166096,1.0675063205183477,-0.082198540610122,0.838238109223667,5.795604449900217,0.8581466674804688,-0.07744153368538775,-0.9895462036132798,-2.1633203286342493,0.18422792140768962,-1.5764332661237646,-0.4026591411027951,1.9397621154785156,14.56703629032258,-27.68343003105441,0.5868870625104855,10,0.8045082092285156,0.8045082092285156,-0.12067794799804688,-0.4022560119628906,-3.2091026306152344,0,-0.06954266274230525,4.225847305966245,38.35725021362305,1.8718055335189672,38.366188049316406,2.059832364334058,38.68799209594727,-0.06954266274230525
3142,2007-10-30,38.25891876220703,38.59860229492188,37.794090270996094,37.82984924316406,722452.0,0.00895797823426081,-2.2142715620380393,-0.8275856994650911,37.19880253683266,46.49982900773086,0.4995540291237077,0.7063094613500809,-0.358532817627534,0.4690791032052175,6.296229571985163,0.8045120239257884,-0.10500282617071122,-0.6132165908813505,-1.8213332967321207,0.5949001149694197,-1.2172749438067356,-0.009158237955965376,1.5546722412109375,35.37735944007521,-2.4350846083106745,0.6040583529253855,10,0.4648284912109375,0.4648284912109375,-0.460357666015625,-0.9073066711425781,-3.9599761962890625,1,-0.054906471468827545,2.1999943100591044,37.91923904418945,4.225847305966245,38.35725021362305,1.8718055335189672,38.366188049316406,-0.054906471468827545
3143,2007-10-31,38.43769836425781,38.50921249389648,37.83878707885742,38.32149124145508,1241414.0,0.0046728869459684574,4.172329561340488,0.27083518554739594,45.56313893755945,44.62010951071474,0.2739056490758429,0.515966242163401,-0.5019945159482191,0.25970503185136806,6.823909097740248,0.6704254150390554,-0.09200682442756403,-0.4103015899658189,-1.6335499350578502,0.8129467551262124,-1.0219257625118345,0.20132258258019675,1.3313906860351565,65.97221399020852,24.218792119550237,0.611624172546015,10,0.28604888916015625,0.28604888916015625,-0.4156618118286133,-1.0860862731933594,-3.3431854248046875,2,-0.0627906598233543,-2.2142715620380393,38.25891876220703,2.1999943100591044,37.91923904418945,4.225847305966245,38.35725021362305,-0.0627906598233543
3144,2007-11-01,36.89125442504883,38.32149124145508,36.86443710327149,38.053321838378906,1590111.0,-0.04023248022173409,-1.397057946775713,-9.999967173292191,36.37603074906962,43.008526410851076,1.6897491867780374,2.0120941304655844,1.0613728970492389,1.765680496680794,7.649775411968286,1.573261260986321,-0.10178101950852181,-1.8593105316162095,-3.3634462477804874,-0.35517481545193164,-2.611378389698352,-1.107242673534067,2.8342227111816385,1.5151711087255246,-42.36641760779185,0.7520678580821406,11,1.4704647064208984,1.6045494079589844,1.3609609603881836,0.460357666015625,-1.5911445617675781,3,-0.03586148476949369,4.172329561340488,38.43769836425781,-2.2142715620380393,38.25891876220703,2.1999943100591044,37.91923904418945,-0.03586148476949369
3145,2007-11-02,36.65884017944336,37.07897186279297,36.3370361328125,36.93594741821289,1134019.0,-0.006299982183518904,1.6349202048391904,0.2384605536570714,38.52815825497826,41.42366929384767,1.8207548429099205,2.139472838761371,1.3100879373792225,1.9380226020067255,8.274336754128436,0.7419357299804688,-0.21009704808165708,-1.9554050445556612,-3.693362739018582,-0.21744735009274052,-2.8243838917871216,-1.0864261973242009,2.9521953554687457,14.229256345554356,-31.54005569564314,0.8689788472314596,11,1.439178466796875,1.573263168334961,1.7833290100097656,0.6927719116210938,-2.2794456481933594,4,-0.03560111738994032,-1.397057946775713,36.89125442504883,4.172329561340488,38.43769836425781,-2.2142715620380393,38.25891876220703,-0.03560111738994032
3146,2007-11-05,36.70353317260742,36.92700958251953,36.20294952392578,36.42642593383789,1160085.0,0.001219160042851719,1.0,-1.0,36.982236940951,39.333785549790235,1.5322008621826555,1.9497437882911157,1.2548864209205703,1.8311947681545178,8.766257422738414,0.72406005859375,-0.38440758282648346,-1.7551734924316378,-3.5947497747892925,0.08440278992601691,-2.674961633610465,-0.8353853512528104,2.7110623981787043,20.89550099839804,-26.200782958810002,0.9197881411788289,11,1.1397228240966797,1.461526870727539,1.7095842361450195,0.6480789184570312,-2.9945640563964773,0,-0.04091570528053978,1.6349202048391904,36.65884017944336,-1.397057946775713,36.89125442504883,4.172329561340488,38.43769836425781,-0.04091570528053978
3147,2007-11-06,36.25658416748047,36.90019226074219,36.01523208618164,36.73035049438477,1314912.0,-0.012177274678845329,1.1758198470275416,-1.7096858566669677,27.217114806257143,36.9370811399811,1.6338729182867695,2.2130591181761687,1.7040716360964225,2.211351840510602,9.221992214407353,0.8849601745605469,-0.473123357877995,-2.013509559631345,-3.9464219015613295,-0.08059721770136008,-2.9799657305963407,-1.047053388666349,2.901079719556833,9.677384816345537,-35.213474030833595,0.966456170964993,11,1.1888866424560547,1.8146171569824219,2.1520633697509766,1.0950279235839844,-3.0928955078125,1,-0.04265288055716243,1.0,36.70353317260742,1.6349202048391904,36.65884017944336,-1.397057946775713,36.89125442504883,-0.04265288055716243
3148,2007-11-07,36.30127716064453,36.85549545288086,35.80069351196289,36.25658416748047,1744490.0,0.0012326862607248135,-1.2056043456411973,-0.09433552075365212,28.067447117946045,35.4370135877272,1.357808898994449,1.9968817057741077,1.706847470704453,2.0963086323494196,9.760161603208738,1.0548019409179688,-0.6449835223912714,-1.7949529647827163,-3.781377566317289,0.19147163675185652,-2.788165265550006,-0.8017406640154263,2.5421435463072015,19.858144222562544,-20.587965258647927,0.993212300767287,11,0.9162483215332031,1.6626548767089844,1.9956331253051758,1.0503349304199219,-4.308595657348633,2,-0.0551587919583546,1.1758198470275416,36.25658416748047,1.0,36.70353317260742,1.6349202048391904,36.65884017944336,-0.0551587919583546
3149,2007-11-08,37.10578918457031,37.27563095092773,35.9884147644043,36.32809448242188,2516724.0,0.022162085933383757,1.3039936636692164,17.400819392283896,38.72341224034202,35.62372858468051,0.39750980190667917,1.1076507047450548,0.9370774251586127,1.2286931789805706,10.94920269945297,1.2872161865234304,-0.85924352703897,-0.9006040573120089,-2.8959875894239815,1.0947794747999637,-1.8982958233679952,0.09708770874397743,1.372504258982758,88.48481556772904,47.629904124591995,0.9976917660559872,11,0.09385871887207031,0.8581428527832031,1.0905570983886719,0.24582290649414062,-5.023719787597656,3,-0.05420383959798747,-1.2056043456411973,36.30127716064453,1.1758198470275416,36.25658416748047,1.0,36.70353317260742,-0.05420383959798747
3150,2007-11-09,35.87220764160156,36.819740295410156,35.80069351196289,36.6856575012207,1451952.0,-0.03324498872218329,-1.1308313558139071,-1.0459758274962325,24.802108292647773,34.82871665295377,1.3874196341754796,2.2347450714637134,2.2033098909448086,2.4400284795115965,12.087477545178743,1.3050956726074219,-1.0093888478133053,-1.9938432693481474,-4.176104012842806,0.18841747414651167,-3.0849736410954733,-0.9027128976008214,2.2847738101606865,4.848621219410027,-29.356489669161128,1.0911303717473282,11,1.3274402618408203,2.091724395751953,2.248157501220703,1.4794044494628906,-3.3878822326660085,4,-0.015948217741047044,1.3039936636692164,37.10578918457031,-1.2056043456411973,36.30127716064453,1.1758198470275416,36.25658416748047,-0.015948217741047044
3151,2007-11-12,35.19284439086914,36.3370361328125,35.19284439086914,35.75600051879883,1722117.0,-0.01893842881151686,-3.06349743951012,0.692305888642428,19.65170128687936,32.87903873629229,1.832030627429333,2.8319016803868635,2.8778446497731807,3.0935400833153537,12.671407121569567,1.1441917419433594,-1.114984255596923,-2.528841781616208,-5.012647013456444,-0.045036549775971935,-3.770744397536326,-1.28693916569609,2.6813825081171885,0.0,-27.116721534283695,1.2419026159201179,11,1.6581840515136719,2.4671630859375,3.108534812927246,2.1587677001953125,-9.627304077148438,0,-0.02311406974055763,-1.1308313558139071,35.87220764160156,1.3039936636692164,37.10578918457031,-1.2056043456411973,36.30127716064453,-0.02311406974055763
3152,2007-11-13,36.62308120727539,36.649898529052734,35.317989349365234,35.416316986083984,1608010.0,0.04063998921261747,1.1134725156322827,-2.142859078223643,36.678164755404715,31.89181938271954,0.16242891741822518,1.3401293112896795,1.4362453343647275,1.6522142922503633,13.129592130686124,1.4570541381835938,-1.17233850549394,-1.0159191131591783,-3.531812362147427,1.4999741358290706,-2.2738657376533027,0.24202751133494615,0.8757521405745337,68.66938954925938,41.48628829978421,1.257946624494124,11,0.13408660888671875,1.03692626953125,1.7386369705200195,0.7285308837890625,-12.04977035522461,1,-0.07957036914975746,-3.06349743951012,35.19284439086914,-1.1308313558139071,35.87220764160156,1.3039936636692164,37.10578918457031,-0.07957036914975746
3153,2007-11-14,35.85432815551758,37.07897186279297,35.57722091674805,36.775047302246094,1860723.0,-0.020990944137302514,-1.036364106609422,-0.7629652342688069,34.678265660899285,31.703178817367288,0.5880314848495161,1.9683186106079305,2.204352691604157,2.402155445487665,14.243352860140762,1.5017509460449219,-1.1857323341288577,-1.6313682556152358,-4.191761977993643,0.9290254667631714,-2.9115651168044394,-0.3511713944260322,1.3216667383550345,31.759556035824943,4.095356872372925,1.280196861189202,11,0.3799095153808594,1.7922706604003906,2.5409107208251953,1.497283935546875,-11.263139724731449,2,-0.0750436456145267,1.1134725156322827,36.62308120727539,-3.06349743951012,35.19284439086914,-1.1308313558139071,35.87220764160156,-0.0750436456145267
3154,2007-11-15,35.7113037109375,36.26552200317383,35.5146484375,35.85432815551758,1326099.0,-0.003989042660615838,-1.8000170700655065,0.1553399265001388,34.120131486105265,31.213398065270287,0.6102526928711711,1.964233564457075,2.3482260508960806,2.5223480170238304,15.18272463159554,0.7508735656738281,-1.2775665625456867,-1.6170661926269503,-4.208950357294171,0.9748179720402703,-2.9130082749605606,-0.32112411029334,1.3676681518554688,27.488031842277177,-0.5738991551240709,1.2959420823336094,11,0.5229339599609375,1.930826187133789,2.6839351654052734,1.6403083801269531,-11.030725479125977,3,-0.10413011627191526,-1.036364106609422,35.85432815551758,1.1134725156322827,36.62308120727539,-3.06349743951012,35.19284439086914,-0.10413011627191526
3155,2007-11-16,35.56827926635742,36.19401168823242,35.18390274047852,36.024169921875,1256852.0,-0.0040050188516717045,1.539320562921034,3.1875016669778358,35.37259544637212,31.034549010317082,0.6507455675480145,1.9755114306915047,2.5114918035775062,2.6367670178006364,16.49424124480518,1.0101089477538991,-1.4714264982939582,-1.6121501922607422,-4.253247165696649,1.028946781175165,-2.9326986789786957,-0.29160170554278864,1.5106925964355469,20.28298183706674,-9.094107252916988,1.320548486717952,11,0.6614875793457031,1.9531726837158203,2.8269596099853516,1.7833328247070312,-11.15587043762207,4,-0.0980145776318797,-1.8000170700655065,35.7113037109375,-1.036364106609422,35.85432815551758,1.1134725156322827,36.62308120727539,-0.0980145776318797
3156,2007-11-19,35.26435470581055,35.53252410888672,34.64756393432617,35.53252410888672,1324533.0,-0.00854482046406857,5.600008534972048,0.5882318486473822,31.284893825500475,31.486524456899673,0.8147315638820984,2.0686878037998753,2.8429176676680967,2.9127402477689657,18.141719634853064,0.92071533203125,-1.4902708013295936,-1.7149473190307631,-4.292509732938136,0.8626150948766096,-3.0037285259844495,-0.4261661120770768,1.511406097412113,25.367638406662284,-3.116183819180879,1.2887812069536875,11,0.6972427368164062,1.9889278411865234,3.3700027465820312,2.0872573852539062,-10.699983596801758,0,-0.07883397612311682,1.539320562921034,35.56827926635742,-1.8000170700655065,35.7113037109375,-1.036364106609422,35.85432815551758,-0.07883397612311682
3157,2007-11-20,34.888916015625,35.53252410888672,34.272125244140625,35.46995162963867,1954357.0,-0.010646407493277832,2.569622030995943,2.1666737791433732,28.353300992922584,31.518285998563734,1.0904353788139005,2.188848965417165,3.2210252011704057,3.250766892794971,19.683207065972404,1.2603988647460938,-1.5311548702540634,-1.8570779800415025,-4.293841548427636,0.5796855883446312,-3.075459764234573,-0.6386961958484321,1.50376935119629,21.974509308261233,-1.6942788260949726,1.2183817841930682,11,0.8849620819091797,2.176647186279297,3.5823049545288086,2.462696075439453,-10.19939804077148,1,-0.2672303059724992,5.600008534972048,35.26435470581055,1.539320562921034,35.56827926635742,-1.8000170700655065,35.7113037109375,-0.2672303059724992
3158,2007-11-21,34.79952621459961,35.2375373840332,34.218490600585945,34.67438125610352,1421524.0,-0.0025621260627689546,1.035717279481792,-0.21538259527950718,34.48272349095849,31.047098359743345,1.0553845187724207,2.078556758065261,3.3218981729633654,3.299704116941129,20.946545874336934,1.0190467834472585,-1.5769294638128386,-1.7520444869995089,-4.156689164755406,0.6526001907563881,-2.9543668258774574,-0.5497221481215604,1.1690471276855448,28.384303888993205,1.8341985444854707,1.2023223388779487,11,0.8492050170898438,2.2392196655273438,3.8080148696899414,2.5520858764648438,-10.029556274414059,2,-0.2938607640657641,2.569622030995943,34.888916015625,5.600008534972048,35.26435470581055,1.539320562921034,35.56827926635742,-0.2938607640657641
3159,2007-11-23,35.219661712646484,35.219661712646484,34.78165054321289,35.00512313842773,430697.0,0.012073023507734204,3.0832859174964438,1.714320551118852,39.61289825226039,32.69274168858919,0.3794711305273921,1.4868356293565341,2.9088548562227174,2.831014552497834,22.27042719486325,0.43801116943359375,-1.5172064485725159,-1.1745826721191435,-3.4893915268666404,1.1402261826283535,-2.331987099492892,-0.017178244745394977,0.398895081298825,50.67883700767162,21.63787432647294,1.157404427373749,11,0.42906951904296875,1.8190841674804688,3.3878793716430664,2.0872535705566406,-11.397226333618164,4,-0.30177669986091715,1.035717279481792,34.79952621459961,2.569622030995943,34.888916015625,5.600008534972048,35.26435470581055,-0.30177669986091715
3160,2007-11-26,35.11239242553711,35.52358627319336,34.826343536376946,35.08557510375977,1510684.0,-0.0030457216762777017,-1.5573729204851912,0.12499999999996274,38.618930576535206,34.80021160966206,0.4108292307385497,1.4108805686010868,2.9872469151150653,2.8926095543056434,23.49217247055738,0.6972427368164134,-1.4725294181289925,-1.1196090698242216,-3.3064314518295745,1.0672133121811314,-2.2130202608268945,-0.02619787882154867,-0.8939018249511648,68.02732345137093,36.388090836086995,1.093411191002675,11,0.5363388061523438,1.9263534545898438,3.4951486587524414,2.1945228576660156,-11.772663116455078,0,-0.29709779007079473,3.0832859174964438,35.219661712646484,1.035717279481792,34.79952621459961,2.569622030995943,34.888916015625,-0.29709779007079473
3161,2007-11-27,35.28223419189453,35.3626823425293,34.79058837890625,35.166027069091804,1317038.0,0.004837088976993087,3.1291006456408916,4.333285917497327,42.74301605503284,35.4740839762874,0.28496833775582786,1.0891952135381757,2.79249959194739,2.679901122444633,24.495782560440148,0.5720939636230469,-1.5632145105138662,-0.8179170608520536,-2.8914601904833717,1.2556260687792644,-1.8546886256677126,0.2188545039636054,-1.037641677856442,80.95254684061698,44.6129634283695,1.0367715648156601,11,0.3664970397949219,1.7565116882324219,3.441514015197754,1.9755172729492188,-12.407333374023441,1,-0.3080821158898245,-1.5573729204851912,35.11239242553711,3.0832859174964438,35.219661712646484,1.035717279481792,34.79952621459961,-0.3080821158898245
3162,2007-11-28,36.15825653076172,36.30127716064453,35.18390274047852,35.47888946533203,1379013.0,0.024828992804215355,1.3148224248842098,5.846174047205163,49.05215522689925,37.071182816954064,-0.7419470210259647,0.05030659835992424,1.8582996707097834,1.7672409663827509,25.242043512332458,1.1173744201660085,-1.4219701056454639,0.16313838958740234,-1.6459305915242268,1.9722073706990315,-0.7413961009684158,1.0676728801432205,-1.8880841415405243,93.13320756790415,52.448867486914295,0.9045344905558161,11,-0.8983726501464844,0.8804893493652344,2.715219497680664,1.0994949340820312,-14.302400588989258,2,-0.32064282225248897,3.1291006456408916,35.28223419189453,-1.5573729204851912,35.11239242553711,3.0832859174964438,35.219661712646484,-0.32064282225248897
3163,2007-11-29,36.024169921875,36.131439208984375,35.639793395996094,35.818572998046875,725696.0,-0.0037083261681227775,1.3404154863078377,0.3026301012959594,42.13263914246488,37.96146144543847,-0.6495409243430714,-0.006000935860974721,1.9081089123557504,1.8549742951456096,26.028633333362773,0.518463134765625,-1.1650926798430348,0.1497282028198228,-1.2486814299717608,1.5481378356114064,-0.549476613575969,0.8489330192156146,-1.67275334179687,81.76478119092984,45.180116990297385,0.6992048163957904,11,-0.7642860412597656,0.8268566131591797,2.847071647644043,1.23358154296875,-14.892374038696289,3,-0.3146401977228829,1.3148224248842098,36.15825653076172,3.1291006456408916,35.28223419189453,-1.5573729204851912,35.11239242553711,-0.3146401977228829
3164,2007-11-30,35.56827926635742,36.87337493896485,35.47888946533203,36.51581573486328,1592796.0,-0.0126551328318254,-1.4761885408305433,-4.60870936618673,47.507313211962696,39.30976341939297,-0.2414644033107507,0.3643755815551728,2.3087089230351268,2.2549672193953256,25.68245218345006,1.3944854736328196,-1.1653062312441875,-0.24001369476318501,-1.5587989679753846,1.0787715784490146,-0.8994063313692848,0.4193789418429148,-1.1388682630566365,37.338962252055765,-3.125426664741042,0.6593926366061013,11,-0.022346496582024145,0.97882080078125,3.244858741760254,1.6894721984863281,-15.115846633911133,4,-0.303593807429013,1.3404154863078377,36.024169921875,1.3148224248842098,36.15825653076172,3.1291006456408916,35.28223419189453,-0.303593807429013
3165,2007-12-03,35.35374450683594,35.89008331298828,35.35374450683594,35.89008331298828,1115449.0,-0.006031631665814219,1.0,0.5660350012681619,51.42855401030832,41.547947884371624,-0.06767885914631222,0.5018529026028915,2.452216911853128,2.418212135247728,24.906796157458412,0.5363388061523438,-1.0892805310951132,-0.3892936706542969,-1.659121203573612,0.8805338622650183,-1.024207437113958,0.24562009580536426,-0.7776956673953066,27.038590450374457,-17.778226797302167,0.6349137664596592,12,0.19218826293946023,1.0726795196533203,3.3789424896240234,1.9040069580078125,-14.391790390014648,0,-0.3261693856948574,-1.4761885408305433,35.56827926635742,1.3404154863078377,36.024169921875,1.3148224248842098,36.15825653076172,-0.3261693856948574
3166,2007-12-04,35.2017822265625,35.684486389160156,35.148147583007805,35.21072006225586,1022038.0,-0.004298336212846032,-8.230738929191785,0.016664532923654676,33.67560732603043,42.13931525471694,0.08322622143074909,0.5644803643265988,2.551247049713794,2.518336545403102,24.073844451870176,0.5363388061523509,-0.9975521041232014,-0.4661684036254883,-1.6728898339596938,0.7405530267087173,-1.0695291187925875,0.13719231154161093,-0.4878938211504149,3.108844951333475,-37.09250601108586,0.6033607151671025,12,0.34415054321289773,1.2067642211914134,3.593477249145508,2.05596923828125,-15.366140365600586,1,-0.3369730782701571,1.0,35.35374450683594,-1.4761885408305433,35.56827926635742,1.3404154863078377,36.024169921875,-0.3369730782701571
3167,2007-12-05,34.71013641357422,35.57722091674805,34.48666381835937,35.487831115722656,1486408.0,-0.013966503452126244,1.280368837094306,87.01152368758002,35.96493937105363,42.304005908060844,0.6111099585853594,0.9848222408360243,3.0073631326199433,2.9593267087146558,23.31058784795639,1.090557098388679,-0.924944986157989,-0.8804918289184585,-2.125962147952599,0.36497849011568206,-1.5032269884355287,-0.2577566694013882,2.163238525390632,9.363202495916568,-30.58797567979599,0.6227351595170713,12,0.9698829650878906,1.6984100341796946,4.01361083984375,2.5476150512695312,-15.223115921020508,2,-0.3409734682308734,-8.230738929191785,35.2017822265625,1.0,35.35374450683594,-1.4761885408305433,35.56827926635742,-0.3409734682308734
3168,2007-12-06,34.29894256591797,35.00512313842773,34.13804244995117,34.70119857788086,2680837.0,-0.011846506241198207,-1.39506446021483,0.5172415484529205,33.74488957262075,41.652004943656436,1.0547464583624588,1.3052347946488823,3.35647974854227,3.3172450527828232,22.46472016293722,0.8670806884765554,-0.7984737355830163,-1.1915689468383803,-2.5159274060108103,0.13278951233404968,-1.8537481764245953,-0.5293897172521653,2.526698150634772,5.882287312896836,-34.17292055364387,0.6621792295862153,12,1.206766128540039,2.0246849060058594,4.4248046875,2.9588088989257812,-15.160543441772461,3,-0.36278338902814755,1.280368837094306,34.71013641357422,-8.230738929191785,35.2017822265625,1.0,35.35374450683594,-0.36278338902814755
3169,2007-12-07,35.094512939453125,35.219661712646484,34.406211853027344,34.57605361938477,1713279.0,0.023195186615627472,1.1162734152090312,-1.2888789841534594,45.25940351581674,42.389835270243275,0.26770933094211813,0.37024129099031455,2.5059324307540294,2.479763728123764,22.068472674718954,0.9207191467285156,-0.5837181788504395,-0.29543476104736044,-1.3886267667282226,0.7977572446335017,-0.8420307638877915,0.25116124179307064,1.6236238464355495,54.59179118938703,11.538354388989042,0.5465960028404296,12,0.4111957550048828,1.13525390625,3.6292343139648438,2.610189437866211,-16.331552505493164,4,-0.39786040286023117,-1.39506446021483,34.29894256591797,1.280368837094306,34.71013641357422,-8.230738929191785,35.2017822265625,-0.39786040286023117
3170,2007-12-10,35.30010986328125,35.487831115722656,34.915733337402344,35.219661712646484,1501063.0,0.005858378037125966,1.5098026090085266,0.15516772005209503,50.36495440892805,43.23671730956497,0.10229812592818632,0.12604927583577563,2.2794659382180384,2.231027692836264,21.363077340262482,0.5720977783203125,-0.43743759297936435,-0.061232948303221235,-1.1309803861702008,1.0085144895637583,-0.596106667236711,0.47364077063026855,1.314823149169925,75.1444901342161,28.620684191189895,0.5348737189334906,12,0.2055988311767578,0.4067268371582031,3.1286516189575195,2.632535934448242,-16.4835147857666,0,-0.42061277679703024,1.1162734152090312,35.094512939453125,-1.39506446021483,34.29894256591797,1.280368837094306,34.71013641357422,-0.42061277679703024
3171,2007-12-11,34.37939453125,35.42525863647461,34.343639373779304,35.42525863647461,1272178.0,-0.026082506133754735,1.0683743849551415,-13.000474180852578,45.320214648995076,42.82205724535339,0.985068044120041,1.0358045556838107,3.1353307968203765,3.1113758433723078,20.34592913116498,1.0816192626953054,-0.38014432853410796,-0.9412757873535185,-2.0964430053852254,0.2138914306781885,-1.518859396369372,-0.363692178337665,2.1364628587011723,16.770128713501133,-31.501626831167147,0.5775836090158526,12,1.1263141632080078,1.3274421691894531,3.7856664657592773,3.553251266479492,-14.543752670288086,1,-0.3902756461354372,1.5098026090085266,35.30010986328125,1.1162734152090312,35.094512939453125,-1.39506446021483,34.29894256591797,-0.3902756461354372
3172,2007-12-12,33.708969116210945,35.309051513671875,33.34246826171875,35.06769561767578,1957602.0,-0.019500791802184225,1.1359208819983344,1.29914249344377,40.949569738677475,42.690605089377016,1.4209534289381622,1.5565218428494703,3.7139114146780585,3.7305601769152616,20.037648805095674,1.966583251953125,-0.32126243534033705,-1.4659955978393455,-2.6638144806927073,-0.2681767149859837,-2.06490503926603,-0.8670861564126611,2.7117756761402276,17.08339704904424,-32.31171042675743,0.5989094414266819,12,1.3989524841308523,1.6000804901122976,4.295188903808587,4.223676681518548,-13.265476226806648,2,-0.4115618964027359,1.0683743849551415,34.37939453125,1.5098026090085266,35.30010986328125,1.1162734152090312,35.094512939453125,-0.4115618964027359
3173,2007-12-13,33.16368865966797,33.691089630126946,32.74355697631836,33.610641479492195,1864079.0,-0.01617612376881461,2.117657395320865,0.3289498065595748,33.28486938614745,41.11033355317532,1.69617449260425,1.9920229615490186,4.161422570627536,4.2330406456850085,20.460292019405617,0.9654121398925852,-0.3293137536812125,-1.876744079589841,-3.3303694927203082,-0.42311866645937357,-2.6035567861550746,-1.1499313730246072,3.0723595408452553,15.309391919599108,-32.521994535049785,0.7268127065652331,12,1.1531314849853516,1.8459053039550781,4.594647407531738,4.768957138061523,-9.92228889465332,3,-0.41239888323240537,1.1359208819983344,33.708969116210945,1.0683743849551415,34.37939453125,1.5098026090085266,35.30010986328125,-0.41239888323240537
3174,2007-12-14,31.9926815032959,32.9312744140625,31.78708457946777,32.868701934814446,2084461.0,-0.03530991888113433,1.285715918681506,1.9599841250874357,28.3767065607818,38.5490171698946,2.5777191245426536,3.025262900379822,5.221631033866302,5.360569544186248,21.067606879241456,1.3766040802001989,-0.49636674914064827,-2.8618201255798326,-4.818411666611603,-0.9052285845480625,-3.8401158960957176,-1.8835243550639476,3.963967399281735,5.55555269224653,-38.08034243854002,0.9782957705158841,12,1.7431039810180664,2.5386762619018484,5.598047256469727,5.939964294433594,-7.446187973022457,4,-0.4017882145273174,2.117657395320865,33.16368865966797,1.1359208819983344,33.708969116210945,1.0683743849551415,34.37939453125,-0.4017882145273174
3175,2007-12-17,32.082069396972656,32.60053253173828,31.66193771362305,32.135704040527344,2064213.0,0.002794010676083758,-1.1000042674860326,0.06122533405038729,27.568895969265597,37.87049368580961,2.2075909436334626,2.8051257470072883,5.0026200048231,5.236773837576941,21.4334131001914,0.9385948181152308,-0.614070539880295,-2.5981217384338393,-4.880936652647058,-0.3153068242206203,-3.739529195540449,-1.4567142813272298,3.4576230732939877,11.163854796397803,-26.605339321844607,1.1414074571066082,12,1.5375099182128906,2.2883853912353516,5.499720573425293,5.850576400756836,-8.65295028686523,0,-0.4151574138876939,1.285715918681506,31.9926815032959,2.117657395320865,33.16368865966797,1.1359208819983344,33.708969116210945,-0.4151574138876939
3176,2007-12-18,32.484325408935554,32.85082626342773,31.563608169555664,32.493263244628906,2282694.0,0.01253834367682205,2.5555374086582274,0.16664295874808943,22.41608535413198,36.36506546170721,1.5414233788115936,2.3019397642506405,4.45891024994409,4.802670704771607,21.23678723898339,1.2872180938720632,-0.7551177533475766,-2.05686426162719,-4.521244604229054,0.4075160809746734,-3.2890544329281184,-0.8246740903262619,2.590036490533862,24.582329908320798,-5.92824704573928,1.2321901713009304,12,1.0413942337036062,1.8369646072387624,5.097464561462395,5.448320388793938,-7.928892135620124,1,-0.42074847359032075,-1.1000042674860326,32.082069396972656,1.285715918681506,31.9926815032959,2.117657395320865,33.16368865966797,-0.42074847359032075
3177,2007-12-19,25.565540313720703,28.4707145690918,25.29737091064453,28.354507446289066,15435395.0,-0.2129884185100449,1.1005912602567784,312.0405463084004,11.103713329909553,33.84937921251708,7.852397211455568,8.945044573237098,11.14601196756783,11.640917296853402,21.557902709374822,7.186954498291023,-1.1061129152372544,-8.509480571746828,-13.20982010682296,-3.8091410366706953,-10.85965033928489,-6.159310804208761,9.017316063560784,3.1948819353897546,-19.97181863968998,2.3501697675380657,12,4.827060699462891,5.622631072998047,11.689977645874023,12.255369186401367,-1.2961559295654297,2,-0.22412584997015006,2.5555374086582274,32.484325408935554,-1.1000042674860326,32.082069396972656,1.285715918681506,31.9926815032959,-0.22412584997015006
3178,2007-12-20,24.57331085205078,26.003551483154297,24.0459098815918,25.94991683959961,7898087.0,-0.03881120639321689,1.638552761132058,0.4935898926428402,10.677740463114176,30.00697220666124,8.180199913786574,9.625367752927254,11.898320398828432,12.546163619346636,21.941410514408734,1.9576416015624964,-1.4160621990055517,-8.990399265289305,-15.306151874421829,-2.6746466561567814,-12.14827556985557,-5.832522960723043,8.523867850568791,5.935614329965252,-14.800646472353534,3.157876304566262,12,5.193559646606445,5.989130020141602,12.635276794433594,13.247598648071289,-0.6525459289550781,3,-0.1680611126238135,1.1005912602567784,25.565540313720703,2.5555374086582274,32.484325408935554,-1.1000042674860326,32.082069396972656,-0.1680611126238135
3179,2007-12-21,24.59118843078613,25.10071182250977,24.188934326171875,24.81466484069824,4414140.0,0.0007275201474878923,1.2921353702158354,0.1623386880003547,10.959779851277588,25.62861947803341,7.281467354438835,9.24436853516946,11.66402401583873,12.443378389168618,22.34564355777034,0.9117774963378942,-1.7516931673407399,-8.441098022460938,-15.862081357195013,-1.0201146877268634,-12.151589689827976,-4.730606355093901,6.876761884048445,6.192887309176602,-13.178331026443477,3.710491667367037,12,5.144395828247074,5.868453979492198,12.349229812622074,13.229721069335941,0.7329978942871094,4,-0.054889118904137946,1.638552761132058,24.57331085205078,1.1005912602567784,25.565540313720703,2.5555374086582274,32.484325408935554,-0.054889118904137946
3180,2007-12-24,24.680578231811523,25.386760711669922,24.537555694580078,24.58225059509277,2264459.0,0.003635033795824416,-8.047694527423845,-0.43999112370484494,11.661223431649844,21.888731564995055,6.176841916504621,8.783728462094345,11.361996332827005,12.273306119940557,23.16475387647321,0.8492050170898438,-2.0837342890683317,-7.830117511749265,-16.058057995245882,0.3978229717473525,-11.944087753497577,-3.716147270000956,5.451404805039353,7.20811331643092,-13.632764671003342,4.1139702417483095,12,4.9969024658203125,5.779064178466804,12.25760555267334,13.140331268310547,1.0994968414306676,0,-0.0054328022738647785,1.2921353702158354,24.59118843078613,1.638552761132058,24.57331085205078,1.1005912602567784,25.565540313720703,-0.0054328022738647785
3181,2007-12-26,24.41240882873535,24.96662712097168,24.188934326171875,24.96662712097168,2031995.0,-0.010865604547729779,1.8064493925732181,-5.636444754810473,11.854291337909572,18.655922853798614,5.456301053583164,8.638715492614232,11.429335347269863,12.422589218712673,24.022050597104545,0.7776927947998047,-2.5940997814238678,-7.554795646667479,-16.422993615433057,1.3134023220981028,-11.988894631050272,-3.1206966622846863,4.6240810401688925,8.282827673250857,-13.43116459275203,4.434098984382791,12,4.456090927124023,6.047233581542976,12.463200569152832,13.404029846191406,0.2860488891601598,2,-0.040278275098789784,-8.047694527423845,24.680578231811523,1.2921353702158354,24.59118843078613,1.638552761132058,24.57331085205078,-0.040278275098789784
3182,2007-12-27,24.56437110900879,24.87723731994629,24.188934326171875,24.197872161865234,3433158.0,0.006224796632709362,-2.581417505694139,-0.6612898785146436,13.23428326749385,16.428079951725994,4.325652308290451,7.982921899484872,11.067827925609265,12.149276349313723,26.332644979029002,0.6883029937744141,-3.2150359398403836,-6.823139095306395,-16.0464454761294,2.400167285516609,-11.434792285717897,-2.211485904894893,3.573814362179217,26.48397066159493,2.6530568202423623,4.611653190411503,12,3.9242210388183594,5.895271301269538,12.043068885803223,12.983898162841797,-0.5542163848876989,3,-0.0003638536339357623,1.8064493925732181,24.41240882873535,-8.047694527423845,24.680578231811523,1.2921353702158354,24.59118843078613,-0.0003638536339357623
3183,2007-12-28,24.68951797485352,25.02919960021973,24.44816589355469,24.44816589355469,2988477.0,0.005094649697701126,-3.8148224248842246,0.6585341736446857,8.605964270950324,14.231330808411384,3.209550063002336,7.341473216488634,10.709521182079154,11.907698419600255,28.706825185813926,0.5810337066650391,-3.800340478400255,-6.131259632110591,-15.54592151949613,3.28340225527495,-10.838590575803362,-1.4239286884178206,2.71205789020717,41.79100199679651,20.94848452698362,4.707330943692771,12,3.7588500976562464,5.770124435424808,11.730202674865719,12.671031951904293,-1.081619262695316,4,-0.01701667854051081,-2.581417505694139,24.56437110900879,1.8064493925732181,24.41240882873535,-8.047694527423845,24.680578231811523,-0.01701667854051081
3184,2007-12-31,24.76996994018555,25.2169189453125,24.64482307434082,24.904054641723636,3282023.0,0.003258547429478842,-1.9767324153330301,-0.5555564336404875,7.686778790145638,12.022206677398056,2.2314757727255348,6.75699458241656,10.394054152986282,11.726372455043215,31.954973808598613,0.5720958709716797,-4.364833374876692,-5.510892200469968,-15.01727404420468,3.9954896432647473,-10.264083122337322,-0.7577012786026103,2.0275860478507397,48.50749833600346,33.107258921969546,4.753190921867358,12,3.678398132324215,5.689672470092777,11.573768615722653,12.563762664794918,-0.7329998016357457,0,-0.03428365149980017,-3.8148224248842246,24.68951797485352,-2.581417505694139,24.56437110900879,1.8064493925732181,24.41240882873535,-0.03428365149980017
3185,2008-01-02,23.82243537902832,25.02026176452637,23.697288513183594,25.02026176452637,3358094.0,-0.038253359347844684,1.2089566023254483,8.933356093258821,7.670246707580475,10.383780161114556,2.1055946034035813,7.163620238959574,11.101380268172527,12.600754323807095,35.45155290560117,1.322973251342777,-4.9191061748938125,-5.881861305236818,-15.490982422601462,3.7272598121278264,-10.686421863919136,-1.0773007465544957,2.479824309847963,8.235348753144125,-6.702792726823004,4.804560558682321,1,2.261566162109375,6.462896347045902,12.521303176879883,13.511297225952148,0.18771934509276988,2,0.06303935437965169,-1.9767324153330301,24.76996994018555,-3.8148224248842246,24.68951797485352,-2.581417505694139,24.56437110900879,0.06303935437965169
3186,2008-01-03,23.33972930908203,24.01015472412109,22.991107940673828,23.91182518005371,4232800.0,-0.02026266677886468,1.6511615213038766,0.4776116788693088,7.787477781321996,10.015309544604827,1.2904282743054054,7.074815366388584,11.308821364656552,12.976071081850016,38.94840210433955,1.019046783447262,-5.397052928850691,-5.771464729309081,-15.416121790615563,3.8731923319974015,-10.593793259962325,-0.9491361986558395,2.4415361446557142,15.662667121407136,0.9547470180584945,4.822328530653242,1,1.1576004028320312,6.592512130737308,13.004009246826172,13.994003295898438,2.592309951782223,3,0.10455758641599,1.2089566023254483,23.82243537902832,-1.9767324153330301,24.76996994018555,-3.8148224248842246,24.68951797485352,0.10455758641599
3187,2008-01-04,22.87490081787109,23.295034408569336,22.553096771240234,23.09837532043457,3246448.0,-0.019915761877755123,1.4057926197595996,0.3906242186015405,7.838824414722595,9.699874428116877,1.4901582153311779,6.964593901901669,11.478662820235723,13.344275616448531,41.92594617906589,0.7866325378417969,-5.955094580422102,-5.644531440734866,-15.295075510752095,4.006012629282363,-10.469803475743479,-0.8192594057262497,2.3483331332538704,12.08053787385155,-2.445908514887728,4.825272035008616,1,1.095027923583988,6.838335037231452,13.468837738037113,14.458831787109379,4.2549648284912145,4,0.07971868007400329,1.6511615213038766,23.33972930908203,1.2089566023254483,23.82243537902832,-1.9767324153330301,24.76996994018555,0.07971868007400329
3188,2008-01-07,21.85585594177246,22.88384056091309,21.560867309570312,22.88384056091309,4785882.0,-0.044548603039296975,1.5739164316461225,4.600008534971991,7.937681537938047,9.364085726634704,2.3280098033723,7.382122127154876,12.212750278355628,14.283340378736384,44.785098975152756,1.322973251342777,-6.61741341599334,-6.041421985626222,-15.72744820602857,3.644604234776125,-10.8844350958274,-1.1984088754250486,2.8333505733755544,8.068502898544676,-7.279054555003002,4.8430131102011735,1,1.6179580688476562,7.361265182495121,14.293458938598633,15.477876663208008,6.141092300415039,0,0.09856849295163861,1.4057926197595996,22.87490081787109,1.6511615213038766,23.33972930908203,1.2089566023254483,23.82243537902832,0.09856849295163861
3189,2008-01-08,21.13179588317871,22.0078182220459,21.087100982666016,21.85585594177246,3852332.0,-0.03312888136354686,-1.2637344600709994,0.7043491168175722,6.835810890364286,8.827928777602976,2.8046932871014754,7.385135864545443,12.647938366629944,14.929106280760315,48.134137731922245,0.9207172393798828,-6.406068024095369,-6.067346191406251,-15.580377982401089,3.4456855995885824,-10.823862086903667,-1.3108302959088363,2.9317427908537645,1.1363608810203525,-14.131495820828594,4.756515895497417,1,2.020214080810547,7.848442077636722,14.923659324645996,16.201936721801758,5.998069763183594,1,0.11717427343458842,1.5739164316461225,21.85585594177246,1.4057926197595996,22.87490081787109,1.6511615213038766,23.33972930908203,0.11717427343458842
3190,2008-01-09,20.45243263244629,21.19436836242676,19.80882453918457,21.19436836242676,5456427.0,-0.032148864890049755,2.734942980246151,1.0246881058754158,3.586210753010988,7.909253157058687,3.1527683427197957,7.267735250507201,13.024867609702639,15.52314636044342,52.11693250322787,1.385543823242191,-6.107941630906318,-6.004325580596923,-15.166423237952472,3.1577720767586257,-10.585374409274696,-1.4232767519191505,3.015818503312893,15.319150481657356,1.1787221245460238,4.5810488286777735,1,2.060439109802246,7.397021293640137,15.594083786010742,16.88129997253418,6.847272872924801,2,0.1752621593001562,-1.2637344600709994,21.13179588317871,1.5739164316461225,21.85585594177246,1.4057926197595996,22.87490081787109,0.1752621593001562
3191,2008-01-10,20.96195411682129,21.176490783691406,20.255773544311523,20.26471328735352,3840922.0,0.024912512537343945,-1.5749995332449611,-0.9397590671177424,14.870381933376748,8.091041897712344,2.3493916094229164,6.009587678344317,12.226717837269305,14.945099589457158,55.70629108845295,0.9207172393798828,-5.814041953091021,-4.823932075500487,-13.49520927767383,3.847345126672856,-9.159570676587158,-0.48829347441381543,1.77441169962297,33.07688351648832,16.826865557910885,4.3356386010866705,1,1.550917625427246,6.784701347351074,15.024224281311035,16.21087646484375,6.310934066772461,3,0.145415861055326,2.734942980246151,20.45243263244629,-1.2637344600709994,21.13179588317871,1.5739164316461225,21.85585594177246,0.145415861055326
3192,2008-01-11,19.835641860961914,20.890443801879886,19.80882453918457,20.61333465576172,3324533.0,-0.05373126234235703,-1.6021497975244146,-1.1153861935960445,14.572183856437036,8.753955184988644,3.055736532708483,6.369839045739127,13.034412500250994,15.976087357433741,58.62047065804538,1.1531295776367188,-5.573176915222124,-5.256577968597412,-13.466510125928735,2.953354188733911,-9.361544047263074,-1.1516118899317505,2.315215700030407,0.872103481342815,-15.993475461040216,4.1049660786656625,1,2.677229881286621,7.8573808670043945,16.14159774780274,17.337188720703125,8.420537948608395,4,0.30734560760045393,-1.5749995332449611,20.96195411682129,2.734942980246151,20.45243263244629,-1.2637344600709994,21.13179588317871,0.30734560760045393
3193,2008-01-14,19.48702049255371,20.0501766204834,19.200971603393555,19.933969497680664,4109632.0,-0.017575502262637488,1.5000028075534417,0.5747115160582241,13.630569058665117,9.414376325935255,2.8930063260907595,5.946166222791916,13.048032577763465,16.210831677713017,61.27411634398925,0.8492050170898438,-5.342556381990072,-4.921365928649902,-12.558963671084584,2.716231813784784,-8.740164799867244,-1.1025670574325588,2.1954304640770594,10.191112234607868,-7.693006999386842,3.8187988712173424,1,2.62359619140625,7.8573808670043945,16.557262420654297,17.685810089111328,8.295391082763675,0,0.39220183284196986,-1.6021497975244146,19.835641860961914,-1.5749995332449611,20.96195411682129,2.734942980246151,20.45243263244629,0.39220183284196986
3194,2008-01-15,19.138399124145508,19.51383781433105,18.959619522094727,19.08476448059082,3170489.0,-0.017889926710007664,-2.6470780198814907,-0.1200017069944096,11.916459147028789,9.886177708096177,2.635982611441346,5.567867922119856,13.100548781297597,16.441821710631345,63.45816347883255,0.5542182922363246,-5.178309311862737,-4.627273178100587,-11.721687244661993,2.4671408884608184,-8.17448021138129,-1.0800661448198845,2.0477559618378187,7.99998634406802,-10.770487098922189,3.5472070332807037,1,2.3464879989624023,8.085326194763184,16.77626895904541,17.99420738220215,8.912183761596683,1,0.46286782194158627,1.5000028075534417,19.48702049255371,-1.6021497975244146,19.835641860961914,-1.5749995332449611,20.96195411682129,0.46286782194158627
3195,2008-01-16,18.76296043395996,19.39763069152832,18.67357063293457,19.12052154541016,4844502.0,-0.01961703733683151,-1.7000003556225707,-6.666607396870621,11.743336588188527,10.325717575525792,2.4789483844360873,5.158804911406207,13.176907181283546,16.697108083438508,65.70171115298551,0.72406005859375,-5.007730599901446,-4.336756420135497,-10.59548689883318,1.921974058562185,-7.46612165948434,-1.2073911807866544,1.9778875392456463,3.5714204066142834,-15.843011324214299,3.1293652393488416,1,2.221342086791992,8.317740440368652,17.104777336120605,18.369646072387695,10.020620346069336,2,0.4459267097988806,-2.6470780198814907,19.138399124145508,1.5000028075534417,19.48702049255371,-1.6021497975244146,19.835641860961914,0.4459267097988806
3196,2008-01-17,18.81659507751465,19.209911346435547,18.67357063293457,18.789777755737305,4060633.0,0.0028585384349908427,-3.137927482488669,-0.0750006667911336,10.552159028670147,10.627199199297742,1.9179238490117214,4.246433846453769,12.81720828989085,16.508711100728846,68.43155873104484,0.5363407135009766,-4.8544565159534905,-3.5997352600097656,-8.345914244557555,1.146443724538024,-5.97282475228366,-1.2266457677358709,1.5107974276367528,6.451629555700854,-11.570013568509495,2.373089492273894,1,1.9621105194091797,8.232819557189941,16.789677619934082,18.316011428833008,10.878763198852543,3,0.4508313216557198,-1.7000003556225707,18.76296043395996,-2.6470780198814907,19.138399124145508,1.5000028075534417,19.48702049255371,0.4508313216557198
3197,2008-01-18,19.835641860961914,20.157445907592773,18.98643684387207,18.98643684387207,4911847.0,0.05415681100907577,-1.7578948314122202,31.66628733997155,20.327877415700428,12.003887630160229,0.47206272538086935,2.926131746001829,11.512036996252462,15.368451549224076,68.51236734972564,1.340850830078125,-4.621099061306019,-2.2941935539245613,-6.930443484824757,2.342056376975634,-4.612318519374657,0.023931411525534685,-1.1620712280273438,78.31326849859508,60.683502371197115,2.318124965450097,1,0.5050525665283203,7.155669212341309,15.770630836486816,17.296964645385742,8.903244018554688,4,0.3749435674813688,-3.137927482488669,18.81659507751465,-1.7000003556225707,18.76296043395996,-2.6470780198814907,19.138399124145508,0.3749435674813688
3198,2008-01-22,20.443492889404297,20.747419357299805,18.771900177001953,18.771900177001953,5268822.0,0.03064438411941084,-1.3636369860200184,1.968420674351119,25.153995020108397,14.039241422354019,-0.39917871863046983,2.1007267911964327,10.617784662912403,14.663815046036397,68.1006321864,1.9755191802978516,-4.358648434661276,-1.479851627349852,-6.024849405924083,3.065146151224379,-3.752350516636966,0.7926472619372618,-1.7699222564697266,85.34481014334669,68.66228523567516,2.272498889287115,1,-0.5095233917236328,5.738837242126461,14.764992713928223,16.29132652282715,7.392553329467773,1,0.3821600820579574,-1.7578948314122202,19.835641860961914,-3.137927482488669,18.81659507751465,-1.7000003556225707,18.76296043395996,0.3821600820579574
3199,2008-01-23,23.24139976501465,23.44699668884277,19.379751205444336,19.80882453918457,8873252.0,0.13686051061560445,1.1162798314048656,2.0534758259964674,47.24809146927326,18.890561501938716,-3.2032213908261156,-0.846909222440658,7.534147635114735,11.77299133952583,66.76456415120123,4.067245483398434,-4.000851417046334,1.3855446815490708,-3.0309210368883086,5.80201039998645,-0.8226881776696189,3.5937775407677606,-4.484875183105469,95.69288554132626,74.72215224994781,2.2082328592186893,1,-2.1811161041259766,2.5610227584838867,11.421807289123535,13.193964004516602,4.317537307739258,2,0.19538460919803713,-1.3636369860200184,20.443492889404297,-1.7578948314122202,19.835641860961914,-3.137927482488669,18.81659507751465,0.19538460919803713
3200,2008-01-24,24.54649353027344,24.662700653076172,23.07155990600586,23.196704864501953,8547824.0,0.056153836621465114,1.0112979639072728,0.3932291579844625,55.302432730243495,23.383011590479466,-4.32088725641173,-2.2794309401313164,5.992365988927904,10.387335690913911,65.34478989954908,1.5911407470703125,-3.5333907693976663,2.69734268188477,-1.7014401713338856,7.096125535103425,0.49795125527544215,4.896734108494098,-5.774593353271488,98.05969944863573,73.26080208627374,2.199391426609328,1,-2.87835788726807,1.2157049179077077,9.587078094482418,11.410634040832516,3.3074302673339844,3,0.14275315336372274,1.1162798314048656,23.24139976501465,-1.3636369860200184,20.443492889404297,-1.7578948314122202,19.835641860961914,0.14275315336372274
3201,2008-01-25,23.429119110107425,25.16328430175781,23.143070220947266,24.743152618408203,4787225.0,-0.04552073471463236,-1.1421775834381624,-0.9735105514089689,52.30312217033896,27.5753380698019,-3.147762618247828,-1.3064832606502854,6.877089807279351,11.401846186781452,63.65131133451243,2.0202140808105433,-2.9667466045462874,1.62913274765015,-2.669870701182333,5.928136196482633,-0.5203689767660897,3.77863447206639,-4.185954895019535,72.86714179901327,44.540265232117584,2.1495017244162415,1,-1.510691642761234,2.3330793380737234,10.565897941589352,12.465435028076168,4.406927108764645,4,0.22853875319674022,1.0112979639072728,24.54649353027344,1.1162798314048656,23.24139976501465,-1.3636369860200184,20.443492889404297,0.22853875319674022
3202,2008-01-28,24.55543327331543,24.62694549560547,22.80338859558105,23.31291198730469,5194765.0,0.04807326122312916,1.6322579757029338,-0.9455780831780203,61.11929201359559,32.851862842571954,-3.9494993151079747,-2.565010793742328,5.4803082981727265,10.166754864334095,61.934295153349275,1.8235569000244176,-2.22290260803765,2.7558938026428237,-1.5419013789638,7.0536889842494475,0.6069962118395118,4.904791393446136,-4.720257049560548,90.4895243881841,57.13808115403686,2.148897590803311,1,-2.6370058059692383,-0.9832906723022461,9.368071556091309,11.289956092834473,2.8247241973876953,0,0.2093192551661207,-1.1421775834381624,23.429119110107425,1.0112979639072728,24.54649353027344,1.1162798314048656,23.24139976501465,0.2093192551661207
3203,2008-01-29,24.269384384155273,24.939809799194336,24.126361846923828,24.761030197143555,4353955.0,-0.011649107795259628,-1.0919570111886672,-0.3956840164620183,63.40718122857704,38.5730541849662,-3.256150610093812,-2.436997213397291,5.511772477810489,10.351107296693158,60.223197496640466,0.8134479522705078,-1.9551443809787266,2.4908515930175774,-1.7512131671464743,6.732916353181629,0.36981921293554976,4.611883973099605,-3.9013973526000996,84.54405114112127,45.171236507695724,2.1210323800820263,1,-2.350956916809082,-1.9308233261108398,6.521001815795898,8.442886352539062,1.6537151336669922,1,0.184162128903415,1.6322579757029338,24.55543327331543,-1.1421775834381624,23.429119110107425,1.0112979639072728,24.54649353027344,0.184162128903415
3204,2008-01-30,23.920764923095703,24.88617515563965,23.83137321472168,24.358774185180664,3647500.0,-0.014364577837712833,-2.420280353890351,0.8909040828044258,65.2515773647219,44.51841427124769,-2.411396069563814,-2.271733006543961,5.601118066300071,10.596540665276535,58.70390335133712,1.0548019409179688,-1.5796977872765723,2.1846923828125,-1.9468599856195787,6.316244751244579,0.11891619859645886,4.250468567028541,-3.0732481645202654,47.348546996803584,4.729324114188891,2.06577618421604,1,-2.0023374557495117,-1.890599250793457,6.243890762329102,8.165775299072266,1.3319091796875,2,0.163677094288742,-1.0919570111886672,24.269384384155273,1.6322579757029338,24.55543327331543,-1.1421775834381624,23.429119110107425,0.163677094288742
3205,2008-01-31,25.32418632507324,25.72644233703613,23.152009963989254,23.697288513183594,3552187.0,0.05866958713441983,1.1176457667684698,-3.714300022208376,67.78426159264002,50.877536778355456,-3.1136663065898844,-3.749096516016987,3.9539958162236992,9.107465791025515,56.63536346456737,2.574432373046875,-1.086079369707015,3.5130262374877894,-0.8274826209833499,7.853535095958929,1.3427718082522198,5.683280666723359,-4.045092812179565,86.23850098073633,40.66023061010103,2.17025442923557,1,-3.0750150680541957,-3.124179840087887,4.773427009582527,6.748945236206058,-0.11620712280272727,3,0.08824570783812558,-2.420280353890351,23.920764923095703,-1.0919570111886672,24.269384384155273,1.6322579757029338,24.55543327331543,0.08824570783812558
3206,2008-02-01,25.78007507324219,25.896282196044922,24.48392105102539,25.55660057067871,3150688.0,0.018002108431716124,5.196078103231151,0.13736234748752538,75.63607863936907,57.02289246987419,-2.769109749569978,-4.229642672739299,3.264476999477278,8.572843263517935,54.23814374290474,1.4123611450195312,-0.48156112101184334,3.8468976974487354,-0.800865304724212,8.494660699621683,1.52301619636226,6.170779198535211,-3.9672997014514237,96.24277011064001,43.150175505696566,2.3238815010864737,2,-3.4459838867187536,-3.495148658752445,4.288486480712891,6.288587570190426,0.3039264678955007,4,0.08044385900635853,1.1176457667684698,25.32418632507324,-2.420280353890351,23.920764923095703,-1.0919570111886672,24.269384384155273,0.08044385900635853
3207,2008-02-04,24.69845771789551,25.976734161376953,24.61800575256348,25.976734161376953,2179662.0,-0.04195555491106073,1.125875691040528,-5.72001024196635,71.13851291863601,62.13228334748837,-1.0338854042343613,-3.166766003526579,4.107182215040876,9.558218607686467,51.58725865453315,1.358728408813473,0.1860787764140568,2.674102497100833,-2.120669737902894,7.46887473210456,0.27671637959896955,5.071488614602696,-2.3139913907091625,54.74685830696002,-3.6166478123438566,2.397386117501863,2,-2.020215034484867,-2.3733053207397496,4.96561336517334,7.2539978027343714,1.8235549926757777,0,0.12703580672177717,5.196078103231151,25.78007507324219,1.1176457667684698,25.32418632507324,-2.420280353890351,23.920764923095703,0.12703580672177717
3208,2008-02-05,24.01015472412109,24.8236026763916,23.90288543701172,24.30514144897461,2242868.0,-0.02786825807652371,-2.6140197201446442,0.2307691159903643,69.23077733900018,64.57480399968024,0.23865061776537644,-2.433563190731835,4.546530818686524,10.150152943614774,48.74584828160113,0.9207172393798828,0.8975073919365073,1.8780845642089794,-2.996871872403311,6.75304100082127,-0.5593936540971676,4.315562782515126,-1.0509255434642455,30.379771622498474,-32.93523699033903,2.4374782183061456,2,0.3799066543579137,-1.6850023269653285,5.463962554931648,7.942300796508793,2.2973232269287145,1,0.14035739399865088,1.125875691040528,24.69845771789551,5.196078103231151,25.78007507324219,1.1176457667684698,25.32418632507324,0.14035739399865088
3209,2008-02-06,23.607898712158203,24.251506805419922,23.536386489868164,24.126361846923828,2799978.0,-0.016753578499799193,-1.1621579539228972,1.7575812437765697,69.08451333849737,66.10614628948625,0.780432542691095,-1.9355279510779582,4.6764809952579185,10.448012748090946,45.738137344352644,0.7151203155517578,1.5227215868977275,1.3520234107971199,-3.5417033631466524,6.245750184740892,-1.094839976174768,3.7988867977690077,-0.16586873458614093,16.13923046329812,-52.47197895423494,2.446863386971886,2,0.7821626663208008,-1.2827463150024414,5.846106529235843,8.34455680847168,2.5654926300048864,2,0.09806890625431741,-2.6140197201446442,24.01015472412109,1.125875691040528,24.69845771789551,5.196078103231151,25.78007507324219,0.09806890625431741
3210,2008-02-07,24.036970138549805,24.251506805419922,23.429119110107425,23.429119110107425,2464929.0,0.01817490966151203,-1.7058856753763272,-1.1724093531108295,69.97264377270746,68.06942646752718,0.30338904956116153,-2.194815007506115,3.977933363313497,9.898709917079401,42.35344762641939,0.8223876953124964,2.129957379493675,1.6018679618835456,-3.2762920915518556,6.480028015318947,-0.837212064834155,4.040947988601246,1.9397640228271484,23.859610506676624,-50.440922457864566,2.439080026717701,2,0.3530912399291992,-1.711817741394043,5.417035102844242,7.915485382080078,2.2973232269287145,3,0.05057642278648444,-1.1621579539228972,23.607898712158203,-2.6140197201446442,24.01015472412109,1.125875691040528,24.69845771789551,0.05057642278648444
3211,2008-02-08,24.01015472412109,24.537555694580078,23.697288513183594,23.9654598236084,1855241.0,-0.001115590453961146,-1.8922992078941407,0.0735293656197681,67.28350322437886,68.75433882428088,0.47080175062595586,-2.0321147157949184,3.723929613667483,9.805201911180891,38.702629673175025,0.8402671813964844,2.326965893830323,1.422642517089841,-3.4521943791146192,6.297479413294301,-1.014775931012391,3.8600609651920728,1.9156271362304729,22.80704118638815,-48.879732465475314,2.43741844810223,2,0.5542173385620153,-1.6850023269653285,4.174511909484867,7.767990112304691,2.6816997528076207,4,0.04988824486608001,-1.7058856753763272,24.036970138549805,-1.1621579539228972,23.607898712158203,-2.6140197201446442,24.01015472412109,0.04988824486608001
3212,2008-02-11,25.932039260864254,26.307477951049805,25.47615051269531,25.86052703857422,6896633.0,0.08004465439001929,1.0217362565490649,1.6000085349720956,70.49400338065209,69.54176350784478,-1.380444284044497,-3.661586063567448,1.509527357205485,7.751681279849553,34.80346037127683,2.2973232269287145,2.3712619078016814,3.039707183837887,-1.872874576696674,7.952288944372448,0.5834163035706048,5.495998064105169,-2.502920150756829,86.95650157147774,16.295233541225087,2.456290880267281,2,-1.202295303344723,-3.4415149688720668,1.282746315002445,5.493015289306644,2.520797729492191,0,0.005860020445934477,-1.8922992078941407,24.01015472412109,-1.7058856753763272,24.036970138549805,-1.1621579539228972,23.607898712158203,0.005860020445934477
3213,2008-02-12,27.129865646362305,28.15785026550293,26.14657592773437,26.37005043029785,5653764.0,0.04619098303255198,-2.333334387031907,10.624969994399482,66.48977713990276,69.67934126064264,-2.380137269564326,-4.48755060685955,0.031393691050666916,6.416286531489305,30.95445074213942,2.2258110046386754,2.5817389165501226,3.8553913116455085,-1.130353051147896,8.841135674438913,1.3625191302488062,6.348263493042211,-3.643179359436033,78.26087833376423,10.321211630021637,2.4928721813967023,2,-1.474935531616211,-3.7141551971435547,-0.2882833480834961,4.076183319091797,3.5755996704101562,1,-0.02240530578788613,1.0217362565490649,25.932039260864254,-1.8922992078941407,24.01015472412109,-1.7058856753763272,24.036970138549805,-0.02240530578788613
3214,2008-02-13,27.9969482421875,28.36344718933105,27.067291259765625,27.067291259765625,4620763.0,0.031960445625776934,-1.788460591537267,1.2235303568111415,65.19686182373897,69.39185239743142,-2.914721204925609,-4.908612082322197,-1.097002971835039,5.433122278151728,26.892917987035815,1.2961559295654261,2.61220513005199,4.279546451568603,-0.7329593736701554,9.292052276807361,1.773293538949222,6.785799364187984,-4.323415396118161,92.57246495856805,27.267837932436123,2.50625291261938,2,-2.1006650924682617,-4.4784393310546875,-1.6514806747436523,2.7129859924316406,2.4761028289794886,2,-0.06034480174492374,-2.333334387031907,27.129865646362305,1.0217362565490649,25.932039260864254,-1.8922992078941407,24.01015472412109,-0.06034480174492374
3215,2008-02-14,27.129865646362305,28.15785026550293,27.040475845336914,27.773473739624023,2838573.0,-0.03097061109391286,-1.7173909009945079,-0.6923070610248498,66.66667811991097,68.39525233971385,-1.971937186103414,-3.565360411682583,-0.4997815939255901,6.171908065063249,22.55556952559255,1.1173744201660156,2.6264442290963856,2.9941185951232896,-1.661222080900881,7.64945927114746,0.6664482571112025,5.321788933135377,-3.174937939697262,73.56323201620665,8.83454133563491,2.327670338012086,2,-1.2335824966430664,-3.611356735229492,-1.063741683959961,3.155466079711914,3.450452804565426,3,-0.03525540143349226,-1.788460591537267,27.9969482421875,-2.333334387031907,27.129865646362305,1.0217362565490649,25.932039260864254,-0.03525540143349226
3216,2008-02-15,27.29970550537109,27.39803504943848,26.647159576416016,26.960023880004886,2256740.0,0.00626025433456423,1.7999943100388458,-0.52777711921667,63.52423505428062,67.54922146589658,-2.127251753910656,-3.2328300124234914,-0.9381741225693254,5.884018522739478,17.869209107474003,0.7508754730224645,2.6632404845961553,2.7398029327392557,-1.3912612120595576,6.870867077538069,0.6742708603398491,4.805335005138662,-3.080266629746088,63.15786692209873,1.6180293059574282,2.0655320723994057,2,-1.403422355651852,-3.7811965942382777,-2.1185426712036097,2.042561531066898,2.449287414550785,4,-0.03536346352537134,-1.7173909009945079,27.129865646362305,-1.788460591537267,27.9969482421875,-2.333334387031907,27.129865646362305,-0.03536346352537134
3217,2008-02-19,27.27288818359375,27.97907066345215,27.067291259765625,27.80028915405273,1550509.0,-0.0009823300757608733,1.0606022725313378,-1.5526332043730673,65.18988452916982,67.10023337591542,-1.8962595671356972,-2.7618668509372313,-1.1699084254114567,5.803421126888026,14.293845608550763,0.9117794036865234,2.546557741499857,2.3411232948303216,-1.310496449896764,5.992743039557407,0.5153134224667788,4.166933167193864,-2.8048088091463867,50.80638985992192,-7.500385873723552,1.8258098723635425,2,-1.3766050338745117,-3.7543792724609375,-2.143124580383301,1.9487028121948242,1.5106925964355469,1,-0.02130444354678085,1.7999943100388458,27.29970550537109,-1.7173909009945079,27.129865646362305,-1.788460591537267,27.9969482421875,-0.02130444354678085
3218,2008-02-20,28.25617980957031,28.38132476806641,26.89745140075684,27.10304832458496,2533952.0,0.036053813565959825,1.1146511877596568,-2.186441720010134,70.6032372649125,67.26898047885044,-2.474089775320941,-3.2989815570607526,-2.392400480994141,4.706922721884563,11.31205038102101,1.4838733673095703,2.3191485724878973,2.933780574798579,-0.3491352437418058,6.216696393338964,1.2923226655283848,4.575238484068773,-3.5543783662299226,92.7835618487417,31.72370351345063,1.6414579092701926,2,-2.3509578704833913,-4.728732109069821,-3.153232574462887,0.9475336074829173,0.0715103149414098,2,0.006959793649087942,1.0606022725313378,27.27288818359375,1.7999943100388458,27.29970550537109,-1.7173909009945079,27.129865646362305,0.006959793649087942
3219,2008-02-21,27.782411575317386,28.604799270629886,27.684083938598636,28.32769012451172,1616176.0,-0.016766889135255925,-1.4819338435474945,-0.47286762723442666,62.81454251290389,66.47363589442783,-1.5040621409738648,-2.6009194211336997,-2.19391723423859,5.063151805105701,10.796147295505449,0.92071533203125,2.2077906758507417,2.2329617500305226,-1.0720061150779792,5.537929615139024,0.5804778174762717,3.8854456825847734,-2.7862482659989176,57.99085512297266,0.11113697290370794,1.6524839325542517,2,-1.631367683410648,-4.14322662353516,-3.054902553558353,1.117375373840332,1.3140335083007777,3,0.10521238350856454,1.1146511877596568,28.25617980957031,1.0606022725313378,27.27288818359375,1.7999943100388458,27.29970550537109,0.10521238350856454
3220,2008-02-22,28.05058288574219,28.148910522460934,27.37121772766113,27.952253341674805,1284819.0,0.009652556967482795,4.272764892633503,-0.18032901571622725,62.07225341022906,65.89460813730005,-1.2773575358637466,-2.733248101722168,-2.74656115561287,4.6940786766972415,11.042511961771027,0.7776927947998047,2.187639011839419,2.325928592681887,-1.123531256581746,5.77538844194552,0.6011986680500705,4.050658517313703,-2.6935559802925795,71.68956133624722,17.89158216326645,1.724729924631816,2,-1.0101079940795934,-4.4113979339599645,-3.6962766647338903,0.6838331222534109,2.6459426879882777,4,0.08636070755792069,-1.4819338435474945,27.782411575317386,1.1146511877596568,28.25617980957031,1.0606022725313378,27.27288818359375,0.08636070755792069
3221,2008-02-25,28.783580780029297,28.792518615722656,27.49636459350586,27.97013092041016,1733975.0,0.02613128922392849,2.118282727702396,8.272690241110755,72.55675943125878,66.12380325403414,-1.4103512544574635,-3.209065784243421,-3.7316974220410017,3.8471457256016066,11.769345848656176,1.2961540222167969,2.238959621688352,2.791203403472899,-0.7383174953777321,6.32072430232353,1.0264429540475852,4.555963852898213,-3.101776638061658,99.52836313019533,43.95637761217942,1.764760449425315,2,-1.3140335083007812,-5.050536155700684,-4.751079082489014,-0.28604984283447266,2.3867130279541016,0,0.0624223123811285,4.272764892633503,28.05058288574219,-1.4819338435474945,27.782411575317386,1.1146511877596568,28.25617980957031,0.0624223123811285
3222,2008-02-26,29.69535827636719,29.97246742248535,28.65843391418457,28.756763458251953,3039714.0,0.03167700027685605,-1.3149596774193548,1.1538447109139518,80.63583339740038,67.695587282645,-1.9357251224805303,-3.9168480735385494,-4.868603781752164,2.816729137019667,12.549760552732469,1.3140335083007812,2.284133801387071,3.4459846496582074,-0.3791270355343741,7.271096334850789,1.5334288070619166,5.358540492254498,-3.640268397548951,90.9883674049154,30.8983590977262,1.9125558425962905,2,-1.3855447769165075,-5.323174476623539,-5.781298160552982,-1.7207574844360423,1.5464458465576136,1,0.0018061625340741738,2.118282727702396,28.783580780029297,4.272764892633503,28.05058288574219,-1.4819338435474945,27.782411575317386,0.0018061625340741738
3223,2008-02-27,28.7388858795166,29.61490631103516,28.64055633544922,29.31991958618164,1949211.0,-0.03220949173096155,-1.5057451531019013,-0.6190463610610958,76.09091743188672,68.90603790577251,-0.8124484080309173,-2.74932254291987,-4.135437502230374,3.6489379696365916,13.586501193268823,1.0548019409179723,2.402475051768736,2.26603717803955,-1.5940969577627229,6.126171313841823,0.3359701101384154,4.196104245940685,-2.1353631445849643,52.57734982446164,-12.532139827324634,1.9300670679011356,2,-0.42907238006591797,-4.366702079772949,-5.072883129119873,-0.7642850875854528,2.0202121734619176,2,0.0015552064439823265,-1.3149596774193548,29.69535827636719,2.118282727702396,28.783580780029297,4.272764892633503,28.05058288574219,0.0015552064439823265
3224,2008-02-28,27.83604621887207,28.7388858795166,27.728778839111328,28.7388858795166,1768878.0,-0.0314152630839466,1.2376222145229303,1.5538507496003335,68.4301867881448,69.10198331335405,0.07282542984537344,-1.6212421687090455,-3.4332482867360667,4.422287137713575,14.198107283076341,1.0101070404052734,2.293492179921529,1.1674334526062005,-2.5419209620321155,4.876787867244516,-0.6872437547129557,3.0221106599253567,-0.7608712276829124,17.869429918082183,-50.290910615565444,1.8546772073191573,2,0.4737672805786133,-3.1599369049072266,-4.777896404266357,0.13855457305907848,3.361063003540039,3,0.017662131387981672,-1.5057451531019013,28.7388858795166,-1.3149596774193548,29.69535827636719,2.118282727702396,28.783580780029297,0.017662131387981672
3225,2008-02-29,27.558937072753906,28.46177673339844,27.415912628173828,27.558937072753906,2312339.0,-0.009955046917916488,-6.312484997199502,-0.0,66.8077836444026,69.46682204558984,0.4662278329956493,-1.231253884402939,-3.3670282756363115,4.5582732278972315,15.340546411870395,1.045864105224613,2.1914236010859085,0.7785867691040025,-2.894708401329467,4.451881939537472,-1.0580608161127323,2.6152343543207373,2.4135303497314453,5.594421246057994,-65.48128814961466,1.836647585216735,2,0.8760223388671875,-1.1710090637207031,-4.127583980560303,0.41566371917724254,2.8336620330810547,4,0.05578981536208483,1.2376222145229303,27.83604621887207,-1.5057451531019013,28.7388858795166,-1.3149596774193548,29.69535827636719,0.05578981536208483
3226,2008-03-03,27.853923797607425,28.595861434936523,27.49636459350586,28.595861434936523,2745609.0,0.010703849864556636,1.9638524482697455,-100.0,60.760755458492014,68.9746965932923,0.2884590271103491,-1.4365600673033967,-3.886792338689233,4.1155950545641815,16.689733301777995,1.099496841430664,2.055732997997424,0.9698810577392614,-2.70160737633012,4.641369491808643,-0.8658631592954293,2.805625274773952,2.067412528991696,17.132868437171638,-49.78868644579167,1.8357442170346912,3,0.5810356140136683,-1.4659957885742223,-4.138756752014164,0.12067699432372336,1.9308242797851491,0,0.10205390798000291,-6.312484997199502,27.558937072753906,1.2376222145229303,27.83604621887207,-1.5057451531019013,28.7388858795166,0.10205390798000291
3227,2008-03-04,27.83604621887207,28.032703399658203,27.281827926635746,27.65726661682129,2381586.0,-0.0006418334043439833,1.625007501450268,-0.2409631120674375,54.555936418057094,67.19166316586393,0.4409969806532885,-1.2348830509241822,-3.875487010964587,3.9807522654955676,18.098343460538253,0.7508754730224574,1.9670529722957681,0.7951240539550781,-2.749077598643467,4.339325706553623,-0.9769767723441944,2.5672248802543507,2.035181633758544,23.75480806569611,-40.0084763213537,1.772100826299273,3,0.7911014556884766,-1.4481182098388672,-3.9957332611083984,0.04022502899169922,2.8962364196777344,1,0.11978165156410747,1.9638524482697455,27.853923797607425,-6.312484997199502,27.558937072753906,1.2376222145229303,27.83604621887207,0.11978165156410747
3228,2008-03-05,27.380157470703125,28.37238693237305,27.281827926635746,27.94331359863281,2741246.0,-0.016377640149909833,-1.8705900663216137,-3.150002133742992,45.79781002092674,65.3009151111998,0.8488160438366599,-0.5413314600234855,-3.3996160713717885,4.2837157049310335,19.165045187851746,1.0905590057373047,1.915653252015602,0.17073516845703196,-3.0746070426687453,3.416077379582809,-1.451935937105855,1.7934062740199188,2.3874943848876953,6.7484991844672155,-51.165932452868994,1.6226711055628882,3,1.2469902038574219,-0.8179187774658203,-4.6348724365234375,0.49611377716064453,2.9677467346191406,2,0.14103814619596888,1.625007501450268,27.83604621887207,1.9638524482697455,27.853923797607425,-6.312484997199502,27.558937072753906,0.14103814619596888
3229,2008-03-06,25.923099517822266,27.21925544738769,25.815832138061523,27.147743225097656,2726256.0,-0.053215835388818244,1.0522863055956946,2.174607797978717,42.390074632700056,63.11400635814102,2.2511242058898837,1.1574098061568492,-1.9396714142538372,5.591810679194552,19.59524565429208,1.5643253326416016,1.814276518433644,-1.4020828247070298,-4.246979093909701,1.4428134444956413,-2.8245309593083654,0.02036530989430574,3.745119380610351,3.8584981777465535,-49.925240386102985,1.4224481346013365,3,1.9710502624511719,0.6391391754150391,-3.794605255126953,1.953171730041504,3.8258934020996094,3,0.18655170967620904,-1.8705900663216137,27.380157470703125,1.625007501450268,27.83604621887207,1.9638524482697455,27.853923797607425,0.18655170967620904
3230,2008-03-07,25.252674102783203,25.75325965881348,24.87723731994629,25.6906852722168,3418503.0,-0.025862085456954786,2.1110960583624903,0.35766416536618023,37.85790442124815,59.258578023695385,2.774720152493952,2.027535330841836,-1.2769719206394576,6.111430543117038,19.889725837371273,1.0458621978759766,1.529267700450447,-2.1332934379577644,-4.722862364326481,0.45627548841095233,-3.4280779011421245,-0.8385089747734042,4.1844015900271465,10.096120802408661,-40.746145839527195,1.2947844631843592,3,2.172178268432617,1.3095645904541016,-3.2783775329589844,2.6235971450805664,5.533241271972656,4,0.23539824318937153,1.0522863055956946,25.923099517822266,-1.8705900663216137,27.380157470703125,1.625007501450268,27.83604621887207,0.23539824318937153
3231,2008-03-10,25.20797920227051,26.182331085205078,25.16328430175781,25.422515869140625,1782302.0,-0.001769907627634848,-5.705877184724835,0.48979725139780367,37.77778379890578,54.49657251275155,2.5243383743986207,2.2836534861064983,-1.2320363679061543,6.013091952582403,20.391598258937112,1.0190467834472692,1.3793501935417218,-2.237879562377927,-4.537932246973789,0.06217312221793492,-3.3879059046758577,-1.087853220079996,3.8643094207107147,9.462881965003517,-39.67439568409978,1.1500263422979304,3,2.0380926132202113,1.4928140640258754,-2.983390331268314,2.565493583679199,5.989130020141598,0,0.20567376154838568,2.1110960583624903,25.252674102783203,1.0522863055956946,25.923099517822266,-1.8705900663216137,27.380157470703125,0.20567376154838568
3232,2008-03-11,26.08400154113769,26.09294128417969,24.850419998168945,25.82477188110352,3401835.0,0.03475178759225073,7.967739271087657,-1.208323331466305,36.9774887258385,50.15063598985729,1.2093489242521578,1.4963164270500577,-2.1025325847117813,4.9945379606734015,20.854398759716815,1.2425212860107457,1.2304371223680803,-1.3694553375244176,-3.6493677158990856,0.9104570408502504,-2.5094115267117516,-0.22949914833708362,2.6526829776007403,35.02535844356277,-8.236074188335216,1.1399561891873338,3,0.7106513977050817,0.616791725158695,-3.7744927406311,1.6894712448120188,5.515363693237308,1,0.14187802168384134,-5.705877184724835,25.20797920227051,2.1110960583624903,25.252674102783203,1.0522863055956946,25.923099517822266,0.14187802168384134
3233,2008-03-12,26.52201271057129,27.380157470703125,25.88734436035156,26.182331085205078,2677928.0,0.01679233030034899,-2.211541894145943,1.310350155616579,42.411197231331606,47.25963715021139,0.4736093558141583,1.065036498090528,-2.5338484421474092,4.404818556143574,20.509109995326934,1.492813110351566,0.9072402049798107,-0.9010515213012695,-3.215077625195125,1.412974582592586,-2.058064573248199,0.25596153064565996,1.8260453561101926,66.07771480444632,23.659972225416993,1.157013051946928,3,0.2011280059814453,0.17878055572509766,-4.020315170288086,1.2514600753784215,5.40809440612793,2,0.15874624501255763,7.967739271087657,26.08400154113769,-5.705877184724835,25.20797920227051,2.1110960583624903,25.252674102783203,0.15874624501255763
3234,2008-03-13,26.307477951049805,26.34323310852051,24.868297576904297,26.10187911987305,3822575.0,-0.008088932083045619,9.645159514058328,0.6052692162995218,39.43661906711473,44.218396641623855,0.5012234113257428,1.2084695598835324,-2.3175668445584066,4.465856503524119,19.783111449862506,1.6537151336669922,0.3798443945647705,-1.0311127662658706,-3.3800152757065085,1.3177897431747674,-2.2055640209861913,0.14333848845445019,1.6908163087804233,57.59720005338115,18.10214372164487,1.1744512547203194,3,0.4156627655029297,0.39331531524658203,-2.949871063232422,1.465994834899906,5.443849563598636,3,0.15358470552709247,-2.211541894145943,26.52201271057129,7.967739271087657,26.08400154113769,-5.705877184724835,25.20797920227051,0.15358470552709247
3235,2008-03-14,26.17339134216309,26.61140251159668,25.252674102783203,26.548830032348636,2801656.0,-0.005096900931978676,4.428576871785179,-1.8260740493353316,32.94391783712753,41.12763690591668,0.4672365036276176,1.335707890708008,-2.1527089352764293,4.449389328960681,19.10378583447351,1.3587284088134766,-0.08095962175834615,-1.117375659942624,-3.5224475165538287,1.2876961966685805,-2.3199115882482246,0.08516026836297641,1.5101154915010113,52.29678408759347,19.553018709691735,1.2025359283056014,3,0.4380121231079066,0.5274019241332972,-2.8157844543457067,1.600081443786621,4.7376708984374964,4,0.1366120855725257,9.645159514058328,26.307477951049805,-2.211541894145943,26.52201271057129,7.967739271087657,26.08400154113769,0.1366120855725257
3236,2008-03-17,26.33429336547852,26.69185447692871,25.15434646606445,25.565540313720703,3507775.0,0.006147542028924313,1.072287391160166,-2.047612757699234,25.6476668184974,37.91560695041006,0.07610968816617714,1.1581501804741379,-2.2647740848756435,4.125208625309821,18.69104358003562,1.5375080108642614,-0.41485959173259346,-0.9082030296325634,-3.3509763202391873,1.5345702609740606,-2.1295896749358754,0.3131836156707486,1.0659047846360643,58.657207849441185,31.906189422665413,1.221386645303311,3,0.2771100997924769,0.5005846023559535,-2.9766864776611364,1.4391794204711914,4.442684173583981,0,0.16904277428278935,4.428576871785179,26.17339134216309,9.645159514058328,26.307477951049805,-2.211541894145943,26.52201271057129,0.16904277428278935
3237,2008-03-18,26.69185447692871,27.94331359863281,26.3521728515625,26.405805587768555,5058955.0,0.013577775051253793,-7.090936424033734,0.37209463885194644,33.758870142267284,36.57794696389233,-0.5149789459955478,0.7956194038196962,-2.55335141648834,3.6005084348810534,18.219072631288373,1.6090202331542898,-0.7240107534249738,-0.5215902328491211,-2.9766312020439294,1.9334507363456872,-1.749110717446527,0.7059302517482848,-1.8414344787597656,59.302354431290595,34.33858061865274,1.2275204845974044,3,-0.29498767852783203,0.7195892333984375,-3.2470922470092773,1.0816183090209996,4.1476955413818395,1,0.1687876258046268,1.072287391160166,26.33429336547852,4.428576871785179,26.17339134216309,9.645159514058328,26.307477951049805,0.1687876258046268
3238,2008-03-19,28.452836990356445,29.373554229736328,27.389095306396484,27.701961517333984,6339859.0,0.06597452848208252,-1.883114255984504,2.624989998132985,54.307113311326454,37.9020623726286,-2.355506984691587,-1.0012070424621058,-4.190613195002214,1.6947749081585144,17.781718384589432,2.681699752807617,-0.9278873770819622,1.2295594215393066,-1.2445672099686185,3.7036860530472318,-0.007503894214654139,2.4666227372932674,-3.540559120178223,79.56348971148815,51.48394128812072,1.237063315753962,3,-1.3408498764038086,-1.0413932800292969,-4.842702865600586,-0.6793642044067347,3.495149612426758,2,0.1105875046866156,-7.090936424033734,26.69185447692871,1.072287391160166,26.33429336547852,4.428576871785179,26.17339134216309,0.1105875046866156
3239,2008-03-20,30.70546531677246,30.78591537475586,28.89084815979004,28.89084815979004,5632733.0,0.07917060527846487,-1.0886689048142597,2.4166685717914524,67.22113227148913,41.1646432448776,-4.311853649062577,-3.1870194689612603,-6.267452003959903,-0.6858367555309286,17.43163618672811,2.333078384399414,-1.0086830344946698,3.336035060882569,0.4174205441347567,6.254649577630381,1.8767278025086647,4.7953423192564735,-5.614736392211913,98.57144502202154,64.85322338314747,1.4593072583739053,3,-2.8872976303100586,-2.8872976303100586,-6.170145034790039,-2.9319925308227504,0.6525459289550781,3,0.03988351217911079,-1.883114255984504,28.452836990356445,-7.090936424033734,26.69185447692871,1.072287391160166,26.33429336547852,0.03988351217911079
3240,2008-03-24,30.47305107116699,31.554670333862305,30.3836612701416,30.76803779602051,3227207.0,-0.007569149114262652,-3.9434035186601717,-0.16256141066364901,64.43349476162155,44.12638890740157,-3.644290460395041,-2.91317464737838,-5.836423256818751,-0.5839139250647278,17.466296530479255,1.1710090637207031,-0.9781027687532244,2.982497406005855,-0.2403503529247466,6.205345164936457,1.371073526540556,4.593921285471154,-5.040610959594723,83.10055420574417,45.33112726768008,1.6114238794653,3,-2.2705059051513636,-2.2705059051513636,-5.765655040740963,-2.699578285217278,1.1173744201660227,0,0.041947766913662754,-1.0886689048142597,30.70546531677246,-1.883114255984504,28.452836990356445,-7.090936424033734,26.69185447692871,0.041947766913662754
3241,2008-03-25,30.58031845092773,31.000452041625977,29.97246742248535,30.928939819335934,2640452.0,0.0035200735072515865,3.1818097174158706,1.181820533047082,64.97560149024403,47.23729032566885,-3.2512542012771455,-3.034514351123068,-5.756160591361681,-0.8153799505193611,17.021544771955348,1.027984619140625,-0.7858132945371032,2.9999279022216747,-0.4657038231514825,6.465559627594832,1.267112039535096,4.732743764908253,-4.658099921572262,81.27145882819622,40.00548347438859,1.7328158626865793,3,-2.36883449554443,-2.377773284912106,-5.872922420501705,-2.8068456649780202,1.2246437072753942,1,0.010815577025582668,-3.9434035186601717,30.47305107116699,-1.0886689048142597,30.70546531677246,-1.883114255984504,28.452836990356445,0.010815577025582668
3242,2008-03-26,29.748992919921875,30.61607551574707,29.52551651000977,30.481990814208984,2850878.0,-0.02718498606676989,1.1785749666603091,2.1025615774327324,62.41799507020539,49.46026786332149,-2.062244473006988,-2.3177994035191958,-4.706788661511549,-0.11977178837140201,15.82911332298341,1.0905590057373011,-0.4847613045842465,2.1659206390380845,-1.3066779446781105,5.6385192227542795,0.42962134717998524,3.902219930896184,-3.3761782462058605,56.65238527611069,10.564949007497987,1.7362992918580982,3,-1.5375089645385742,-1.54644775390625,-5.04159688949585,-2.467165946960449,3.2984886169433594,2,0.03455527459056329,3.1818097174158706,30.58031845092773,-3.9434035186601717,30.47305107116699,-1.0886689048142597,30.70546531677246,0.03455527459056329
3243,2008-03-27,28.783580780029297,29.775808334350586,28.774641036987305,29.748992919921875,2639333.0,-0.03245192677584974,-1.0363588398690275,1.3170735515297864,65.81028284681153,52.39067494995447,-0.8295256283407682,-1.4217616061798886,-3.5188138236225193,0.7000767281384199,14.388578977766375,1.0011672973632812,-0.17152611379177074,1.1982737541198745,-2.2775127176470775,4.6740602258868265,-0.5396194817636015,2.9361669900033505,-1.9962176535015779,0.3215701018705541,-48.99634295300528,1.7378932358834756,3,-0.42907238006591797,-0.5810356140136719,-4.0761847496032715,-1.6045522689819336,3.870586395263672,3,0.07142854302921653,1.1785749666603091,29.748992919921875,3.1818097174158706,30.58031845092773,-3.9434035186601717,30.47305107116699,0.07142854302921653
3244,2008-03-28,28.32769012451172,29.44506645202637,28.041643142700195,28.86403083801269,2269941.0,-0.015838566403589605,-1.5322616448044335,0.5555562141166486,67.40890364748235,56.22011781777167,-0.06362206687252225,-0.9772540149965891,-2.8298303704864267,1.03096728806549,13.550614531055615,1.4034233093261754,0.09909924641788592,0.7178009033203132,-2.772376649785464,4.2079784564260905,-1.0272878732325736,2.4628896798732,-1.1589424213972315,8.142464212379156,-44.23088056828867,1.7450887765528884,3,0.026818275451660156,-0.12514495849609375,-3.6113553047180176,-1.2022943496704102,4.755550384521477,4,0.12780062413697735,-1.0363588398690275,28.783580780029297,1.1785749666603091,29.748992919921875,3.1818097174158706,30.58031845092773,0.12780062413697735
3245,2008-03-31,29.096445083618164,29.293102264404297,28.16678810119629,28.265117645263672,2036134.0,0.027137933086935684,-1.1913014114193792,-1.549998755321013,70.34611659748487,61.18661223765917,-0.41810572202920326,-1.7127292936684029,-3.3396503007674063,0.14412447311870835,12.94763645944803,1.1263141632080078,0.3216779723877501,1.4096804618835463,-2.1429439969008506,4.962304920667943,-0.3666317675086539,3.1859926912757466,-1.576823570043853,35.64954604878074,-21.23662048482391,1.7763122293921991,3,-0.14302349090576172,-0.8938999176025391,-4.201330661773682,-2.015744209289551,3.8974056243896413,0,0.07772654548038505,-1.5322616448044335,28.32769012451172,-1.0363588398690275,28.783580780029297,1.1785749666603091,29.748992919921875,0.07772654548038505
3246,2008-04-01,30.69652557373047,30.71440315246582,29.10538482666016,29.13220024108887,2908938.0,0.054992301826355394,1.011171732607937,1.8817198380195206,72.43477859129887,65.48393539866268,-1.491139590832944,-3.2558596516785983,-4.658593076997402,-1.566651953746785,12.497989792669038,1.6179580688476562,0.655974453111412,2.867630863189696,-0.9320122542532978,6.6672739806326895,0.9678093044682008,4.767452421911191,-2.8541001545331177,99.33111919251893,38.04057967357318,1.8998215587214962,4,-1.2246427536010742,-2.4939804077148438,-5.356695652008057,-3.6158246994018555,1.9308242797851562,1,0.029120556834859812,-1.1913014114193792,29.096445083618164,-1.5322616448044335,28.32769012451172,-1.0363588398690275,28.783580780029297,0.029120556834859812
3247,2008-04-02,31.1702938079834,31.241804122924805,30.410478591918945,30.70546531677246,2653653.0,0.015433936753362465,1.7353022391806405,0.29714310796591453,72.53032810376548,67.50873704226701,-1.4112415842397361,-3.654389161643074,-4.872773868254264,-2.1423484913600035,12.315851874487924,0.8313255310058594,1.10242469998159,3.1746867179870613,-0.9082986083003064,7.257672044274429,1.1331940548433792,5.216179381130743,-3.0308887956128494,97.76541507182594,35.548667087292294,2.0414926631436834,4,-1.3721370697021484,-2.9677486419677734,-5.568997859954834,-4.089592933654785,1.6805324554443288,2,0.020361320753966572,1.011171732607937,30.69652557373047,-1.1913014114193792,29.096445083618164,-1.5322616448044335,28.32769012451172,0.020361320753966572
3248,2008-04-03,31.241804122924805,31.32225608825684,30.607135772705078,30.920000076293945,3013201.0,0.002294181613491597,1.962952133334358,0.6923070610248498,74.25306054490189,68.29006240597955,-1.168402755285964,-3.6066772492238357,-4.698109506849015,-2.3171196966047987,11.918638999660724,0.7151203155517614,1.6284895716041632,3.0531147003173835,-1.26574369609137,7.371973096726137,0.8936855021130086,5.2125438985217585,-2.829177884834916,97.54765445765246,33.31121998104231,2.1594291982043767,4,-1.4436473846435547,-3.0392589569091797,-4.900805473327637,-4.192389488220215,0.7329998016357457,3,0.0577968355103875,1.7353022391806405,31.1702938079834,1.011171732607937,30.69652557373047,-1.1913014114193792,29.096445083618164,0.0577968355103875
3249,2008-04-04,30.75909805297852,31.804962158203125,30.36578369140625,31.402706146240234,2816982.0,-0.015450646449450156,-1.012503734050271,-1.999999999999989,71.79268985328693,69.10775074949792,-0.7568831711405828,-2.8913342105197053,-4.059960959815445,-1.9543755172982848,12.875755724540205,1.439178466796875,2.0783125560385116,2.328608703613284,-1.9976711763252304,6.654888583551795,0.16546876364402863,4.49174864358254,-2.095108287226836,71.25304922642846,5.2788684920984394,2.163139939969256,4,-0.835795402526859,-2.431406974792484,-4.418099403381351,-3.7677869796752965,2.234752655029286,4,0.061610035477972724,1.962952133334358,31.241804122924805,1.7353022391806405,31.1702938079834,1.011171732607937,30.69652557373047,0.061610035477972724
3250,2008-04-07,31.19710922241211,31.402706146240234,30.62501335144043,30.86636734008789,2424432.0,0.014240052444943974,1.0963885775396671,-0.5138870778458758,72.51655325001158,69.94563427836097,-1.2084690441080355,-3.015790263021401,-4.376308546788394,-2.491322660638623,14.134291848832458,0.7776927947998047,2.273287454402052,2.469398117065431,-1.7531771493820756,6.691973383512938,0.35811048384167776,4.5806857502891845,-2.219022217415283,77.48340346880923,10.146474182348285,2.111287633223753,4,-1.2738065719604492,-2.869418144226074,-4.704147815704346,-5.014779090881351,1.895069122314446,0,0.060458527524918315,-1.012503734050271,30.75909805297852,1.962952133334358,31.241804122924805,1.7353022391806405,31.1702938079834,0.060458527524918315
3251,2008-04-08,30.39259910583496,31.15241432189941,30.15124702453613,30.964696884155273,1653876.0,-0.025787969995604176,1.1132090663875516,-1.7297409517658187,66.45468367415478,70.39415523435535,-0.48431846522663236,-1.9003794291867884,-3.420953057685022,-1.7805836285354246,15.449607813496712,1.0458621978759801,2.129752890461077,1.4056570053100579,-2.534220073757858,5.345534084377977,-0.5642815342239018,3.3755955448440176,-1.1318245855175064,14.59453786116419,-51.53799420610556,1.9699385395339593,4,-0.4692964553833008,-2.064908027648926,-2.9811553955078125,-4.590176582336426,2.8426036834716797,1,0.08558832343079992,1.0963885775396671,31.19710922241211,-1.012503734050271,30.75909805297852,1.962952133334358,31.241804122924805,0.08558832343079992
3252,2008-04-09,29.784748077392575,30.75909805297852,29.43612670898437,30.330026626586914,1922027.0,-0.019999968621495334,-1.1294948567709326,0.9531212492998755,56.598760617427125,69.37065276442375,0.14431396173722888,-1.0551608943859954,-2.702519861090906,-1.2938270951696786,16.575729438529603,1.3229713439941477,2.0129504495768167,0.6127686500549281,-3.09375911593882,4.319296416048676,-1.2404952329419459,2.466032533051802,2.0202140808105504,14.716993893483785,-47.66287038749961,1.853263882996873,4,0.13855457305908558,-1.4570569992065394,-2.373304367065426,-4.022549629211426,3.691806793212894,2,0.0954381675056255,1.1132090663875516,30.39259910583496,1.0963885775396671,31.19710922241211,-1.012503734050271,30.75909805297852,0.0954381675056255
3253,2008-04-10,30.732282638549805,30.902122497558594,29.498699188232425,29.498699188232425,1876161.0,0.0318127438477962,-1.2753601452177334,-2.262299612079046,50.152595932482704,67.45328524053491,-0.5562201297179996,-1.7614081923249216,-3.516960233434819,-2.34590086507783,17.175307156654284,1.4034233093261683,1.8955902465757895,1.3497897148132338,-2.19787244343361,4.897451873060078,-0.42404136431018813,3.123620793936656,1.025302810668947,54.717009997165825,-2.957430225952031,1.7738310791234224,4,-0.7464075088500977,-2.4045915603637695,-3.2247447967529297,-4.970084190368656,1.465993881225586,3,0.06893544647479177,-1.1294948567709326,29.784748077392575,1.1132090663875516,30.39259910583496,1.0963885775396671,31.19710922241211,0.06893544647479177
3254,2008-04-11,30.347904205322266,31.241804122924805,30.18700218200684,30.53562355041504,1422083.0,-0.01250731804559757,-3.140347462163653,-0.15217401388165233,49.29999524176427,65.1148273121215,0.16188610152270755,-1.1160303109637155,-2.9899712418362796,-2.0670743925557318,18.619024754560044,1.0548019409179652,1.8513944444780712,0.7633899688720689,-2.4953830289091457,4.022162966653287,-0.8659965300185384,2.392776467762676,1.3632520690918,46.363624019692566,-7.760204878972061,1.6293864988906086,4,0.107269287109375,-2.0202131271362305,-2.75321102142334,-6.024885177612305,1.9933967590332031,4,0.05360830547741635,-1.2753601452177334,30.732282638549805,-1.1294948567709326,29.784748077392575,1.1132090663875516,30.39259910583496,0.05360830547741635
3255,2008-04-14,29.748992919921875,30.347904205322266,29.51657867431641,30.11549186706543,1659358.0,-0.019734848289634344,1.0000045887030633,1.9523770816610613,45.59242484488433,62.13234356251989,0.9645258204847664,-0.24823633750504825,-2.297711867172648,-1.5759855995427472,19.75747492972177,0.8313255310058558,1.8390629803078191,-0.014301395416261187,-2.8499821137592605,2.821379322926738,-1.4321417545877608,1.4035389637552385,1.916662763183595,17.326805359698906,-31.98483853844981,1.4178403591714992,4,0.871551513671875,-1.4213018417358398,-2.520798683166504,-5.425973892211914,1.0637397766113281,0,0.10907454234906089,-3.140347462163653,30.347904205322266,-1.2753601452177334,30.732282638549805,-1.1294948567709326,29.784748077392575,0.10907454234906089
3256,2008-04-15,30.78591537475586,30.928939819335934,29.71323585510254,29.88307762145996,2386956.0,0.0348557162128198,1.0451133368307461,-2.4634115877617084,55.38032598295464,60.22678777131868,-0.0652443684158186,-0.9850591214561142,-3.2420093733331754,-2.710942719854369,21.158864764402416,1.2157039642333949,1.884997445392564,0.8000399589538567,-1.5615836479906022,3.1616635658983157,-0.380771844518371,1.9808517624260844,0.8351497288671901,74.75248099968844,25.280099153478105,1.1808118034722295,4,-0.16537094116210938,-2.458224296569824,-3.792369842529297,-6.462896347045898,-1.3229713439941406,1,0.07491292501446312,1.0000045887030633,29.748992919921875,-3.140347462163653,30.347904205322266,-1.2753601452177334,30.732282638549805,0.07491292501446312
3257,2008-04-16,31.19710922241211,31.429523468017575,30.78591537475586,30.88424491882324,1715516.0,0.013356557459825336,-1.526314213306267,0.3465343606276196,63.28739355459808,59.0083803279516,-0.5277309835628579,-1.0977046458239528,-3.5190213431285358,-3.212780742707956,21.91106592033005,0.6436080932617152,1.8465279905274237,0.9859710693359389,-0.8547187991427947,2.826660937814676,0.06562613509657211,1.9063160035753057,0.3802571133181658,87.96295198694483,30.940145330864198,0.9203449342393684,4,-0.5765647888183594,-2.869418144226074,-4.223676681518555,-6.874090194702148,-1.510690689086914,2,0.06532956474795282,1.0451133368307461,30.78591537475586,1.0000045887030633,29.748992919921875,-3.140347462163653,30.347904205322266,0.06532956474795282
3258,2008-04-17,31.599365234375,31.67087745666504,31.02726936340332,31.16135406494141,1862624.0,0.012894015567118888,1.2153825952795194,1.4000036578451363,68.11882008063418,58.600172575434634,-0.9766368631038027,-1.3198114609400768,-3.757465229973924,-3.7028347681045126,21.953998026417956,0.6436080932617188,1.6555789699140249,1.230900669097899,-0.5123075415860328,2.974108879781827,0.3592965637559331,2.102504774439865,-2.1632385253906286,96.68048727149741,32.09184293820638,0.8716041053419649,4,-1.045863151550293,-3.262735366821289,-4.85164213180542,-7.276346206665039,-3.2269783020019496,3,0.059405928641515615,-1.526314213306267,31.19710922241211,1.0451133368307461,30.78591537475586,1.0000045887030633,29.748992919921875,0.059405928641515615
3259,2008-04-18,31.93010711669922,32.37705612182617,31.66193771362305,31.867534637451172,1639669.0,0.010466725513980313,-2.0188654937799733,0.14285589869537313,66.49323653574035,57.930915162737826,-1.2558709224079543,-1.6380876997343208,-3.9042063888775047,-4.127051124705567,21.476297873204953,0.7776908874511719,1.4276400046208977,1.5004104614257798,-0.3737546825377649,3.374575605389328,0.5633278894440075,2.437493033407552,-2.449285392761233,84.3750208373063,15.45963605868883,0.9370825719817737,4,-1.0235157012939453,-3.3074302673339844,-5.218140125274658,-7.607088088989258,-2.270505905151367,4,0.008398637752640603,1.2153825952795194,31.599365234375,-1.526314213306267,31.19710922241211,1.0451133368307461,30.78591537475586,0.008398637752640603
3260,2008-04-21,31.75132751464844,32.028438568115234,31.313316345214844,31.68875503540039,954022.0,-0.005599091835093661,1.3188343053640013,1.0000000000000568,57.35661113269094,56.92001821368629,-1.1065762658664617,-1.4320548453410815,-3.5535421724699425,-4.042021778260008,20.53328339186286,0.7151222229003906,1.1619121970435558,1.2577170372009299,-0.7076397766494829,3.223073851051346,0.2750386302757235,2.2403954441261362,-2.1546564147949283,76.51010411647081,10.969443620888043,0.9826784069252077,4,-0.8447360992431676,-2.9856262207031286,-5.0393605232238805,-7.42830848693848,-1.349788665771488,0,0.018581064033774464,-2.0188654937799733,31.93010711669922,1.2153825952795194,31.599365234375,-1.526314213306267,31.19710922241211,0.018581064033774464
3261,2008-04-22,30.911062240600586,31.76026725769043,30.28533172607422,31.43846321105957,1993847.0,-0.026463941504814237,1.5190847403517573,-8.428641102236917,48.2799476563034,55.99570566245032,-0.20677775489689054,-0.596313930683543,-2.5467478783488673,-3.304056521248235,19.55530650572991,1.474935531616211,0.9232376516009566,0.4009145736694322,-1.5730612863908462,2.3748904337297105,-0.586073356360707,1.3879025036995714,-1.2031757398681684,29.914577455670187,-30.246575794846276,0.9869879300301386,4,0.026815414428710938,-2.1453609466552734,-4.2549638748168945,-6.588043212890625,-0.026817321777347303,1,-0.0031810470731163942,1.3188343053640013,31.75132751464844,-2.0188654937799733,31.93010711669922,1.2153825952795194,31.599365234375,-0.0031810470731163942
3262,2008-04-23,30.7769775390625,31.6798152923584,30.67864799499512,31.11665916442871,1989149.0,-0.004337757806393672,-2.733325746718529,0.644067122346389,46.94118435582538,55.63888215393283,0.09259338041782073,-0.40187056302813673,-2.3062163270942264,-3.288077681691174,18.881483538235074,1.0011672973632777,0.6190892956205332,0.21543064117431499,-1.7283996697750226,2.1592609521236525,-0.7564845143003538,1.1873457966489838,-0.962324253486333,23.504330397769237,-30.60878228446495,0.971915155474668,4,0.16983985900878906,-1.412363052368164,-4.053836822509766,-6.453958511352539,-0.1609020233154297,2,-0.04269533961328709,1.5190847403517573,30.911062240600586,1.3188343053640013,31.75132751464844,-2.0188654937799733,31.93010711669922,-0.04269533961328709
3263,2008-04-24,30.83955001831055,31.2060489654541,29.98140525817871,30.02610015869141,1499497.0,0.002033093703520228,-1.7128708687899599,-2.394742013914235,50.56040555399371,55.77892774418055,0.05234116386672838,-0.31886590534871573,-2.298035588007469,-3.467450220217703,18.544445786290126,1.2246437072753906,0.4386211050297568,0.1752046585083029,-1.5811392751194795,1.9315485921360818,-0.7029673083055883,1.0533766253221941,-0.9224006192843817,35.820944243322856,-15.4580125546981,0.8781719668138898,4,0.10726737976073863,-0.9564743041992223,-3.9353947639465368,-6.5165309906005895,-0.6257305145263707,3,-0.03739132005170953,-2.733325746718529,30.7769775390625,1.5190847403517573,30.911062240600586,1.3188343053640013,31.75132751464844,-0.03739132005170953
3264,2008-04-25,31.947986602783203,32.10888671875,30.464111328125,30.70546531677246,2442108.0,0.0359420479162158,1.1028610445586504,1.5274712649068425,54.78361016048733,56.800170557025325,-0.8998874095685991,-1.2038969015196663,-3.349332986409678,-4.680147862677021,18.936931612724898,1.644775390625,0.48040500841612044,1.1026264190673842,-0.36168472741962887,2.5669375655543973,0.3704708458238777,1.8347819923108908,-1.9665813446044922,92.43706142926432,42.63566578228097,0.7321555732435064,4,-0.9028406143188477,-1.7386369705200195,-4.6862711906433105,-7.624967575073242,-1.9487018585205114,4,-0.1119194055909194,-1.7128708687899599,30.83955001831055,-2.733325746718529,30.7769775390625,1.5190847403517573,30.911062240600586,-0.1119194055909194
3265,2008-04-28,31.35801124572754,32.18040084838867,31.14347648620605,31.95692443847656,2956259.0,-0.018466746101748588,-1.017396499548196,-0.48201443266368477,56.323187995894415,56.904933002907526,-0.0644477764876541,-0.4593547899310053,-2.6799429819297558,-4.195497211969375,19.36730895311444,1.0369243621826207,0.5256727140757214,0.3995727539062486,-0.8258901570359498,1.625035664848447,-0.21315870156485062,1.0123042093773478,-1.3766059875488281,62.6015801794941,8.001958013068439,0.6127314554710993,4,-0.17878055572509766,-1.1486616134643555,-3.5398435592651367,-6.628268241882324,-1.0190448760986328,0,-0.05416191801420733,1.1028610445586504,31.947986602783203,-1.7128708687899599,30.83955001831055,-2.733325746718529,30.7769775390625,-0.05416191801420733
3266,2008-04-29,31.59042549133301,31.697694778442386,31.19710922241211,31.28650093078613,1268039.0,0.007411638569303047,-1.0740720252254392,-0.5074601198077874,62.438421800712526,56.81060280803135,-0.19080637748534102,-0.6549460226961266,-2.8340798322490954,-4.5305275593146455,19.05673997824466,0.500585556030277,0.6219076489631021,0.5872920036315961,-0.6629048845849645,1.8374888918481567,-0.03780644047668247,1.2123904477398746,-1.513194198608403,73.17068939645624,12.967430313771033,0.6250984441082801,4,-0.41119480133056996,-1.3810758590698278,-3.3878803253173864,-6.476305007934574,-1.3408489227294922,1,-0.037634397890026317,-1.017396499548196,31.35801124572754,1.1028610445586504,31.947986602783203,-1.7128708687899599,30.83955001831055,-0.037634397890026317
3267,2008-04-30,31.804962158203125,33.10111618041992,31.697694778442386,31.84965705871582,3640004.0,0.006791192696311565,-9.827629846002433,-0.14705919269002568,58.21917587998451,55.7106423412925,-0.3464884737909628,-0.8637836431212236,-2.965367723995797,-4.839624404790172,18.7878667490875,1.5106906890869105,0.8267732557730127,0.7700952529907212,-0.5292211405614182,2.0694116465428642,0.1204370562146515,1.419753449766791,-1.6357378723144542,58.452752369580594,-2.343501364502714,0.6496581967760711,4,-0.2637014389038086,-1.2335824966430664,-3.597947597503662,-6.6908416748046875,-3.057138442993164,2,-0.02894885504972733,-1.0740720252254392,31.59042549133301,-1.017396499548196,31.35801124572754,1.1028610445586504,31.947986602783203,-0.02894885504972733
3268,2008-05-01,33.047481536865234,33.10111618041992,31.599365234375,31.93010711669922,2500056.0,0.03906684034024677,1.4525516068441562,-25.00004267486024,68.28087761273301,55.909269127625016,-1.522050242266186,-2.0702320055531445,-4.140183012248457,-6.163873172776206,18.432500186924237,1.5017509460449219,0.8834316793148993,1.9223307609558091,0.341935688601005,3.5027258333106133,1.132133224778407,2.712528297133211,-2.7023437373046875,97.96607717623232,33.8841607002079,0.7901975361774025,5,-1.506220817565918,-2.476101875305176,-4.8404669761657715,-7.933361053466797,-4.433742523193359,3,-0.07357311081045237,-9.827629846002433,31.804962158203125,-1.0740720252254392,31.59042549133301,-1.017396499548196,31.35801124572754,-0.07357311081045237
3269,2008-05-02,32.65416717529297,33.72684860229492,32.39493560791016,33.297775268554695,2589551.0,-0.011901492739575747,-1.2923087023602562,-0.5760003823661014,70.23661922129934,57.3403811374704,-1.1345353694837463,-1.610221258768128,-3.6670656928777774,-5.8681080277287805,17.949265439782803,1.3319129943847585,0.8211471383961992,1.4342629432678216,-0.27565629041340856,3.144182176949055,0.5793033264272083,2.2892225601084384,-2.1436706728808588,58.47747135143842,-11.042828591926401,0.8549596168406167,5,-0.8000402450561523,-1.7699213027954102,-4.375640392303467,-7.540046691894531,-3.9689159393310547,4,-0.07473311624848977,1.4525516068441562,33.047481536865234,-9.827629846002433,31.804962158203125,-1.0740720252254392,31.59042549133301,-0.07473311624848977
3270,2008-05-05,33.083240509033196,33.503372192382805,32.082069396972656,32.60053253173828,2388075.0,0.013139925799880103,1.148652428281862,-0.7500029635249158,67.48301282739821,59.47405504536982,-1.5140239334805408,-1.9929234820052564,-4.018350120625218,-6.39650867306252,17.332069527156964,1.4213027954101491,0.6863509809581494,1.7690297126769963,-0.13286911076340857,3.670928536117401,0.8180803009567938,2.7199791243971987,-2.31543583863046,74.55832413489406,5.464404573427686,0.9509494117202023,5,-1.2291135787963796,-2.1364221572875906,-4.804713726043694,-7.9691200256347585,-5.604755401611321,0,-0.0932180680404765,-1.2923087023602562,32.65416717529297,1.4525516068441562,33.047481536865234,-9.827629846002433,31.804962158203125,-0.0932180680404765
3271,2008-05-06,32.993850708007805,33.07429885864258,32.35024261474609,32.69886016845703,1313234.0,-0.002701966302272707,2.1764735415202643,0.6111159405400649,64.37770533037842,61.411446264764606,-1.227170891836277,-1.7904601935688582,-3.8742366204568732,-6.3932731728103604,17.099121096733626,0.7329978942871094,0.5487430541649516,1.549577331542963,-0.4406772154770522,3.539831878562982,0.5544500580329554,2.5447046050529707,-1.9893225230536942,65.54624560925328,-1.1129139821441925,0.9951272735100092,5,-1.139723777770989,-1.5777339935302663,-4.415867328643792,-7.879730224609368,-4.8449401855468714,1,-0.0804660347733992,1.148652428281862,33.083240509033196,-1.2923087023602562,32.65416717529297,1.4525516068441562,33.047481536865234,-0.0804660347733992
3272,2008-05-07,32.627349853515625,33.673213958740234,32.457508087158196,33.05642318725586,2124846.0,-0.011108156417863335,-2.1627837737253044,-1.4545325229536106,58.27337886536695,62.26844329936163,-0.6376473818268593,-1.2649333818726767,-3.4855363656286116,-6.105227676849129,17.583814414698924,1.2157058715820384,0.5241023069449717,1.0409463882446275,-0.8540283516839153,2.935921128173174,0.09345901828035608,1.988433758208899,-1.4050360351742484,48.31927876106988,-13.941653869577792,0.9474873699642726,5,-0.5318698883056641,-1.0458621978759766,-3.7901358604431152,-7.5132293701171875,-3.6024169921875,2,-0.0728766907391315,2.1764735415202643,32.993850708007805,1.148652428281862,33.083240509033196,-1.2923087023602562,32.65416717529297,-0.0728766907391315
3273,2008-05-08,32.85082626342773,33.07429885864258,32.21615600585937,32.68992233276367,3480367.0,0.006849358311828091,1.8235390099407804,-0.37500333395565516,57.54027859177068,62.574739791726444,-0.6099656082683467,-1.3929744798088421,-3.6529241745883887,-6.397949861020862,17.918171991181744,0.8581428527832102,0.656548898335469,1.158495616912834,-0.7719663010816618,3.0889575349073333,0.19326465791558434,2.1237265759100836,-1.4281496623700676,46.739213626211104,-12.19880226441645,0.9652309589972492,5,-0.415663719177239,-1.2693386077880788,-3.8504753112792898,-7.73670578002929,-3.2359199523925675,3,-0.12489800150888652,-2.1627837737253044,32.627349853515625,2.1764735415202643,32.993850708007805,1.148652428281862,33.083240509033196,-0.12489800150888652
3274,2008-05-09,31.97480392456055,33.172630310058594,31.81390190124512,32.60947036743164,2242756.0,-0.026666675956410812,-1.8411298074047031,-3.944381223328744,51.64258524855658,62.05467281980002,0.302021611935853,-0.4098318524116955,-2.700730591690327,-5.578272674933828,17.915295913288972,1.358728408813473,0.8048236970592981,0.2011282920837445,-1.6250966806335363,2.0273532648010253,-0.7119841942748941,1.1142407784423831,-0.3677935634039109,8.653847140226624,-46.07605017749258,0.9131124863586403,5,0.4871749877929652,-0.393316268920902,-2.974452972412113,-6.8115186691284215,-3.3610649108886754,4,-0.10511604445858591,1.8235390099407804,32.85082626342773,-2.1627837737253044,32.627349853515625,2.1764735415202643,32.993850708007805,-0.10511604445858591
3275,2008-05-12,32.993850708007805,33.05642318725586,32.00162124633789,32.00162124633789,1271507.0,0.03187030593999984,-1.126125017781144,-1.563387308113044,64.9167746967758,62.33004536380705,-0.5147056396798391,-1.2367252544813034,-3.621260809616981,-6.649738200740671,18.48608011689323,1.081619262695309,0.9549927813726775,1.0579321861267026,-0.5775137287504535,2.693378101003862,0.24020922868812278,1.8756551435652824,-1.217253287560105,63.46157988951705,5.3616823590473714,0.8177229574385791,5,-0.33074378967284446,-1.412363052368157,-3.8683538436889577,-7.705419540405266,-4.925390243530266,0,-0.1305879544093399,-1.8411298074047031,31.97480392456055,1.8235390099407804,32.85082626342773,-2.1627837737253044,32.627349853515625,-0.1305879544093399
3276,2008-05-13,33.092178344726555,33.181568145751946,32.51114273071289,33.092178344726555,1248797.0,0.0029801806884846016,6.500021337430041,0.0,66.66665751292467,63.26865443413374,-0.42198342451942494,-1.2157464667396525,-3.62740786567921,-6.806867856401297,18.749085902473563,0.6704254150390554,0.9946205279853224,1.0409466743469196,-0.5782300470971506,2.6601233957909898,0.231358313624888,1.8505350350689547,-1.2782764434814347,68.74996794263483,6.014792864449646,0.8095883607220346,5,-0.42907142639159446,-1.510690689086907,-3.9666814804077077,-7.499821662902825,-4.362232208251946,1,-0.16963806911790247,-1.126125017781144,32.993850708007805,-1.8411298074047031,31.97480392456055,1.8235390099407804,32.85082626342773,-0.16963806911790247
3277,2008-05-14,33.23520278930664,33.682151794433594,33.092178344726555,33.306713104248054,1551292.0,0.004322001504106998,-2.3000042674859325,-100.0,67.04834135882678,63.131705961477486,-0.38084238369425805,-1.2630083119690596,-3.674112873203015,-6.897986338871817,18.847955599111042,0.5899734497070384,1.078080697128918,1.082066440582274,-0.567035653060799,2.7311685342253433,0.25751539376074106,1.9066174874038104,-1.268265151977534,76.07659410250726,9.526464685269445,0.8245510468215352,5,-0.4648275375366211,-1.6537151336669922,-4.109705924987793,-5.931027412414551,-4.952207565307617,2,-0.1530393029069229,6.500021337430041,33.092178344726555,-1.126125017781144,32.993850708007805,-1.8411298074047031,31.97480392456055,-0.1530393029069229
3278,2008-05-15,33.47655487060547,33.64639663696289,32.69886016845703,33.05642318725586,1229332.0,0.007261940985552995,1.4941234354682424,-5.875120025604879,62.40927745274507,62.26200132052702,-0.6201445734016104,-1.429823064734542,-3.799658181542547,-7.069658972522149,18.64911031097285,0.9475364685058594,1.1096825915117208,1.2295590400695815,-0.49862139872643496,2.9577394788656015,0.36546882067157327,2.0936492594675897,-1.3688243560790951,88.99521286859327,24.657155847003395,0.8640902193980092,5,-0.7285280227661133,-1.8637809753417969,-4.351058006286621,-6.172379493713379,-6.078519821166989,3,-0.13297730386187823,-2.3000042674859325,33.23520278930664,6.500021337430041,33.092178344726555,-1.126125017781144,32.993850708007805,-0.13297730386187823
3279,2008-05-16,32.19827651977539,33.601699829101555,31.84965705871582,33.601699829101555,2463587.0,-0.03818428615999814,1.4968129839983408,-3.3404367367321752,56.13576252560976,61.00119573143941,0.6556092982410817,-0.13747230472144878,-2.3710665597605214,-5.7287123547377305,17.71755376468012,1.752042770385735,1.1485899075882138,-0.06212778091430948,-1.7841061786499068,1.6598506168212879,-0.9231169797821082,0.7988614179534892,1.5285720825195312,19.024309006978886,-43.65246284418723,0.8609891988677988,5,0.5497503280639648,-0.5765628814697266,-3.0414934158325195,-4.894101142883301,-3.9510364532470703,4,-0.08023318288957448,1.4941234354682424,33.47655487060547,-2.3000042674859325,33.23520278930664,6.500021337430041,33.092178344726555,-0.08023318288957448
3280,2008-05-19,32.34130096435547,32.886581420898445,32.10888671875,32.368118286132805,1814185.0,0.004441990691403497,-2.163638056516843,0.019108505323466966,55.55554928354689,60.02095617068035,0.4428425300335306,-0.24667851641394378,-2.3374035211859976,-5.809027931819294,17.06724336944922,0.7776947021484446,0.9963524766322109,0.051397991180422764,-1.6539945256574455,1.7567905080182946,-0.8012982672385149,0.9040942495993569,1.3480038070678688,26.829212442297983,-33.09415765111467,0.8526962584189353,5,0.4067258834838867,-0.7195873260498047,-2.949868679046631,-4.862814903259277,-2.1632366180419886,0,-0.11525701933858123,1.4968129839983408,32.19827651977539,1.4941234354682424,33.47655487060547,-2.3000042674859325,33.23520278930664,-0.11525701933858123
3281,2008-05-20,30.812732696533203,32.34130096435547,30.562440872192386,32.09101104736328,2626356.0,-0.047263660466440593,1.000002144463955,47.66614509247351,43.853818870938376,58.41878283796606,1.820977832024397,1.3430018427001684,-0.6448260832048298,-4.221720812856038,17.272046419092668,1.7788600921630824,0.814138415146239,-1.4722537994384766,-3.1948634536511733,0.2503558547742202,-2.3335586265448285,-0.6109489723321282,2.8397791206359813,8.022917205450772,-49.93483753852582,0.8613048271063484,5,1.3095636367797852,0.9073095321655273,-1.3386149406433105,-3.3342466354370117,-1.644775390625,1,-0.08906292924692227,-2.163638056516843,32.34130096435547,1.4968129839983408,32.19827651977539,1.4941234354682424,33.47655487060547,-0.08906292924692227
3282,2008-05-21,29.46294403076172,31.03620719909668,28.99811553955078,30.86636734008789,3613268.0,-0.043806197881415154,1.3384637942504989,1.0979011796725089,28.087448259779535,55.14624613441149,2.989017936107878,2.729227806809476,0.8284274652585246,-2.822872327097979,17.86335187016546,2.0380916595458984,0.5895362409113858,-2.756340789794919,-4.792775887395912,-0.719905692193926,-3.774558338595419,-1.7381232409944225,4.065964948608396,10.000008206683688,-41.1249335365618,1.018217548800497,5,1.8771896362304688,1.8995380401611328,0.011173725128173828,-1.9844579696655273,-0.6257305145263672,2,-0.024878637162728867,1.000002144463955,30.812732696533203,-2.163638056516843,32.34130096435547,1.4968129839983408,32.19827651977539,-0.024878637162728867
3283,2008-05-22,29.686418533325195,29.927772521972656,29.275224685668945,29.40930938720703,2093187.0,0.0075849345649283695,-1.3934476691513662,-0.1974522898947809,31.47321933556462,52.90520547741239,2.5361731005633175,2.54544015562265,0.719439647533612,-2.9974876899814404,19.068733247128314,0.6525478363037109,0.38899390355660657,-2.4752097129821777,-4.729741077538648,-0.22067834842571088,-3.602475395260413,-1.3479440307039425,3.5706428396557612,14.951458482833162,-33.78756765608763,1.127265682278234,5,1.6537151336669922,1.6760635375976562,-0.21230077743530273,-2.069377899169922,-1.1352519989013672,3,-0.04727492835657243,1.3384637942504989,29.46294403076172,1.000002144463955,30.812732696533203,-2.163638056516843,32.34130096435547,-0.04727492835657243
3284,2008-05-23,28.37238693237305,29.427188873291016,28.08633804321289,29.266286849975586,3087594.0,-0.04426372953938673,1.2058837834318357,-3.2258044533158836,23.5175882198792,48.30529586886832,3.6715676544939235,3.7712141216189643,2.141965393398184,-1.6430265398643478,19.955561029704853,1.6000804901123047,0.213134903940702,-3.6104613304138162,-6.432080566303572,-0.7888420945240604,-5.021270948358694,-2.1996517124689383,4.6291376906020965,5.959049711726883,-37.88172592869763,1.4108096179448781,5,2.5118579864501918,2.534206390380856,1.0726790428161586,-0.755346298217777,0.2681694030761683,4,-0.0343415548807009,-1.3934476691513662,29.686418533325195,1.3384637942504989,29.46294403076172,1.000002144463955,30.812732696533203,-0.0343415548807009
3285,2008-05-27,29.65960121154785,30.356843948364254,29.19477462768555,29.257347106933594,3703658.0,0.045368557895496764,-3.4067932689352207,-0.4499990398176952,33.48094367554475,44.61799433138166,2.0804312643259237,2.4772448295900134,0.9847623892808315,-2.866786307610603,20.54135457787386,1.9844570159912038,0.039449208184429096,-2.2383265495300293,-5.235873529614807,0.7592204305547483,-3.737100039572418,-0.7395530594876405,2.9487084850463177,36.97477974526028,-3.9501904515756223,1.4987734900423886,5,1.2246437072753906,1.2469921112060547,0.10503292083740234,-1.7565135955810547,-2.198993682861328,1,-0.04761902005849061,1.2058837834318357,28.37238693237305,-1.3934476691513662,29.686418533325195,1.3384637942504989,29.46294403076172,-0.04761902005849061
3286,2008-05-28,30.401538848876953,30.52668571472168,29.784748077392575,29.936710357666016,2624790.0,0.025015091471972672,1.0749953324620696,1.1555593488764657,39.36805988316365,41.542407500752425,1.0244174608869052,1.7303899652205104,0.37895081129722286,-3.5326034600041396,21.1063506519645,0.8670845031738281,-0.02023816050957805,-1.4369445800781264,-4.506457384651938,1.6325682244956852,-2.9717009823650287,0.09781182220877938,1.8450131154467115,78.48486435563349,36.905026448593276,1.5347564022869056,5,0.4648284912109375,0.5050544738769531,-0.5653924942016602,-2.4984512329101562,-2.2883834838867188,2,-0.007350762856917936,-3.4067932689352207,29.65960121154785,1.2058837834318357,28.37238693237305,-1.3934476691513662,29.686418533325195,-0.007350762856917936
3287,2008-05-29,30.88424491882324,31.134536743164066,30.13336944580078,30.67864799499512,2528471.0,0.015877685414076304,1.835442764462144,0.4423070610248345,40.833324590931134,39.14507940499532,0.19350713902145245,1.2386769731785883,0.029259484961695392,-3.92818735691959,20.613938485976057,1.0011672973632848,-0.27371121738718074,-0.9082026481628453,-4.007307052570287,2.190901756244596,-2.457754850366566,0.6413495540408753,1.0294899318115647,91.78886125944359,48.76060739853003,1.5495522022037211,5,-0.040225982666015625,0.022348403930667615,-1.032455444335934,-2.9811573028564418,-2.860479354858395,3,-0.055571622923796915,1.0749953324620696,30.401538848876953,-3.4067932689352207,29.65960121154785,1.2058837834318357,28.37238693237305,-0.055571622923796915
3288,2008-05-30,30.61607551574707,31.071964263916016,30.07973480224609,31.071964263916016,2038147.0,-0.008683048712410768,3.3529456063794782,-2.2173909009945847,43.2862145188126,37.71735184868453,0.014803305507083309,1.3864351390821241,0.3732995402978574,-3.55729945020979,20.201132120187765,0.9922294616699254,-0.5788771367580097,-1.0548017501831062,-4.1373257568388695,2.0277222564726536,-2.5960637535109896,0.4864602531447737,0.9914675902939791,82.99122601734264,34.14362854829037,1.5412620033278803,5,-0.1296157836914027,0.29051780700683594,-0.4603595733642578,-2.5789031982421875,-1.1531314849853516,4,-0.05810222144888488,1.835442764462144,30.88424491882324,1.0749953324620696,30.401538848876953,-3.4067932689352207,29.65960121154785,-0.05810222144888488
3289,2008-06-02,30.21381950378418,30.7769775390625,29.757930755615234,30.62501335144043,2777939.0,-0.013138718963375817,1.8499933320886566,0.9019609483844245,35.371572694161756,35.47468778319729,0.11841356679597936,1.6827688649185113,0.7756961887577702,-3.0420600405231397,19.47434971542974,1.0190467834472656,-0.9378980579764544,-1.3350403785705574,-4.446739056095566,1.7766582989544553,-2.89088971733306,0.22080896019194896,1.112027197230617,52.53452822730499,5.306835402932329,1.5558493387625059,6,0.0,0.6927738189697266,0.2011270523071289,-1.600081443786621,-2.1453590393066406,0,-0.055029552591062125,3.3529456063794782,30.61607551574707,1.835442764462144,30.88424491882324,1.0749953324620696,30.401538848876953,-0.055029552591062125
3290,2008-06-03,29.99928474426269,30.741220474243164,29.69535827636719,30.26745414733887,3080546.0,-0.007100550775932746,-1.387752347111192,0.6521727029835411,33.92192934428576,34.37114450245811,-0.03822307363638089,1.7438217874723954,0.9953741238589586,-2.703794868608984,19.032829223820308,1.045862197875973,-1.2997415419577507,-1.3953773498535185,-4.4925406080197625,1.7017859083127256,-2.9439589789366387,0.15320427922960533,1.0726795196533239,21.11805275769157,-22.42111519985748,1.5485816290831222,6,-0.3888473510742152,0.9073085784912145,0.6279630661010778,-1.3855466842651332,-3.003503799438473,1,-0.04529202680651667,1.8499933320886566,30.21381950378418,3.3529456063794782,30.61607551574707,1.835442764462144,30.88424491882324,-0.04529202680651667
3291,2008-06-04,30.338966369628906,30.69652557373047,29.39143180847168,29.65960121154785,2736771.0,0.011322990806678312,-1.147058500515392,-2.5333432908006555,35.24589303786939,35.166527255579204,-0.505315104337928,1.259626508629914,0.6614307680506144,-2.924650319236207,18.64395727918086,1.305093765258789,-1.5437939943854246,-0.9229515075683601,-3.958483711807908,2.112580696671184,-2.440717609688136,0.5948145945514121,0.49414779663085895,54.359008588570276,14.3186317249667,1.5177661021197728,6,-0.7285289764404297,0.567626953125,0.35532379150390625,-1.7252283096313477,-4.228147506713867,2,-0.09487333239618179,-1.387752347111192,29.99928474426269,1.8499933320886566,30.21381950378418,3.3529456063794782,30.61607551574707,-0.09487333239618179
3292,2008-06-05,30.24957656860352,30.830610275268555,29.865198135375977,30.21381950378418,2071037.0,-0.002946369363290846,-1.6341402487100023,0.05263305660293125,33.30249511273091,35.3697801197088,-0.32699384800154974,1.2245280593283319,0.7824386388998654,-2.6977637987119145,17.81171533715161,0.9654121398925781,-1.8193671292427283,-0.893452644348141,-3.889815528264993,2.1029102395687147,-2.3916340863065706,0.6047287976102851,-2.1632385253906286,51.063861179934456,16.50476903171755,1.4981814419584276,6,-0.6391391754150426,0.6570167541503871,0.4447135925292933,-1.6358385086059606,-3.986795425415039,3,-0.07062648294491192,-1.147058500515392,30.338966369628906,-1.387752347111192,29.99928474426269,1.8499933320886566,30.21381950378418,-0.07062648294491192
3293,2008-06-06,28.74782371520996,30.240636825561523,28.58692169189453,30.240636825561523,4064660.0,-0.04964541734948613,1.2155688775770956,-41.748759801564105,32.549727600996164,36.37335116205512,1.148382620239552,2.53300190459543,2.3301338392544153,-1.060284462310193,17.49572183835788,1.662654876708988,-1.9284274753133595,-2.1900553703308105,-5.255142718371225,0.8750319777096038,-3.7225990443510213,-0.6575116963106034,-0.6066002273559583,7.171317111818958,-28.140285884131167,1.5325436740202079,6,1.112905502319336,2.1587696075439453,2.3084964752197266,0.22794437408447266,-2.7889671325683594,4,-0.025186537889545724,-1.6341402487100023,30.24957656860352,-1.147058500515392,30.338966369628906,-1.387752347111192,29.99928474426269,-0.025186537889545724
3294,2008-06-09,28.613739013671875,29.498699188232425,28.32769012451172,29.024932861328125,2344669.0,-0.004664168768613419,-1.3818143728371761,0.2754489793832347,31.131217822535447,36.11227051172076,1.4754642979467611,2.532200591728941,2.52424701045992,-0.7843085624626269,17.639970850670547,1.1710090637207067,-1.783137687034948,-2.1560868263244615,-5.347743325053891,1.0355696724049643,-3.751915075689176,-0.5602585769597468,-0.41872779006958183,11.428606265112391,-23.92505703714248,1.5958282493647136,6,1.1173744201660156,2.2928543090820312,2.4425811767578125,0.3620290756225586,-1.4302406311035156,0,0.029678226137593855,1.2155688775770956,28.74782371520996,-1.6341402487100023,30.24957656860352,-1.147058500515392,30.338966369628906,0.029678226137593855
3295,2008-06-10,28.685251235961914,28.989177703857425,27.80922889709473,28.354507446289066,4611030.0,0.002499226761517148,1.514282811245777,-0.8043500445301976,37.36730101239356,35.88996397052408,1.3982462799508042,2.2359887886457983,2.490048831398763,-0.7060785534872238,17.899776334273064,1.1799488067626953,-1.6872745439202141,-1.8691446304321282,-5.009967567302596,1.2716783064383392,-3.4395560988673637,-0.29873316199689626,2.1453590393066406,28.994100023104895,-9.411200320649261,1.5704114684352328,6,0.786631584167484,2.060439109802246,2.6839351654052734,0.6033830642700195,-0.33968162536621094,1,-0.021502017409947616,-1.3818143728371761,28.613739013671875,1.2155688775770956,28.74782371520996,-1.6341402487100023,30.24957656860352,-0.021502017409947616
3296,2008-06-11,27.478485107421875,28.712068557739254,27.29076766967773,28.39920234680176,3431256.0,-0.04206921942615405,-1.1931081572259454,-2.783777861076711,38.01294990552559,35.57658900547902,2.399059563912754,3.1627851186245017,3.6692923414666474,0.6440763405284038,18.182804748810415,1.4213008880615234,-1.4052105866779705,-2.7952260971069336,-5.984116711836272,0.39366451762240473,-4.389671404471603,-1.2007807897422644,3.2916975402832023,5.302988258507976,-35.17954177400923,1.5944453073646698,6,1.702880859375,3.007974624633789,3.921987533569336,1.8101491928100586,0.6972427368164062,2,-0.01756662205760673,1.514282811245777,28.685251235961914,-1.3818143728371761,28.613739013671875,1.2155688775770956,28.74782371520996,-0.01756662205760673
3297,2008-06-12,28.148910522460934,28.792518615722656,27.460607528686523,27.460607528686523,3051236.0,0.0243981941660234,-2.8701301580351872,-0.7475726144087304,41.18852302218713,35.34351217252063,1.452576808082128,2.204811540264526,2.963293950126129,0.10612262156820762,18.084188901094713,1.3319110870361328,-1.2794741086168315,-1.8704860687255902,-4.870615469653604,1.1296433322024235,-3.370550769189599,-0.37042136826158156,2.48209552612305,29.090878524952746,-14.017175299831944,1.500064700464007,6,0.9117784500122106,2.33754920959473,3.486211299896244,1.1397237777709996,-0.8670825958251882,3,-0.07240392689158026,-1.1931081572259454,27.478485107421875,1.514282811245777,28.685251235961914,-1.3818143728371761,28.613739013671875,-0.07240392689158026
3298,2008-06-13,29.024932861328125,29.67748069763184,28.58692169189453,28.80145835876465,2564269.0,0.031121003357063692,-2.342464552222457,0.3246746049120335,53.93742599818435,37.40638476185648,0.3655574109045787,1.0310473720347133,2.0588393094709296,-0.6406947630051896,18.090695252933983,1.5285701751709055,-1.2582851372317982,-0.7718826293945327,-3.3182879727988492,1.7745227140097803,-2.045085301096691,0.5013200423076256,1.4724636520996093,72.65914131021111,23.825378305432544,1.2732026717021572,6,0.03575611114501953,1.461526870727539,2.8135509490966797,0.2637014389038086,-0.5452785491943359,4,-0.09516479267450251,-2.8701301580351872,28.148910522460934,-1.1931081572259454,27.478485107421875,1.514282811245777,28.685251235961914,-0.09516479267450251
3299,2008-06-16,29.61490631103516,29.76687049865723,28.31875228881836,28.783580780029297,2555655.0,0.02032643632719977,1.5511794354838613,3.7200017069944256,49.7055366350728,39.16011890527726,-0.3557131515933776,0.2504517155832424,1.462264328733088,-1.1413954725692008,19.054488008145608,1.4481182098388707,-1.2826665146582243,-0.05274066925048615,-2.334579337618667,2.2290979991176947,-1.1936600034345766,1.0881786649336043,0.7542250486425743,93.8627674972327,41.73078796393136,1.1409193341840913,6,-0.5542173385620153,0.8715534210205043,2.3934187889099086,-0.3262720108032262,0.2771091461181605,0,-0.12345302362247335,-2.342464552222457,29.024932861328125,-2.8701301580351872,28.148910522460934,-1.1931081572259454,27.478485107421875,-0.12345302362247335
3300,2008-06-17,28.613739013671875,29.61490631103516,28.452836990356445,29.55233383178711,2572883.0,-0.03380619499006243,1.1848751851333779,-1.1290340343325929,38.610479522431476,39.53396184800638,0.47857275737377947,1.0098146317255825,2.4309397648092244,-0.07670948581266401,20.07036532144984,1.1620693206787145,-1.360214518477207,-0.8675298690795898,-2.814176220652481,1.0791164824933013,-1.8408530448660336,0.10579330670685394,1.6322577984058597,53.42958008490275,4.439758802202817,0.9733231757864451,6,0.44694995880126953,1.872720718383789,3.407994270324707,0.6748952865600586,-0.1787796020507848,1,-0.049984401913365284,1.5511794354838613,29.61490631103516,-2.342464552222457,29.024932861328125,-2.8701301580351872,28.148910522460934,-0.049984401913365284
3301,2008-06-18,28.06846046447754,28.89084815979004,27.719839096069336,28.10421562194824,2086475.0,-0.019056529065767935,-2.1951225858829773,0.03809434782785024,32.203392282376825,39.41183931130037,0.7464021149104205,1.4113166832149204,2.962656090202252,0.5474031224377711,21.358595566665763,1.1710090637207031,-1.3439191244850583,-1.275594806671144,-3.213932799091804,0.6627431857495161,-2.244763802881476,-0.3064258104608122,2.0593271819041945,26.356618638278544,-16.508095783473497,0.9691689962103306,6,0.6972417831420898,2.417999267578125,4.053836822509766,1.2201738357543945,-0.26817131042480824,2,0.0098726165073737,1.1848751851333779,28.613739013671875,1.5511794354838613,29.61490631103516,-2.342464552222457,29.024932861328125,0.0098726165073737
3302,2008-06-19,28.72994613647461,28.926603317260746,27.719839096069336,28.15785026550293,2224969.0,0.023566866905088135,1.500002963530779,-16.00037341299636,38.643700384555245,40.08894739836249,-0.17132919079042708,0.7295030156567321,2.3146109455254766,-0.04858567040484374,21.626002614535818,1.2067642211914098,-1.2831293829107793,-0.5774592399597154,-2.5339659829272563,1.3790475030078255,-1.5557126114434858,0.4007941315240551,1.284360710838964,49.344970435151986,11.078623842393853,0.9782533714837703,6,-0.2011270523071289,1.7565135955810547,3.3923511505126953,0.5586881637573242,-0.9296569824218786,3,-0.019290613689411318,-2.1951225858829773,28.06846046447754,1.1848751851333779,28.613739013671875,1.5511794354838613,29.61490631103516,-0.019290613689411318
3303,2008-06-20,28.282995223999023,29.185834884643555,27.728778839111328,28.595861434936523,2808592.0,-0.015556970081059496,-1.0503160352671204,-0.546877240008935,38.436828780520585,40.90068194924973,0.2265789573157626,1.123525822204325,2.739539346805003,0.46649544588159486,21.79896337999082,1.4570560455322266,-1.2788301429048232,-0.9542389869689956,-2.9537072771125885,1.0452293031745974,-1.9539731320407903,0.04549515810279914,1.6223700562091175,27.510869018312828,-8.580906497804325,0.9997341450717957,6,0.24582386016845703,2.185586929321289,3.8929362297058105,1.0056390762329102,0.7687549591064453,4,-0.03539820621663703,1.500002963530779,28.72994613647461,-2.1951225858829773,28.06846046447754,1.1848751851333779,28.613739013671875,-0.03539820621663703
3304,2008-06-23,27.39803504943848,28.917665481567386,27.29076766967773,28.721006393432614,2598277.0,-0.03128947862670595,-1.1162814354617807,4.228552965275045,35.579778336530126,40.702068318598236,1.0291862943577925,2.036141287498719,3.6041312007512794,1.4206979540774576,21.390965377257096,1.6268978118896555,-1.2814995621279976,-1.790481567382809,-3.921807989887437,0.3408448551218193,-2.856144778635123,-0.7248183561304948,2.4027463263484456,4.615360626597519,-31.991989589943348,1.0656632112523148,6,1.1307840347290004,3.048198699951161,4.782365322113034,1.8905992507934535,2.449285507202145,0,0.03947798667837232,-1.0503160352671204,28.282995223999023,1.500002963530779,28.72994613647461,-2.1951225858829773,28.06846046447754,0.03947798667837232
3305,2008-06-24,28.24724006652832,28.604799270629886,26.816999435424805,27.24607276916504,5382258.0,0.03099510660372129,1.0833359264214895,-0.7567566008955979,39.024389267497305,40.81445046992843,0.12439707906113995,1.1338326691581848,2.763313403656362,0.6239676799708747,21.931779243105993,1.7877998352050817,-1.1429422340354414,-0.8706584930419936,-3.029677089049777,1.2883601029657896,-1.9501677910458852,0.208850804961898,1.453140761014236,60.37737368271882,24.940815853829655,1.0795092980038907,6,0.04469490051269531,1.6045503616333043,3.9376301765441895,1.0413942337036133,0.8670825958251989,1,0.05822782639122259,-1.1162814354617807,27.39803504943848,-1.0503160352671204,28.282995223999023,1.500002963530779,28.72994613647461,0.05822782639122259
3306,2008-06-25,30.17806434631348,30.50880622863769,29.11432266235352,29.275224685668945,7347242.0,0.06835444012362468,-1.277370239196595,0.9017870070489653,49.68553364168533,41.75856276098378,-1.545775993673555,-0.8586137557926996,0.8300573927142345,-1.2499007173256729,21.946390973272063,2.2615661621093714,-0.9232604029029012,1.07133951187134,-1.0618660436715253,3.2045450674142053,0.00473673409990738,2.1379422896427727,-3.3610649108886754,91.0411920002895,55.20275541239485,1.0666027777714322,6,-1.5151615142822301,-0.5989141464233434,2.0068058967590297,-0.8894300460815465,-1.5106906890869212,2,-0.057760660680191256,1.0833359264214895,28.24724006652832,-1.1162814354617807,27.39803504943848,-1.0503160352671204,28.282995223999023,-0.057760660680191256
3307,2008-06-26,29.167957305908203,29.95458984375,29.07856750488281,29.90095520019531,3469851.0,-0.03347156493582959,1.0851042579368226,-0.8118804769429608,51.93098049391568,41.535624371620585,-0.4200928739743972,0.017202612432004827,1.8126889980550231,-0.1708629450528143,22.49865439320494,1.0994968414306712,-0.8242339366154141,0.14704685211181712,-1.8164129209534714,2.1105066251771056,-0.8346830344208271,1.1287767386444614,-2.3509578704833984,63.6804145548857,23.21545125216712,0.9817298865326446,6,-0.5050544738769531,-0.19218921661376953,2.7532119750976562,0.12067699432373047,-0.4022560119628942,3,-0.046889404613138286,-1.277370239196595,30.17806434631348,1.0833359264214895,28.24724006652832,-1.1162814354617807,27.39803504943848,-0.046889404613138286
3308,2008-06-27,28.83721351623535,29.597028732299805,28.122093200683594,29.13220024108887,3276429.0,-0.011339285305586255,1.4087586011406927,0.4024387070585181,51.00887576461098,41.68043983045817,-0.13273596620395622,0.21907768994000065,2.098579699403494,0.23857835215758172,23.28579815005702,1.474935531616211,-0.6416629850288551,-0.09475383758545064,-1.9094919408564763,1.719984265685575,-1.0021228892209635,0.8126152140500622,-1.9463779449462884,54.72155489080741,10.146486482198625,0.9073690516355132,6,-0.17431068420410156,0.13855457305908203,2.514094352722168,0.45142078399658203,2.270505905151367,4,-0.035957855692223206,1.0851042579368226,29.167957305908203,-1.277370239196595,30.17806434631348,1.0833359264214895,28.24724006652832,-0.035957855692223206
3309,2008-06-30,28.551166534423828,29.427188873291016,28.22936248779297,28.792518615722656,2433046.0,-0.009919369693971225,-1.7070741032902705,0.8181794669528798,49.406177096220446,42.879961783101386,-0.015029203787825907,0.39439715725292146,2.324862497746441,0.6088813264692519,23.889677933696873,1.1978263854980469,-0.5321297802535767,-0.29766817092895437,-2.014868886065713,1.4195325442078044,-1.1562685284973355,0.5609321866394268,-1.5879715499877918,46.97339801712162,0.40978471218391377,0.8586003575683802,6,0.11173629760742188,0.42460155487060547,2.8001413345336914,0.7374677658081055,2.4403457641601562,0,0.017532861505959563,1.4087586011406927,28.83721351623535,1.0851042579368226,29.167957305908203,-1.277370239196595,30.17806434631348,0.017532861505959563
3310,2008-07-01,28.64055633544922,28.962360382080078,27.59469223022461,27.93437576293945,3450945.0,0.003130863354308566,1.0264922747351197,-2.925935292165214,55.711781799172826,45.492005062745385,-0.11199208689327378,0.2086955403398747,2.1812785052575734,0.5982716514754074,24.633047122342553,1.3676681518554688,-0.6205581728673337,-0.14034194946288991,-1.7712431758895981,1.4905592769638183,-0.955792562676244,0.6751086637504642,-1.6064491261291494,35.88960849829992,-15.236664832483747,0.8154506132133547,7,0.02234649658203125,0.33521175384521484,2.2548627853393555,0.6570167541503906,1.3050937652587926,1,0.04213480377466561,-1.7070741032902705,28.551166534423828,1.4087586011406927,28.83721351623535,1.0851042579368226,29.167957305908203,0.04213480377466561
3311,2008-07-02,27.460607528686523,29.185834884643555,27.415912628173828,28.89084815979004,2813738.0,-0.04119852955866776,-1.32941143984617,-2.02531857541823,46.77824243875414,46.39584306876749,1.086971891386959,1.2247415523363259,3.3192930511093977,1.851367196630413,25.115703668104317,1.7699222564697266,-0.7488588475154856,-1.1763728141784675,-2.734751080042745,0.38200545168581,-1.9555619471106063,-0.39718368124632875,-0.3570063389801028,1.760558618420163,-49.99865550951435,0.7791891329321384,7,1.2022953033447266,1.5151605606079102,3.434811592102051,1.836965560913086,4.406927108764648,2,0.06022136006785184,1.0264922747351197,28.64055633544922,-1.7070741032902705,28.551166534423828,1.4087586011406927,28.83721351623535,0.06022136006785184
3312,2008-07-03,28.113155364990234,28.274057388305664,27.523181915283203,27.639387130737305,1725696.0,0.023763051695853132,-1.1265878171245216,-0.3312507168023813,45.641027885589324,47.19630963599735,0.3774212332090521,0.42576084225276745,2.6358516351749373,1.2458162164627922,25.76209787364808,0.8134498596191406,-0.6856442345203959,-0.4170039176940925,-1.7920667591234114,0.9580589237352264,-1.104535338408752,0.27052750302056694,-0.9414500745051875,31.96724537026916,-16.43989124533183,0.68753142071466,7,0.5497474670410156,0.8626127243041992,2.773324966430664,1.3274421691894531,4.970085144042962,3,0.01971384161759726,-1.32941143984617,27.460607528686523,1.0264922747351197,28.64055633544922,-1.7070741032902705,28.551166534423828,0.01971384161759726
3313,2008-07-07,28.023765563964844,28.783580780029297,27.65726661682129,28.417081832885746,2454637.0,-0.0031796431195592056,1.0,-0.8301870840731019,42.01077825134593,47.91086518208799,0.4762556380676308,0.48288236148476216,2.6906549739346346,1.3630343256169404,25.38110790775161,1.1263141632080078,-0.5154411458121473,-0.4701908111572273,-1.859180100478305,0.9187984781638505,-1.1646854558177644,0.22430383350330985,-0.7853182547167457,30.222250039829756,-11.92137568249061,0.6944946446605383,7,0.6391372680664062,0.9207162857055664,2.8515405654907227,1.4168319702148438,3.8795261383056676,0,0.02647523325468093,-1.1265878171245216,28.113155364990234,-1.32941143984617,27.460607528686523,1.0264922747351197,28.64055633544922,0.02647523325468093
3314,2008-07-08,29.46294403076172,29.46294403076172,27.89861869812012,27.90755844116211,2814633.0,0.05135564182165031,1.011495211350505,-3.954541707280371,54.08426486388108,49.58418469279731,-0.714332023184955,-0.9374788096600426,1.1971666353142112,-0.05350939875759053,24.586063644128927,1.564325332641598,-0.4109049492234327,0.9265274047851548,-0.5282408101413836,2.3812956197116932,0.19914329732188563,1.653911512248424,-2.1590895431258303,100.0,56.83501188779692,0.727384107463269,7,-0.500584602355957,-0.6391391754150391,1.2335824966430664,0.5765666961669922,1.5553855895996094,1,0.055825221977400474,1.0,28.023765563964844,-1.1265878171245216,28.113155364990234,-1.32941143984617,27.460607528686523,0.055825221977400474
3315,2008-07-09,28.06846046447754,29.400371551513672,28.06846046447754,29.293102264404297,2826267.0,-0.047330082317239786,-1.1751847554375336,-0.7873557580291121,50.0,49.61912539927671,0.7287618170832602,0.430498996728911,2.539036136003773,1.369574685177401,23.439299197915858,1.3944835662841797,-0.2987223265208456,-0.4371166229248047,-1.9046942791632233,1.030461033313614,-1.170905451044014,0.2966722051944046,-0.7005069420216152,31.877763842740727,-12.859277487833431,0.733788828119209,7,0.616790771484375,0.7553443908691406,2.491745948791504,2.489511489868164,3.870586395263672,2,0.10414008412772602,1.011495211350505,29.46294403076172,1.0,28.023765563964844,-1.1265878171245216,28.113155364990234,0.10414008412772602
3316,2008-07-10,26.99578094482422,28.095277786254886,26.77230453491211,28.095277786254886,4674236.0,-0.03821654276374953,1.4065066883162978,0.897810969294389,42.56135315659086,48.57805569512951,1.4556389739495508,1.5443404816850759,3.5380596201566092,2.4621956432206886,22.29818833432925,1.322973251342777,-0.09574718606525678,-1.4856609344482408,-3.037799773365137,0.06647790446865542,-2.261730353906689,-0.7095915149897927,3.513025283813473,8.3056987105418,-34.3676072373385,0.7760694194584482,7,1.1888856887817383,1.8056764602661133,3.2627344131469727,3.88846492767334,5.220375061035149,3,0.10927148808596909,-1.1751847554375336,28.06846046447754,1.011495211350505,29.46294403076172,1.0,28.023765563964844,0.10927148808596909
3317,2008-07-11,26.11081886291504,26.77230453491211,25.66386985778809,26.53095245361328,4210762.0,-0.03278149588329837,1.4554460047280247,0.38211441349077774,41.019958416548604,47.468175989789245,2.080084458881288,2.3913929833048257,4.330647485822581,3.362583797771901,21.440884021197498,1.3319110870361293,-0.002815349890312291,-2.2687184333801262,-4.146285539719621,-0.3911513270406317,-3.2075019865498717,-1.3299348802103808,4.32325733184814,11.764682256180103,-31.470538244866624,0.9387835531697472,7,1.4525880813598633,2.1364212036132812,4.147696495056152,4.7734270095825195,5.14886474609375,4,0.2204724334675059,1.4065066883162978,26.99578094482422,-1.1751847554375336,28.06846046447754,1.011495211350505,29.46294403076172,0.2204724334675059
3318,2008-07-14,26.26278114318848,27.08517074584961,26.137636184692386,26.52201271057129,2469627.0,0.005819897149578646,-2.7193115117393765,0.6170217595598065,45.00393004024724,46.97903742801444,1.7036970038935877,2.1311523904473297,4.046116006354747,3.211387488293685,21.406737128897984,0.9743518829345703,-0.18819977951682887,-1.978648567199702,-4.052425883823869,0.09512874942446459,-3.0155372255117854,-0.9417599088876187,3.980486798095697,15.764664182158041,-31.019127901641184,1.0368886583120835,7,1.3006258010864222,1.8235569000244105,3.9957342147827113,4.6214647293090785,3.2448577880859304,0,0.2597005750708039,1.4554460047280247,26.11081886291504,1.4065066883162978,26.99578094482422,-1.1751847554375336,28.06846046447754,0.2597005750708039
3319,2008-07-15,25.9588565826416,26.638219833374023,24.65376281738281,25.80689239501953,4418168.0,-0.011572443866087023,1.6272181728883925,-0.5862101948319581,39.42148882749837,45.16900487560617,1.7894071001482743,2.2631646919896937,4.223886085408836,3.521883217285975,21.490090777362926,1.9844570159912145,-0.35771857393579864,-2.0997706413269057,-4.3042154734618485,0.10467419080803708,-3.201993057394379,-0.9975482252594325,4.101235435302733,27.49528849669899,-16.843249383345942,1.1022224160674718,7,1.099496841430664,1.6224279403686488,4.4248046875,4.925389289855957,3.1018333435058594,1,0.22899448982679327,-2.7193115117393765,26.26278114318848,1.4554460047280247,26.11081886291504,1.4065066883162978,26.99578094482422,0.22899448982679327
3320,2008-07-16,27.18349838256836,27.26395034790039,25.574478149414066,25.96779441833496,2909945.0,0.04717626125126251,1.4545438170862268,7.999937243482735,35.190088585063265,43.88143222519607,0.3758731662230552,0.9759145825030124,2.8708867842978236,2.3067185987313756,21.365189469594114,1.6894721984863246,-0.476977919095674,-0.8036168098449714,-3.024968357273064,1.417734737583121,-1.9142925835590177,0.30705896386907483,2.552213883342283,73.50645247998577,33.62655409616061,1.1106757737140465,7,-0.12514495849609375,0.397786140441891,3.135354995727539,3.700747489929199,1.698410034179691,2,0.1410720277362123,1.6272181728883925,25.9588565826416,-2.7193115117393765,26.26278114318848,1.4554460047280247,26.11081886291504,0.1410720277362123
3321,2008-07-17,28.345569610595703,28.44389724731445,26.11975860595703,26.593524932861328,3784204.0,0.042749141838657856,1.385322214391987,1.4411770704714149,45.99303226554711,43.920543822969165,-0.7235543065115344,-0.1732125756714673,1.5941967120201852,1.1492742674023404,20.393844218508132,2.3241386413574183,-0.5344636332496613,0.34459896087646413,-1.8823387928290352,2.5715367145819634,-0.7688699159762855,1.4580678377292138,1.0852256884032698,97.40569527185558,58.035705788874225,1.113468876852749,7,-1.2872161865234375,-0.7642850875854528,1.7632169723510742,2.422469139099121,1.662652969360348,3,0.12677385914313222,1.4545438170862268,27.18349838256836,1.6272181728883925,25.9588565826416,-2.7193115117393765,26.26278114318848,0.12677385914313222
3322,2008-07-18,28.17572784423828,28.83721351623535,27.558937072753906,28.46177673339844,2891151.0,-0.005991827600950184,1.4655198419559787,-0.1632657504659406,46.72566485311476,44.44442011205459,-0.6078222133661022,-0.0495613846253562,1.656898091320091,1.30824379515564,19.302424131160656,1.2782764434814453,-0.6921214729662779,0.20246810913085866,-1.999933583550554,2.4048698018122714,-0.8987327372098477,1.303668955471565,0.9684455058637234,84.18803711064396,44.82831345213488,1.1012008463407064,7,-1.1173744201660156,-0.5944433212280309,1.6581850051879883,2.333080291748047,0.6614856719970703,4,0.1434010217573607,1.385322214391987,28.345569610595703,1.4545438170862268,27.18349838256836,1.6272181728883925,25.9588565826416,0.1434010217573607
3323,2008-07-21,27.281827926635746,28.551166534423828,27.19243812561035,28.17572784423828,2095872.0,-0.03172588557584788,-1.533335229990416,3.1249899981329334,44.073452607764935,43.33210763915279,0.18971680549472936,0.8068557674955734,2.4238570091669445,2.201235249637069,18.547793043139947,1.3587284088134766,-0.6739081807432044,-0.6413734436035128,-2.859587416978936,1.5768405297719106,-1.7504804302912262,0.4677335430842007,1.5929207915031078,62.820511066947084,23.414941298672964,1.109106986687712,7,-0.25476074218750355,0.2994565963745046,2.4917464256286586,3.2269802093505824,-2.0291538238525426,0,0.14580605423764115,1.4655198419559787,28.17572784423828,1.385322214391987,28.345569610595703,1.4545438170862268,27.18349838256836,0.14580605423764115
3324,2008-07-22,28.47965431213379,28.533287048339844,26.73654937744141,27.02259635925293,2762166.0,0.043905649897035826,1.2971434702666276,-1.630001216230928,49.31921321549029,43.25646466309616,-1.2988447739883817,-0.322308569892094,1.1386323617807044,1.023872255251625,17.552650394534314,1.796737670898434,-0.661975253499353,0.5023719787597649,-1.7146717167020533,2.719415674221583,-0.6061498689711442,1.610893826490674,0.3575592041015625,89.04112151608808,47.15878482679793,1.1085218477309093,7,-1.734166145324707,-0.8983697891235387,1.2939200401306152,2.029153823852539,-3.3431854248046875,1,0.03609540368271413,-1.533335229990416,27.281827926635746,1.4655198419559787,28.17572784423828,1.385322214391987,28.345569610595703,0.03609540368271413
3325,2008-07-23,29.89201545715332,30.347904205322266,28.023765563964844,28.58692169189453,5687437.0,0.04959193428193376,1.0967736662195566,0.8957047745962263,60.08902185182548,45.203983407011116,-2.7103546591017675,-1.6918724489556638,-0.3793691978580185,-0.3551802961612083,15.768851310003834,2.324138641357422,-0.5646922783995407,1.8324943542480483,-0.5430678287161399,4.2080565372122365,0.6447132627659542,3.0202754457301424,-5.238252639770511,89.21776136949052,40.5145606187051,1.1877810914820948,7,-2.3911819458007812,-2.31073093414307,-0.11844110488891602,0.6167926788330078,-4.183450698852539,2,-0.02781095614638185,1.2971434702666276,28.47965431213379,-1.533335229990416,27.281827926635746,1.4655198419559787,28.17572784423828,-0.02781095614638185
3326,2008-07-24,28.43495941162109,30.21381950378418,28.31875228881836,29.775808334350586,4345676.0,-0.048743988093434165,-1.409091184625438,-1.0273966196318598,51.251739041663384,46.34084792091276,-1.1484545908695303,-0.3922099702214865,0.9497673594060281,1.122339691668266,15.910669128776494,1.8950672149658203,-0.7679459281019412,0.4625935554504359,-1.7044545077067959,2.6296416186076677,-0.62093047612818,1.5461175870290518,-3.6673137664794915,47.02971918093986,-3.633887072400846,1.0835240315786159,7,-0.9341259002685511,-0.8536748886108398,1.338614940643314,2.073848724365238,-2.252628326416012,3,0.01571829235473765,1.0967736662195566,29.89201545715332,1.2971434702666276,28.47965431213379,-1.533335229990416,27.281827926635746,0.01571829235473765
3327,2008-07-25,27.80028915405273,29.03387260437012,27.782411575317386,28.62267875671387,2234702.0,-0.022320069052357283,-1.9166664814465195,0.6133350213587409,49.1661053562959,46.80331184491817,-0.27818451148275614,0.14202621767335089,1.4418949713631264,1.7742765228903714,16.108536284667668,1.2514610290527344,-0.8426767316686572,-0.10369329452515075,-2.1969460079735477,1.9895594189232462,-1.150319651249351,0.9429330621990495,-2.921038337707518,29.455421228589824,-22.81097850734638,1.0466263567241985,7,-0.29945564270019176,-0.21900463104248047,1.8257918357849157,2.7085189819335973,-1.179946899414059,4,0.07942123960179925,-1.409091184625438,28.43495941162109,1.0967736662195566,29.89201545715332,1.2971434702666276,28.47965431213379,0.07942123960179925
3328,2008-07-28,27.80028915405273,28.74782371520996,27.451669692993164,27.701961517333984,2678040.0,0.0,-3.328367335239903,-0.11956332667700528,43.04932284899063,47.20640451397285,-0.04151957784825555,0.06362125047135336,1.2886327158312305,1.7989976336530056,15.702600164656216,1.2961540222167969,-0.7291516880226325,-0.0518470764160206,-2.098625255755689,1.9949311029236476,-1.0752361660858547,0.9715420132538135,-2.8116652699279783,29.455421228589824,-16.080123810323936,1.0233890896698332,7,0.16090202331543324,-0.21900463104248047,1.7073502540588414,2.7085189819335973,-1.5822029113769496,0,0.03729904953278007,-1.9166664814465195,27.80028915405273,-1.409091184625438,28.43495941162109,1.0967736662195566,29.89201545715332,0.03729904953278007
3329,2008-07-29,29.05175018310547,29.12326240539551,27.004718780517575,27.27288818359375,4221166.0,0.04501611555613261,1.2046501565071022,18.091170080695875,54.1603618897561,49.31421265893872,-0.9030846636340435,-1.2104761817299732,-0.06349938134167843,0.6030509348252302,15.379922025425168,2.118543624877937,-0.47627304601467557,1.1745847702026353,-0.9198731005297738,3.2690426409350444,0.12735583483642898,2.2218137055688416,-3.9559406925567657,61.2299691007262,13.389852221178415,1.047228935366205,7,-0.8179187774658203,-1.4704656600952184,0.44695043563842773,1.4570579528808594,-2.8694190979003906,1,-0.13076926713116066,-3.328367335239903,27.80028915405273,-1.9166664814465195,27.80028915405273,-1.409091184625438,28.43495941162109,-0.13076926713116066
3330,2008-07-30,29.847320556640625,30.05291748046875,28.76570129394531,29.203712463378906,3657568.0,0.027384593648261735,1.4406784564753603,0.361808894359643,62.354757872767046,51.13218217085205,-1.431602846704049,-2.0142763132323083,-0.9571826558517529,-0.1211105308199727,14.356976255999482,1.287216186523441,-0.25584699677408906,1.909816932678222,-0.3409378887230048,4.160571754079449,0.7844395219776068,3.035194343378837,-4.646469171796451,88.57938784886477,34.262115155273435,1.1253774107006143,7,-1.305093765258789,-2.2660360336303746,-0.3597941398620641,0.6614875793457031,-3.253795623779297,2,-0.15783164389486293,1.2046501565071022,29.05175018310547,-3.328367335239903,27.80028915405273,-1.9166664814465195,27.80028915405273,-0.15783164389486293
3331,2008-07-31,29.11432266235352,30.11549186706543,28.82827568054199,29.5612735748291,3224745.0,-0.024558247796351185,-1.52631894181438,-0.6944457615666323,63.18681383098012,52.96119872394821,-0.6460260637370148,-1.2132371915118298,-0.28356017437907965,0.6804725318207154,13.496578440960905,1.287216186523441,0.06837731055362184,1.0941332817077658,-1.2038633968686163,3.392129960284148,-0.05486505758042526,2.243131620995957,-3.810530221099782,67.81606446830402,7.7809044392783875,1.1489983392881902,7,-0.5720958709716832,-1.5330381393432688,-0.04245996475220082,1.157601356506344,-1.644775390625,3,-0.11697877857404448,1.4406784564753603,29.847320556640625,1.2046501565071022,29.05175018310547,-3.328367335239903,27.80028915405273,-0.11697877857404448
3332,2008-08-01,28.66737365722656,29.47188377380371,28.202545166015625,29.257347106933594,2517843.0,-0.015351516513378849,1.4912273477653788,1.3199960739296308,60.29075003930353,54.76312066078583,-0.1363406945943595,-0.7616909395730893,0.14111001956279878,1.1801164298467803,12.74729371461597,1.269338607788086,0.35926824965984494,0.6194733619689892,-1.696539246299988,2.9354859702379663,-0.5385329421654994,1.7774796661034777,-3.26269898069145,53.44828537635629,-11.683370724844444,1.1580063041344877,8,-0.125146865844723,-1.1665401458740199,0.4536528587341344,1.6045503616333043,-2.279445648193356,4,-0.08668539370696915,-1.52631894181438,29.11432266235352,1.4406784564753603,29.847320556640625,1.2046501565071022,29.05175018310547,-0.08668539370696915
3333,2008-08-04,28.76570129394531,29.10538482666016,28.202545166015625,28.58692169189453,2402506.0,0.003429949248035191,1.1041616657331499,-0.30302991115880706,62.22741033105018,56.197364784736926,-0.002285700958982062,-0.8449032795408833,0.013982453182439514,1.1285966359136985,12.503469107453702,0.9028396606445348,0.4439414787247564,0.6807042121887186,-1.657343815996576,3.0187522403740132,-0.48831980190393054,1.8497282262813677,-3.2621620268344564,56.609159988006866,-12.734526408685113,1.1690240140926478,8,-0.08938980102538707,-1.2648677825927699,0.05363416671753285,1.5062227249145543,-1.4838733673095632,0,-0.07458045320654838,1.4912273477653788,28.66737365722656,-1.52631894181438,29.11432266235352,1.4406784564753603,29.847320556640625,-0.07458045320654838
3334,2008-08-05,31.10771942138672,31.22392654418945,29.13220024108887,29.13220024108887,4271954.0,0.0814170356393975,-1.1176471724108639,11.050025604916344,65.57842480139877,56.807298445800626,-2.15939198349761,-3.222605627021885,-2.2878532937476486,-1.1490942167080789,13.083552961517292,2.4582252502441406,0.5978127318711586,2.940483570098877,0.30196029854889517,5.579006841648859,1.6212219343238843,4.25974520587387,-5.507292855511636,96.15384129781826,26.20746524120206,1.3192616357749916,8,-1.9933967590332067,-3.1688747406005895,-2.288383960723877,-0.8357954025268555,-3.3521251678466797,1,-0.15718391671455312,1.1041616657331499,28.76570129394531,1.4912273477653788,28.66737365722656,-1.52631894181438,29.11432266235352,-0.15718391671455312
3335,2008-08-06,30.991512298583984,31.125598907470703,30.15124702453613,31.125598907470703,2552970.0,-0.0037356362010531052,13.533172119487961,-0.06787411138498922,61.455103961949426,57.94100565916575,-2.0906765547311714,-3.0316150912707656,-2.1734827660828238,-0.966441513810949,13.69498526786192,0.9743518829345739,0.8744209511300021,2.678123855590819,-0.24575760508487932,5.602005316266517,1.216183125252968,4.14006458592867,-5.166145733576329,92.30768259563642,24.767519873395287,1.4619407303378495,8,-1.8771896362304723,-3.052667617797855,-2.1721768379211426,-0.7195882797241211,-3.7901344299316406,2,-0.1551773649199636,-1.1176471724108639,31.10771942138672,1.1041616657331499,28.76570129394531,1.4912273477653788,28.66737365722656,-0.1551773649199636
3336,2008-08-07,29.94565010070801,30.71440315246582,29.88307762145996,30.53562355041504,2469068.0,-0.033746730001419145,-1.325001066871506,4.399943100995706,57.12230483083061,58.825027823002934,-0.9029411908431442,-1.8481821600816453,-1.1655665670859712,0.1378900486168,13.232324041450141,1.1084346771240234,0.9862552122762978,1.4847681999206586,-1.456811951149863,4.42634835099118,0.013978124385396029,2.955558275455921,-3.904341136533084,57.69231740436387,-7.422187089010414,1.470790075535261,8,-0.8313274383544993,-2.006805419921882,-1.1263146400451696,0.3262739181518519,-3.5577220916748082,3,-0.11194030373604835,13.533172119487961,30.991512298583984,-1.1176471724108639,31.10771942138672,1.1041616657331499,28.76570129394531,-0.11194030373604835
3337,2008-08-08,31.867534637451172,32.09101104736328,29.51657867431641,29.79368782043457,3961293.0,0.06417908879185497,1.0425521611652293,-3.5151527887338725,67.0431924021319,61.49101332890752,-2.4442535260142435,-3.495912222510178,-3.1194084409704566,-1.7194650976577606,12.317912047057602,2.5744323730468714,0.8819227081793173,3.118816947937013,0.022920062656613283,6.214713833217413,1.5708685052968114,4.666765390577215,-5.6189209700756635,94.2528386070175,27.65647166701008,1.5479484426402004,8,-2.319669723510742,-3.495147705078125,-3.04819917678833,-1.5956106185913086,-5.148862838745121,4,-0.13800839681379296,-1.325001066871506,29.94565010070801,13.533172119487961,30.991512298583984,-1.1176471724108639,31.10771942138672,-0.13800839681379296
3338,2008-08-11,33.083240509033196,33.816238403320305,31.125598907470703,31.85859680175781,3743036.0,0.038148726765744545,-1.0000000000000053,0.5905179192729082,67.08693434159437,62.92729915688955,-3.1645511118824814,-4.400039589375037,-4.344958708256929,-2.891035063007525,11.97410032825745,2.6906394958496023,1.055889440505645,3.993499851226801,0.5657794946759296,7.421220207777672,2.2796396729513653,5.707360029502237,-6.4840829988584225,84.35115451881981,19.743185395982735,1.713860178275435,8,-2.073848724365231,-3.8482398986816406,-4.263905048370354,-2.8113164901733327,-7.3210430145263565,0,-0.20237777185617212,1.0425521611652293,31.867534637451172,-1.325001066871506,29.94565010070801,13.533172119487961,30.991512298583984,-0.20237777185617212
3339,2008-08-12,31.90329170227051,32.90446090698242,31.73344993591309,32.60053253173828,2248014.0,-0.03566605896543018,-1.2586237025128524,-0.5693417810630047,57.59622352817444,62.398573118601476,-1.7182677105711264,-2.9006314114812817,-3.1758004779629196,-1.7093316698280994,10.764028994788,1.3497905731201065,1.3075927021497193,2.5163292884826696,-0.79730558788712,5.829964164852459,0.8595118502977748,4.173146726667564,-4.726767720644094,55.50934674793516,-5.73838817365921,1.6568174381848941,8,-0.8938999176025462,-2.668291091918956,-3.0995993614196813,-1.631367683410648,-5.586875915527347,1,-0.1448585249059382,-1.0000000000000053,33.083240509033196,1.0425521611652293,31.867534637451172,-1.325001066871506,29.94565010070801,-0.1448585249059382
3340,2008-08-13,31.018329620361328,31.89435195922852,30.36578369140625,31.73344993591309,2243092.0,-0.027738895727997925,1.9482734200685237,1.025643200065664,60.19759587816645,62.06643779051107,-0.7260851744439805,-1.8062502206612194,-2.3052186328935953,-0.8240322071037305,9.715714001528209,1.5375080108642614,1.656716012361958,1.4396256446838365,-1.779614054397939,4.658865343765616,-0.16999420485705485,3.049245494224728,-3.3106284849993983,34.92720449282692,-26.957446343481593,1.6096198495408895,8,-0.008937835693362928,-1.7833290100097727,-2.1252474784851074,-0.7464056015014648,-2.663822174072262,2,-0.10518733299808436,-1.2586237025128524,31.90329170227051,-1.0000000000000053,33.083240509033196,1.0425521611652293,31.867534637451172,-0.10518733299808436
3341,2008-08-14,31.93904685974121,32.368118286132805,30.39259910583496,30.65183067321777,1491442.0,0.0296830051988195,-1.188117410446429,-1.7999994665656658,65.97653712711677,62.698191911379205,-1.3454680327535442,-2.576023779072351,-3.240864413118981,-1.7407674688868617,9.727124820002086,1.9755191802978445,1.7951716013540313,2.1806690216064446,-1.1480446345323188,5.5093826777452115,0.5163121935370611,3.845025849675828,-3.74266274294261,56.34092784328344,-9.247344289962214,1.664356828069383,8,-0.9296550750732457,-2.7040462493896555,-3.184518814086914,-1.6671228408813477,-5.256132125854492,3,-0.14833470178036656,1.9482734200685237,31.018329620361328,-1.2586237025128524,31.90329170227051,-1.0000000000000053,33.083240509033196,-0.14833470178036656
3342,2008-08-15,32.21615600585937,32.573715209960945,31.81390190124512,32.15358352661133,1780177.0,0.008676187092716559,-1.0481917179964713,0.048610699510420026,66.68919105952207,63.19394532565386,-1.1915477041344111,-2.671903768007727,-3.5271081204144252,-1.998968937028792,10.091316667732176,0.7598133087158239,1.7778214087052007,2.255756759643546,-1.1578762457531155,5.669389765040208,0.5489402569452153,3.962573262341877,-3.570183546139031,53.626912072312614,-15.849006019100806,1.706816502698331,8,-0.741936683654778,-2.9811553955078125,-3.7230939865112234,-1.9665794372558523,-6.6953105926513565,4,-0.18091009975759198,-1.188117410446429,31.93904685974121,1.9482734200685237,31.018329620361328,-1.2586237025128524,31.90329170227051,-0.18091009975759198
3343,2008-08-18,31.25968360900879,32.493263244628906,31.03620719909668,32.39493560791016,2278667.0,-0.029689215456884965,1.1879241532687217,-18.14299213558713,58.53490181043351,62.41133165999106,0.174221066860607,-1.4779138605218982,-2.5426595224242945,-1.013543868831718,10.024575761220037,1.4570560455322266,1.7931259881992148,1.1003915786743157,-2.113835271264307,4.314618428612938,-0.5067218462949974,2.707505003643629,-2.2000898738004544,35.21124749999625,-33.84920187159089,1.607113424969312,8,0.4067249298095703,-2.0246829986572337,-3.3543601036071777,-1.5643243789672852,-6.203666687011719,0,-0.14526736313460498,-1.0481917179964713,32.21615600585937,-1.188117410446429,31.93904685974121,1.9482734200685237,31.018329620361328,-0.14526736313460498
3344,2008-08-19,29.50763893127441,30.30320930480957,29.328859329223636,30.30320930480957,3424992.0,-0.05604806176699284,1.4494375557409502,0.7007874677208786,48.77735019105467,61.00269235211387,1.872319673829164,0.37428329522994375,-0.7780981350880118,0.7648386330557742,9.273727614641448,1.9308242797851527,1.8503811010622861,-0.7030523300170941,-3.8360377544751962,2.429933094441008,-2.2695450422461434,0.8634403822119552,4.308599472045895,5.5096315097406166,-58.55857712516686,1.5664927122290502,8,2.064909934997562,-0.2726383209228551,-1.682766437530514,0.1877202987670934,-4.380109786987301,1,-0.12693124805718936,1.1879241532687217,31.25968360900879,-1.0481917179964713,32.21615600585937,-1.188117410446429,31.93904685974121,-0.12693124805718936
3345,2008-08-20,29.06068992614746,29.80262565612793,28.82827568054199,29.400371551513672,2751091.0,-0.01514689149368842,-1.4222193245533843,0.4269661574460313,49.80289557538102,60.18942465706391,2.2535650852451354,0.7966002537820316,-0.3258733447906721,1.2235190377046052,9.8064158603823,0.974349975585941,1.8782164373536752,-1.1084350585937486,-4.2810309615905595,2.0641608444030624,-2.694733010092154,0.4778628929046569,4.665800895690914,6.205259590495314,-55.01819544533535,1.5862979514984064,8,2.2615671157836843,0.6346683502197266,-1.7408709526062012,0.12961578369140625,-3.53090667724609,2,-0.09443251851137668,1.4494375557409502,29.50763893127441,1.1879241532687217,31.25968360900879,-1.0481917179964713,32.21615600585937,-0.09443251851137668
3346,2008-08-21,28.88190841674805,29.14113998413086,28.40814208984375,29.06068992614746,1792594.0,-0.006152004988654869,3.315793611131388,0.5263208135166748,50.804284751611206,58.385101584783826,2.5318361799776383,1.065196062049548,-0.1048811004817658,1.387562717201984,10.454422752342808,0.7329978942871094,1.6566110140749082,-1.3095640182495067,-4.436697924287682,1.8175698877886717,-2.873130971268594,0.2540029347695807,4.648653799438467,11.373376801772993,-48.73370194836704,1.563566953019089,8,2.2302818298339773,1.086090087890618,-1.5620894432067907,0.30839729309081676,-4.505254745483402,3,-0.018260599779242992,-1.4222193245533843,29.06068992614746,1.4494375557409502,29.50763893127441,1.1879241532687217,31.25968360900879,-0.018260599779242992
3347,2008-08-22,30.00822257995605,30.10655212402344,29.01599311828613,29.328859329223636,1853339.0,0.03899722092307689,1.4897972513978117,-3.799963726755821,54.324828700166044,56.96708984684736,1.2449636997186317,0.1188705185967649,-1.1966394875175332,0.24534583678849486,10.741046206591797,1.2246437072753906,1.5398928388555788,-0.29364652633667276,-3.214431036686978,2.6271379840136326,-1.7540387815118272,1.1667457288384817,3.2149944286498986,39.168495363669386,-20.49781760555966,1.4603922551751527,8,0.6480789184570348,0.26817131042480824,-2.6884036064147914,-0.840265274047848,-4.415864944458001,4,-0.11081322251623349,3.315793611131388,28.88190841674805,-1.4222193245533843,29.06068992614746,1.4494375557409502,29.50763893127441,-0.11081322251623349
3348,2008-08-25,28.83721351623535,29.6059684753418,28.72994613647461,29.328859329223636,1519633.0,-0.03902293981593141,-1.4810151198405468,-0.723686205366932,41.39566680674738,55.16702798891101,1.9560317061545298,1.4456665182253694,-0.03221054904896903,1.3923395593650199,10.841937753648175,1.2782764434814418,1.5255227165847032,-1.5165018081665025,-4.283058412890661,1.2500547965576523,-2.8997801105285816,-0.13322350580442333,4.0970989972448635,22.641488544739577,-31.07059870506468,1.3832783023620776,8,1.6537151336669957,1.4391803741455078,-1.5173945426940918,0.33074378967285156,-3.0392589569091797,0,-0.11500307063857695,1.4897972513978117,30.00822257995605,3.315793611131388,28.88190841674805,-1.4222193245533843,29.06068992614746,-0.11500307063857695
3349,2008-08-26,25.252674102783203,25.76219749450684,24.367713928222656,25.261613845825195,15879629.0,-0.12430255827020364,1.7610609777052562,0.01818329945221197,32.77897361720282,52.12051440435949,5.026568331122057,4.986664339758242,3.484940892538038,4.9394833409739896,11.374703192060407,4.469499588012695,1.0892454906192697,-4.911087417602538,-8.463983278319603,-1.358191556885476,-6.68753534796107,-3.134639487244005,7.410068185278824,15.420545838146976,-32.02934791674596,1.7764479303585312,8,3.2180404663085973,3.8393020629882777,2.051501750946045,3.915283203125,0.28604888916015625,1,-0.007787578455481614,-1.4810151198405468,28.83721351623535,1.4897972513978117,30.00822257995605,3.315793611131388,28.88190841674805,-0.007787578455481614
3350,2008-08-27,25.1364688873291,25.73538017272949,24.81466484069824,25.73538017272949,3423761.0,-0.004601699407402293,2.074630097897502,66.99423938553406,34.71591462914904,48.6471119045853,4.7167009181666515,4.987563776443643,3.5632939797107035,5.010243759601245,12.650015411482004,0.92071533203125,0.5126020119481893,-4.791750049591066,-8.997598306196693,-0.5859017929854424,-6.894674177893876,-2.688825921288256,6.862671131945778,13.395654884798072,-31.40541548763654,2.1029241283028117,8,3.334245681762699,3.9555072784423793,2.0269174575805664,4.031488418579102,-0.5989131927490234,2,-0.0003556483244350206,1.7610609777052562,25.252674102783203,-1.4810151198405468,28.83721351623535,1.4897972513978117,30.00822257995605,-0.0003556483244350206
3351,2008-08-28,25.70856475830078,25.797954559326172,24.904054641723636,25.243736267089844,3064213.0,0.022759595770433183,1.77777711921667,-0.7761224450799723,28.589194879347616,44.41377899567703,3.5401534069705782,4.371356401707949,2.9767920024205026,4.408414169510245,14.025791121203856,0.8938999176025355,0.1527322129602915,-4.049366283416749,-8.651118873918506,0.5523863070850119,-6.350242578667633,-1.7484899881658684,5.680061173689921,23.36449964836525,-14.554132656535682,2.3008762952508803,8,2.721923828125,3.3834114074706996,1.8324942588806152,3.459392547607422,-2.583372116088867,3,-0.006954161427533023,2.074630097897502,25.1364688873291,1.7610609777052562,25.252674102783203,-1.4810151198405468,28.83721351623535,-0.006954161427533023
3352,2008-08-29,26.182331085205078,26.25384330749512,25.47615051269531,25.60129547119141,3154603.0,0.01842834601458354,1.148144440697967,1.2499999999999925,24.705107883812744,40.65491300383029,2.369676753775046,3.9019249613791267,2.4725028297021154,3.9170728367483925,14.914575890244313,0.7776927947998118,-0.19987688534455827,-3.451347827911377,-8.304419142055643,1.4017234862328927,-5.8778834849835135,-1.024812170839244,4.644621886484181,34.64163760389226,2.4891521834675103,2.4265356570721344,8,1.1531305313110352,2.9096450805664027,1.3587279319763184,2.985626220703125,-3.504087448120117,4,-0.06896549463316382,1.77777711921667,25.70856475830078,2.074630097897502,25.1364688873291,1.7610609777052562,25.252674102783203,-0.06896549463316382
3353,2008-09-02,26.620342254638672,28.51540946960449,26.32535552978516,26.593524932861328,5700526.0,0.01672926554966314,-6.777786056845658,0.04615435118012043,29.521828230672583,38.51541056378783,1.3459042277223325,3.4730110901710844,2.022837995803478,3.448725824851252,15.37083352678148,2.3330783843994105,-0.7469701403483029,-2.9060687065124498,-7.931689694700978,2.119552281676082,-5.4188792006067175,-0.3932582124181856,3.6898715935732582,54.31035870259506,24.0749935030721,2.5128104940942655,9,0.616790771484375,2.471633911132809,0.9207167625427246,2.5476150512695312,-5.104169845581058,1,-0.03861650647866832,1.148144440697967,26.182331085205078,1.77777711921667,25.70856475830078,2.074630097897502,25.1364688873291,-0.03861650647866832
3354,2008-09-03,26.21808624267578,26.8616943359375,26.012489318847656,26.61140251159668,3566954.0,-0.015110850496026118,-1.1111108476866725,-14.666500711237553,30.669545241855886,36.38948274895169,1.377303763492975,3.6787786204999335,2.437055096264551,3.8241363474095493,15.433084623586169,0.8492050170898438,-1.3937642050808563,-3.0638430595397956,-8.239070801708209,2.111384682628618,-5.651456930624004,-0.47622918845558715,3.6167276119370086,37.92267618293678,7.9387259131590255,2.5876138710842076,9,1.0190467834472656,2.8738899230956996,1.5531516075134277,2.949871063232422,-7.231649398803711,2,-0.01602449848783205,-6.777786056845658,26.620342254638672,1.148144440697967,26.182331085205078,1.77777711921667,25.70856475830078,-0.01602449848783205
3355,2008-09-04,26.182331085205078,26.36111068725586,25.20797920227051,25.976734161376953,5514599.0,-0.0013637592438956458,3.095246159265167,-0.5227267216588833,25.038758779547877,33.526646529833556,1.074858938038858,3.5160377849251745,2.4572258715757584,3.842128465834172,15.63204635217157,1.153131484985348,-1.8848923489099398,-2.859139156341552,-8.145618220579777,2.4273399078966733,-5.5023786884606665,-0.21589962422243758,3.2151147752965024,35.396035682030615,8.384774857057977,2.643239532119113,9,1.0548019409179688,2.9096450805664027,1.725226879119873,2.9677486419677734,-7.026054382324219,3,-0.02458177200369316,-1.1111108476866725,26.21808624267578,-6.777786056845658,26.620342254638672,1.148144440697967,26.182331085205078,-0.02458177200369316
3356,2008-09-05,26.593524932861328,26.62928009033203,25.72644233703613,25.73538017272949,3438640.0,0.015705012908060034,-1.061225334050378,4.173918287071414,25.9003804104168,30.36837449763919,0.34075516665860306,2.9943570054556545,1.972658673207448,3.3988256223655817,16.00301622093982,0.902837753295902,-2.113012795345327,-2.2803390502929695,-7.65788783875832,3.0972097381723778,-4.969113444525643,0.40843534393970415,2.4015423730579393,41.89191059522064,17.493571419228154,2.688774394232674,9,0.39331626892089844,2.4984512329101527,1.4682307243347168,2.5342063903808523,-5.783533096313477,4,-0.07731089592191331,3.095246159265167,26.182331085205078,-1.1111108476866725,26.21808624267578,-6.777786056845658,26.620342254638672,-0.07731089592191331
3357,2008-09-08,27.46954727172852,28.202545166015625,26.3521728515625,27.36227989196777,5246224.0,0.03294118929622214,1.352273099244341,0.12499916650923729,33.6419735301202,29.506853022458394,-1.042923268496839,1.8677133333490197,1.0644933912681473,2.488896744664082,15.262014149636832,1.850372314453125,-2.3269254249206526,-1.1844173431396463,-6.403886441261523,4.035051754982231,-3.794151892200585,1.4253172059212922,1.1553317639750205,68.37840518648309,43.47455426959148,2.609734549060938,9,-1.027985572814945,1.6224288940429616,0.5922083854675257,1.3006248474121058,-7.562395095825199,0,-0.15815166469772102,-1.061225334050378,26.593524932861328,3.095246159265167,26.182331085205078,-1.1111108476866725,26.21808624267578,-0.15815166469772102
3358,2008-09-09,26.387928009033203,27.97907066345215,26.387928009033203,27.701961517333984,4041168.0,-0.039375212557962724,-1.4217687667287917,-12.250075570332942,35.70843522181704,29.83234875630442,-0.38584823429932413,2.5529070560018745,2.1114009748983023,3.5235527978318864,13.619480420019798,1.5911426544189453,-2.592821340668195,-1.9312709808349595,-6.801776204675043,2.9392342430051244,-4.3665235927550015,0.5039816310850824,1.8963778180718656,39.40299933440119,11.548305975921245,2.4352526119200424,9,0.2771091461181605,2.7040481567382777,1.6336021423339844,2.1096038818359375,-8.107673645019531,1,-0.14058263197771081,1.352273099244341,27.46954727172852,-1.061225334050378,26.593524932861328,3.095246159265167,26.182331085205078,-0.14058263197771081
3359,2008-09-10,27.281827926635746,27.710899353027344,26.33429336547852,26.557769775390625,3784987.0,0.033875335619247604,-1.3511410594074162,-0.5510195490991882,42.17151427590059,30.66074871705459,-1.0746543300237228,1.3650112882492422,1.20168245377522,2.5821298705120874,11.880154290841707,1.3766059875488246,-3.017058869970846,-0.8062978744506815,-5.390967343651756,3.778371594750393,-3.0986326090512186,1.4860368601498557,0.9207172393798793,69.25373324458691,37.06350541303268,2.292334734600537,9,-0.5720958709716832,1.810148239135735,0.8067445755004847,0.6123218536376918,-8.509927749633793,2,-0.21133684784915086,-1.4217687667287917,26.387928009033203,1.352273099244341,27.46954727172852,-1.061225334050378,26.593524932861328,-0.21133684784915086
3360,2008-09-11,27.75559425354004,27.86286354064941,26.816999435424805,27.12092590332031,3600962.0,0.017365637235829956,1.4631549157849228,0.8765433399628577,45.16871016319008,32.50291708192597,-1.2715435216444995,0.668553081549689,0.714394842771835,2.0659675994829243,11.171008279444877,1.0458641052246058,-3.1539994729013046,-0.16939477920532298,-4.542359156823103,4.203569598412457,-2.3558769680142113,2.0170874096035654,0.22347640991210938,81.9494203857522,45.17927441485757,2.1864821888088897,9,-0.8938999176025391,1.3363819122314418,0.7709894180297816,0.1832504272460902,-8.795974731445312,3,-0.31594198018475217,-1.3511410594074162,27.281827926635746,-1.4217687667287917,26.387928009033203,1.352273099244341,27.46954727172852,-0.31594198018475217
3361,2008-09-12,27.201377868652344,27.48742485046387,26.548830032348636,27.210315704345703,3811388.0,-0.019967736227337607,2.333337849188459,-0.014082686950223664,37.33871127328294,33.90665079186711,-0.5400999609804593,0.8955520184399575,1.2864102176925911,2.5875515276033596,10.173653598993509,1.2067642211914027,-2.8196098056832852,-0.4867277145385742,-4.4369991344597715,3.463543705382623,-2.461863424499171,1.4884079954220226,0.6614856719970668,46.41154382533155,9.533964611570752,1.9751357099605984,9,-0.33968353271484375,1.890598297119137,1.325205802917477,0.7374668121337855,-7.839504241943359,4,-0.29576079581773285,1.4631549157849228,27.75559425354004,-1.3511410594074162,27.281827926635746,-1.4217687667287917,26.387928009033203,-0.29576079581773285
3362,2008-09-15,26.387928009033203,27.39803504943848,25.86946678161621,26.36111068725586,2985010.0,-0.029904729956955034,-2.026552816728546,-3.0004268032437045,38.58333254799891,34.91348460490337,0.34149236825626517,1.3175283151869266,2.0875368998625454,3.3654484184296365,9.156335560840589,1.5285682678222692,-2.5320380497993398,-1.0087661743164062,-4.368304657577578,2.350772308944766,-2.688535415946994,0.6710030673141816,1.4749355316162074,24.576235940833964,-13.519569257789993,1.6797692416305863,9,0.3173341751098633,2.7040481567382777,2.1386556625366175,1.5509166717529261,-7.61602783203125,0,-0.21138212028530223,2.333337849188459,27.201377868652344,1.4631549157849228,27.75559425354004,-1.3511410594074162,27.281827926635746,-0.21138212028530223
3363,2008-09-16,26.71867179870605,26.8259391784668,25.94991683959961,26.244903564453125,3044524.0,0.012533905259997091,1.5454555531231395,17.666500711237422,59.808627094656565,38.15116036632567,0.029238151269023405,0.6631396472176441,1.7509408686021608,2.9997148741226063,8.68752176181308,0.876022338867191,-2.1752339115602126,-0.4509717941284208,-3.2837445490804917,2.38180096082365,-1.8673581716044545,0.9654145833476129,0.8645797729492202,42.60090286801238,1.569214107366804,1.4163863774760348,9,-0.013409614562984729,2.3733043670654297,2.241454124450687,1.6537151336669957,-9.171415328979489,1,-0.2549348139054054,-2.026552816728546,26.387928009033203,2.333337849188459,27.201377868652344,1.4631549157849228,27.75559425354004,-0.2549348139054054
3364,2008-09-17,25.76219749450684,27.32652282714844,25.485088348388672,27.02259635925293,5218705.0,-0.03579797346983138,-1.029557002339758,-2.6603701422354398,53.76343222559443,41.34279074921973,1.0216850516132716,1.3962122090121802,2.643931833828656,3.89758377757612,9.188031781579584,1.8414344787597692,-1.8127769740903332,-1.2201740264892535,-3.892847546040027,1.45249949306152,-2.5565107862646386,0.11616273328613147,-1.3944835662841832,11.654135639908752,-31.515362374021095,1.3363367597753861,9,1.081619262695309,2.8738899230956996,4.359998703002919,3.472803115844716,-8.581439971923832,2,-0.29042332790471426,1.5454555531231395,26.71867179870605,-2.026552816728546,26.387928009033203,2.333337849188459,27.201377868652344,-0.29042332790471426
3365,2008-09-18,26.316415786743164,26.548830032348636,24.88617515563965,26.14657592773437,6095425.0,0.021512850072455958,4.239444746640814,-0.13475088224790427,53.66378681014215,44.42761368252255,0.5458933940799433,0.6596804904067355,2.07631662985321,3.296808087591728,9.547064202007734,1.662654876708988,-1.5570425195710484,-0.5287420272827141,-3.0283276937565233,1.970843639191095,-1.7785348605196205,0.7210508059541922,-1.8895256805419933,54.98282744441276,8.923621071223167,1.2497928332369048,9,0.22794437408447266,2.1542987823486364,3.8057804107665945,2.9185848236083913,-9.591547012329102,3,-0.2866847701023839,-1.029557002339758,25.76219749450684,1.5454555531231395,26.71867179870605,-2.026552816728546,26.387928009033203,-0.2866847701023839
3366,2008-09-19,28.354507446289066,28.87297058105469,26.8259391784668,27.84498405456543,6777268.0,0.07744563986455133,1.6473948087347325,3.0000224605536108,61.015407793502156,47.469106378453866,-1.3590524701839684,-1.4966843950585478,0.08281560413884037,1.2198267811493615,9.80395161050122,2.556554794311527,-1.2368494777304662,1.535719680786137,-0.8832203262912621,3.9546596878635363,0.3262496772474357,2.7451896843248385,-3.869624685668949,86.99549188151155,37.86066441754009,1.2094700035387005,9,-1.474934577941898,0.11620712280273438,1.7676887512206925,0.8804931640624893,-12.192794799804691,4,-0.3313366646199283,4.239444746640814,26.316415786743164,-1.029557002339758,25.76219749450684,1.5454555531231395,26.71867179870605,-0.3313366646199283
3367,2008-09-22,26.68291473388672,28.023765563964844,26.28959846496582,27.90755844116211,2489540.0,-0.05895333274855108,1.3803680499739501,-2.4035083122143153,50.28202825131137,49.08839449284212,0.2114590708057733,-0.09168973703344463,1.809023597055468,2.8389892623372504,10.4703679904567,2.0649089813232457,-0.8754996567409492,0.03039236068725515,-1.8662317610648707,1.927016482439381,-0.9179197001888078,0.978704421563318,-2.0225084604492203,45.06726296496696,-3.271911449184671,0.9483120608760629,9,0.19665813446044922,1.7877998352050817,3.4392814636230398,2.5520858764648366,-9.073083877563477,0,-0.27437186604955766,1.6473948087347325,28.354507446289066,4.239444746640814,26.316415786743164,-1.029557002339758,25.76219749450684,-0.27437186604955766
3368,2008-09-23,25.52084541320801,27.281827926635746,25.39569854736328,26.709732055664066,2928068.0,-0.04355106375252571,-1.6211160368168815,0.9708020670772164,47.05882826221812,49.63142938021074,1.3830394670956423,0.8529160416672887,3.008431951984438,3.921499201620147,10.910675778295975,1.8861293792724645,-0.5661622309957366,-0.9658585548400858,-2.6230293850796222,0.6913122753994507,-1.794443969959854,-0.13727313972031752,-0.6919365674658238,15.919308362863665,-32.34382239969937,0.8285854151197686,9,1.3587274551391566,2.90964317321777,4.833764553070061,3.714155197143544,-7.678602218627933,1,-0.26444834122592276,1.3803680499739501,26.68291473388672,1.6473948087347325,28.354507446289066,4.239444746640814,26.316415786743164,-0.26444834122592276
3369,2008-09-24,25.05601692199707,25.68174743652344,24.96662712097168,25.68174743652344,2257747.0,-0.01821367919772654,1.2857134148014107,0.5263163805370955,45.41484668687455,49.658777882842344,1.675086561680061,1.372631595712086,3.515765875768885,4.309537762787588,9.376493131854009,0.7151203155517614,-0.4432279854681589,-1.4208541870117202,-3.110863469195486,0.26915509517204583,-2.265858828103603,-0.5758495459198372,3.8169536590576207,4.260107385363035,-43.74567034482835,0.8450046410918823,9,1.8235559463500977,2.279444694519043,5.394687652587887,4.178983688354485,-6.552286148071289,2,-0.29967893443105276,-1.6211160368168815,25.52084541320801,1.3803680499739501,26.68291473388672,1.6473948087347325,28.354507446289066,-0.29967893443105276
3370,2008-09-25,25.12752914428711,25.494028091430664,24.930870056152344,25.27949142456055,2398479.0,0.0028540937896341934,-1.06557205020218,0.24285579294221357,43.862276787995874,50.38361849558823,1.3316126547491045,1.3706913486589585,3.4489865285441113,4.154020786269047,7.766789906094967,0.5631580352783203,-0.2782686782035029,-1.3488949775695787,-3.0404010428258736,0.34261108768671633,-2.1946480101977244,-0.5031419449414329,3.6673145675659207,4.988687804698669,-41.98151455723017,0.8457530326281468,9,1.7520437240600586,2.1096038818359375,5.276245594024655,4.107471466064446,-5.30976676940918,3,-0.31625758251327496,1.2857134148014107,25.05601692199707,-1.6211160368168815,25.52084541320801,1.3803680499739501,26.68291473388672,-0.31625758251327496
3371,2008-09-26,25.52978324890137,25.574478149414066,24.58225059509277,24.58225059509277,2712943.0,0.01600850216129257,-1.0943395466806225,-6.235314790641532,41.54325327074812,50.7124985758937,0.745728272488865,1.0059312551928166,3.018774347905868,3.67067548281182,6.186184557680755,0.9922275543212962,-0.25402319929434825,-0.9377017974853494,-2.6480780842183655,0.7726744892476667,-1.7928899408518575,-0.08251365411884137,3.1105015167236303,27.532428665249896,-16.03869006267947,0.8551881433665076,9,1.1978273391723597,1.7073497772216761,4.979024410247796,3.7052173614501847,-6.0695800781250036,4,-0.3448879447445451,-1.06557205020218,25.12752914428711,1.2857134148014107,25.05601692199707,-1.6211160368168815,25.52084541320801,-0.3448879447445451
3372,2008-09-29,24.37665367126465,25.37782096862793,23.91182518005371,25.10965156555176,3601969.0,-0.045168012841877325,1.3098611866602154,-0.7735858931518962,41.28582627334696,48.654409595748184,1.7696535409477931,2.125840914264707,4.135445293578812,4.741037189149914,4.972461894854464,1.6179580688476598,-0.34532701686812217,-2.0005475044250502,-3.9484385616832256,-0.0526564471668749,-2.974493033054138,-1.0266019757959626,4.02014904412842,13.793119061472028,-29.053360585726438,0.9739455286290869,9,2.015744209289551,2.632534980773926,6.1634407043457,4.858346939086907,-3.915283203125,0,-0.3370003584398501,-1.0943395466806225,25.52978324890137,-1.06557205020218,25.12752914428711,1.2857134148014107,25.05601692199707,-0.3370003584398501
3373,2008-09-30,25.59235763549805,25.87840461730957,23.87606811523437,24.859359741210934,3186598.0,0.04987165099147628,2.0684989565125944,-1.0000000000000049,42.87867549340896,47.44499218106091,0.42172958491522294,0.8739837737171179,2.925475060663306,3.445226056013201,4.9477261855009305,2.002336502075199,-0.2734442225975471,-0.733444309234617,-2.708384795556807,1.2414961770875728,-1.720914552395712,0.2540259339264779,2.445646877067869,85.7143401463708,44.29938738282182,0.9874702431610946,9,0.7821617126464808,1.1486606597900355,4.873990058898922,3.642642974853505,-6.856214523315437,1,-0.3119105669304414,1.3098611866602154,24.37665367126465,-1.0943395466806225,25.52978324890137,-1.06557205020218,25.12752914428711,-0.3119105669304414
3374,2008-10-01,25.797954559326172,26.19127082824707,25.08283424377441,25.29737091064453,3064996.0,0.008033528085077402,-1.384614122049689,0.6829264484702069,41.55744486375249,46.099843075906506,0.247796671025327,0.6696300884553814,2.6895037069837144,3.1738918145324,4.694674924332583,1.1084365844726598,-0.15959353653114405,-0.5068408012390151,-2.4954952947775446,1.4818136922995144,-1.5011680480082816,0.48748644553025144,1.8238563135065924,83.01158396583388,44.7938497938618,0.9943272467692654,10,0.5765647888183594,0.5765647888183594,4.58570671081543,3.4370460510253835,-7.607089996337891,2,-0.3083853546005274,2.0684989565125944,25.59235763549805,1.3098611866602154,24.37665367126465,-1.0943395466806225,25.52978324890137,-0.3083853546005274
3375,2008-10-02,25.53872299194336,25.75325965881348,25.047077178955078,25.6102352142334,2617071.0,-0.010048531823973583,2.9499959992531353,-0.1428576871785102,42.642401697807315,44.058397954162636,0.43036927394724955,0.9256293900512524,2.8691907089524022,3.34893999556585,4.05408344162136,0.7508773803710938,-0.3243609648816239,-0.7338919639587402,-2.7515093501493304,1.28372542223185,-1.7427006570540335,0.2749167291365531,1.7085136051295642,71.81465654665844,33.20271481341089,1.0088086930952944,10,0.41119384765625,0.8357963562011719,3.2426223754882812,3.5532531738281214,-8.0272216796875,3,-0.2754637426560792,-1.384614122049689,25.797954559326172,2.0684989565125944,25.59235763549805,1.3098611866602154,24.37665367126465,-0.2754637426560792
3376,2008-10-03,24.537555694580078,26.11081886291504,24.260446548461914,25.994611740112305,3226871.0,-0.03920193259776994,1.1904762979964303,20.37492331901955,41.94552773411594,43.1321201189187,0.9310754293342818,1.8602469585789905,3.8245122106440093,4.2576775092226775,3.715984068998649,1.850372314453125,-0.3984171474562821,-1.632260799407959,-3.7859504881234756,0.5214288893075576,-2.7091056437657173,-0.5554159550502007,2.3725640543089916,28.57147564780339,-11.327786307993513,1.0768448443577578,10,1.0413923263549805,1.8369636535644531,4.2437896728515625,4.554420471191403,-7.893136978149414,4,-0.19234977511409868,2.9499959992531353,25.53872299194336,-1.384614122049689,25.797954559326172,2.0684989565125944,25.59235763549805,-0.19234977511409868
3377,2008-10-06,23.125192642211914,24.13529968261719,21.95418357849121,23.357606887817386,4125294.0,-0.057559239801547535,1.4400003413981477,0.1595094755058493,35.70411999683128,41.87048586720905,1.9955577972078444,3.0888194713729717,5.194132893970057,5.566175897638566,4.611942704661681,2.583372116088867,-0.557510734196935,-2.8274061203002923,-5.284150435956857,-0.3706618046437278,-4.0557782781285745,-1.59903396247201,3.4815219433116873,27.637124153819975,-11.427979034596909,1.2283721578282825,10,0.9475345611572266,2.288384437561035,5.636039733886719,5.966783523559567,-6.775762557983398,0,-0.15848471094444438,1.1904762979964303,24.537555694580078,2.9499959992531353,25.53872299194336,-1.384614122049689,25.797954559326172,-0.15848471094444438
3378,2008-10-07,22.67824363708496,23.598960876464844,22.320682525634766,23.116254806518555,3055599.0,-0.019327363539930364,-1.2170520068676456,1.8846141220496708,37.21275194409066,40.95914200689973,2.2315508766295764,3.418886477142486,5.592264688507633,5.901753092993495,5.5563200583068015,1.2782783508300781,-1.0072599728052012,-3.0888709068298326,-5.936320995371226,-0.24142081828843942,-4.512595951100529,-1.665145862559136,3.432575225830078,17.088627538540074,-24.392722442951673,1.4237250442706966,10,1.3944835662841797,2.7353334426879883,5.535475254058838,6.41373252868652,-7.034993171691896,1,-0.09775330067096266,1.4400003413981477,23.125192642211914,1.1904762979964303,24.537555694580078,2.9499959992531353,25.53872299194336,-0.09775330067096266
3379,2008-10-08,21.516172409057614,22.93747329711914,21.46253967285156,21.46253967285156,4944401.0,-0.051241676675836234,-54.00124470998271,-0.12244604692480535,31.051512996832088,39.53572380788153,3.1722900049064258,4.3498826560896084,6.65066432970254,6.964974915675338,6.712794995601966,1.4749336242675817,-1.2666663989391225,-3.962659358978275,-7.291224096510543,-0.6340946214460068,-5.626941727744409,-2.298376990212141,4.0958502197265645,1.153819166471415,-37.02434538009626,1.6642823687661332,10,2.3107328414917028,3.6515827178955114,6.648382186889652,7.575803756713867,-5.086290359497067,2,-0.12920649844322207,-1.2170520068676456,22.67824363708496,1.4400003413981477,23.125192642211914,1.1904762979964303,24.537555694580078,-0.12920649844322207
3380,2008-10-09,18.98643684387207,21.77540397644043,18.98643684387207,21.52511215209961,5408547.0,-0.11757367979262923,-1.1971830139361697,-47.33443579074647,14.402171195135793,36.52004802170239,5.29626079034006,6.523430035866468,9.019547541296767,9.377863555350778,8.17964943474092,2.7889671325683594,-1.4820744530482237,-6.053937053680421,-10.302763978073205,-1.8051101292876375,-8.178350515876815,-3.9295235914840276,6.04465817108154,0.0,-30.681085866195378,2.1244134621963924,10,3.6024169921875,4.943266868591309,9.178117752075195,10.10553932189941,-3.4683332443237305,3,-0.04190213716380187,-54.00124470998271,21.516172409057614,-1.2170520068676456,22.67824363708496,1.4400003413981477,23.125192642211914,-0.04190213716380187
3381,2008-10-10,19.15627670288086,20.094871520996094,15.911419868469238,17.645586013793945,7248574.0,0.008945325571375173,1.469657278779434,-0.5950704622174204,17.71471321010229,33.90103545911964,4.612294844255274,6.029082286630178,8.711142783897493,9.115385005125368,10.030863209435594,4.1834516525268555,-1.6583360290822569,-5.481842136383058,-10.347749259119752,-0.6159350136463644,-7.914795697751405,-3.048888575014711,4.907673004699703,39.45652061730439,10.15751305630451,2.432953561368347,10,1.895068645477295,3.2359185218811035,9.008277893066406,9.935699462890621,-4.183451652526854,4,-0.08586091212483093,-1.1971830139361697,18.98643684387207,-54.00124470998271,21.516172409057614,-1.2170520068676456,22.67824363708496,-0.08586091212483093
3382,2008-10-13,20.80999183654785,20.80999183654785,19.853519439697266,20.318347930908203,2404967.0,0.08632758647813299,2.8909152981614894,0.32544312955076593,30.61073601898667,32.53793107307272,2.681423691699063,4.148765249993417,6.949630864903664,7.399259243149174,11.39817916699444,1.6537151336669922,-1.8020922426837878,-3.5492301940917983,-8.627627231384558,1.5291668432009615,-6.088428712738178,-1.0100316754454184,1.7865024999926717,63.72092146219109,31.377451211912742,2.539198518646381,10,0.24135351181030273,1.5822033882141113,7.229416847229004,8.28198432922363,-6.033824920654297,0,-0.200171780596345,1.469657278779434,19.15627670288086,-1.1971830139361697,18.98643684387207,-54.00124470998271,21.516172409057614,-0.200171780596345
3383,2008-10-14,19.90715217590332,22.141902923583984,19.39763069152832,21.650257110595703,3938472.0,-0.043384911812358595,1.0131130383925755,-3.5454623045200435,29.54544696825731,31.203264640239926,3.009488208464525,4.759141848414828,7.7287902496934535,8.230236451258904,12.526940175900078,2.744272232055664,-1.9941168076867406,-4.111493873596192,-9.43150843688565,1.208520689693266,-6.7715011552409194,-1.4514865919514648,-3.995732307434082,56.870223775139806,20.10796629000442,2.660007281644728,10,1.1039671897888184,2.4850430488586426,7.859616756439209,9.18482398986816,-6.552286148071287,1,-0.1787157731170238,2.8909152981614894,20.80999183654785,1.469657278779434,19.15627670288086,-1.1971830139361697,18.98643684387207,-0.1787157731170238
3384,2008-10-15,18.280254364013672,19.63004493713379,18.280254364013672,19.504898071289066,3582280.0,-0.08172428670429976,-1.2043808580426312,0.7025645346426118,25.79013074342589,29.3307900897531,3.8642195391885146,6.110035925534419,9.135051276045314,9.796063255391324,14.17291012074397,1.6268978118896484,-2.162838797895109,-5.364294528961182,-11.195739775010296,0.4671507170879323,-8.280017151985739,-2.4485719059366247,-2.2442248344421394,38.02007765031642,-2.6472553166647543,2.9157226230245565,10,2.730865001678467,4.111940860748291,9.59825229644775,10.811721801757809,-6.176848411560059,2,-0.1442542234976657,1.0131130383925755,19.90715217590332,2.8909152981614894,20.80999183654785,1.469657278779434,19.15627670288086,-0.1442542234976657
3385,2008-10-16,18.771900177001953,18.771900177001953,17.609830856323242,18.038902282714844,3659246.0,0.02689491093494456,2.1707303110574494,-0.5985397139857879,26.256282097384513,27.58754057456072,2.583431844050491,5.295707190114065,8.427678868317983,9.225032184297966,15.596433960618445,1.162069320678711,-2.4649061799495406,-4.495422935485841,-10.57013630357168,1.579290432599997,-7.53277961952876,-1.4580662514429221,-2.613753179550173,45.9110518916263,3.434263151555612,3.0373566840429183,10,1.2514595985412598,3.6202950477600098,9.12895393371582,10.320075988769528,-5.989130020141602,3,-0.12476191037445883,-1.2043808580426312,18.280254364013672,1.0131130383925755,19.90715217590332,2.8909152981614894,20.80999183654785,-0.12476191037445883
3386,2008-10-17,18.959619522094727,19.379751205444336,18.02102470397949,18.280254364013672,3270724.0,0.010000018289184842,-1.268657096679159,0.9268309818840391,29.58221002943236,26.907328355960843,1.7000525341346027,4.60411355538983,8.055682851631165,8.94636659651674,16.594167287429727,1.3587265014648473,-2.8055903407939624,-3.837959194183348,-9.705781290239962,2.0298629018732655,-6.771870242211655,-0.9040481461550414,-2.681797406120303,29.783036230209785,-15.647797021588747,2.933911048028307,10,0.7955708503723145,3.4325757026672363,9.017215728759766,10.132356643676754,-4.961145401000977,4,-0.18151819547516723,2.1707303110574494,18.771900177001953,-1.2043808580426312,18.280254364013672,1.0131130383925755,19.90715217590332,-0.18151819547516723
3387,2008-10-20,19.361873626708984,19.72837257385254,18.950679779052734,19.209911346435547,2657232.0,0.021216359544846686,-1.3199979516125362,0.22368276981214713,24.982047800641098,25.54836122891089,0.7910164557652344,3.8211771794042306,7.408069355430847,8.44687459338245,17.907552280435983,0.7776927947998047,-3.1833157410942583,-3.069653034210205,-8.829353283450601,2.690047215030191,-5.949503158830403,-0.18980290959000712,-2.96676989458237,38.65875794523067,-1.6072288399312882,2.879850124620197,10,0.06257295608520508,3.0303215980529785,8.614961624145508,9.730102539062496,-4.541011810302734,0,-0.22668511637739697,-1.268657096679159,18.959619522094727,2.1707303110574494,18.771900177001953,-1.2043808580426312,18.280254364013672,-0.22668511637739697
3388,2008-10-21,18.771900177001953,19.773067474365234,18.67357063293457,19.040069580078125,2637991.0,-0.030470886293420762,-3.7307635492236484,-1.7647103122803494,22.63230812847364,24.612894021315505,0.8589279812670192,4.089271232255797,7.701577261413252,8.939474200131567,19.865046953988898,1.099496841430664,-3.535584234184995,-3.322179222106932,-9.110529784794842,2.4661713405809778,-6.216354503450887,-0.4280039407629772,-2.26186046104619,53.71901117920855,18.080965540472647,2.894175281343956,10,0.2547612190246582,3.6202950477600098,9.126718997955322,10.320075988769528,-2.565492630004883,1,-0.2128571547596283,-1.3199979516125362,19.361873626708984,-1.268657096679159,18.959619522094727,2.1707303110574494,18.771900177001953,-0.2128571547596283
3389,2008-10-22,17.547256469726562,18.467973709106445,17.10030746459961,18.324949264526367,3965880.0,-0.06523813230030595,1.5714254976179247,2.900005689981365,21.049218877614905,25.3514548749243,1.633114412340948,4.9777460135863905,8.647451577335573,10.065057144116238,21.852682838414285,1.6715927124023438,-3.7437712559957674,-4.1713849067688,-10.12259374122802,1.779823927690419,-7.146989323998408,-1.1957804895391924,-0.9245794896182353,16.722376999577534,-13.747217789034579,2.9756044172296092,10,1.4794049263000488,4.8449387550354,10.351362705230713,11.544719696044918,-1.1978263854980469,2,-0.23891999579122003,-3.7307635492236484,18.771900177001953,-1.3199979516125362,19.361873626708984,-1.268657096679159,18.959619522094727,-0.23891999579122003
3390,2008-10-23,17.180757522583008,17.9316349029541,16.412004470825195,17.627708435058594,2956483.0,-0.020886395988789386,1.8813517027382323,0.5747139686315867,22.063810219259352,25.83468787594175,1.9182680538765524,4.973353624558769,8.753704100151886,10.332783978448099,23.99638196255539,1.5196304321289062,-3.9947960684567185,-4.140545272827147,-10.193722366530032,1.9126318208757382,-7.16713381967859,-1.1139567259757044,4.961145401000977,22.87231899396481,-7.513621219373952,3.026588546851442,10,2.096196174621582,5.211437702178955,10.559194564819336,11.911218643188473,-2.6280651092529297,3,-0.2955254774683561,1.5714254976179247,17.547256469726562,-3.7307635492236484,18.771900177001953,-1.3199979516125362,19.361873626708984,-0.2955254774683561
3391,2008-10-24,16.724868774414062,17.252269744873047,15.920358657836914,16.072322845458984,2405862.0,-0.026534845600940993,-1.785043113419002,-1.459994622990556,23.79209076542638,25.077060625546157,2.2272057361355273,4.991705702724552,8.909001229686012,10.680823141946988,26.093834048064384,1.3319110870361328,-4.09507058395679,-4.156188297271729,-10.201353367387746,1.8889767728442894,-7.1787708323297394,-1.133605762213719,5.302436180114746,20.881674553907587,-9.44499758658101,3.0225825350580093,10,2.3062620162963867,5.6673264503479,10.782668590545654,12.367107391357418,-1.4928131103515625,4,-0.23570281302203033,1.8813517027382323,17.180757522583008,1.5714254976179247,17.547256469726562,-3.7307635492236484,18.771900177001953,-0.23570281302203033
3392,2008-10-27,16.161712646484375,17.252269744873047,16.161712646484375,16.45669937133789,1851661.0,-0.03367178155629014,-6.39394017768237,-0.4520551148420739,23.567799580215194,24.41287758243037,2.303947869962837,5.173090418013924,9.149890844769878,11.133187349758465,27.90974600227124,1.0905570983886719,-3.7464277772242447,-4.308597373962403,-10.46896051872961,1.8517657708048034,-7.388778946346008,-1.228415801578798,5.6213144561767585,6.264527119517567,-24.673513398710156,3.0801815723836037,10,1.6850004196166992,5.805880069732666,11.513431072235107,12.930263519287106,0.05363273620605469,0,-0.133849584676361,-1.785043113419002,16.724868774414062,1.8813517027382323,17.180757522583008,1.5714254976179247,17.547256469726562,-0.133849584676361
3393,2008-10-28,17.609830856323242,17.609830856323242,15.258872985839846,16.62653923034668,3302159.0,0.08960177931104796,3.7818120451265465,-3.3333419545060714,34.514531350231664,25.38225542763101,0.5539369130726435,3.263605147185409,7.4205236264888725,9.60555188624566,30.265347743434802,2.3509578704833967,-3.483645866863256,-2.461352825164795,-8.247430206470998,3.3247245561414083,-5.354391515817895,0.4316858654883049,3.938689508544922,73.25908636766987,36.96093510145418,2.8930386906531016,10,-0.09386062622070312,3.6605195999145543,10.06531286239624,11.482145309448239,-0.7508773803710902,1,-0.15837568586955186,-6.39394017768237,16.161712646484375,-1.785043113419002,16.724868774414062,1.8813517027382323,17.180757522583008,-0.15837568586955186
3394,2008-10-29,17.842243194580078,18.646753311157227,17.252269744873047,17.377416610717773,2431816.0,0.013197874536846177,-2.8999970661111836,0.47272505082168187,44.45406332101102,27.404231119145066,0.28257441312347,2.5345591278313293,6.960246464256155,9.296307436230194,32.69167879206154,1.3944835662841797,-3.520379022273797,-1.8311549186706557,-7.022876837419197,3.360567000077884,-4.4270158780449265,0.764706040703615,3.328898327546387,76.25328998296949,33.90283010811974,2.59586095937427,10,-0.32627296447753906,2.882828712463379,9.812787532806396,11.249732971191403,0.48270606994628906,2,-0.09168329507356587,3.7818120451265465,17.609830856323242,-6.39394017768237,16.161712646484375,-1.785043113419002,16.724868774414062,-0.09168329507356587
3395,2008-10-30,18.50373077392578,18.932802200317386,18.065719604492188,18.34282875061035,2086587.0,0.03707423848738056,-1.4249977995833978,0.3461549509033537,46.98098096190122,29.33742788941938,-0.4704234415971946,1.3902850238985707,6.088291232109118,8.559912402067464,35.152818315003124,1.0905590057373082,-3.460218083830238,-0.8179177284240708,-5.231364126454384,3.5955286696062423,-3.024640927439229,1.3888054705910875,2.3126746360234876,88.32118417794224,43.72077896891041,2.206723199015157,10,-0.9877605438232422,2.221341133117676,8.60378646850586,10.5882453918457,1.1888866424560582,3,-0.11642520721999272,-2.8999970661111836,17.842243194580078,3.7818120451265465,17.609830856323242,-6.39394017768237,16.161712646484375,-0.11642520721999272
3396,2008-10-31,19.81776237487793,19.98760414123535,18.307071685791016,18.42327880859375,3212216.0,0.07101441417445353,-1.065934864701048,8.666662715300086,45.26045823448165,31.590584604290555,-1.8438239942728778,-0.3114392284434935,4.58048529748752,7.197122514925468,36.980042036822795,1.680532455444336,-3.1377555440526166,0.7321035385131829,-2.9514170015160914,4.415624078542455,-1.1096567315014525,2.5738638085278183,0.6651910896247735,96.40830149196299,51.986471679786945,1.8417602700146365,10,-2.194523811340332,0.9073095321655273,7.240590572357178,9.274213790893551,-1.0637397766113281,4,-0.2656742906667475,-1.4249977995833978,18.50373077392578,-2.8999970661111836,17.842243194580078,3.7818120451265465,17.609830856323242,-0.2656742906667475
3397,2008-11-03,19.460203170776367,20.488187789916992,19.23672866821289,19.74625015258789,2008950.0,-0.01804236004741,-2.4146411276577475,-0.20512753877318218,47.74775207722366,34.381189487484995,-1.6437028344758815,-0.2556366192550499,4.699810064609373,7.4926444574478595,37.56301463752097,1.2514591217041016,-2.85319553172668,0.5577938079833977,-2.6078234395673086,3.723411055534104,-1.0250148157919554,2.140602431758751,-4.201330184936522,80.34188688852439,35.94582801042415,1.5828086237753534,11,-1.5866727828979492,1.2648687362670898,7.5221686363220215,9.631772994995114,0.0,0,-0.21727149863796535,-1.065934864701048,19.81776237487793,-1.4249977995833978,18.50373077392578,-2.8999970661111836,17.842243194580078,-0.21727149863796535
3398,2008-11-04,20.46137046813965,20.488187789916992,19.63004493713379,19.951847076416016,1833650.0,0.05144690877979863,2.04760937081932,-1.7812577098238993,61.730774241583994,38.901362305703785,-2.65971352847394,-1.5087568123163742,3.504881001524989,6.420644243997344,38.17749180195786,1.027984619140625,-2.632071288908378,1.6698047637939446,-1.0650805346441672,4.404690062232056,0.30236211457488693,3.0372474130130023,-5.09791118621826,99.17126078584046,51.739292531820496,1.3674426492190561,11,-2.5878400802612305,0.2637014389038086,6.239422798156738,8.40266132354736,-2.574432373046875,1,-0.20751420791000752,-2.4146411276577475,19.460203170776367,-1.065934864701048,19.81776237487793,-1.4249977995833978,18.50373077392578,-0.20751420791000752
3399,2008-11-05,18.736143112182614,20.166383743286133,18.65569305419922,20.14850616455078,2353731.0,-0.08431631491367508,1.0864190213518679,-2.7719297588877687,49.83021559277824,41.986518458317,-0.8360243782210333,-0.002615156258265472,5.1278624500715,8.054867267388165,38.57425584628882,1.8056774139404297,-2.4275690947535686,0.08357887268066122,-2.3322134852032335,2.499371230564556,-1.1243173062612861,1.2914750516226086,-3.270189260101313,27.675224455955465,-19.125051527894506,1.2078961789419473,11,-0.8626127243041957,1.9889287948608434,7.821625709533695,10.110010147094723,0.929656982421875,2,-0.10019082502683685,2.04760937081932,20.46137046813965,-2.4146411276577475,19.460203170776367,-1.065934864701048,19.81776237487793,-0.10019082502683685
3400,2008-11-06,18.19086456298828,19.09370422363281,17.743915557861328,18.76296043395996,2653876.0,-0.029103030753420134,1.1884026823223153,0.4050628979655216,46.4696163771666,44.506243526288124,-0.14795277101662307,0.5059451912936197,5.566197032921707,8.521032609028495,38.174415577389894,1.3497886657714808,-2.1391210303107755,-0.42192106246948313,-2.8407637311672786,1.9969216062283124,-1.6313423968183827,0.7875002718794164,-2.6244660321502664,16.286613256009048,-31.31682088035671,1.209421334348898,11,-0.3173341751098633,2.49398136138916,8.18365478515625,10.655288696289055,1.001169204711914,3,0.007370991140844385,1.0864190213518679,18.736143112182614,2.04760937081932,20.46137046813965,-2.4146411276577475,19.460203170776367,0.007370991140844385
3401,2008-11-07,17.51150131225586,18.55736351013184,17.046672821044922,18.37858390808105,3183913.0,-0.03734639705441356,1.4671551945675196,1.5156246353473766,41.71337032725647,46.52241805373716,0.7316719540341339,1.1128230102515353,6.110073922515127,9.125235558827711,36.98985423240134,1.5106906890869176,-1.702728729100734,-1.0190455436706536,-3.4716909296107588,1.4335998422694516,-2.245368236640708,0.20727714929940078,-1.8466669962362658,13.506507901759365,-33.77312008884756,1.226322692970053,11,0.3620290756225586,3.173344612121582,8.650716781616211,11.334651947021477,3.0035037994384766,4,0.12455334726780243,1.1884026823223153,18.19086456298828,1.0864190213518679,18.736143112182614,2.04760937081932,20.46137046813965,0.12455334726780243
3402,2008-11-10,16.644418716430664,18.19086456298828,16.46563720703125,17.654525756835938,1736212.0,-0.04951503473995955,-1.5228706943559263,1.1649490432269225,40.70312371069231,47.210039427121686,1.8712042514990124,1.7410972550516917,6.813527904948817,9.900790728402619,36.32845455395909,1.7252273559570312,-1.279767565250534,-1.6778494834899895,-4.020474622159039,0.66477565517906,-2.8491620528245143,-0.5065369141554648,-0.8831173309331231,4.444481323865859,-40.284780029454595,1.1713125693345243,11,1.832493782043457,3.052667617797855,9.33231496810913,12.201734542846673,4.925388336181641,0,0.12674542246124987,1.4671551945675196,17.51150131225586,1.1884026823223153,18.19086456298828,1.0864190213518679,18.736143112182614,0.12674542246124987
3403,2008-11-11,16.349430084228516,16.814258575439453,15.956114768981935,16.188528060913086,2063766.0,-0.017722975925314133,-1.742862629624898,-0.15929205210852984,44.30271732385585,47.19322320521555,2.199951513301624,1.8507743207832448,6.923965893015307,10.108743917031543,36.58894207584804,0.8581438064575178,-0.8683943726654064,-1.7949520111083999,-4.170921763523605,0.5810177413068072,-2.9829368873160043,-0.6069671349007955,-0.49359097064258606,9.341809695462052,-37.321970485764886,1.1879848762076033,11,1.8727211952209473,3.079486846923828,8.39372205734253,11.535780906677243,5.086292266845703,1,0.19026798307475312,-1.5228706943559263,16.644418716430664,1.4671551945675196,17.51150131225586,1.1884026823223153,18.19086456298828,0.19026798307475312
3404,2008-11-12,15.643250465393065,16.268980026245114,15.455531120300293,16.04550552368164,3084461.0,-0.043192919581745426,-1.0919517677513886,-2.500000000000011,42.91598138163129,46.74155658518556,2.8624141473822267,2.4762241192515493,7.446551861925661,10.737028381967987,36.58803809050297,0.8938989639282227,-0.40036624171320767,-2.3692814350128177,-4.993234336335371,0.2546714663097358,-3.6812578856740945,-1.057304984351541,4.844937324523928,5.159714498488908,-42.674717693428875,1.3119764506612763,11,2.328608989715578,3.4549226760864276,9.09990167617798,12.241960525512694,9.877594947814947,2,0.14342847956461013,-1.742862629624898,16.349430084228516,-1.5228706943559263,16.644418716430664,1.4671551945675196,17.51150131225586,0.14342847956461013
3405,2008-11-13,16.429882049560547,16.62653923034668,14.615264892578125,15.482348442077635,4814073.0,0.05028568620746143,2.000003556235824,-2.3555542384333563,48.68105578986131,47.12162298022775,1.9564078385494845,1.5864776603518536,6.482834724165841,9.862725678397421,36.492389648653436,2.0112743377685547,-0.16511262712274188,-1.465548944473266,-4.155031377958537,1.2239334890120066,-2.810290161215903,-0.12080772773062876,3.9576526069641105,46.03175447976211,-4.996717103612276,1.344741216742636,11,1.1218442916870117,1.9487018585205078,8.067448139190674,11.209506988525384,8.947938919067383,3,0.1969532121583608,-1.0919517677513886,15.643250465393065,-1.742862629624898,16.349430084228516,-1.5228706943559263,16.644418716430664,0.1969532121583608
3406,2008-11-14,15.51810359954834,16.662296295166016,15.509164810180664,16.12595558166504,2466048.0,-0.055495130595693776,-2.6857184225566773,-0.6415096808348947,47.209296882566036,47.06179462526579,2.4519931605969063,2.347567648197675,7.190025520018175,10.649811248848103,36.783701991014325,1.1531314849853516,-0.13650414355431195,-2.205251598358153,-5.044274283615621,0.6337710868993138,-3.624762940986887,-0.7857402557294186,4.638540266418456,25.24999413221924,-30.142027719322865,1.4195113426287334,11,2.0336227416992188,2.860480308532715,7.741175174713135,10.883234024047848,9.28762149810791,4,0.23675123345991755,2.000003556235824,16.429882049560547,-1.0919517677513886,15.643250465393065,-1.742862629624898,16.349430084228516,0.23675123345991755
3407,2008-11-17,14.972825050354006,15.687945365905762,14.937068939208984,15.240995407104492,2050229.0,-0.03513822070437811,-3.4210476075500513,0.441177070471412,37.59460840547864,44.37999842125408,2.5633619195951436,2.684822482972704,7.49192093739242,11.08208877291702,37.38707226219271,0.7508764266967773,-0.20876617925435426,-2.531077718734741,-5.511813151333852,0.4496577138643705,-4.0214454350342965,-1.0407100024351852,4.962163656677243,16.260172121578076,-35.34865077663051,1.4903677162995557,11,2.4179992675781232,3.405758857727049,6.748945236206053,9.891004085540766,10.369240760803224,0,0.3701492565832989,-2.6857184225566773,15.51810359954834,2.000003556235824,16.429882049560547,-1.0919517677513886,15.643250465393065,0.3701492565832989
3408,2008-11-18,14.776166915893555,15.330385208129885,14.30239963531494,14.60632610321045,2383936.0,-0.013134337294337217,-1.6436770896819108,-0.633331792302198,35.52742601598378,42.79079957938803,2.0883809394945168,2.705493750402219,7.472761878833943,11.168736151347161,38.0005626602013,1.027985572814945,-0.3838108699908105,-2.527949190139772,-5.681465319949467,0.6255669396699233,-4.1047072550446195,-0.9511911252349243,4.946032838559567,20.075763851816827,-27.241876460697018,1.576758064904848,11,1.9218850135803187,3.445984363555908,6.945603370666504,10.087662220001217,10.699983596801754,1,0.4597701268122092,-3.4210476075500513,14.972825050354006,-2.6857184225566773,15.51810359954834,2.000003556235824,16.429882049560547,0.4597701268122092
3409,2008-11-19,13.354866027832033,14.874496459960938,13.310171127319336,14.749349594116213,2897416.0,-0.09618874070329708,-1.1084350822710647,-8.210532817492181,27.322822792298325,40.66337806995822,2.9793873203171746,4.001780599404851,8.628462775363593,12.47521199182835,38.252469435417005,1.5643253326416016,-0.6310649697268076,-3.739630556106567,-7.34943609023191,-0.12982502198122248,-5.544533323169238,-1.9347277890438956,6.042145719472797,1.333330298683565,-39.11232915942324,1.804902767062672,11,2.5789012908935547,3.544313430786131,8.346791267395018,11.508963108062739,11.245262145996092,2,0.6050870376686208,-1.6436770896819108,14.776166915893555,-3.4210476075500513,14.972825050354006,-2.6857184225566773,15.51810359954834,0.6050870376686208
3410,2008-11-20,12.103405952453613,13.569401741027832,12.040833473205565,13.256537437438965,3286721.0,-0.09370817144629762,-1.3916082872639606,0.8269236819032951,15.83530678830499,37.78803767674139,3.661587244109622,5.115636161426259,9.57903144586506,13.601976813530538,38.43601868679476,1.5285682678222674,-1.192594371794133,-4.737223052978514,-8.980121162979486,-0.49432494297754204,-6.858672107979,-2.615773997978028,6.806658545252379,1.3539539677937957,-30.690391582300204,2.1214490550004856,11,3.0124430656433105,4.161104679107666,9.598251342773438,12.760423183441159,12.943671226501465,3,1.1085672506947852,-1.1084350822710647,13.354866027832033,-1.6436770896819108,14.776166915893555,-3.4210476075500513,14.972825050354006,1.1085672506947852
3411,2008-11-21,12.782770156860352,12.818526268005373,11.808419227600098,12.398392677307127,3314353.0,0.0561300023378144,3.43136590417017,-0.33333360900999703,21.24710861172956,35.626258221301086,2.5042619659155037,4.3487604240523225,8.618333163123339,12.819442312392944,38.50982640148127,1.0101070404052752,-1.5204341206922596,-3.8607539176940904,-8.476201360098965,0.7546935247107847,-6.16847763889653,-1.5530301964916529,5.440371238395599,25.115204654499113,-0.7859605397506115,2.307723721202438,11,1.5285687446594238,3.3655333518981934,8.425007343292236,12.08105897903442,12.407331466674808,4,0.9853146584981796,-1.3916082872639606,12.103405952453613,-1.1084350822710647,13.354866027832033,-1.6436770896819108,14.776166915893555,0.9853146584981796
3412,2008-11-24,13.99847412109375,14.400729179382324,12.586112022399902,12.755952835083008,2756796.0,0.09510489113980869,-1.2937856376502357,3.2325548506508985,22.675737071165756,33.22326041544663,0.9764435728792442,3.1227895517695856,7.155845139977128,11.496170577093679,38.10635704622466,1.8146171569824219,-1.7679896327943716,-2.5368880271911607,-7.298938749810681,2.2251626954283594,-4.917913388500921,-0.15586266588140063,3.454900614043499,62.1827384364518,43.668134477513405,2.38102536130976,11,0.23688364028930664,2.149829387664795,7.075218677520752,10.865355014801022,12.407331466674805,0,0.7720306429882582,3.43136590417017,12.782770156860352,-1.3916082872639606,12.103405952453613,-1.1084350822710647,13.354866027832033,0.7720306429882582
3413,2008-11-25,14.82086181640625,14.937068939208984,13.891205787658693,14.6242036819458,2111534.0,0.05874838130202176,3.874996388206653,0.1582734530784924,32.07855999533443,32.01910248363587,-0.09563037877173741,2.1931922617156445,6.080478957733327,10.571332506034121,37.271926232921544,1.0458631515502912,-1.9045958823877118,-1.575051879882814,-6.367863704205245,3.217759944439617,-3.9714577920440277,0.8213540322784016,1.9551182578265411,96.28571001823737,75.66935172298943,2.3964059121612156,11,-0.5855040550231934,1.327441692352295,6.087459087371826,10.042967319488522,10.86982345581055,1,0.7098915113765059,-1.2937856376502357,13.99847412109375,3.43136590417017,12.782770156860352,-1.3916082872639606,12.103405952453613,0.7098915113765059
3414,2008-11-26,16.20640754699707,16.30473518371582,14.311339378356935,14.53481388092041,2825372.0,0.09348617831771855,1.1339723665276313,8.499997575299087,41.56535327719353,31.22846887111723,-1.5565827312852427,0.7154939128687019,4.483673777425857,9.067373607460354,36.82512071154571,1.993395805358885,-1.9416471972015827,-0.10771436691284109,-4.852189497789997,4.636760763964315,-2.479951932351419,2.264523198525737,-4.397988319396973,97.81315108461165,73.48281352691751,2.3722375654385783,11,-1.9710497856140137,-0.05810403823852539,4.503020763397217,8.657421588897702,9.66305923461914,2,0.571980121986742,3.874996388206653,14.82086181640625,-1.2937856376502357,13.99847412109375,3.43136590417017,12.782770156860352,0.571980121986742
3415,2008-11-28,16.349430084228516,16.394126892089847,15.87566375732422,16.152772903442386,791364.0,0.008825061125773415,2.624972495049031,0.11764652186538643,44.82483467773583,30.963528626136092,-1.9134357232751942,0.4245692420012972,4.1088311670712585,8.827833343947791,36.541073635432895,0.5184631347656268,-2.0205219337704445,0.1430232048034661,-4.488618982190623,4.774665391797557,-2.17279788869358,2.4588442983005123,-4.4510845375061034,99.02530184801248,70.29680853759672,2.3158210934970453,11,-2.248157024383543,-0.2011265754699707,4.3599982261657715,8.514399051666256,8.197063446044925,4,0.5046474431887782,1.1339723665276313,16.20640754699707,3.874996388206653,14.82086181640625,-1.2937856376502357,13.99847412109375,0.5046474431887782
3416,2008-12-01,14.552692413330078,15.991870880126953,14.49905776977539,15.982932090759276,2683298.0,-0.10989604295942168,1.0617296064897288,-7.272755928422605,41.39705597408386,31.386022800425557,-0.2995432433280989,1.904269495746906,5.582387050295303,10.53375311306283,37.18329786456836,1.850372314453125,-2.078115638368722,-1.3904609680175781,-5.7482574739901295,2.9673355379549733,-3.569359221003854,0.7884372849686976,-2.4745156127929686,51.64319095976372,19.02324234022239,2.178898252986276,12,-0.45141935348510565,1.5956110954284668,6.281882047653198,9.855247974395752,10.145765304565433,0,0.7211301158273833,2.624972495049031,16.349430084228516,1.1339723665276313,16.20640754699707,3.874996388206653,14.82086181640625,0.7211301158273833
3417,2008-12-02,15.2320556640625,15.26781177520752,14.096802711486815,14.73147201538086,2816870.0,0.04668299387061414,3.093751146051089,-0.34999983330166107,45.54526081804179,32.49911555620978,-1.0485319123646466,0.940102179797023,4.634961637826741,9.780730744607354,38.24990708855421,1.171009063720705,-2.269062859914481,-0.4996903419494636,-4.537577061659427,3.538196377760501,-2.518633701804447,1.5192530179055197,-2.9812408598632807,53.57139999458934,17.263075926641157,2.0189433598549824,12,-1.1307826042175275,0.9162478446960449,5.479607343673706,9.010511875152591,8.617197036743164,1,0.6537558803022898,1.0617296064897288,14.552692413330078,2.624972495049031,16.349430084228516,1.1339723665276313,16.20640754699707,0.6537558803022898
3418,2008-12-03,16.21534538269043,16.29579734802246,14.990702629089355,15.14266586303711,3599955.0,0.06455397356168002,1.1159407068850087,2.1428576871785103,52.231516617384095,35.26674820344154,-2.0184689082942278,-0.3980050744379877,3.4269715078940237,8.726325483760647,39.117330066870906,1.3050947189331055,-2.359351049518601,0.695900630950927,-2.6885715853489494,4.080372847250803,-0.9963354771990112,2.388136739100865,-3.7987980949755844,92.21783712943427,49.82262016316682,1.6922361081499386,12,-2.114072322845457,-0.06704187393188477,3.691807508468628,8.027222156524662,6.76682281494141,2,0.6284454610480419,3.093751146051089,15.2320556640625,1.0617296064897288,14.552692413330078,2.624972495049031,16.349430084228516,0.6284454610480419
3419,2008-12-04,16.858953475952152,17.341659545898438,15.991870880126953,16.224285125732422,3338740.0,0.03969129722939857,-1.4552842989801424,0.5916663258611005,51.692522825587794,39.25088331869518,-2.361038703428928,-1.2537380710736166,2.57649405410762,8.019475227572855,39.37783088403794,1.3497886657714844,-2.2706860839716683,1.4333682060241735,-1.6677535299881576,4.534489942036506,-0.11719266198199207,2.983929074030339,-4.283303004062306,85.12396402740484,41.40466211013786,1.5505608680061664,12,-2.2839140892028844,-0.7106499671936071,2.534206867218014,7.057340621948242,6.078519821166989,3,0.5238600254080039,1.1159407068850087,16.21534538269043,3.093751146051089,15.2320556640625,1.0617296064897288,14.552692413330078,0.5238600254080039
3420,2008-12-05,18.324949264526367,18.47691345214844,16.394126892089847,16.394126892089847,5425998.0,0.08695651190124765,-1.1574087702643645,3.042254071387119,60.60810980796855,43.62432789605507,-3.186828247556038,-2.8555806200268794,0.9140933006958356,6.478565885385926,39.05630221379359,2.0827865600585938,-2.095625525588307,2.892659759521484,-0.23410699735743634,6.019426516400403,1.3292763810820247,4.456043137960943,-5.463338248196006,96.53058571758578,48.38996871876074,1.5633833784394593,12,-2.7934365272521955,-2.1766457557678223,0.7955718040466309,5.551118850708008,3.4862098693847656,4,0.4117074163852994,-1.4552842989801424,16.858953475952152,1.1159407068850087,16.21534538269043,3.093751146051089,15.2320556640625,0.4117074163852994
3421,2008-12-08,19.69261741638184,20.577577590942386,18.771900177001953,18.771900177001953,5354290.0,0.0746342121941379,-2.922327804259611,0.4768523777865833,66.79389693757614,48.526345658989555,-3.8791964339111793,-4.270413104453267,-0.6511046735757198,5.024621602184144,38.448822203540125,2.252628326416019,-1.625033749002295,4.151272106170659,0.5963320897488487,7.7062121225924685,2.3738020979597536,5.9287421143815635,-6.381782205186033,86.34484006895656,32.759969257351386,1.7774700082109052,12,-2.458225727081299,-3.4996190071105993,-0.5720963478088414,3.0884237289428675,2.780029296875,0,0.24648201969605998,-1.1574087702643645,18.324949264526367,-1.4552842989801424,16.858953475952152,1.1159407068850087,16.21534538269043,0.24648201969605998
3422,2008-12-09,18.7540225982666,19.826702117919922,18.467973709106445,19.55853271484375,3686318.0,-0.047662268466884594,1.0266689047228201,-0.8737863072043652,63.444113260134706,52.01140713285625,-2.4530510889067614,-3.3367451924751155,0.11215563163826658,5.873318402291446,37.543681904952855,1.3587284088134766,-0.874190470836659,3.1071970939636238,-0.7016733274125109,6.916067515339758,1.2027618832755564,5.011632304651691,-4.716513149096137,67.36001780732612,9.142528575302883,1.904435210688067,12,-1.416832447052002,-2.5610241889953613,0.4201326370239258,3.9286899566650426,4.460559844970703,1,0.3169685377353839,-2.922327804259611,19.69261741638184,-1.1574087702643645,18.324949264526367,-1.4552842989801424,16.858953475952152,0.3169685377353839
3423,2008-12-10,19.460203170776367,20.005481719970703,18.94174194335937,19.05794715881348,3072939.0,0.03765488544175244,-2.3521223268058447,-0.5000011854099696,71.6825443919251,55.35776170115976,-2.717732726994381,-4.003169775574051,-0.8039603601346599,5.094706587845515,36.44168947774025,1.2514591217041016,-0.1619108719498854,3.6578390121459954,-0.5090719106786352,7.824749934970626,1.5743835507336819,5.741294473558311,-4.768686907428711,75.63353937288049,9.798384714635574,2.083455461412315,12,-2.1230130195617676,-3.267204761505127,-0.1609020233154297,3.222509384155277,1.5911426544189453,2,0.2255397588356316,1.0266689047228201,18.7540225982666,-2.922327804259611,19.69261741638184,-1.1574087702643645,18.324949264526367,0.2255397588356316
3424,2008-12-11,17.886938095092773,19.442325592041016,17.6187686920166,19.42444610595703,3363352.0,-0.08084525438286205,1.3181785668822628,-3.822212633595421,70.08069465307776,58.16396836508664,-0.9845513044539054,-2.3749601173594126,0.5301313876745439,6.566530753613584,35.03516505726696,1.8414344787597656,0.45990664363645095,1.9723895549774166,-2.296059470736388,6.24083858069122,-0.16183495787948488,4.106614067834318,-2.6068156989856437,35.683728827314326,-36.725405707615835,2.1342245128569015,12,-0.5497479438781738,-1.6939396858215332,1.412363052368164,4.795774459838871,4.371171951293945,3,0.284857591358072,-2.3521223268058447,19.460203170776367,1.0266689047228201,18.7540225982666,-2.922327804259611,19.69261741638184,0.284857591358072
3425,2008-12-12,19.66580009460449,20.184261322021484,15.687945365905762,16.492454528808597,5829623.0,0.0994503357732166,1.1358811049958026,-2.0639538417833045,72.20299998203426,61.58685103263669,-2.507170280300368,-4.10967019966289,-1.463807556950659,4.672990611328284,33.582791485505005,4.496315956115723,0.9478924133747277,3.5894556522369356,-0.9948684952463864,8.173779799720258,1.2972935784952746,5.881617725978597,0.9117774963378977,81.35284098322818,2.839012389618617,2.2921620737416615,12,-2.328609943389889,-3.4728016853332484,-0.36649894714355113,2.7666206359863352,4.469499588012702,4,0.1663635950114366,1.3181785668822628,17.886938095092773,-2.3521223268058447,19.460203170776367,1.0266689047228201,18.7540225982666,0.1663635950114366
3426,2008-12-15,19.192033767700195,20.13062858581543,18.83447265625,19.782007217407227,3107954.0,-0.024090874748303626,1.013890041370808,-0.18591528639871369,67.5954007919517,64.03686658529334,-1.4595987951635827,-3.5274014486485115,-1.182782249625177,5.051424662801097,32.08275570378329,1.2961559295654297,1.2324818636884167,2.9319928169250495,-1.8483866320764548,7.712372265926554,0.5418030924242956,5.322182541425802,1.287751178741459,77.93243259580774,-2.5378172459157753,2.3901897245007526,12,-1.4078936576843262,-2.999035358428955,0.08715438842773438,2.873888015747074,4.612524032592773,0,0.13646940172744348,1.1358811049958026,19.66580009460449,1.3181785668822628,17.886938095092773,-2.3521223268058447,19.460203170776367,0.13646940172744348
3427,2008-12-16,20.515005111694336,20.61333465576172,19.06688690185547,19.290361404418945,3150800.0,0.06893335849693405,1.1760989409156544,-2.0757607107294804,68.65846846073202,65.86208345677645,-2.1840522190176372,-4.652409077023879,-2.6415638242432102,3.6499800995041305,30.215031486251643,1.54644775390625,1.511432544945606,3.977855157852172,-1.1203207534623978,9.076031069166742,1.4287672021948872,6.526943113509457,-4.827059745788574,98.0036188353701,18.726992323680975,2.549087955657285,12,-2.3643651008605957,-4.304128170013428,-1.2358169555664062,1.5509166717529332,3.7543792724609375,1,0.09542486540481399,1.013890041370808,19.192033767700195,1.1358811049958026,19.66580009460449,1.3181785668822628,17.886938095092773,0.09542486540481399
3428,2008-12-17,21.569807052612305,21.86479377746582,19.916091918945312,20.282590866088867,4253608.0,0.05141611884447883,1.0761907277877805,1.0510944357745153,67.96407346296073,67.67003352759566,-2.6814300453834967,-5.451661989334362,-3.8083105110657023,2.522041885490836,27.806348011862003,1.9487018585205078,2.0472080801373806,4.692975091934205,-0.8010989904195753,10.187049174287983,1.9459380507573165,7.440012133111093,-5.7833539009094235,95.22431658997097,17.53679411854408,2.747037041176889,12,-2.7934374809265137,-4.733200550079346,-2.4828076362609863,0.4961147308349645,3.19122314453125,2,0.07625359775417206,1.1760989409156544,20.515005111694336,1.013890041370808,19.192033767700195,1.1358811049958026,19.66580009460449,0.07625359775417206
3429,2008-12-18,21.43572235107422,21.77540397644043,20.622272491455078,21.77540397644043,4821904.0,-0.006216314369944631,5.78948402782847,-0.26388855960834057,67.0461414235219,68.38537037376825,-2.044900208064032,-4.934113760527417,-3.752573928976261,2.561485859674832,24.971602824831706,1.1531314849853516,2.519074708293079,4.154847574234008,-1.4363534683823396,9.746048616850356,1.3592470529258343,6.950448095542182,-5.406135574340819,93.05355421077537,17.318865963228333,2.795600521308174,12,-2.6593527793884277,-4.59911584854126,-2.6101882457733154,0.6301994323730504,3.700746536254883,3,-0.017931587262775106,1.0761907277877805,21.569807052612305,1.1760989409156544,20.515005111694336,1.013890041370808,19.192033767700195,-0.017931587262775106
3430,2008-12-19,25.52084541320801,25.94991683959961,23.25927734375,24.01015472412109,14545027.0,0.19057547934367003,1.2716999301904826,-4.447372410733859,81.8701301580352,70.06050739826371,-5.58976468486755,-8.392799309546103,-7.788637576610949,-1.6081869403255773,22.163668983264234,4.514194488525391,2.961450110134006,7.569098663330081,1.4032878053711855,13.734909521288976,4.486193234350633,10.652004092309529,-9.257850356445314,93.96985746307111,14.560366265277537,3.0829054289794477,12,-4.701914310455326,-6.641677379608158,-6.985829114913944,-3.454923629760742,-1.0548019409179723,4,-0.12784589671675617,5.78948402782847,21.43572235107422,1.0761907277877805,21.569807052612305,1.1760989409156544,20.515005111694336,-0.12784589671675617
3431,2008-12-22,25.37782096862793,25.47615051269531,24.028032302856445,24.96662712097168,5856248.0,-0.005604220481899125,3.764699237503574,0.27218930428755095,80.42895344206282,71.94771186292239,-5.090841979982326,-7.650025237117262,-7.602679459196871,-1.5396983930266828,19.14541604776851,1.492813110351566,3.412834102015424,6.796321678161622,0.2899959168694757,13.302647439453768,3.5431587975155487,10.049484558807695,-8.533610604895017,91.68831348771992,8.638263992195434,3.2531628806460735,12,-4.558889865875244,-6.498652935028076,-7.412665843963623,-3.6337032318115234,-1.9397621154785192,0,-0.04896091305659156,1.2716999301904826,25.52084541320801,5.78948402782847,21.43572235107422,1.0761907277877805,21.569807052612305,-0.04896091305659156
3432,2008-12-23,24.80572509765625,25.69962501525879,24.55543327331543,25.37782096862793,3250587.0,-0.022543143939698584,-1.133333807497604,-1.391304549502746,76.41561323856047,72.47360840143743,-3.9895836799132525,-6.563265893629513,-7.046724858066963,-1.0390853308310213,17.372233908160666,1.1441917419433594,3.6356065405776583,5.683863258361818,-1.0121738940302478,12.379900410753883,2.335844682165785,9.03188183455785,-7.415172345371335,81.03704106450465,-0.8180941526307208,3.3480185761960324,12,-3.9867939949035645,-5.9265570640563965,-6.840569972991943,-3.0616073608398438,-1.4034233093261719,1,-0.04036033187588117,3.764699237503574,25.37782096862793,1.2716999301904826,25.52084541320801,5.78948402782847,21.43572235107422,-0.04036033187588117
3433,2008-12-24,25.34206581115723,25.422515869140625,24.91299247741699,24.948749542236328,1026737.0,0.021621650300061468,-1.192298065283829,-0.6875006251187787,76.25899399506842,73.16008610610305,-4.027359892821423,-6.609860780071525,-7.5642016397320475,-1.646085777615955,15.927504159601371,0.616790771484375,3.676742142539471,5.694143772125248,-1.2284795353888711,12.616767079639367,2.2328321183681865,9.155455425882309,-7.437951213633433,88.59062300857083,6.85365596582767,3.46131165375706,12,-4.523134708404545,-6.462897777557377,-7.457361698150638,-3.597948074340824,-1.1799488067626989,2,-0.04232809728280684,-1.133333807497604,24.80572509765625,3.764699237503574,25.37782096862793,1.2716999301904826,25.52084541320801,-0.04232809728280684
3434,2008-12-26,25.47615051269531,25.73538017272949,24.87723731994629,25.27949142456055,980199.0,0.005290993344317041,1.400002133743026,0.5000024247008905,74.12545375714842,73.37369208111573,-3.320935171488383,-6.338869279939164,-7.625027596781496,-1.888163219759221,15.449036781342834,0.8581428527831996,3.8641585230313034,5.364741325378414,-1.823856478513683,12.553339129270512,1.770442423432364,8.959040227324465,-7.089287780646963,82.39205483918975,2.42201886999824,3.594298901946049,12,-3.0839557647705043,-6.596982479095455,-8.016048908233639,-3.8884654045104945,-0.5452804565429652,4,-0.028070187259860768,-1.192298065283829,25.34206581115723,-1.133333807497604,24.80572509765625,3.764699237503574,25.37782096862793,-0.028070187259860768
3435,2008-12-29,24.600128173828125,25.58341789245605,24.126361846923828,25.44933319091797,1678264.0,-0.034385977521629196,1.6079996449457792,-4.318158012142999,67.12414029853964,73.32132980406993,-1.867788919583198,-5.073134557947853,-6.700265171855303,-1.1244685158812402,14.842950503353268,1.457056045532223,3.874200187018083,4.076184082031251,-3.1502748710629263,11.30264303512543,0.46295460548416045,7.689413558578341,-5.759482195326704,33.50786802540833,-43.769804173764726,3.6132294765470894,12,-2.091726303100586,-5.7209601402282715,-8.18365478515625,-3.5085573196411133,0.8313274383544886,0,0.021802354431290416,1.400002133743026,25.47615051269531,-1.192298065283829,25.34206581115723,-1.133333807497604,24.80572509765625,0.021802354431290416
3436,2008-12-30,25.047077178955078,25.073894500732425,24.537555694580078,24.95768737792969,2456539.0,0.01816856408099765,6.4999599925316165,-0.10526292146944517,72.73901279870786,73.7747236194006,-1.5610153257746973,-4.947204745401926,-7.09832727087964,-1.6655871044158452,13.63414315069348,0.5363388061523473,4.066102980307171,3.998413848876954,-2.9198974523718597,10.916725150125767,0.5392581982525471,7.457569499501361,-5.779874948787768,57.22217809857657,-20.429716121473497,3.4591556506244063,12,-2.114072799682617,-6.167909145355225,-9.356897354125977,-4.590175151824951,0.5989131927490234,1,-0.0231976650414617,1.6079996449457792,24.600128173828125,1.400002133743026,25.47615051269531,-1.192298065283829,25.34206581115723,-0.0231976650414617
3437,2008-12-31,25.19010162353516,25.404638290405273,24.859359741210934,25.047077178955078,2433941.0,0.005710224931963381,-1.1034574096283447,1.6000085349721513,71.58248794437972,74.1767696728916,-1.0852640733212873,-4.538644655514947,-7.202762746799895,-1.9335924966709825,12.257862088331409,0.5452785491943395,4.0965836399601265,3.6435359954834006,-2.937295033806361,10.224367024773162,0.35312048083851977,6.933951510128281,-5.521936516801912,66.11110386693083,-11.308813999035365,3.290415514644881,12,-1.904006958007816,-5.922087192535404,-9.960280418396,-4.849406719207767,0.3754386901855433,2,-0.06955282660506668,6.4999599925316165,25.047077178955078,1.6079996449457792,24.600128173828125,1.400002133743026,25.47615051269531,-0.06955282660506668
3438,2009-01-02,26.405805587768555,26.60246467590332,24.87723731994629,25.46721076965332,2874594.0,0.0482611774419186,1.5906006822224068,6.562478329287971,82.97578081531545,75.9467296053131,-1.724154275990415,-5.219360063839936,-8.34593601763223,-3.2878883370540777,11.726053467219561,1.7252273559570312,4.333672118755487,4.349716949462891,-2.0691349013588898,10.768568800284672,1.1402910240520008,7.559142874873782,-6.360735377063325,92.05771723883466,8.971864147088894,3.2094259254108906,1,-1.4749345779418945,-6.158970355987549,-11.213974952697754,-6.065110683441162,-2.05596923828125,4,-0.11374407000973041,-1.1034574096283447,25.19010162353516,6.4999599925316165,25.047077178955078,1.6079996449457792,24.600128173828125,-0.11374407000973041
3439,2009-01-05,25.6906852722168,26.423683166503906,25.386760711669922,26.15551376342773,3064996.0,-0.02708193518939661,1.0714269384644695,-0.4952387145545288,75.41477959817817,75.22946843199567,-0.3821852747894212,-4.01448854800886,-7.525619376239131,-2.698084881417511,11.851289736142856,1.0369224548339844,4.463279817995055,3.1930100440979032,-2.928702566510676,9.314722654706483,0.13215373879361536,6.253866349402191,-5.121023504295724,63.17683607419878,-19.296754917887363,3.060856305304289,1,-0.3754367828369176,-5.341051578521732,-10.498854637146,-5.349990367889408,-0.5005836486816406,0,-0.05949892934445544,1.5906006822224068,26.405805587768555,-1.1034574096283447,25.19010162353516,6.4999599925316165,25.047077178955078,-0.05949892934445544
3440,2009-01-06,25.86946678161621,26.22702598571777,25.073894500732425,26.003551483154297,3595816.0,0.006959001190706138,2.9692412738117753,0.28846059153727915,78.88630757379633,75.05806333552161,-0.5658158989416755,-3.7935717180155706,-7.583143018541904,-2.9882855653138805,12.582680235625048,1.1531314849853445,4.569620434893629,2.9945656776428216,-2.9723489653992345,8.961480320684878,0.01110835612179173,5.978022999163851,-4.817180781056557,64.50216930058646,-17.7797378499897,2.9834573215210285,1,-0.5050535202026367,-5.519833087921143,-10.67763614654541,-5.528771877288818,0.2949867248535192,1,-0.03628202828404903,1.0714269384644695,25.6906852722168,1.5906006822224068,26.405805587768555,-1.1034574096283447,25.19010162353516,-0.03628202828404903
3441,2009-01-07,24.54649353027344,25.565540313720703,24.40346908569336,25.252674102783203,3795167.0,-0.05114033708197352,-1.3423437277735701,5.266675201638688,67.44005443093815,74.06077902356357,0.700497044232776,-2.2011683180625425,-6.137087984834476,-1.8002568919424853,13.212731742286387,1.4659976959228516,4.700060677668372,1.428898620605473,-4.385939392295345,7.243736633506291,-1.4785203858449343,4.33631762705588,-3.0501932356862937,6.50408055463293,-70.74098271768509,2.9074190064504086,1,0.8179197311401332,-4.196859836578373,-9.421705245971683,-4.2057986259460485,1.6626548767089844,2,0.03605248467842226,2.9692412738117753,25.86946678161621,1.0714269384644695,25.6906852722168,1.5906006822224068,26.405805587768555,0.03605248467842226
3442,2009-01-08,24.69845771789551,25.19904136657715,23.74198341369629,24.367713928222656,3696387.0,0.006190871516318586,1.1879207509612562,-0.4683558321314241,64.68120496015177,72.77435801968393,0.5942036927452143,-1.98682163199312,-6.143511890412125,-2.092076620154753,13.879913533093841,1.4570579528808594,4.166618934531794,1.2836410522460966,-4.189742751684111,6.757024856176304,-1.4530508497190056,4.020332954211199,-2.7936642728030705,33.43753083917234,-39.81758094242774,2.7366919019651035,1,0.4737663269042933,-4.348824024200443,-9.573669433593754,-4.357762813568119,0.3128643035888601,3,0.03836404137583238,-1.3423437277735701,24.54649353027344,2.9692412738117753,25.86946678161621,1.0714269384644695,25.6906852722168,0.03836404137583238
3443,2009-01-09,23.849252700805664,24.75209045410156,23.795618057250977,24.662700653076172,1927509.0,-0.03438291681162531,-1.077668052560374,-2.459450419538049,60.61320457995318,71.27299699999557,1.3515099643575006,-0.8347380336431485,-5.202318023025434,-1.3738129334628226,14.494640405944665,0.9564723968505824,3.6495878401641733,0.21498355865478658,-4.933071725579982,5.363038842889555,-2.3590440834625994,2.7890112007721726,-1.5686455572483524,4.000048364738407,-63.99329130408728,2.5740276421173847,1,1.3229713439941406,-3.052669048309326,-8.724464416503906,-3.5085577964782715,0.8223876953125,4,0.07196399964586986,1.1879207509612562,24.69845771789551,-1.3423437277735701,24.54649353027344,2.9692412738117753,25.86946678161621,0.07196399964586986
3444,2009-01-12,22.98216819763184,24.036970138549805,22.544158935546875,23.688350677490234,3538763.0,-0.03635688354899824,1.1273883965278466,0.8681348055364674,34.42982907646635,67.64029575309854,2.0423994179308167,0.4570748657505881,-4.258916147040825,-0.6160659990831938,15.063442531818346,1.4928112030029297,3.228430354543228,-0.9068624496459918,-5.307391143547168,3.4936662442551842,-3.107126796596578,1.2934018973045944,3.620296478271481,11.893159761622123,-50.63261981757211,2.200264346950588,1,1.5911436080932582,-1.8369631767272985,-7.857379913330082,-3.066075801849369,1.3676681518554652,0,0.059509970516898214,-1.077668052560374,23.849252700805664,1.1879207509612562,24.69845771789551,-1.3423437277735701,24.54649353027344,0.059509970516898214
3445,2009-01-13,22.93747329711914,23.83137321472168,22.553096771240234,23.41124153137207,2487527.0,-0.001944764311545888,-1.0575525874256837,0.6708864178390982,34.850173078967885,63.43042467312744,2.0410862288963436,0.8004838670117778,-4.158174717853878,-0.6749420813878686,14.781985840953087,1.2782764434814453,2.749752824483963,-1.1151410102844252,-5.075914287926061,2.8456322673572103,-3.095527649105243,0.8652456285363925,3.583825263977051,13.017699930685056,-43.92647072077481,1.9803866388208187,1,1.635838508605957,-1.7922682762145996,-7.575801849365234,-3.3923497200012207,2.297323226928711,1,0.09820734381842056,1.1273883965278466,22.98216819763184,-1.077668052560374,23.849252700805664,1.1879207509612562,24.69845771789551,0.09820734381842056
3446,2009-01-14,21.811159133911133,22.3564395904541,21.516172409057614,22.177658081054688,3294776.0,-0.04910367190921017,1.3209814102108275,0.773582778764126,32.60644477133674,59.099753209456004,2.972727981194545,2.2483511927535282,-3.0301079840170075,0.343054794965866,14.64421118922794,1.421300888061527,2.288253215642669,-2.372411441802978,-5.792863267076061,1.0480403834701058,-4.08263735443952,-0.662185529166436,4.630596634674074,8.009699184415103,-43.99134549166563,1.7102259126365422,1,2.248159408569336,-0.6659541130065918,-5.971251010894775,-2.811314105987549,2.672761917114258,2,0.19959023478904725,-1.0575525874256837,22.93747329711914,1.1273883965278466,22.98216819763184,-1.077668052560374,23.849252700805664,0.19959023478904725
3447,2009-01-15,22.47264671325684,22.98216819763184,21.12285614013672,21.891611099243164,3195212.0,0.030327942466718882,1.324025929131168,-1.585367757648942,33.57217205648088,53.61046334736327,2.1067827228661464,1.8351332455438047,-3.6705933496483603,-0.4419872374719205,14.6345023110999,1.8593120574951207,2.0246514338171195,-1.8088059425353968,-4.881601708442357,1.2639898233715634,-3.345203825488877,-0.2724080595819167,3.7720857209472634,37.19215835489859,-9.760002691991033,1.5363978829534797,1,1.300622940063473,-1.3274416923522985,-5.758951663970951,-3.4728016853332555,2.887296676635735,3,0.1662688752865673,1.3209814102108275,21.811159133911133,-1.0575525874256837,22.93747329711914,1.1273883965278466,22.98216819763184,0.1662688752865673
3448,2009-01-16,23.214582443237305,23.33078956604004,22.293865203857425,22.90171813964844,3042175.0,0.03301505779213754,2.803283161293243,0.5384597708695701,37.8947387764928,49.44156992273157,0.9661703106333093,1.2888162405388108,-4.414748040098832,-1.285719773804221,15.284032194163693,1.0369243621826136,1.641326593562308,-1.149108982086183,-3.996075105377365,1.6978571412049988,-2.572592043731774,0.27437407955940785,2.722837413322754,71.7791515445058,28.099137032756012,1.4234830616455902,1,0.4603586196899414,-2.0693774223327637,-6.449488162994385,-4.214737415313721,1.9129467010498047,4,0.07739702329948561,1.324025929131168,22.47264671325684,1.3209814102108275,21.811159133911133,-1.0575525874256837,22.93747329711914,0.07739702329948561
3449,2009-01-20,21.051345825195312,23.25033950805664,20.845748901367188,23.07155990600586,3286050.0,-0.09318438629389048,1.02255666841537,-6.457157488523584,33.305308214691664,44.3770144383866,2.6844033535854415,3.606697080392813,-2.2232953878073864,0.8193423351159161,16.212351058093084,2.404590606689453,1.2037321917766555,-3.293126773834228,-6.227174443891208,-0.3590791037772476,-4.760150608862716,-1.8261029388057395,4.597200208379345,6.886228883805109,-36.507427830880864,1.4670238350284894,1,2.154298782348633,0.09385919570922852,-4.286251544952393,-2.0515007972717285,2.4939804077148473,1,0.1719744951693254,2.803283161293243,23.214582443237305,1.324025929131168,22.47264671325684,1.3209814102108275,21.811159133911133,0.1719744951693254
3450,2009-01-21,22.25811004638672,22.36537742614746,21.069223403930664,21.20330810546875,3431144.0,0.05732480152157726,1.0422540713871418,-0.5221238436744104,37.75511058588342,41.07868734449163,1.018614230402303,2.2587723480895257,-3.369660468716539,-0.43731425327103324,15.705810129022419,1.3140316009521484,0.49166447237394806,-1.9232257843017564,-4.94343153949999,1.0969799708964771,-3.433328661900873,-0.4131229067026396,3.006212216611342,56.83452850883084,14.56259993225558,1.5101028775991168,1,0.7642850875854492,-1.1129050254821777,-5.493015766143799,-3.2582650184631348,2.0023365020751953,2,0.09397591703614339,1.02255666841537,21.051345825195312,2.803283161293243,23.214582443237305,1.324025929131168,22.47264671325684,0.09397591703614339
3451,2009-01-22,24.13529968261719,24.859359741210934,21.95418357849121,22.61566925048828,5063206.0,0.08433733287859302,-1.0440261362828105,1.440678456475357,45.98092775728181,39.00087876639496,-1.0315116761435235,0.29905605366926835,-5.141491298776842,-2.363121747560566,15.147279420630388,2.905176162719723,-0.00813779369946488,0.0160899162292516,-2.9511399810970858,2.983319813555589,-1.4675250324339153,1.4997048648924185,0.7755367114503997,81.95988381818474,40.93941509358916,1.4836149486631685,1,-1.2827453613281286,-1.416831016540531,-7.370205402374271,-5.135454654693607,-1.144191741943363,3,0.04555554958460051,1.0422540713871418,22.25811004638672,1.02255666841537,21.051345825195312,2.803283161293243,23.214582443237305,0.04555554958460051
3452,2009-01-23,23.80455780029297,24.16211700439453,23.23246192932129,23.464874267578125,2860051.0,-0.013703657575150463,-1.3111139561017937,0.2235303568111411,39.37181137508258,36.64072396585379,-0.9397264513625387,0.5807211300645001,-4.679108649193523,-2.090979246704869,14.474708522161828,0.9296550750732422,-0.6059350202074292,-0.26459360122680664,-3.21680022514213,2.6876130226885167,-1.7406969131844683,1.211509710730855,1.0548019409179652,73.71937681534094,37.537333342015195,1.4761033119576614,1,-0.9520034790039062,-0.9698820114135742,-6.815988540649414,-4.8449387550354,-1.2425212860107386,4,0.02853920902173024,-1.0440261362828105,24.13529968261719,1.0422540713871418,22.25811004638672,1.02255666841537,21.051345825195312,0.02853920902173024
3453,2009-01-26,24.269384384155273,24.96662712097168,23.74198341369629,23.97439765930176,2472984.0,0.019526789271279155,-2.2235303568111418,0.8684163241470596,44.07158922120149,37.71203064860214,-1.4960116871367468,0.03310901948906064,-4.994669172579279,-2.6192909701055456,13.912546109009224,1.2246437072753906,-0.9600978056737546,0.2538670539855943,-2.6393551033206144,3.147089211291803,-1.1927440246675083,1.7004781326386968,-3.423635482788086,83.08023921941266,48.23448329908204,1.4466110786531037,1,-1.3631963729858398,-1.010106086730957,-7.088625907897949,-5.309765338897705,-1.4838733673095703,0,0.044935585858918436,-1.3111139561017937,23.80455780029297,-1.0440261362828105,24.13529968261719,1.0422540713871418,22.25811004638672,0.044935585858918436
3454,2009-01-27,24.761030197143555,25.02919960021973,24.099544525146484,24.46604347229004,2419510.0,0.020257860900223745,1.2365608667122372,1.000000000000012,45.494183702457654,38.89469849565656,-1.9096052951836988,-0.5426823801474967,-5.305492652139229,-3.165784658322025,13.205326594892238,0.9296550750732457,-1.2783911433342823,0.7812688827514656,-2.0530233405065488,3.61556110600948,-0.6358772288775398,2.198414994380471,-3.832863731384279,93.22800467014221,59.566911262523675,1.417146111629007,1,-1.8235559463500977,-1.1486616134643555,-6.95454216003418,-6.789170742034912,-2.6548824310302734,1,0.014801441790811776,-2.2235303568111418,24.269384384155273,-1.3111139561017937,23.80455780029297,-1.0440261362828105,24.13529968261719,0.014801441790811776
3455,2009-01-28,25.1364688873291,25.55660057067871,24.76996994018555,25.23479652404785,3239624.0,0.015162482626787321,1.120481865764487,-0.33332902274696424,52.598431282284324,41.11603033020629,-2.168336916294436,-0.9232131678237963,-5.51737758065385,-3.5938739846129977,13.0260408657828,0.7955703735351562,-1.4945012648534117,1.1298905372619643,-1.739053637988956,3.9988347125128847,-0.3045815503634941,2.5643626248874227,-4.044261096191409,88.33750550642134,49.12451015179201,1.4344720876254595,1,-1.9352941513061523,-1.4123620986938477,-7.329980850219727,-7.432778835296631,-2.914113998413086,2,-0.063300166047627,1.2365608667122372,24.761030197143555,-2.2235303568111418,24.269384384155273,-1.3111139561017937,23.80455780029297,-0.063300166047627
3456,2009-01-29,24.46604347229004,24.993444442749023,24.224689483642575,24.41240882873535,2715964.0,-0.0266714238202731,-2.583326665421947,-0.5454686530105525,49.021083200054996,42.83257601282564,-1.2088339420021939,-0.31468321035692526,-4.65842283984578,-2.9870978097375342,12.700349681753668,0.911779403686527,-1.3555273604978204,0.48851680755615234,-2.3476438148183796,3.3246774299306843,-0.9295635036311154,1.90659711874342,-3.1059721143798846,53.0769344400329,12.590855217228572,1.4180803111872666,1,-1.2648687362670898,-0.7419366836547852,-4.6169939041137695,-5.5868754386901855,-2.7263946533203125,3,-0.008403358068948985,1.120481865764487,25.1364688873291,1.2365608667122372,24.761030197143555,-2.2235303568111418,24.269384384155273,-0.008403358068948985
3457,2009-01-30,23.43805885314941,24.54649353027344,23.1788272857666,24.37665367126465,2485065.0,-0.042016790344745036,1.1398630823773706,-17.499786628734064,48.29376894523983,43.98802380935309,-0.032971455280055295,0.6064033325561446,-3.4323884528868476,-2.0433738697975805,11.959557906223464,1.3676662445068395,-1.236039940641522,-0.4518656730651891,-3.2381209757636853,2.334389629633307,-1.844993324414439,0.9412619782840608,-1.8261957424731428,10.902282779764306,-32.78630714743899,1.3931276513492488,1,-0.2368841171264613,0.2860479354858434,-3.589009284973141,-4.558890819549557,0.6704235076904332,4,-0.019069450899323326,-2.583326665421947,24.46604347229004,1.120481865764487,25.1364688873291,1.2365608667122372,24.761030197143555,-0.019069450899323326
3458,2009-02-02,23.402301788330078,23.67941093444824,22.713998794555664,22.79445075988769,2219376.0,-0.0015255983886450775,-1.5116251373902336,-0.6476181379980261,51.872512940572385,46.05104655667317,0.035999632500562484,0.42752777793890573,-3.188573913861127,-2.0756704651952873,10.552003392703103,0.9654121398925746,-0.9852449230827425,-0.33744754791259624,-2.8644534763449485,2.189558380519756,-1.6009505121287724,0.9260554163035799,-1.5537544300536652,24.21383816600485,-22.526037059468468,1.2635029642161757,2,-0.08938980102539062,0.3218050003051758,-3.5532522201538086,-4.523133754730225,0.5452785491943324,0,-0.03590524050360122,1.1398630823773706,23.43805885314941,-2.583326665421947,24.46604347229004,1.120481865764487,25.1364688873291,-0.03590524050360122
3459,2009-02-03,24.16211700439453,24.43922615051269,22.74081611633301,23.41124153137207,2584294.0,0.03246754199381141,1.6027402465491194,1.2352952251254286,55.13108986571671,47.981710921099086,-0.2638999134273945,-0.47713870668800595,-3.6813930562273427,-2.914084980189159,9.227308934530038,1.6984100341796804,-0.7545999205856404,0.49879608154297017,-1.8670918654603312,2.8646840285462716,-0.6841478919586805,1.6817400550446209,-2.091086453373979,50.94340762053273,-0.059530863541525036,1.1829439735016505,2,-0.4067249298095703,-0.43801021575927734,-4.313067436218262,-5.282948970794678,0.9743518829345703,1,-0.05697373236370207,-1.5116251373902336,23.402301788330078,1.1398630823773706,23.43805885314941,-2.583326665421947,24.46604347229004,-0.05697373236370207
3460,2009-02-04,24.930870056152344,25.422515869140625,23.768800735473636,24.16211700439453,5641906.0,0.03181646093419688,-1.1264375145621595,1.0238089794881564,63.474906490339094,49.92548633588323,-0.6857670068318313,-1.3911388722913145,-4.128367704837487,-3.7653297223913214,8.249180724366449,1.6537151336669886,-0.5837405735021335,1.314478969573976,-0.8995112604699997,3.528469199617952,0.20748385455198814,2.421474084595964,-2.6507053039523036,81.84815530233944,24.357329965405498,1.1069951150219877,2,-0.7955703735351562,-1.2067632675170898,-4.295188665390015,-6.05170202255249,0.6346702575683594,2,-0.11330219457551538,1.6027402465491194,24.16211700439453,-1.5116251373902336,23.402301788330078,1.1398630823773706,23.43805885314941,-0.11330219457551538
3461,2009-02-05,25.431455612182614,25.52084541320801,24.68951797485352,24.868297576904297,2680949.0,0.020078944493424844,1.240963112067415,0.7325603898294946,62.96006549926477,52.54640346079236,-1.0986973037087644,-1.9204904700866727,-4.316624925828503,-4.33748430477041,7.715726368103926,0.8313274383544922,-0.13238699379046182,1.770816421508787,-0.5540394898605143,4.095672332878088,0.6083884658241345,2.9332443771934393,-2.954704710873852,96.81529441504301,35.238437728396974,1.162427955684651,2,-1.2961559295654261,-1.7073488235473597,-4.737670660018917,-6.55228757858276,0.2949867248535156,3,-0.12618627782081493,-1.1264375145621595,24.930870056152344,1.6027402465491194,24.16211700439453,-1.5116251373902336,23.402301788330078,-0.12618627782081493
3462,2009-02-06,25.6459903717041,26.17339134216309,25.22585868835449,25.46721076965332,2867323.0,0.008435803392186303,-1.8648704758829,0.3174590272203558,61.1658482662934,54.445765576913686,-1.14496023430112,-2.171745255110725,-4.24909067245915,-4.610078689484084,7.727312431899376,0.9475326538086009,0.22279954479333952,1.9379745483398452,-0.5112228454826848,4.387171942162375,0.7133758514285802,3.16257324525111,-2.9844484902331416,84.7545208240751,23.4574303055672,1.2245986969112657,2,-1.2022953033447266,-1.9218835830688477,-4.739904165267944,-6.766822338104248,1.081619262695309,4,-0.15231782809387406,1.240963112067415,25.431455612182614,-1.1264375145621595,24.930870056152344,1.6027402465491194,24.16211700439453,-0.15231782809387406
3463,2009-02-09,25.565540313720703,25.672807693481445,24.8236026763916,25.6102352142334,2102137.0,-0.00313694487198124,9.000067381660958,-0.25,75.63452194501667,57.79469204830913,-0.9625361133644006,-2.0618338306809996,-3.9082028559137,-4.594026537916179,7.635527093318465,0.8492050170898438,0.34851554473895874,1.7717101097106926,-0.8147471144625626,4.358167333883948,0.4784814976240632,3.064938721797322,-2.623050475394372,82.29169097684105,13.529040547282833,1.293228612086628,2,-1.1218452453613281,-1.8414335250854492,-4.288485765457153,-6.68637228012085,6.4986534118652415,0,-0.05699304356571233,-1.8648704758829,25.6459903717041,1.240963112067415,25.431455612182614,-1.1264375145621595,24.930870056152344,-0.05699304356571233
3464,2009-02-10,24.349836349487305,25.565540313720703,24.13529968261719,25.28843116760254,3713167.0,-0.047552445569904345,-1.0915024293914584,21.00004267486024,61.8661297551156,58.82443632306816,0.2108826127607344,-0.7783188509435561,-2.485485170936542,-3.435171352143854,8.189040782938,1.430240631103512,0.5770869187375496,0.4876227378845215,-2.0807347725551395,3.0559802483241825,-0.796556017335309,1.771801493104352,-1.1488743908540329,24.163598260645937,-44.20321043496291,1.28417875521983,2,0.09385871887207031,-0.7151203155517578,-1.7609832286834717,-5.144394397735596,6.883029937744141,1,-0.016519865110771637,9.000067381660958,25.565540313720703,-1.8648704758829,25.6459903717041,1.240963112067415,25.431455612182614,-0.016519865110771637
3465,2009-02-11,25.19010162353516,25.37782096862793,24.48392105102539,24.62694549560547,3804452.0,0.034508046049580354,-1.1052629214694494,-0.5999991871471748,56.78161060492721,59.686717145831736,-0.6939511754242638,-1.5190525588201993,-3.109315343139496,-4.3368257289995675,8.772467040136148,1.027984619140625,0.7297959573793307,1.2152565956115744,-1.3797836793402425,3.8102968705633913,-0.08226354186433582,2.5127767330874846,-1.7513453142195026,51.754391711361315,-14.277770576973431,1.297520137475909,2,-0.7464065551757848,-1.6537141799926793,-2.357660531997684,-5.984659671783451,5.095230102539059,2,-0.0021291194854072826,-1.0915024293914584,24.349836349487305,9.000067381660958,25.565540313720703,-1.8648704758829,25.6459903717041,-0.0021291194854072826
3466,2009-02-12,26.16445350646973,26.26278114318848,24.58225059509277,24.58225059509277,5790804.0,0.038679950462138235,-1.1242920690029288,2.8095280028178884,64.01273719434258,61.43326917350983,-1.5668150431962076,-2.266762532523895,-3.7935245600079135,-5.400066653009954,9.116562155579027,1.6805305480957102,0.8586309541248411,1.971943759918215,-0.589014189247191,4.532901709083621,0.691464785335512,3.252422734500918,-2.5069263945262783,95.37821416820495,29.06600963234729,1.280478974582702,2,-1.6760635375976598,-2.610188484191898,-3.307430028915409,-6.959011554718021,6.15897178649902,3,-0.022890338321071124,-1.1052629214694494,25.19010162353516,-1.0915024293914584,24.349836349487305,9.000067381660958,25.565540313720703,-0.022890338321071124
3467,2009-02-13,26.209148406982425,26.53989028930664,25.55660057067871,25.914161682128906,4875825.0,0.0017082298509174532,1.0560795746870177,0.18644051450821691,62.12290950304888,62.572202124896094,-1.3154243086661772,-2.1261859045207636,-3.5634765814333456,-5.50760254559135,9.940640572701511,0.9832897186279297,0.8595577290167142,1.8298135757446339,-0.7479754430488654,4.407602594538133,0.5409190663478824,3.1187080851413853,-2.2910958919144697,86.24539739096926,21.143198711647244,1.28889450939675,2,-1.5687952041626012,-2.5163288116455114,-3.352124929428104,-7.003706455230716,4.541011810302734,4,-0.018417464865729816,-1.1242920690029288,26.16445350646973,-1.1052629214694494,25.19010162353516,-1.0915024293914584,24.349836349487305,-0.018417464865729816
3468,2009-02-17,25.01132202148437,25.502967834472656,24.680578231811523,25.30630874633789,5175076.0,-0.04570260608616106,1.389608446254884,-1.0,51.43737051616523,62.16178886383483,0.15046726439317126,-0.8293729463249946,-2.13086077746771,-4.361665494652712,10.634108388744362,1.528570175170902,0.9357218500792861,0.5421502113342243,-1.989546872832186,3.0738472955006344,-0.7236983307489808,1.8079987534174293,-0.7786489735077744,36.4312468172391,-24.075825077114523,1.2658485420832053,2,0.14302349090576527,-1.3185024261474574,-2.250393152236935,-5.8058800697326625,6.427141189575199,1,0.06862042763836196,1.0560795746870177,26.209148406982425,-1.1242920690029288,26.16445350646973,-1.1052629214694494,25.19010162353516,0.06862042763836196
3469,2009-02-18,24.671640396118164,25.440393447875977,24.39453125,25.10965156555176,4591789.0,-0.013581114387893,-1.108105510424556,1.4848504442059194,47.31958472612919,60.36675311225594,0.6370144287467063,-0.2156162183622783,-1.5762446015361462,-4.068953241049705,10.594157589989594,1.0458621978759766,1.1025370550830758,0.021453857421875,-1.9332549255320899,1.9761626403758399,-0.9559005340551074,0.9988082488988574,1.8682498931884766,12.916679261655107,-42.24954247345151,0.9773543914769817,2,0.66595458984375,-0.97882080078125,-1.6872365474700928,-5.466198444366455,8.411600112915032,2,0.2996376897026647,1.389608446254884,25.01132202148437,1.0560795746870177,26.209148406982425,-1.1242920690029288,26.16445350646973,0.2996376897026647
3470,2009-02-19,24.349836349487305,25.70856475830078,24.251506805419922,25.01132202148437,3200358.0,-0.013043479941507785,-2.3958325461476058,1.5102027486021639,49.30182520579918,58.84917085742644,0.9697062983123601,0.28557093801536837,-1.086074567214741,-3.7976085296419484,10.613144597467523,1.4570579528808594,1.2282083143482865,-0.40493650436401296,-2.0140307163185014,1.2041577075904755,-1.2094836103412554,0.3996106016132295,2.147146759033202,4.296899744284747,-49.021326396823284,0.8045471059772439,2,0.9877586364746094,-0.6570167541503906,-1.4905779361724854,-5.144394397735596,7.303163528442386,3,0.282672533767935,-1.108105510424556,24.671640396118164,1.389608446254884,25.01132202148437,1.0560795746870177,26.209148406982425,0.282672533767935
3471,2009-02-20,25.23479652404785,25.502967834472656,23.89394760131836,23.9654598236084,6426334.0,0.03634357791399201,-1.2784827221114838,-1.9189179058213701,60.98359982911438,58.828921031073214,0.06025258981423676,-0.5405062829724336,-1.8330048755673616,-4.734817163432346,10.60861305186271,1.6090202331542969,1.2805084214225744,0.425048828125,-1.1699998210485951,2.020097477298595,-0.3724754964617958,1.2225731527117958,1.1723675323486304,50.67566008955938,-7.677099632101324,0.7975243245867972,2,-0.017877578735351562,-1.5419769287109375,-2.3755381107330322,-6.029354572296143,6.007007598876953,4,0.2001417050148746,-2.3958325461476058,24.349836349487305,-1.108105510424556,24.671640396118164,1.389608446254884,25.01132202148437,0.2001417050148746
3472,2009-02-23,24.48392105102539,25.923099517822266,24.430286407470703,25.494028091430664,4891599.0,-0.029755558849341335,-1.671997023011913,-0.7957754944417564,56.08040528601107,56.65624140229482,0.7028674804939996,0.2781351195230357,-0.9197205524152281,-4.022674699099749,10.704169398476605,1.4928131103515625,1.1420200541027725,-0.3597948074340813,-1.8924248464105098,1.1728352315423471,-1.1261098269222956,0.4065202120541329,1.7724500180664045,29.074878273457035,-32.208400009923125,0.7663150194882148,2,0.7329978942871094,-0.7911014556884766,-1.8816592693328857,-5.278479099273682,6.141092300415039,0,0.3201899003679005,-1.2784827221114838,25.23479652404785,-2.3958325461476058,24.349836349487305,-1.108105510424556,24.671640396118164,0.3201899003679005
3473,2009-02-24,25.359943389892575,25.46721076965332,24.48392105102539,24.62694549560547,5240743.0,0.035779495328445154,1.0754740529006803,-0.7256635831317576,56.64682938683371,56.076319139152375,-0.22952250016621178,-0.5396650690200637,-1.6425718599477968,-4.952140570645842,10.384409918087007,0.9832897186279297,0.9910385213532251,0.4616995811462381,-1.0624708574067547,1.985870019699231,-0.3003856381302583,1.2237848004227345,0.7546822711328147,72.24672419303275,9.256662164451832,0.7620852192764965,2,-0.14302444458007457,-1.6671237945556605,-2.900706052780148,-6.154501438140866,5.837165832519535,1,0.21254845661607047,-1.671997023011913,24.48392105102539,-1.2784827221114838,25.23479652404785,-2.3958325461476058,24.349836349487305,0.21254845661607047
3474,2009-02-25,25.12752914428711,25.69962501525879,24.70739555358887,25.1811637878418,4673789.0,-0.009164620047933392,-1.2199965006764033,-0.07317162023617363,51.1603441531286,55.45173397784142,0.13947603153475896,-0.2934301421286811,-1.2058104066134163,-4.7783467011781795,10.072978257375867,0.9922294616699183,0.8429382845930888,0.21096038818359375,-1.315075540435764,1.7369963168029514,-0.5520575761260851,0.9739783524932726,0.8538558331558583,60.79296147989397,0.18054205852799754,0.7630179643096792,2,0.08938980102539062,-1.4347095489501953,-2.717456102371216,-5.9220871925354,7.30316162109375,2,0.2511561733958745,1.0754740529006803,25.359943389892575,-1.671997023011913,24.48392105102539,-1.2784827221114838,25.23479652404785,0.2511561733958745
3475,2009-02-26,23.54532623291016,25.52084541320801,23.24139976501465,25.52084541320801,7063766.0,-0.06296691179986846,1.3076927533041598,36.83289473683966,40.130958475923606,52.7982030091282,1.6358598962441135,1.2263309980438102,0.5092207603923136,-3.2604205353288087,9.292345529951291,2.279445648193363,0.5194911901871642,-1.2916853904724093,-2.9311394142056493,0.34776863326083074,-2.111412402339031,-0.4719583786057875,2.31081250196533,11.333351825733445,-42.85315106280483,0.8197270118666208,2,1.3453187942504847,0.25923061370849254,-1.3699014186859166,-4.339884281158451,9.073085784912106,3,0.40508736985735827,-1.2199965006764033,25.12752914428711,1.0754740529006803,25.359943389892575,-1.671997023011913,24.48392105102539,0.40508736985735827
3476,2009-02-27,24.260446548461914,24.52861595153809,23.08049774169922,23.23246192932129,5522542.0,0.03037207080835458,-1.174493703333501,-0.5203617506693275,43.11111600027008,50.685781508819446,0.6953799577200641,0.521769521395612,-0.04674966662919289,-4.020325969742409,8.901266244636917,1.4481182098388707,0.44444819145289216,-0.5662852287292495,-2.2180652266600767,1.0854947692015777,-1.3921752276946613,0.25960477023616235,1.439178466796875,41.50946561259094,-8.446440524733298,0.8258899989654129,2,0.24135208129882812,-0.013409614562988281,-2.1766464710235596,-5.055004596710205,7.76799201965332,4,0.3047162926164877,1.3076927533041598,23.54532623291016,-1.2199965006764033,25.12752914428711,1.0754740529006803,25.359943389892575,0.3047162926164877
3477,2009-03-02,22.991107940673828,24.13529968261719,22.785511016845703,23.82243537902832,4859157.0,-0.05232132084842278,-1.1726608324033467,-0.8086963782098857,38.553257631421644,49.2542134105146,1.6318400897105327,1.8507982233781846,1.327620484301491,-2.781056879361728,9.265170358409442,1.474935531616211,0.3350232449934154,-1.8132762908935547,-3.553869392517349,-0.07268318926976036,-2.683572841705452,-0.9429797400816575,2.5297374725341832,7.055212113873553,-37.20721568816812,0.8702965508118963,3,1.3631973266601562,1.6358366012573242,-0.2055964469909668,-3.785665988922119,7.642845153808597,0,0.35886466209201595,-1.174493703333501,24.260446548461914,1.3076927533041598,23.54532623291016,-1.2199965006764033,25.12752914428711,0.35886466209201595
3478,2009-03-03,22.56203651428223,23.6525936126709,22.177658081054688,23.134132385253906,4256516.0,-0.018662494539139707,-1.1999963015278958,0.6881715249337467,41.4529919206089,48.6023697654568,1.874016172533782,2.333322045584925,1.8248985075198902,-2.377718770233571,10.089888575328967,1.474935531616211,0.04338820236985441,-2.2003344535827587,-4.1152559972161065,-0.28541290994941093,-3.1577952253994326,-1.2428736817660848,2.630568771362306,10.913743382840842,-34.40842888151551,0.957460771816674,3,1.4883422851562464,1.796737670898434,0.2815785408019984,-3.356594562530521,9.466402053833004,1,0.3573691954648761,-1.1726608324033467,22.991107940673828,-1.174493703333501,24.260446548461914,1.3076927533041598,23.54532623291016,0.3573691954648761
3479,2009-03-04,22.785511016845703,23.464874267578125,22.59779167175293,23.06262016296387,4414588.0,0.009904890563491975,-1.6575296019267924,0.48437536465262654,37.78383467462329,47.32259303977059,1.5140796922623565,2.109587426920079,1.6779562793292087,-2.607333382325514,10.503823665008197,0.9028377532958949,-0.2468926582524098,-1.9080296516418471,-4.00418200171076,0.18812269842706542,-2.9561058266763034,-0.8599534766073909,1.9850016601562537,18.18183892792815,-25.23917198066685,1.0480761750344565,3,1.2648677825927734,1.573263168334961,0.2972221374511719,-3.580069065093994,10.32454681396485,2,0.36916434304886003,-1.1999963015278958,22.56203651428223,-1.1726608324033467,22.991107940673828,-1.174493703333501,24.260446548461914,0.36916434304886003
3480,2009-03-05,22.10614776611328,23.00898551940918,21.68601417541504,22.33856010437012,5147668.0,-0.02981558106070814,-1.466666548125599,0.8387032384623347,28.74531571440582,43.74056147146963,2.058141213382772,2.7051748134383473,2.2958395988565634,-1.8977303768894132,10.607412868843866,1.3229713439941406,-0.38056029491860954,-2.446156787872315,-4.835172603600093,-0.05714097214453773,-3.6406646957362057,-1.2516488800084247,2.301365267456056,14.77989615806303,-21.157235386699128,1.1945079078638892,3,1.698409080505371,2.0068044662475586,1.1687736511230469,-2.9007058143615723,11.835235595703132,3,0.4670439693293902,-1.6575296019267924,22.785511016845703,-1.1999963015278958,22.56203651428223,-1.1726608324033467,22.991107940673828,0.4670439693293902
3481,2009-03-06,22.222354888916016,22.91065788269043,21.551929473876953,22.302804946899414,4477458.0,0.005256778522980454,1.096550851360956,0.3461522679337827,29.275092052180568,40.76219333437736,1.6423969827454918,2.462475334809085,2.122846109528936,-1.985426864563916,10.69334449248002,1.3587284088134766,-0.45502386538529294,-2.16949462890625,-4.734480570513927,0.39549131270142723,-3.451987599710087,-0.8870016581024132,1.749718327348635,25.951581107919903,-3.472276480522549,1.2824929708038386,3,1.4034223556518555,1.8235549926757812,1.240285873413086,-3.0169129371643066,10.664226531982429,4,0.46781977791613594,-1.466666548125599,22.10614776611328,-1.6575296019267924,22.785511016845703,-1.1999963015278958,22.56203651428223,0.46781977791613594
3482,2009-03-09,21.739648818969727,22.50840187072754,21.650257110595703,21.83797645568848,2862177.0,-0.02172164346934502,-5.1935079773687765,1.2222195879466526,31.62650660484249,37.982157469711666,1.8940725436535146,2.7800578570407666,2.5604290959302816,-1.5031327416226183,10.43439309824305,0.8581447601318359,-0.5499843729435341,-2.4568836212158196,-5.2079331905850665,0.29416594815342734,-3.832408405900445,-1.0813588365311944,1.7967985236651387,8.936190304107766,-18.79157103017853,1.3755247846846244,3,1.8861284255981445,2.3062610626220703,1.722991943359375,-2.5342068672180176,11.03072547912597,0,0.4732730429466574,1.096550851360956,22.222354888916016,-1.466666548125599,22.10614776611328,-1.6575296019267924,22.785511016845703,0.4732730429466574
3483,2009-03-10,24.108482360839844,24.31407928466797,21.90948867797852,22.150842666625977,5182123.0,0.10896374461224534,1.0301895968520467,-19.90935366232082,47.42436087717428,37.56704821682786,-0.7497986506513072,0.3124897719886377,0.15577767339674864,-3.8441919860466136,9.89368996751873,2.574430465698242,-0.7877295228992729,-0.015197181701658735,-2.6897052858946324,2.659310922491315,-1.3524512337981456,1.322056870394828,-2.5565528869628906,92.55663385726183,60.35474884597373,1.3372540520964877,3,-0.5720949172973633,-0.06257247924804688,-0.6458415985107422,-4.903040409088135,10.34242248535157,1,0.27067115366175454,-5.1935079773687765,21.739648818969727,1.096550851360956,22.222354888916016,-1.466666548125599,22.10614776611328,0.27067115366175454
3484,2009-03-11,23.94758033752441,24.430286407470703,23.16988754272461,23.16988754272461,4643808.0,-0.006674083457729019,-2.241379817773799,0.39726043413320783,48.13277486629158,38.45613892686873,-0.8648191249993076,0.4655812070706311,0.2739310213431132,-3.630192413229313,9.785127400502265,1.2603988647460938,-0.9438587544999955,-0.1559864044189503,-2.8293833419201135,2.517410533082213,-1.4926848731695301,1.1807120643316296,-2.3404078674316366,83.22980502131077,45.536028413003386,1.3366984687505814,3,-0.907307624816891,0.09832954406738637,-0.4290709495544398,-4.7421383857727015,11.388288497924808,2,0.337439445517951,1.0301895968520467,24.108482360839844,-5.1935079773687765,21.739648818969727,1.096550851360956,22.222354888916016,0.337439445517951
3485,2009-03-12,25.1364688873291,25.52978324890137,23.91182518005371,23.929702758789066,5358429.0,0.04964545616083704,-1.6043144484748437,1.5517259985039327,49.556099753560964,39.17224823278995,-2.0163042856035247,-0.7668480900742232,-0.9165314610492743,-4.7663812096189915,9.916236614393888,1.6179580688476598,-1.1586203184396169,1.0355837821960456,-1.6333280047293783,3.7044955691214696,-0.29887211126666813,2.3700396756587594,-3.4163718597412114,90.1123976944111,51.82754854934109,1.3344558934627122,3,-1.5956125259399414,-1.0905590057373047,-1.3967194557189941,-5.931026935577393,9.707754135131843,3,0.3172119751275333,-2.241379817773799,23.94758033752441,1.0301895968520467,24.108482360839844,-5.1935079773687765,21.739648818969727,0.3172119751275333
3486,2009-03-13,25.565540313720703,25.815832138061523,24.68951797485352,25.2169189453125,3989149.0,0.017069677857890708,1.6526319099427624,0.28888892401212046,55.029095465194004,41.00289688098687,-2.5041138562438405,-1.3102672514013065,-1.3566321304092668,-5.142720177578951,9.59426530070202,1.1263141632080043,-1.298845426420094,1.494600868225099,-1.0888950734369516,4.07809680988715,0.20285289739407375,2.7863488390561244,-3.6168621128540046,93.99142200799373,52.28851734839847,1.2917479708310247,3,-1.8816595077514648,-1.5196304321289062,-1.6358370780944824,-6.360098361968994,9.403827667236328,4,0.3276223754833181,-1.6043144484748437,25.1364688873291,-2.241379817773799,23.94758033752441,1.0301895968520467,24.108482360839844,0.3276223754833181
3487,2009-03-16,25.72644233703613,26.79912185668945,25.637052536010746,25.833709716796875,5783421.0,0.006293707128461223,-7.125024171339945,-0.30769020341617626,51.82546741317748,42.155394157938936,-2.4990012477447685,-1.5907449182835407,-1.5315319109815917,-5.255841605826188,9.316076703649136,1.2335815429687464,-1.1898913060156175,1.679638195037839,-0.8276457448038705,4.1869221348795485,0.425996225116986,2.933280164958692,-3.468391821193844,78.06216784678898,38.561286457220504,1.2536419699208539,3,-1.5509166717529261,-1.5509166717529261,-1.7967391014099086,-6.52100038528442,10.261972427368168,0,0.2783182761945473,1.6526319099427624,25.565540313720703,-1.6043144484748437,25.1364688873291,-2.241379817773799,23.94758033752441,0.2783182761945473
3488,2009-03-17,26.72760963439941,26.72760963439941,25.34206581115723,25.672807693481445,5768654.0,0.03891588600737017,1.6271165599797517,-9.833389640640478,57.40281120507522,44.335280439100266,-3.181735926941979,-2.589504814943897,-2.5745436860457467,-6.193501297276338,9.598301390010008,1.3855438232421804,-1.135143683016075,2.594991111755366,-0.15684604590842355,5.346828269419156,1.2190725329234695,3.9709096905872627,-4.01545198447241,98.02955069572474,58.69295763575692,1.3759185788318955,3,-2.5520839691162074,-2.5520839691162074,-2.643708705902096,-7.5221676826477015,9.19823265075684,1,0.22608698444618947,-7.125024171339945,25.72644233703613,1.6526319099427624,25.565540313720703,-1.6043144484748437,25.1364688873291,0.22608698444618947
3489,2009-03-18,32.064193725585945,32.24297332763672,29.6059684753418,29.96352767944336,19930305.0,0.1996655953968347,1.1454542068779334,1.9915265270695588,79.25107747893507,49.947031746270184,-7.8938472594809,-7.740732037534254,-7.86876943171546,-11.415346996435737,10.935605577590197,5.515363693237308,-0.7615982366642378,7.561947536468512,3.069691388752048,12.054203684184976,5.315819462610278,9.808075610326746,-8.943339654982701,97.85408206787632,52.70429573975658,2.246128073858232,3,-5.166742324829109,-5.166742324829109,-7.98029279708863,-12.469905376434333,3.4415130615234233,2,0.07443540109043711,1.6271165599797517,26.72760963439941,-7.125024171339945,25.72644233703613,1.6526319099427624,25.565540313720703,0.07443540109043711
3490,2009-03-19,31.232866287231445,32.35024261474609,30.69652557373047,31.885412216186523,6722005.0,-0.02592697154555712,1.0903931373352784,-0.3106376333131753,73.75152266011936,54.88885736937449,-6.293585473042167,-6.711402914261377,-7.0096339521792395,-10.467098504539454,12.181261399892746,1.653717041015618,-0.3835935777714994,6.386468601226806,0.9814816593460343,11.791455543107578,3.68397513028642,9.088962072167192,-7.017357905784184,85.41422149941273,38.15969859229315,2.702493470940386,3,-4.23261642456055,-4.281780242919925,-7.193660736083984,-10.98603105545044,3.2091007232666087,3,0.1313681078926514,1.1454542068779334,32.064193725585945,1.6271165599797517,26.72760963439941,-7.125024171339945,25.72644233703613,0.1313681078926514
3491,2009-03-20,30.28533172607422,31.232866287231445,29.686418533325195,31.232866287231445,5855689.0,-0.030337739496697935,2.2641506015729265,1.452058037775998,75.40473270077598,59.753104713367094,-4.561756257389277,-5.656084953866888,-6.002078535363836,-9.399686508017808,13.496230629939316,1.54644775390625,0.03594624401929991,5.186407279968261,-0.7416118760580552,11.114426435994577,2.222397701955103,8.15041685798142,-4.930960551965121,70.53569071467439,17.444558049298493,2.964009578013158,3,-3.155466079711914,-3.334245681762699,-6.295290470123291,-9.93569803237915,3.7811965942382812,4,0.1505313310622165,1.0903931373352784,31.232866287231445,1.1454542068779334,32.064193725585945,1.6271165599797517,26.72760963439941,0.1505313310622165
3492,2009-03-23,32.32342529296875,32.32342529296875,30.21381950378418,30.732282638549805,5568744.0,0.06729639237003404,1.6516865515807038,-1.6792449791759347,80.57110825471094,63.4360766442045,-5.521280102897624,-7.459185312047076,-7.960129930754551,-11.295842207834081,14.721828883948573,2.1096057891845703,0.712271539731919,6.832525634765624,0.09435479496818999,13.570696474563057,3.463440214866907,10.20161105466434,-5.989632117170473,99.61734239119647,39.48949370492319,3.369085419898716,3,-4.563360214233402,-5.37233924865723,-8.302097797393799,-11.973791599273682,0.5184593200683594,0,0.08185836321510909,2.2641506015729265,30.28533172607422,1.0903931373352784,31.232866287231445,1.1454542068779334,32.064193725585945,0.08185836321510909
3493,2009-03-24,30.75016021728516,32.69886016845703,30.71440315246582,31.81390190124512,5153708.0,-0.048672597703493414,-2.496052593997636,-0.668539480734629,72.99948028005392,66.19904391240031,-3.24842268859026,-5.75653401403839,-6.2960772606801,-9.61146906230083,16.05552397451117,1.984457015991211,1.4031993983287592,4.989749717712407,-2.145838554819459,12.125337990244272,1.421955581446472,8.557543853978341,-3.5740641200341905,36.99423890239439,-27.26469159171277,3.5677941362659333,3,-2.4448175430297887,-3.6247653961181676,-6.583573818206791,-10.400526523590091,2.2973213195800746,1,0.17034885379799203,1.6516865515807038,32.32342529296875,2.2641506015729265,30.28533172607422,1.0903931373352784,31.232866287231445,0.17034885379799203
3494,2009-03-25,31.43846321105957,31.91222953796387,30.222759246826172,31.25968360900879,5039602.0,0.02238372056960869,2.000003386891363,-0.16806674472438035,76.93497703809666,69.24114138845984,-3.0870339119674206,-6.269222032164187,-6.855769673814141,-10.187244509195239,17.16332936591121,1.6894702911376989,2.1740622722371334,5.362506008148195,-2.200594084740395,12.925606101036784,1.5809559617039,9.14405605459249,-3.3787248624156305,58.16028623763524,-11.84693750104045,3.781550046444295,3,-2.744274139404297,-4.313068389892578,-7.014880657196045,-11.088829517364502,0.8492031097412109,2,0.14273531896171332,-2.496052593997636,30.75016021728516,1.6516865515807038,32.32342529296875,2.2641506015729265,30.28533172607422,0.14273531896171332
3495,2009-03-26,33.083240509033196,33.601699829101555,31.572547912597656,31.706632614135746,5459224.0,0.052317356829166384,-1.4673880397106844,7.700027738659096,78.8051149810442,71.88292133466543,-3.8956897366458563,-7.549892060172041,-8.348731392998353,-11.719349629216762,19.029834557509528,2.163236618041985,2.707750078547825,6.530387592315666,-1.5462405487171225,14.607015733348454,2.49207352179927,10.568701662832062,-4.281242669219161,86.75805693379806,10.71633529801663,4.038314070516395,3,-3.6113576889038015,-5.506425857543942,-8.568033218383782,-12.286656856536858,1.3140296936035227,3,0.07322336750581404,2.000003386891363,31.43846321105957,-2.496052593997636,30.75016021728516,1.6516865515807038,32.32342529296875,0.07322336750581404
3496,2009-03-27,31.65299987792969,32.582656860351555,31.572547912597656,32.27872848510742,3900884.0,-0.04323157614239714,-1.5681850143784584,-0.4545438170862329,75.0338532171514,74.4616308684403,-1.6887208238643296,-5.8366724345475305,-6.743854568710429,-10.204591067452238,20.882538047178542,1.5106925964355398,3.269411410854641,4.730519294738773,-3.577694902418582,13.038733491896132,0.5764121961600956,8.88462639331745,-1.9870556800439019,42.480260102183195,-40.31282359690768,4.154107098578679,3,-2.1811170578002965,-4.076185226440437,-7.137792587280277,-10.50779485702515,3.1554679870605433,4,0.08811067334293932,-1.4673880397106844,33.083240509033196,2.000003386891363,31.43846321105957,-2.496052593997636,30.75016021728516,0.08811067334293932
3497,2009-03-30,31.241804122924805,31.313316345214844,30.669708251953125,31.232866287231445,3903792.0,-0.01299073568352671,7.470629581283261,-0.014283885363132659,69.98996951086212,75.86020401352773,-0.46141920157945293,-5.033744919387978,-6.1805251155167475,-9.704701221327994,22.381476145652584,0.983291625976566,3.770599016033909,3.9067887306213365,-4.398855204042661,12.212432665285338,-0.2460332367106659,8.059610697953339,-0.8674239114201789,30.15870955068427,-49.27609655858311,4.152821967332001,3,0.362030029296875,-3.6649894714355504,-6.786934852600098,-10.096599102020264,2.56549263000489,0,0.09041488725406066,-1.5681850143784584,31.65299987792969,-1.4673880397106844,33.083240509033196,2.000003386891363,31.43846321105957,0.09041488725406066
3498,2009-03-31,30.62501335144043,31.876474380493164,29.96352767944336,31.501035690307614,3720774.0,-0.019742482510214043,1.3516467283496139,-98.01280409731075,68.24620555426303,74.63744046634196,0.8564191051893566,-3.9863040919741692,-5.439549606726402,-9.017888314173128,23.359424179692994,1.9129467010498047,4.202801883312532,2.886849117279052,-5.2237658244534515,10.997464059011556,-1.1684583535872015,6.942156588145306,2.9766864776611257,18.181813415816965,-58.26248294278609,4.055307470866253,3,1.0190458297729457,-3.0481986999511754,-6.170144081115723,-9.479808330535889,2.502920150756836,1,0.07238760147323853,7.470629581283261,31.241804122924805,-1.5681850143784584,31.65299987792969,-1.4673880397106844,33.083240509033196,0.07238760147323853
3499,2009-04-01,31.19710922241211,31.492097854614254,30.05291748046875,30.401538848876953,3733639.0,0.018680673356988864,1.0774173831883826,-0.9081621988817511,67.13851246138265,73.9026615553712,0.1658315999284845,-4.1064530236377905,-5.808514264711327,-9.488377499570152,24.390221740683156,1.4391803741455043,4.7334447951251235,3.0383650779724114,-4.860504025682083,10.93723418162691,-0.9110694738548375,6.98779962979966,2.331827163696282,33.90662926944357,-39.12297706608386,3.9494345518272485,4,0.446949958801266,-3.620294570922855,-6.742239952087402,-10.051904201507568,1.0011672973632812,2,0.05931230042057267,1.3516467283496139,30.62501335144043,7.470629581283261,31.241804122924805,-1.5681850143784584,31.65299987792969,0.05931230042057267
3500,2009-04-02,32.43069076538086,33.01172637939453,31.456340789794922,31.965864181518555,3274639.0,0.03954153361371504,-1.096385882873144,0.584268342971125,68.56865424105084,73.14309728206841,-0.9833833583448097,-4.771525085866266,-6.859345713560273,-10.603441065641036,25.07021199775103,1.8146171569824219,5.1967065253179,3.755719470977784,-3.820537456670017,11.331976398625589,-0.03240899284611487,7.543847934801686,1.026937446594232,80.93839440247189,10.124080980219475,3.788128463823902,4,-0.648077011108402,-4.853876113891605,-7.975821495056152,-11.285485744476318,-0.303924560546875,3,-0.004410157206171883,1.0774173831883826,31.19710922241211,1.3516467283496139,30.62501335144043,7.470629581283261,31.241804122924805,-0.004410157206171883
3501,2009-04-03,32.618412017822266,32.618412017822266,31.706632614135746,32.15358352661133,3120931.0,0.005788382794540858,2.923078816925435,1.0000041033553135,68.61418868274441,71.81455066296103,-0.8999980473022795,-4.364221845518113,-6.918884314853514,-10.659502039288927,25.70179534083803,0.9117794036865199,4.855296637005939,3.423637866973877,-3.701691214720796,10.54896694866855,-0.13902667387345957,6.9863024078212135,0.7693341835021883,87.09682667410867,16.48883200293089,3.5626645408473365,4,-0.8357982635498082,-5.041597366333011,-8.270811080932617,-11.473206996917725,-1.4302406311035156,4,0.05453540116675537,-1.096385882873144,32.43069076538086,1.0774173831883826,31.19710922241211,1.3516467283496139,30.62501335144043,0.05453540116675537
3502,2009-04-06,32.028438568115234,32.573715209960945,31.706632614135746,32.29660797119141,3168140.0,-0.0180871297285925,1.108705231859627,-0.5769211830745647,64.64197312839904,70.8859387572216,-0.39813729466275305,-3.12408993960484,-6.194278477734443,-9.926117499700858,26.367510232585733,0.9117794036865199,4.6475781055402265,2.3192249298095717,-3.9772535274362895,8.615703387055436,-0.8290142988133624,5.467464158432506,1.290823262771596,67.74200411229596,0.5777569307132921,3.1482392286229324,4,-0.245824813842777,-4.45162391662598,-7.6540207862854,-10.883233547210693,-2.1900558471679688,0,0.08679877699821925,2.923078816925435,32.618412017822266,-1.096385882873144,32.43069076538086,1.0774173831883826,31.19710922241211,0.08679877699821925
3503,2009-04-07,30.633953094482425,32.269790649414055,30.59819793701172,32.09994888305664,4493456.0,-0.043538977732777706,-1.174420912645631,5.466678046629239,44.94949617409136,67.33199643899879,1.0930796959985507,-1.2813627105854408,-4.693573874285175,-8.39016373611653,28.38638509515094,1.6715927124023366,4.454417433502144,0.5984659194946325,-5.126358295261202,6.323290134250463,-2.263946187883281,3.4608780268725496,2.618194053375536,19.637483658529785,-41.84178803473513,2.862412107377916,4,1.148660659790032,-3.057138442993171,-6.143328189849857,-7.915484428405765,0.02681732177734375,1,0.10358910091230866,1.108705231859627,32.028438568115234,2.923078816925435,32.618412017822266,-1.096385882873144,32.43069076538086,0.10358910091230866
3504,2009-04-08,32.028438568115234,32.082069396972656,30.70546531677246,30.70546531677246,3295559.0,0.04552091169337125,-1.0810762104267617,-0.9024400081186172,52.70188459347522,64.43163750704667,-0.23346857964365242,-2.149622175262614,-5.979295805633214,-9.622360165778247,30.605495316689492,1.4481163024902308,3.9776711533230653,1.588908481597901,-3.42305385041913,6.600870813614932,-0.9170726844106127,4.094889647606415,1.1579361903744356,59.259323651950716,0.7742984472905263,2.5059811660085156,4,-0.5408115386962891,-4.45162391662598,-7.823862075805664,-9.19376277923584,-1.54644775390625,2,0.034328708586393475,-1.174420912645631,30.633953094482425,1.108705231859627,32.028438568115234,2.923078816925435,32.618412017822266,0.034328708586393475
3505,2009-04-09,33.110057830810554,33.57488250732422,32.24297332763672,32.82400894165039,3058620.0,0.03377058985860426,1.1911838538005823,0.21621668379903625,59.50661894902042,62.70638925503212,-1.4649375987598319,-2.7439345267645407,-6.949443909952123,-10.546313494322359,32.46373998846626,1.5464439392089844,3.7448923668296636,2.271848297119149,-2.2037991374249586,6.747495731663257,0.03402457984709173,4.509672014391203,-3.1465301513671946,84.38448328890735,26.290937904956266,2.2378237172720543,4,-1.340852737426765,-5.5332431793213,-8.905481338500984,-9.850779533386238,-1.2067661285400426,3,-0.02753789545443519,-1.0810762104267617,32.028438568115234,-1.174420912645631,30.633953094482425,1.108705231859627,32.028438568115234,-0.02753789545443519
3506,2009-04-13,33.94138336181641,34.263187408447266,32.672046661376946,32.84188461303711,4255621.0,0.025107945605346238,-1.2111850632569041,3.8437441655775038,55.92664695300388,61.14379785971453,-2.1652146072597915,-3.073151229520434,-7.635726791837179,-11.198979815952928,34.3194396826528,1.5911407470703196,3.3931810713779242,2.6843816757202212,-1.2484800001734229,6.617243351613865,0.717950837773401,4.6508125136670415,-3.9056285858154354,91.21950965646829,36.79307134140295,1.966430837946822,4,-1.8280258178711009,-6.033824920654304,-9.982628822326667,-10.329014778137214,-2.350957870483402,0,-0.053463264523974874,1.1911838538005823,33.110057830810554,-1.0810762104267617,32.028438568115234,-1.174420912645631,30.633953094482425,-0.053463264523974874
3507,2009-04-14,32.886581420898445,33.610641479492195,32.50220489501953,33.610641479492195,5164672.0,-0.031077164111837807,2.061725533170381,-0.6585365007442008,58.134782473549095,60.02030640630187,-0.9527578419489195,-1.533024690821538,-6.412008540242809,-9.961131960218449,35.59769035693372,1.439178466796882,2.779938756023739,1.2715727806091373,-1.7363192380897914,4.279464799308066,-0.23237322874032884,2.7755187899586,-2.6817293395996167,62.439019312936374,5.567622143077777,1.503946009349464,4,-0.7285289764404368,-4.92985916137696,-9.05073785781861,-9.16247463226319,-1.7877998352050852,1,-0.0516444689839487,-1.2111850632569041,33.94138336181641,1.1911838538005823,33.110057830810554,-1.0810762104267617,32.028438568115234,-0.0516444689839487
3508,2009-04-15,32.770374298095696,32.87764358520508,31.77814483642578,32.35024261474609,3755230.0,-0.003533572593498624,2.4647873779112675,-0.5802442468178369,55.302488757634926,58.70519266144102,-0.559014354595071,-0.9917442478986089,-6.123600021841369,-9.657556273388842,37.00214734218509,1.1084365844726634,2.3068360384657076,0.8532274246215756,-1.1254839531322176,2.831938802375369,-0.1361282642553192,1.842583113498474,-2.403188803710929,58.04019898449052,1.2768207754201129,0.9893556888768972,4,-0.33968162536620383,-4.684036254882805,-8.934530735015862,-9.046267509460442,-2.887296676635735,2,-0.08947079915772616,2.061725533170381,32.886581420898445,-1.2111850632569041,33.94138336181641,1.1911838538005823,33.110057830810554,-0.08947079915772616
3509,2009-04-16,34.45090484619141,34.96043014526367,32.64522933959961,32.64522933959961,4378678.0,0.05128200651017201,-1.5643597614435076,4.29787987469925,55.42937040655809,57.24527223538627,-1.9326997953715548,-2.6185551044146678,-7.6333457057858425,-11.116349728976285,36.385129544793706,2.3152008056640625,2.0701894085101387,2.4144224166870174,0.13355664883391682,4.695288184540118,1.2739895327604671,3.5548553006135677,-3.9278792752441447,83.98869838423359,29.738064019192166,1.1404328839265496,4,-1.671590805053718,-5.385746002197273,-10.659756183624275,-10.72679805755616,-4.916448593139652,3,-0.11001552635128098,2.4647873779112675,32.770374298095696,2.061725533170381,32.886581420898445,-1.2111850632569041,33.94138336181641,-0.11001552635128098
3510,2009-04-17,35.33586883544922,35.53252410888672,34.102283477783196,34.629684448242195,3989037.0,0.02568768493044793,1.6016320526253833,0.39109152482216514,65.28189549309744,56.8750174365366,-2.639833180958753,-3.352243002634374,-8.358503258313242,-11.752197235399112,35.77140592513881,1.4302406311035227,1.936856585623687,3.094236278533934,0.41450430654173687,5.773968250526131,1.7543702925378355,4.434102264530033,-4.546598990042966,94.76197637036826,37.41049088704489,1.339865985996099,4,-2.2705078125,-5.613694190979004,-11.79277753829956,-11.611762046813965,-3.47727203369141,4,-0.13736404908688093,-1.5643597614435076,34.45090484619141,2.4647873779112675,32.770374298095696,2.061725533170381,32.886581420898445,-0.13736404908688093
3511,2009-04-20,34.844223022460945,35.11239242553711,34.433029174804695,35.07663726806641,4257411.0,-0.01391350571504979,3.4706044783614436,-0.32911269325094056,64.84893312345032,56.8980129915423,-2.010699228692772,-2.6367312111774552,-7.725606951013312,-11.022612265546424,35.899274604265194,0.9028396606445241,1.7985727802838767,2.3746459007263283,-0.37898389689457446,5.128275698347231,0.9978310019158769,3.7514607995367797,-3.6754928359762538,81.66671408308189,20.013178908886452,1.3768148988104505,4,-1.7788619995117259,-4.733201980590827,-11.050839900970466,-11.12011623382569,-3.137590408325199,0,-0.08440226428050002,1.6016320526253833,35.33586883544922,-1.5643597614435076,34.45090484619141,2.4647873779112675,32.770374298095696,-0.08440226428050002
3512,2009-04-21,34.96936798095703,35.08557510375977,33.98607635498047,33.98607635498047,4932767.0,0.0035915554327445864,-1.23636349529028,-4.230771755900601,68.66359039188825,59.53291234907529,-1.8716234809430574,-2.691478547959406,-7.712051095290683,-10.926086076033833,35.54139761420515,1.099498748779304,1.5244822558434095,2.3674937248229995,-0.6023302782393927,5.337317727885388,0.882581723291807,3.8524057263541955,-3.4515342806801783,85.00002032132072,17.11033856905013,1.4849120015311945,4,-1.8503732681274414,-4.532073020935059,-11.104472637176514,-11.245261192321777,-3.334247589111328,1,-0.09662578092529617,3.4706044783614436,34.844223022460945,1.6016320526253833,35.33586883544922,-1.5643597614435076,34.45090484619141,-0.09662578092529617
3513,2009-04-22,35.9884147644043,36.83761978149414,34.531356811523445,34.540294647216804,6085468.0,0.029141126714163024,-2.1463432404723575,1.4727269905805238,69.8224831526285,61.435201077870104,-2.292327902682821,-3.4761932087928287,-8.575102398914886,-11.728416741502432,35.26080435334013,2.306262969970696,1.2573532166546713,3.1246277809143095,-0.07281052237919283,6.322066084207812,1.5259086292675619,4.723346932561061,-4.149405831438656,79.74413335638438,7.2437007186071725,1.5987191516467507,4,-1.680532455444336,-4.898571968078613,-11.812889099121094,-12.165979385375977,-3.6560516357421875,2,-0.13586686745500154,-1.23636349529028,34.96936798095703,3.4706044783614436,34.844223022460945,1.6016320526253833,35.33586883544922,-0.13586686745500154
3514,2009-04-23,35.92584228515625,36.649898529052734,34.987247467041016,36.21188735961914,3560577.0,-0.0017386839530908471,1.8615397746110842,-0.19752855517154275,66.01147010478553,62.15796231739955,-1.8090057912387039,-3.225577415043979,-8.31485348017518,-11.469415070099458,35.34279964884355,1.6626510620117188,1.1360421864446693,2.837686347961423,-0.5620028594275013,6.237375555350347,1.1378417442669573,4.537530951655885,-3.5869722673377566,68.02512324167408,-3.267184504848089,1.6998446036944623,4,-1.617959976196289,-2.7040481567382812,-11.750316619873047,-12.10340690612793,-2.3241424560546946,3,-0.1682010574931746,-2.1463432404723575,35.9884147644043,-1.23636349529028,34.96936798095703,3.4706044783614436,34.844223022460945,-0.1682010574931746
3515,2009-04-24,35.50570678710937,36.59626770019531,35.326927185058594,36.21188735961914,4594250.0,-0.011694520471144831,-1.3865620954409672,2.468773754750975,62.95106640662559,62.93845336780197,-1.1323939093495383,-2.7559505289334396,-7.724936299476088,-10.855582921490669,34.883829995683755,1.2693405151367188,1.5516554788730517,2.2964275360107322,-1.2710003348211032,5.863855406842568,0.5127136005948145,4.08014147142665,-2.716961792923307,53.291505856069534,-15.340625438478327,1.7837139354159173,4,-1.197824478149407,-2.2436876296997,-8.608255386352532,-8.961345672607415,-2.4939804077148366,4,-0.16817720514228762,1.8615397746110842,35.92584228515625,-2.1463432404723575,35.9884147644043,-1.23636349529028,34.96936798095703,-0.16817720514228762
3516,2009-04-27,34.441967010498054,35.35374450683594,33.816238403320305,34.99618530273437,3618414.0,-0.029959684593506286,1.4225347033349574,0.7848110154979436,60.3846045265434,63.18843359591244,0.0109752366770266,-1.5521339129184355,-6.531686137976266,-9.573676864965584,33.96803439462173,1.6894683837890625,1.7317626678351985,1.0932394027710046,-2.4358776600899077,4.622356465631917,-0.6713191286594551,2.8577979342014608,-1.2483345375811865,20.710017335049162,-46.05044477908912,1.7645585314304562,4,-0.13408470153809304,-1.179947853088386,-7.466299057006847,-7.843971252441417,-2.0112762451171946,0,-0.07500646545398593,-1.3865620954409672,35.50570678710937,1.8615397746110842,35.92584228515625,-2.1463432404723575,35.9884147644043,-0.07500646545398593
3517,2009-04-28,34.0665283203125,35.219661712646484,33.99501800537109,34.29894256591797,2618637.0,-0.010900616973215205,-5.52386758519762,0.4193550607426889,66.1888605949781,64.39803046672834,0.6385405119805512,-1.00579091202097,-6.029870340378242,-8.990887679432262,33.695150084640176,1.2246437072753977,1.710985013056586,0.5765645027160673,-2.8211693352117067,3.974298340643845,-1.1223024162478197,2.2754314216799543,-0.5084971165379031,8.28395643132855,-61.77540939184702,1.6988669189638888,4,0.674896240234375,-0.66595458984375,-7.026052474975586,-7.468532562255863,-2.7442722320556605,1,-0.06927314940893592,1.4225347033349574,34.441967010498054,-1.3865620954409672,35.50570678710937,1.8615397746110842,35.92584228515625,-0.06927314940893592
3518,2009-04-29,32.84188461303711,34.316822052001946,32.716739654541016,34.263187408447266,3944177.0,-0.0359485914079829,1.093564858025595,6.115385877950301,53.89887070976121,64.22797494486203,2.094671827063557,0.4147133642659213,-4.651858937871054,-7.579609990216419,33.58948118553441,1.6000823974609304,1.6756572958778193,-0.758922767639163,-3.8979191520363017,2.3800736167579757,-2.328420959837736,0.8105754245594099,3.9957351684570312,3.181792612220116,-65.42462881467199,1.56949819219857,4,1.9352951049804688,0.5586891174316406,-5.486309051513675,-6.243888854980472,-1.6179580688476598,2,-0.036744670271217084,-5.52386758519762,34.0665283203125,1.4225347033349574,34.441967010498054,-1.3865620954409672,35.50570678710937,-0.036744670271217084
3519,2009-04-30,33.047481536865234,34.424087524414055,32.940216064453125,33.405044555664055,4059403.0,0.006260204804035885,-4.187509585186445,0.2515741332202448,49.67257406604563,62.49360589741183,1.8652106847581749,0.3740259471661034,-4.687586373172497,-7.605759237119852,33.496965995035936,1.582202911376946,1.695590813963932,-0.6458444595336914,-3.5895398706671457,2.2978509515997594,-2.117692165100415,0.8260032460330322,3.7077206420898463,8.5253123171697,-55.68584696783693,1.471847705566726,4,1.7296981811523438,0.3530921936035156,-5.332112789154053,-6.275177001953125,-2.5118579864501953,3,-0.02163911968315635,1.093564858025595,32.84188461303711,-5.52386758519762,34.0665283203125,1.4225347033349574,34.441967010498054,-0.02163911968315635
3520,2009-05-01,32.28766632080078,33.33353042602539,32.01949691772461,33.28883743286133,2933438.0,-0.022991622378754073,1.40983899007636,2.79998506395832,41.281802941621244,59.8750358772086,2.3995001372113833,1.183242179214865,-3.7528541534415645,-6.692500617069534,32.59687216914136,1.3140335083007812,1.7650615038584618,-1.3985084533691392,-4.355782671174801,1.5587657644365258,-2.87714556227197,0.08012865553369153,4.386766607666019,8.042876118496247,-50.572781561627934,1.4786371089028318,5,2.1408920288085938,1.1129074096679688,-4.377874374389648,-5.515361785888672,-1.367666244506836,4,0.04069769227806441,-4.187509585186445,33.047481536865234,1.093564858025595,32.84188461303711,-5.52386758519762,34.0665283203125,0.04069769227806441
3521,2009-05-04,34.39727020263672,34.772708892822266,32.32342529296875,32.32342529296875,3129433.0,0.06533776275050451,-1.3620701706625267,-2.071419045840938,57.167077246722265,58.59764552774572,0.24566267012907872,-0.8287515887071777,-5.68795011677496,-8.656673824302167,31.904530481320535,2.4850425720214844,1.7627917844205854,0.6221525192260771,-2.3067707202893715,3.5510757587415256,-0.8423091005316437,2.0866141389837978,2.0909652854003937,74.30158873959356,15.501612723560413,1.4644616197577236,5,0.03128814697265625,-0.9966964721679688,-5.872921466827393,-7.173545837402347,-4.138755798339844,0,-0.04028063317466335,1.40983899007636,32.28766632080078,-4.187509585186445,33.047481536865234,1.093564858025595,32.84188461303711,-0.04028063317466335
3522,2009-05-05,34.808467864990234,35.309051513671875,33.771541595458984,34.003955841064446,2581049.0,0.011954369051123015,-1.4225334335086401,0.3879325884858931,59.40594094267506,57.440251948862,-0.21317669480313128,-1.0761736122770031,-5.892057068360661,-8.90358659372271,31.26216133969689,1.5375099182128906,1.5550846410610077,0.8943487167358413,-1.9481411258794168,3.7368385593510958,-0.5268962045717842,2.3155936380434667,1.501018080234381,84.78263138425001,24.81720205994398,1.4212449213076275,5,-0.4737701416015625,-1.4078941345214844,-6.284119129180908,-7.584743499755863,-5.336584091186523,1,-0.0683103062401923,-1.3620701706625267,34.39727020263672,1.40983899007636,32.28766632080078,-4.187509585186445,33.047481536865234,-0.0683103062401923
3523,2009-05-06,33.807296752929695,35.38949966430664,33.41398239135742,35.17496490478516,2925831.0,-0.028762286117956393,1.1990046793657978,-1.6999971550227921,46.830989354612576,55.309087421065,0.4984874604442169,0.18437928681900928,-4.719400318525686,-7.753560187450304,31.366409558404783,1.9755172729492188,1.3529701084221415,-0.2654895782470632,-2.6552581900633427,2.1242790335692128,-1.460373884155203,0.9293947276610766,2.3305896311949184,53.05039697722298,-3.7161264724541283,1.1948843059081382,5,0.5005855560302663,-0.4067230224609446,-4.216972351074226,-6.583572387695323,-3.593477249145515,2,-0.07350604465166255,-1.4225334335086401,34.808467864990234,-1.3620701706625267,34.39727020263672,1.40983899007636,32.28766632080078,-0.07350604465166255
3524,2009-05-07,33.127933502197266,34.754833221435554,32.96703338623047,34.20955276489258,3700414.0,-0.020095166309727408,-1.5477768294473027,0.790849199221256,38.90386146855508,52.63717576127939,0.826103370701361,1.0016947919334314,-3.865417475868899,-6.902660340876935,31.365920890773307,1.7877998352050852,1.06439436918415,-0.9998275756835966,-3.2373151809276237,1.237660029560427,-2.11857137830561,0.11891622693841697,2.8452173032713475,32.89126650109913,-18.281363346481733,1.118743802622012,5,0.5765647888183594,0.3173351287841797,-3.517496585845951,-5.904209136962894,-2.8515396118164062,3,-0.05747436548921858,1.1990046793657978,33.807296752929695,-1.4225334335086401,34.808467864990234,-1.3620701706625267,34.39727020263672,-0.05747436548921858
3525,2009-05-08,32.19827651977539,33.88774871826172,31.947986602783203,33.51231002807617,3605661.0,-0.028062631264344162,-1.137934369021842,1.214876207942442,37.263337964386025,50.0681461432619,1.382665051818016,1.9600329297514278,-2.7173363865498104,-5.833534553316639,30.489284799921336,1.9397621154785156,0.6231905902188544,-1.8838954925537124,-4.2425654891099995,0.47477450400257837,-3.063230490831856,-0.7045604942755688,3.6167281301834606,7.272670843253836,-38.38854135318935,1.179334998278145,5,1.4704666137695312,1.519632339477539,-2.587839603424076,-4.974552154541019,-2.637002944946289,4,-0.05163794926536491,-1.5477768294473027,33.127933502197266,1.1990046793657978,33.807296752929695,-1.4225334335086401,34.808467864990234,-0.05163794926536491
3526,2009-05-11,32.126766204833984,32.529022216796875,31.232866287231445,31.84965705871582,3501398.0,-0.002220936108101479,1.3966911252537115,-0.2108843833643959,36.24568684352069,46.741126837544414,1.2194673324215515,1.9906899847497073,-2.4467834812090743,-5.613990649972521,29.145781189634924,1.2961559295654297,0.2310241380782898,-1.8646749496459947,-4.380516898562689,0.6511669992706999,-3.1225959241043384,-0.606753975187651,3.456217362294325,21.505382758378598,-18.38743972005553,1.257920974458347,5,1.1844167709350586,1.5911426544189453,-2.4470520019531286,-4.903041839599613,-2.538675308227539,0,-0.03756263922879555,-1.137934369021842,32.19827651977539,-1.5477768294473027,33.127933502197266,1.1990046793657978,33.807296752929695,-0.03756263922879555
3527,2009-05-12,31.18817138671875,32.51114273071289,30.732282638549805,32.260852813720696,3322184.0,-0.029215353083809847,1.2613664192657401,-3.870970850397469,26.59112209252791,43.70693254674071,1.907414587510587,2.9465935425793717,-1.275027961565371,-4.552441340511333,27.916882862651214,1.778860092163086,-0.1486806080725671,-2.7183492660522433,-5.492603643240614,0.05590511113612351,-4.105476454646428,-1.331222077458058,4.046802798017808,9.78886630465454,-24.027705308526528,1.3871271885941838,5,1.8727197647094727,2.5297374725341797,-1.5084571838378942,-3.8527097702026403,-1.206766128540039,1,-0.029807999029329513,1.3966911252537115,32.126766204833984,-1.137934369021842,32.19827651977539,-1.5477768294473027,33.127933502197266,-0.029807999029329513
3528,2009-05-13,29.838382720947266,30.83955001831055,29.427188873291016,30.61607551574707,3424544.0,-0.043278865215749085,1.3065702070662553,0.7249988442266502,23.625111521220518,40.81277004176015,3.113801511351177,4.28516486097466,0.31087638287477404,-3.103141059819933,27.455562736585502,1.7609825134277344,-0.48391548196662626,-3.9215383529663086,-7.210672101413728,-0.6324046045188894,-5.566105227190015,-2.2769714787426025,4.946322309170618,7.718117441519097,-20.87195240992407,1.6445668742237092,5,2.5699615478515625,3.2940216064453125,-0.1586685180664098,-2.2615680694580114,1.1799468994140625,2,-0.012282802006097437,1.2613664192657401,31.18817138671875,1.3966911252537115,32.126766204833984,-1.137934369021842,32.19827651977539,-0.012282802006097437
3529,2009-05-14,30.66077041625977,31.22392654418945,29.847320556640625,29.847320556640625,2649961.0,0.02756140314317923,-2.384611777284847,-1.04597839282868,29.715583661832042,39.52763456622802,2.142569331108856,3.335272066354843,-0.2681755764757092,-3.8180837839440365,26.06514231258028,1.385543823242184,-0.8633675619735968,-2.90964393615722,-6.457702683298056,0.638414810983619,-4.6836733097276415,-1.1356145625868024,3.481032675038893,27.655307536331364,2.0993447005581913,1.7740293735704193,5,1.747573852539059,2.471633911132809,-0.9810562133789134,-3.083955764770515,-0.05363464355469105,3,-0.01457728903767419,1.3065702070662553,29.838382720947266,1.2613664192657401,31.18817138671875,1.3966911252537115,32.126766204833984,-0.01457728903767419
3530,2009-05-15,30.481990814208984,31.2507438659668,30.30320930480957,30.58925819396973,2054480.0,-0.005830890731825078,-3.0769044541556543,-0.13186723003550352,32.093787840630355,36.741713521106696,2.2778143608501367,3.3010108690649247,0.17878064156075624,-3.5970357702829645,24.396991219426347,0.9475345611572301,-1.0135526721596335,-2.8457296371459933,-6.5460837588901555,0.854624484598169,-4.695906698018078,-0.9955525762739121,3.094058570928759,34.00575801812017,7.513084896049229,1.8501770608720816,5,1.9263534545898438,2.6504135131835938,-0.9497699737548828,-2.90517616271973,-0.983291625976559,4,-0.006744865356113405,-2.384611777284847,30.66077041625977,1.3065702070662553,29.838382720947266,1.2613664192657401,31.18817138671875,-0.006744865356113405
3531,2009-05-18,31.90329170227051,31.92116928100586,30.55350112915039,30.7769775390625,2006712.0,0.046627561064646716,1.3538495122763883,-10.500062234392189,41.0635247041567,34.70366727238243,0.5202486014339733,1.7371505310611717,-0.9560450451953919,-4.965090641566565,22.483887818130555,1.439178466796875,-1.1007754250979573,-1.2773821830749448,-4.957677117952674,2.402912751802784,-3.117529650513813,0.5627652843639197,1.1748944214456252,80.28987927366296,49.36676498716389,1.8401474674388651,5,0.5050525665283168,1.2291126251220668,-2.230281829833988,-4.326477050781257,-3.3521251678466832,0,-0.07340992112342848,-3.0769044541556543,30.481990814208984,-2.384611777284847,30.66077041625977,1.3065702070662553,29.838382720947266,-0.07340992112342848
3532,2009-05-19,31.59042549133301,32.46644973754883,31.16135406494141,32.01055908203125,2769437.0,-0.00980670627524094,-1.041961547930801,-0.373016343416652,44.4089522208166,34.43455203529399,0.36725098317092275,1.8802993987826149,-0.33887122739325193,-4.5911224116707885,20.79555248629109,1.3050956726074183,-1.0431983282172865,-1.421301269531245,-5.065916969612854,2.22331443055036,-3.243609119572046,0.4010065805095593,1.0496409623321092,71.17640487797543,35.22633497278619,1.822307850040803,5,0.5005855560302699,1.5419788360595668,-1.5799674987793004,-3.682867050170902,-2.2883834838867223,1,-0.06338422365586427,1.3538495122763883,31.90329170227051,-3.0769044541556543,30.481990814208984,-2.384611777284847,30.66077041625977,-0.06338422365586427
3533,2009-05-20,31.09878158569336,32.672046661376946,31.018329620361328,31.947986602783203,2599508.0,-0.015563066910084467,-2.27433401058935,2.0212737945530903,41.51091546311577,34.724224701356285,0.4853250764022192,2.094213336742058,0.38127523479450076,-4.049178884573564,18.4407563575819,1.653717041015618,-1.3651638711353584,-1.6684635162353487,-5.1233936091455945,1.7864665766749006,-3.3959285626904716,0.05900153021977417,-1.6715927124023438,44.303800887256436,4.682902349215645,1.7274650464551244,5,0.5586872100830078,2.0336227416992188,-1.0413942337036133,-3.19122314453125,-2.306262969970703,2,-0.03592990691406006,-1.041961547930801,31.59042549133301,1.3538495122763883,31.90329170227051,-3.0769044541556543,30.481990814208984,-0.03592990691406006
3534,2009-05-21,29.88307762145996,31.28650093078613,29.6417236328125,30.66077041625977,2586083.0,-0.03909169112891131,-1.6099274681339446,0.9157892136163985,39.92510661095828,35.01997677319765,1.3324642094629588,2.9871494427744594,1.821253543746689,-2.7918748568068636,16.087538886935498,1.6447772979736293,-1.8159697954529008,-2.582029247283934,-5.929125707712707,0.7650672131448388,-4.255577477498321,-0.9084810170695476,-0.39099159240722514,7.964629063383962,-34.177984246111286,1.6735482302143867,5,1.1665401458740199,3.249326705932617,0.37543773651123047,-1.9755191802978516,0.3128643035888672,3,0.03798979520389523,-2.27433401058935,31.09878158569336,-1.041961547930801,31.59042549133301,1.3538495122763883,31.90329170227051,0.03798979520389523
3535,2009-05-22,29.53445625305176,30.02610015869141,28.88190841674805,29.94565010070801,3053250.0,-0.011666180198181553,3.0000133359116097,0.5287355758029088,26.098438790519737,33.89250476730866,1.4119689750605104,3.020336851826311,2.3563950019991537,-2.38927073008535,13.755180173272876,1.1441917419433594,-2.0707635208760493,-2.632088088989253,-5.901570050816478,0.637393872837972,-4.266829069902865,-0.9973471080756404,3.1375904083251847,17.2169930009401,-19.996115044548333,1.6347409809136129,5,1.2425212860107386,3.3253078460693324,1.3877801895141566,-1.2782764434814489,-0.05363464355469105,4,0.03631959601566992,-1.6099274681339446,29.88307762145996,-2.27433401058935,31.09878158569336,-1.041961547930801,31.59042549133301,0.03631959601566992
3536,2009-05-26,31.85859680175781,32.14464569091797,29.06068992614746,29.2484073638916,3898311.0,0.07869251185099757,-1.0658699428298368,-6.347831935579626,37.79585492980285,35.13747508256142,-1.0663498804596507,0.5193612268468293,0.235794528781323,-4.6525022141803944,12.264194682734118,3.083955764770508,-2.1444483813266118,-0.17877902984619354,-3.26895963109396,2.911401571401573,-1.7238693304700767,1.3663112707776897,0.7376470947265581,78.53772587921038,45.38619992782449,1.5450903006238823,5,-1.081619262695309,1.0011672973632848,-0.46482896804809215,-3.316370010375973,-1.4034233093261683,1,-0.07407412285638315,3.0000133359116097,29.53445625305176,-1.6099274681339446,29.88307762145996,-2.27433401058935,31.09878158569336,-0.07407412285638315
3537,2009-05-27,31.706632614135746,32.80612945556641,31.22392654418945,31.867534637451172,3856807.0,-0.004769958594462609,-1.8095232450428707,-0.06164381059137272,40.652350193148294,37.0293904905534,-0.9310139254042902,0.5116980126605846,0.5885423634559253,-4.442177958008585,10.815506417222249,1.5822029113769638,-2.1353059674700248,-0.21274843215941885,-3.1532909016556125,2.7277940373367713,-1.6830196669075157,1.257522802588678,-2.8247241973876953,71.98178108331682,39.63931299961287,1.4702712347480957,5,-0.8626136779785121,1.153131484985348,-0.11844158172607777,-3.16440582275391,-2.1542987823486364,2,-0.0995206939227321,-1.0658699428298368,31.85859680175781,3.0000133359116097,29.53445625305176,-1.6099274681339446,29.88307762145996,-0.0995206939227321
3538,2009-05-28,31.635120391845703,32.59159469604492,30.973634719848636,32.01949691772461,2626356.0,-0.0022554341597965655,1.1169560725319765,2.3888855960834583,42.97729157020878,38.50291359148415,-0.6457380302954512,0.5145481501632645,0.8318714260388163,-4.331540350309666,10.182035356597515,1.6179599761962855,-2.1162639692345593,-0.22392244338989187,-3.13413060615855,2.686285719378766,-1.6790265247742227,1.231181637994439,-2.6747275543212865,70.15945197436389,36.321354964033674,1.4551040813843292,5,-0.7911014556884695,1.2246437072753906,0.14302444458007812,-3.092893600463867,-1.939762115478512,3,-0.07374962875124036,-1.8095232450428707,31.706632614135746,-1.0658699428298368,31.85859680175781,3.0000133359116097,29.53445625305176,-0.07374962875124036
3539,2009-05-29,32.33236312866211,32.39493560791016,31.14347648620605,31.76026725769043,2739792.0,0.022040148043695362,2.589747096880044,-1.4883735932196662,50.64489165086392,40.56414734817677,-1.2079593213654682,-0.25193315934571103,0.14604966520961682,-4.973787628143981,9.460281418966147,1.2514591217041122,-1.8866528588852347,0.5090762138366713,-2.3568875976407355,3.3750400253140818,-0.9239056919020356,1.9420581195753748,-3.295055558776852,87.92712433326739,48.63313015035831,1.432981905738705,5,-1.4883441925048757,0.43354034423828125,0.3664994239807129,-3.1375885009765625,-3.593477249145508,4,-0.10948301238771618,1.1169560725319765,31.635120391845703,-1.8095232450428707,31.706632614135746,-1.0658699428298368,31.85859680175781,-0.10948301238771618
3540,2009-06-01,33.601699829101555,34.05759048461914,32.74355697631836,32.868701934814446,2658351.0,0.03925901411499977,-1.6727342558862597,1.2812501041864621,56.36082647559425,42.263847545003166,-2.221881915219061,-1.4943967265460074,-1.0700805117335719,-6.183044044799622,9.647641533527917,1.7252273559570312,-1.4239832518760878,1.7127112388610755,-1.2564664165367105,4.6818888942588615,0.22812241116218246,3.1973000665599685,-4.489015821502676,90.87653135813011,47.294527013668755,1.4845888276988932,6,-2.1319503784179616,-0.8626117706298757,0.16313838958740945,-4.4069252014160085,-4.67509651184081,0,-0.10135671473093422,2.589747096880044,32.33236312866211,1.1169560725319765,31.635120391845703,-1.8095232450428707,31.706632614135746,-0.10135671473093422
3541,2009-06-02,33.01172637939453,33.521251678466804,32.59159469604492,33.521251678466804,2362680.0,-0.017557845368169844,2.649110197725446,-0.6951251880031947,58.108103523958604,43.785975467574495,-1.6295015159824295,-1.0683203076784267,-0.40211253388535795,-5.514686920570323,9.074616036591742,1.0101051330566335,-1.0866560117854824,1.1920149803161628,-1.589470903203555,3.973500863835884,-0.1987279614436943,2.5827579220760235,-3.7012461127148413,66.08692909373042,17.477244342908463,1.39074294175986,6,-1.5419769287109375,-0.8760223388671875,0.7732243537902832,-3.8169517517089844,-3.995733261108402,1,-0.10695910687365329,-1.6727342558862597,33.601699829101555,2.589747096880044,32.33236312866211,1.1169560725319765,31.635120391845703,-0.10695910687365329
3542,2009-06-03,32.43069076538086,32.958091735839844,31.89435195922852,32.59159469604492,2793489.0,-0.017600885434950975,1.3800025604916064,0.3157918379264606,62.37200302655813,46.10387408573475,-1.0244740786536681,-0.7110092486606767,0.1860701022811071,-4.860276994023749,8.057131834953047,1.117374420166012,-0.7831909730238777,0.7298682212829597,-1.6940082758221848,3.1537447183881078,-0.48207002726961434,1.9418064698355337,-2.9303260899835912,47.24633414580288,-6.265869269973017,1.2119382485525736,6,-0.9609413146972656,-0.2949867248535156,1.354259967803955,-3.2359161376953125,-3.5040874481201136,2,-0.060915053806317454,2.649110197725446,33.01172637939453,-1.6727342558862597,33.601699829101555,2.589747096880044,32.33236312866211,-0.060915053806317454
3543,2009-06-04,31.32225608825684,32.770374298095696,30.93787956237793,32.66310501098633,3216579.0,-0.03417857131514612,1.3563192314625658,8.33322664770031,53.073088155466586,47.564760924013456,0.13297819726901494,0.21260722661317288,1.3396378452589452,-3.6706092046238545,7.030238474102724,1.8324947357177663,-0.7137306879894822,-0.2543144226074183,-2.469306387024343,1.9606775418095097,-1.3618104048158806,0.8531815596010439,-1.6396023804906967,12.320902014946064,-42.62534444934834,1.1074959822084636,6,0.14749336242675426,0.8134479522705043,2.748743057250973,-2.1274814605712926,-2.100664138793949,3,-0.05650685734394778,1.3800025604916064,32.43069076538086,2.649110197725446,33.01172637939453,-1.6727342558862597,33.601699829101555,-0.05650685734394778
3544,2009-06-05,31.22392654418945,32.028438568115234,31.02726936340332,31.82283973693848,1808032.0,-0.0031392867675408276,-1.0180233865743455,0.44666716928097877,53.47279707169002,50.60635628858793,0.49339491057302,0.1696791075934314,1.4606989457290815,-3.476948767965464,6.264082253588373,1.001169204711914,-0.6798750186197466,-0.2574436187744169,-2.3520868203017677,1.8371995827529304,-1.304765219538087,0.7898779819892567,-1.3662753653491855,9.169022032529307,-46.425624991519115,1.0473216007636736,6,0.3352136611938512,0.9117774963378942,2.8649501800537145,-2.0291519165039027,-1.1084346771240199,4,-0.04895503022846803,1.3563192314625658,31.32225608825684,1.3800025604916064,32.43069076538086,2.649110197725446,33.01172637939453,-0.04895503022846803
3545,2009-06-08,30.53562355041504,31.17923164367676,30.17806434631348,31.16135406494141,3993400.0,-0.022044088298769693,2.027026403582343,1.0447766422613731,43.12667962374124,51.19867014346998,1.495965019920412,0.7663234408234594,2.111179829674896,-2.6956358617569016,6.199180874231315,1.0458621978759695,-0.5805630350319113,-0.8626139640808113,-2.9693964627331724,1.2441685345715463,-1.91600521340699,0.19077728524536752,-0.5099747993436203,10.69515909750883,-40.049995763181386,1.0533912493261788,6,1.5822038650512695,1.6000804901123047,3.553253173828125,-1.3408489227294922,-0.7508754730224645,0,-0.05884070675458719,-1.0180233865743455,31.22392654418945,1.3563192314625658,31.32225608825684,1.3800025604916064,32.43069076538086,-0.05884070675458719
3546,2009-06-09,30.920000076293945,31.241804122924805,30.499868392944336,30.64289283752441,2018235.0,0.01258780667256687,-1.6349202048391904,-0.44285396402520566,46.65477026623189,51.86560570714593,1.0777880350736773,0.30240815191742243,1.738775857427143,-2.9658390637019636,6.560581985825886,0.7419357299804688,-0.3407139371529908,-0.41789913177490234,-2.505868285065155,1.6700700215153468,-1.4618837084200251,0.626085444870224,-0.7419357299804652,26.688072670639034,-20.58565276878448,1.043984576645125,6,1.1978273391723633,1.2157039642333984,2.994565963745117,-1.7252254486083984,-0.6525459289550746,1,-0.06446949398818136,2.027026403582343,30.53562355041504,-1.0180233865743455,31.22392654418945,1.3563192314625658,31.32225608825684,-0.06446949398818136
3547,2009-06-10,30.258514404296875,31.474218368530273,29.94565010070801,31.43846321105957,2080098.0,-0.02139345635073997,1.4428576871785046,-4.2580944907903975,45.87718726884501,52.18781634032774,1.689974866032717,0.9388084012642821,2.418050506179547,-2.2034295351065865,6.919400640268404,1.528568267822262,0.08576061827239911,-1.0329019546508782,-3.1755816422857492,1.1097777329839928,-2.1042417984683155,0.03843788916655555,3.7990760803222656,11.075923938988511,-35.06266437453736,1.0713398438174353,6,1.7431058883666992,1.8771896362304688,3.6560516357421875,-1.0637397766113281,-0.12514495849609375,2,-0.04106352577026384,-1.6349202048391904,30.920000076293945,2.027026403582343,30.53562355041504,-1.0180233865743455,31.22392654418945,-0.04106352577026384
3548,2009-06-11,29.47188377380371,30.59819793701172,29.31098175048828,30.30320930480957,2990939.0,-0.025997001041844214,-1.2325612168608537,0.7045437278645013,47.893773430578655,51.88213653807382,2.3886751928810774,1.7882590034794177,3.233580219165148,-1.3312712659740846,6.704647221287238,1.2872161865234375,0.21502297221548616,-1.8012076377868667,-4.00169983915751,0.3992845635837732,-2.901453738472185,-0.700961537101545,4.5034679031372065,5.921051708042927,-43.18547011878134,1.1002461006853201,6,2.21240234375,2.663820266723633,4.395751953125,-0.27710914611816406,0.9028377532958984,3,-0.01850171711886439,1.4428576871785046,30.258514404296875,-1.6349202048391904,30.920000076293945,2.027026403582343,30.53562355041504,-0.01850171711886439
3549,2009-06-12,30.21381950378418,30.240636825561523,29.203712463378906,29.355676651000977,2265354.0,0.025174357217027987,1.2745118548053067,-1.0322585085831495,53.34506764478056,51.54705222353897,1.469113867145218,1.0657642686286763,2.5113175846100972,-1.94795602295833,6.749055480585045,1.0369243621826172,0.3211755294306613,-1.0369243621826172,-3.2724000504907096,1.1985513261254752,-2.154662206336667,0.08081348197142901,3.574957376098631,44.488192614409115,-8.294729154775013,1.117737844154047,6,1.1486625671386754,1.6045513153076243,3.640408515930176,-1.0190448760986328,-0.1609020233154297,4,-0.032840189377480566,-1.2325612168608537,29.47188377380371,1.4428576871785046,30.258514404296875,-1.6349202048391904,30.920000076293945,-0.032840189377480566
3550,2009-06-15,30.27639389038086,30.356843948364254,29.30204200744629,29.784748077392575,2963307.0,0.002071051843969718,2.2328818374732062,0.5729183799570626,39.97734805508381,49.53252383810843,0.9892724182961068,1.0403358882080127,2.4297809254371145,-1.902912580730245,6.782165105387848,1.0548019409179652,0.39705374410591787,-0.964070129394532,-3.216258912376972,1.2881186535879081,-2.09016452088575,0.1620242620966863,3.2372791245117156,47.24415931128975,-2.1867291358511523,1.1260943914912194,6,0.8045082092285156,1.1933555603027344,3.298489570617676,-1.0816192626953125,0.21453475952148438,0,-0.005314438169155555,1.2745118548053067,30.21381950378418,-1.2325612168608537,29.47188377380371,1.4428576871785046,30.258514404296875,-0.005314438169155555
3551,2009-06-16,29.5612735748291,30.499868392944336,29.46294403076172,30.428356170654297,2582280.0,-0.023619732196011656,1.0530979801241345,-1.7636326251920234,37.315012049084075,46.74841372950021,1.30020455668015,1.6559006835244432,3.1111865039584785,-1.1132136347505153,7.220728723045633,1.0369243621826172,0.29574705719500827,-1.5620895385742202,-3.9106510495137314,0.7864719723652911,-2.7363702940439794,-0.38780878310446454,3.693801806972651,15.748081105578885,-29.55670439034663,1.174280755469756,6,1.4257698059081996,1.9084758758544922,4.132052421569824,-0.3664989471435547,1.0011672973632848,1,0.007559704827932556,2.2328818374732062,30.27639389038086,1.2745118548053067,30.21381950378418,-1.2325612168608537,29.47188377380371,0.007559704827932556
3552,2009-06-17,29.588090896606445,30.18700218200684,28.89084815979004,29.51657867431641,2704553.0,0.0009071774837257074,1.0422571401523915,-0.08247452161345474,37.83209855379661,45.05497044042576,0.9250378005345965,1.5508973129578756,3.069290457452645,-1.0592582428723496,7.926832122407869,1.2961540222168004,-0.006239350414045219,-1.4351554870605483,-3.869048486654549,0.9987375125334488,-2.652101986857545,-0.21820898726354798,3.4239027100899335,40.83772090045948,-1.2684598680595016,1.2169464997969992,6,0.8715524673461914,1.8816585540771484,3.926455020904541,-0.39331626892089844,0.37543678283691406,2,0.022960699056468803,1.0530979801241345,29.5612735748291,2.2328818374732062,30.27639389038086,1.2745118548053067,30.21381950378418,0.022960699056468803
3553,2009-06-18,29.98140525817871,30.419416427612305,28.82827568054199,29.588090896606445,2757355.0,0.013292995582130596,1.5070428461092351,5.4999599925322125,35.50163935660338,43.05817513874947,0.35930664930589984,1.1273812148436235,2.7101121404303257,-1.3761147216165455,8.472646782404507,1.591140747070316,-0.30675390364390154,-0.9859723091125474,-3.4634718021347197,1.491527183909625,-2.224722055623637,0.25277743739853875,2.7008967127651573,68.98388399764497,31.324025747325067,1.238749746511087,6,0.16984176635742188,1.4615278244018555,3.4079947471618652,-0.7866306304931641,0.09832954406737926,3,0.005068614573381813,1.0422571401523915,29.588090896606445,1.0530979801241345,29.5612735748291,2.2328818374732062,30.27639389038086,0.005068614573381813
3554,2009-06-19,31.018329620361328,31.304378509521484,30.26745414733887,30.428356170654297,3298356.0,0.03458558240527276,-1.2745118548053167,1.500004849425343,33.59818179264127,41.999453157516136,-0.7932693595458566,0.1895881592669042,1.675121473099395,-2.337625502677785,8.42986814803676,1.3229732513427734,-0.6127858717323562,-0.0058105468750007105,-2.4301592988961573,2.418538205146156,-1.2179849228855772,1.2063638291355758,1.278569721542354,88.4476167220386,55.143246364455564,1.2121743760105774,6,-0.8670825958251953,0.4246034622192383,1.752044677734375,-1.8235549926757812,-1.0637397766113281,4,-0.020749282799523705,1.5070428461092351,29.98140525817871,1.0422571401523915,29.588090896606445,1.0530979801241345,29.5612735748291,-0.020749282799523705
3555,2009-06-22,30.607135772705078,31.42058563232422,30.12442970275879,30.53562355041504,5075847.0,-0.013256479400693744,-1.900002347112305,0.12121261105148133,34.37862593149731,40.6354371203234,-0.41444840262030525,0.7222974667651094,2.0486416193208683,-1.8586382178966616,7.996353799483575,1.2961559295654297,-0.7437547226918824,-0.47063837051391744,-2.801898254536866,1.860621513509031,-1.6362683125253952,0.6949915714975567,1.3429012030624357,68.62065591115413,37.8328805075749,1.165629942011475,6,-0.4558887481689453,0.8357973098754883,2.163238525390625,-1.4123611450195312,-1.510690689086914,0,-0.018107486317964105,-1.2745118548053167,31.018329620361328,1.5070428461092351,29.98140525817871,1.0422571401523915,29.588090896606445,-0.018107486317964105
3556,2009-06-23,29.498699188232425,31.03620719909668,29.38249206542969,30.69652557373047,5687101.0,-0.03621497263592821,-1.3124991665088654,-16.749953324620545,32.17390900994509,39.11285064711231,0.5265465014458535,1.733762374493626,3.0789474154156657,-0.6774606662911715,8.494057528869975,1.6537151336669886,-0.9121149205007626,-1.4610800743102992,-3.863732464991646,0.9415723163710439,-2.662406269650969,-0.2597538789696259,2.1391616580125365,25.86201187977218,-2.7263893403255537,1.2013261953406722,6,0.62573146820068,1.944233894348141,3.2716751098632777,-0.30392456054687855,-0.1251449584960973,1,0.03363638021251236,-1.900002347112305,30.607135772705078,-1.2745118548053167,31.018329620361328,1.5070428461092351,29.98140525817871,0.03363638021251236
3557,2009-06-24,28.551166534423828,29.73111343383789,28.33662986755371,28.74782371520996,10422419.0,-0.03212116736952886,-3.457137805848267,0.16417836772260186,32.81596074677081,37.437538126689205,1.3482003032630772,2.5642446346299117,3.9697326027664985,0.3544555624562342,8.893969915363128,1.3944835662841797,-0.9324162073339366,-2.2508394241333,-4.853117169772489,0.3514383215058885,-3.551978296952896,-0.949700551313704,2.8694190979003906,6.9565416378818234,-22.710996348134767,1.3011388728195943,6,1.3274412155151367,2.6459436416625977,4.219207763671875,0.6436080932617188,0.40225410461426137,2,0.07044455908110048,-1.3124991665088654,29.498699188232425,-1.900002347112305,30.607135772705078,-1.2745118548053167,31.018329620361328,0.07044455908110048
3558,2009-06-25,29.30204200744629,29.79368782043457,28.32769012451172,28.32769012451172,5782638.0,0.026299292258939344,-2.0091750662143406,-4.954570583385869,38.97435639310964,35.840792432059104,0.6377672106710683,1.7176854620394693,3.1734111681141854,-0.306242414291674,9.449229993374521,1.4659976959228516,-1.0159052869286072,-1.3833100318908684,-4.037003958602867,1.27038389482113,-2.7101569952468694,-0.05646306853487104,1.7484689331054675,31.50290336267119,-0.7262650486201423,1.326846963355999,6,0.5720958709716797,1.8905982971191406,3.3096656799316406,-0.10726737976074219,0.4558887481689453,3,0.022574729495950185,-3.457137805848267,28.551166534423828,-1.3124991665088654,29.498699188232425,-1.900002347112305,30.607135772705078,0.022574729495950185
3559,2009-06-26,28.792518615722656,29.39143180847168,28.649494171142575,29.024932861328125,3989596.0,-0.017388664980896307,-1.8620651598092628,-0.2385321460102067,39.79057182199655,35.82003951727163,1.0331206003087772,2.0537099164781765,3.5764540833848955,0.2792790372366696,10.034497015963272,0.7419376373291051,-1.0608069010503165,-1.7158411979675279,-4.379182285342658,0.9474998894076059,-3.047511741655093,-0.3841706542799628,1.876797410583496,15.028910289300232,-19.10111875177412,1.3316705436875662,6,1.0816192626953125,2.4001216888427734,3.6024179458618164,0.4514198303222656,1.3855457305908239,4,0.044706619928015945,-2.0091750662143406,29.30204200744629,-3.457137805848267,28.551166534423828,-1.3124991665088654,29.498699188232425,0.044706619928015945
3560,2009-06-29,30.195941925048828,30.338966369628906,28.86403083801269,28.97129821777344,3590111.0,0.048742637907328135,-1.049690939163251,-5.269228244099384,46.21141580264213,36.80852882322253,-0.42791476490736713,0.4027000274433661,2.0521334030558833,-1.0514886212008037,9.480681722596964,1.54644775390625,-1.0409069455898745,-0.14212999343872212,-2.3731304979433787,2.088870511065931,-1.2576302456910504,0.9733702588136062,0.1455464750061033,68.97692534662683,32.50493603819656,1.1155002522523267,6,-0.3218040466308594,0.9966983795166016,1.8950691223144531,-0.8223876953125,0.22347450256347656,0,-0.00799286479944561,-1.8620651598092628,28.792518615722656,-2.0091750662143406,29.30204200744629,-3.457137805848267,28.551166534423828,-0.00799286479944561
3561,2009-06-30,29.48082160949707,30.54456329345703,29.30204200744629,30.195941925048828,3456539.0,-0.023682662965997303,-1.3166682373358132,-0.5839415262605419,45.95348846441271,37.710905479957646,0.30686325311996043,0.8851108045343139,2.651403584092712,-0.27512635401239294,8.93986580777132,1.2425212860107422,-1.163337396548684,-0.6807050704956055,-2.550439694725405,1.1890295537341942,-1.6155723826105053,0.25416224161929435,-1.1531314849853516,52.01612348143304,11.822292784243771,0.9348673121148996,6,0.39331626892089844,1.7118186950683594,2.3375492095947266,0.5229320526123047,-0.7866325378417969,1,-0.01303818906305787,-1.049690939163251,30.195941925048828,-1.8620651598092628,28.792518615722656,-2.0091750662143406,29.30204200744629,-0.01303818906305787
3562,2009-07-01,30.45517349243164,30.68758773803711,29.51657867431641,29.80262565612793,2689339.0,0.03305036392271665,1.0959976238718876,-0.9125007668118497,55.018246771893445,39.87941741498989,-0.5940265701395973,-0.25806127606014684,1.5661006285422374,-1.1853742446666615,8.79471923780441,1.206766128540039,-1.1315072125343022,0.3924226760864258,-1.1532027509418086,1.9380481031146601,-0.3803900374276914,1.165235389600543,-2.0831459045410163,90.15151147772589,43.737790257378975,0.7728127135141173,7,-0.5810356140136719,0.7374668121337891,1.3631973266601562,-0.08045101165771484,-1.9218864440917969,2,-0.03551512398916734,-1.3166682373358132,29.48082160949707,-1.049690939163251,30.195941925048828,-1.8620651598092628,28.792518615722656,-0.03551512398916734
3563,2009-07-02,29.55233383178711,30.0707950592041,29.51657867431641,29.95458984375,1947981.0,-0.029644870053650907,-1.3396191473086878,-0.616439116925784,46.67863781715169,41.33280141771326,0.26993524577208206,0.5326929740567863,2.312358620265506,-0.221745205893086,9.241105846733674,0.9385948181152308,-1.030735032830016,-0.42192087173462056,-1.8630528129287356,1.0192110694594945,-1.142486842331678,0.29864509886243695,-1.0876838378906264,44.29824397219414,-2.2615940063801006,0.7205659705970582,7,0.3218040466308594,1.6403064727783203,2.2995576858520543,1.2112350463867188,-0.4022541046142578,3,-0.02026618933577473,1.0959976238718876,30.45517349243164,-1.3166682373358132,29.48082160949707,-1.049690939163251,30.195941925048828,-0.02026618933577473
3564,2009-07-06,29.69535827636719,29.82050323486328,29.04281044006348,29.46294403076172,2919566.0,0.004839700491818366,2.222233637326322,-0.5777769348215813,47.10596337038654,42.74695002203429,-0.08994687515408728,0.28383265850003525,2.013203295140091,-0.2831201204038365,9.844153668931503,0.7776927947998011,-0.929417192538029,-0.2024680137634256,-1.5215082152113055,1.1165721876844543,-0.8619881144873638,0.4570520869605126,-1.1417907727050824,45.588236832279144,-0.8484790477553901,0.6595201007239397,7,-0.013409614562991834,1.4972820281982386,2.1565332412719727,1.3944845199584925,-1.3140335083007812,0,0.0021071468027324958,-1.3396191473086878,29.55233383178711,1.0959976238718876,30.45517349243164,-1.3166682373358132,29.48082160949707,0.0021071468027324958
3565,2009-07-07,28.7388858795166,29.847320556640625,28.685251235961914,29.847320556640625,2530484.0,-0.03220949173096155,1.0967754702403383,-4.769220037422374,46.000001484339656,44.28318251918924,0.64105901388087,1.1581765653955145,2.812755733129535,0.7368522477476809,10.402095126251012,1.162069320678711,-0.8596571410215859,-1.0691035270690925,-2.448600973254038,0.3103939191158531,-1.7588522501615635,-0.37935480397662147,-0.0999575664794925,2.678602897120502,-45.67205884995185,0.6897487230924724,7,0.7687530517578125,2.453754425048828,3.0660753250122106,2.350956916809082,-0.8402671813964808,1,0.05007774041173385,2.222233637326322,29.69535827636719,-1.3396191473086878,29.55233383178711,1.0959976238718876,30.45517349243164,0.05007774041173385
3566,2009-07-08,28.926603317260746,29.266286849975586,28.4260196685791,28.676311492919922,2671328.0,0.006531827243795085,-1.2380999555470884,-0.22580656262959783,46.83218364767008,45.84054061928916,0.40639204921071936,0.8574221809751421,2.5013570389191493,0.5988133918748453,11.099948394607965,0.8402671813964844,-0.8547504344603034,-0.781716251373286,-2.110023832756518,0.5465913300099459,-1.4458700420649038,-0.11756246068166831,1.7609844207763636,22.134361350512467,-26.044411139325906,0.6641537906916166,7,0.5810356140136683,1.9978675842285156,3.177815437316891,3.933160781860348,-1.0458621978759766,2,0.051606927159013605,1.0967754702403383,28.7388858795166,2.222233637326322,29.69535827636719,-1.3396191473086878,29.55233383178711,0.051606927159013605
3567,2009-07-09,29.01599311828613,29.257347106933594,28.452836990356445,29.10538482666016,2134803.0,0.003090228052183397,3.0909068866355334,-0.3571499333206558,45.23809434209357,46.53651150250959,0.4356892954585021,0.7063899420227848,2.29887802201576,0.5594126667043184,11.49905416759859,0.8045101165771484,-0.8376920996577226,-0.6302003860473668,-1.9663624858464637,0.70596171375173,-1.2982814359469153,0.037880663852181584,1.6263632583618204,35.86954504972518,-9.277752357168488,0.6680810498995483,7,0.5408105850219762,1.626897811889652,2.7867336273193395,3.8437709808349645,-0.6704235076904261,3,-0.011090574957024368,-1.2380999555470884,28.926603317260746,1.0967754702403383,28.7388858795166,2.222233637326322,29.69535827636719,-0.011090574957024368
3568,2009-07-10,28.926603317260746,29.57021141052246,28.56010437011719,28.74782371520996,2048887.0,-0.0030807079620186473,-2.6451595140586086,-1.9999573260501933,38.61867415550763,46.406300650677494,0.5210125814737943,0.7935182307290383,2.3112882024252777,0.717905117264511,11.432283720366609,1.0101070404052699,-0.709828168312221,-0.6923261642456033,-2.0652119540921703,0.6805596256009636,-1.378769059168885,-0.005883269322321638,1.671426325225827,35.2201038419372,-4.266169705839182,0.6864428949232833,7,0.6302003860473597,1.6224288940429616,2.876123428344723,3.933160781860348,-1.027984619140625,4,-0.01359704299212372,3.0909068866355334,29.01599311828613,-1.2380999555470884,28.926603317260746,1.0967754702403383,28.7388858795166,-0.01359704299212372
3569,2009-07-13,29.22159194946289,29.31991958618164,28.33662986755371,28.917665481567386,2370064.0,0.010197831697236426,2.9285880304363894,1.7000064012289824,42.3645391651303,45.97886991317617,0.32775567899721736,0.4431010209913282,1.9345325728593323,0.4998597698794498,11.366309296152844,0.9832897186279297,-0.505585146750299,-0.3477261543273933,-1.7016778996861106,1.006225591031324,-1.0247020270067502,0.3292497183519636,1.332997493545534,58.579965329902514,21.83801841558411,0.6769758726793579,7,0.29051685333251953,0.9564723968505859,2.581134796142578,3.638172149658203,-0.9743518829345703,0,-0.0024472390968197644,-2.6451595140586086,28.926603317260746,3.0909068866355334,29.01599311828613,-1.2380999555470884,28.926603317260746,-0.0024472390968197644
3570,2009-07-14,30.11549186706543,30.17806434631348,28.855091094970703,29.328859329223636,3749636.0,0.030590390802406997,1.9019651321872355,2.588233079167862,53.48134141728016,46.81529801905033,-0.6467710745239366,-0.4885179051091768,0.9920618576639022,-0.305979441996989,11.076265878067684,1.322973251342777,-0.3780777564170883,0.5542188644409194,-0.7838618860341562,1.892299614915995,-0.11482151079661662,1.2232592396784554,0.35037919292480524,96.60197091073293,56.067880539422546,0.6690403752375375,7,-0.6033830642700195,-0.2145376205444336,1.7319302558898926,2.744272232055664,-1.5643253326416016,1,-0.05758388761020106,2.9285880304363894,29.22159194946289,-2.6451595140586086,28.926603317260746,3.0909068866355334,29.01599311828613,-0.05758388761020106
3571,2009-07-15,29.784748077392575,30.39259910583496,29.48082160949707,30.39259910583496,3419846.0,-0.010982513290263007,2.0000031378554013,-0.7727255093084349,57.48372620026214,47.08924017775797,-0.2999214632347389,-0.14774869649112432,1.201380909889302,0.09766551335654938,10.812569526125468,0.9117774963378906,-0.2216545229920257,0.21230134963989045,-1.1295065051934507,1.5541092044732316,-0.45860257777678015,0.883205277056561,-1.4481182098388636,70.43481891049412,24.593679184278713,0.6709039274166704,7,-0.42013359069823863,0.11620616912842152,2.3420176506042516,3.075016021728519,-0.6436080932617152,2,-0.06332534270128931,1.9019651321872355,30.11549186706543,2.9285880304363894,29.22159194946289,-2.6451595140586086,28.926603317260746,-0.06332534270128931
3572,2009-07-16,30.26745414733887,30.401538848876953,29.44506645202637,29.775808334350586,2314688.0,0.01620648489931953,1.517644755272833,-0.808826159672911,56.053810371973626,48.13092601718263,-0.9074878527745582,-0.6081280083739422,0.5870995163594905,-0.29660303127852217,10.180750504911707,0.9564723968505824,-0.217198469691251,0.6610392570495627,-0.7163605334464336,2.038439047545559,-0.027660638198437226,1.3497391522975626,-1.889704895019534,93.50650790175953,43.957592196886765,0.6886998952479986,7,-0.8983697891235387,-0.36649990081787465,1.8593115806579554,2.592309951782223,-0.5274009704589844,3,-0.0788541056785228,2.0000031378554013,29.784748077392575,1.9019651321872355,30.11549186706543,2.9285880304363894,29.22159194946289,-0.0788541056785228
3573,2009-07-17,30.13336944580078,30.51774597167969,29.76687049865723,30.51774597167969,2073722.0,-0.0044299960242899505,2.906978821381004,-0.7818159246442498,58.82353236503481,49.432878127699105,-0.7625008037982219,-0.4870458943381095,0.6176136955399656,-0.08795024417233321,9.715613318471458,0.7508754730224609,-0.15834817767740006,0.5193563461303725,-0.8683909416805307,1.9071036339412757,-0.17451729777507907,1.213229990035824,-1.6746686096191397,82.37707175918828,27.285887881780823,0.6938736439054509,7,-0.706181526184082,-0.2592315673828125,1.9352927207946777,2.7263946533203125,-0.41119384765625,4,-0.059329569446944674,1.517644755272833,30.26745414733887,2.0000031378554013,29.784748077392575,1.9019651321872355,30.11549186706543,-0.059329569446944674
3574,2009-07-20,30.37472152709961,30.58925819396973,29.927772521972656,30.3836612701416,2044300.0,0.008009462125798228,2.148930181458258,0.023257775748793973,51.3888855960834,50.031643029003966,-1.002806700183232,-0.8211906112060277,0.29526148322036505,-0.24886276656730288,9.96501681088372,0.6614856719970739,-0.2782721330608062,0.7928888320922844,-0.4830927626286936,2.0688704268132625,0.15489803473179364,1.4308796294527752,-1.7924779827880855,87.62883536459937,32.877450318391425,0.6379907973604897,7,-0.9117774963378906,-0.5005836486816406,1.535273551940918,2.4850425720214844,-0.33968162536621094,0,-0.08151853595662983,2.906978821381004,30.13336944580078,1.517644755272833,30.26745414733887,2.0000031378554013,29.784748077392575,-0.08151853595662983
3575,2009-07-21,30.05291748046875,30.71440315246582,29.51657867431641,30.71440315246582,2707238.0,-0.01059446903385608,2.6216188161206784,73.99381267335183,54.73372622310377,50.90959220405216,-0.5308274944511489,-0.5723824476459001,0.5606261689078593,0.17758947161949123,10.182101228750023,1.1978244781494105,-0.24008962482508878,0.4987957000732415,-0.7054887103811183,1.7030801105276012,-0.10334650515393662,1.1009379053004196,-1.31011276418457,47.88729643064277,-6.912239806964344,0.6021422052271793,7,-0.5274009704589844,-0.17877960205078125,1.5375089645385813,2.8068466186523438,0.1519641876220703,1,-0.060083265297418476,2.148930181458258,30.37472152709961,2.906978821381004,30.13336944580078,1.517644755272833,30.26745414733887,-0.060083265297418476
3576,2009-07-22,30.490928649902344,31.09878158569336,29.990345001220703,30.258514404296875,2661931.0,0.014574663831498302,-1.8837260078204086,-0.3513518968654216,50.324667677190334,51.47476701906291,-0.8086406209386787,-0.9826266488060611,0.07240705311947693,-0.1635825159993658,9.83179886893847,1.1084365844726562,-0.20476222968335733,0.8871953964233406,-0.3871869268428938,2.161577719689575,0.25000423479022515,1.524386558056456,-1.5509640900000008,63.243189627034035,12.381916976578566,0.6371911616331164,7,-0.7732229232788086,-0.616790771484375,0.7843971252441406,2.36883544921875,-0.3396816253662145,2,-0.06361767913830751,2.6216188161206784,30.05291748046875,2.148930181458258,30.37472152709961,2.906978821381004,30.13336944580078,-0.06361767913830751
3577,2009-07-23,30.562440872192386,31.045146942138672,29.936710357666016,30.464111328125,3243092.0,0.002345360586131884,1.0840333723621902,0.42307881692546584,60.80306083357779,53.93969887218181,-0.7126645085950862,-0.9441399751477029,-0.019258970653876162,-0.11658886756091746,8.790030725676987,1.1084365844726562,-0.07328455238206999,0.8581439018249561,-0.38351893314839103,2.0998067367983033,0.23731248433828256,1.4789753193116297,-1.3634182691951224,66.1016479211121,13.814925937872772,0.6208314174866744,7,-0.8447351455688512,-0.6883029937744176,0.6659555435180629,2.2973232269287074,-0.598913192749027,3,-0.04650482250436727,-1.8837260078204086,30.490928649902344,2.6216188161206784,30.05291748046875,2.148930181458258,30.37472152709961,-0.04650482250436727
3578,2009-07-24,29.96352767944336,30.66077041625977,29.597028732299805,30.3836612701416,2839803.0,-0.019596379597218494,1.1834856638366842,-4.272709638624174,52.61323497814587,55.07844285140576,0.05454011464997777,-0.3089700562434743,0.5956398497650852,0.6054016872012689,7.8381974647678625,1.0637416839599645,0.03153827627204109,0.2261564254760735,-1.0055915554503159,1.4579044064024629,-0.3897175649871194,0.8420304159392664,-0.5365339985225646,28.24852627391398,-23.857514322797485,0.615873990463194,7,0.013408660888671875,-0.08938980102539062,1.0011687278747559,2.8962364196777344,-0.5274009704589879,4,-0.007458217368604081,1.0840333723621902,30.562440872192386,-1.8837260078204086,30.490928649902344,2.6216188161206784,30.05291748046875,-0.007458217368604081
3579,2009-07-27,30.07973480224609,30.26745414733887,29.47188377380371,29.89201545715332,2372077.0,0.0038782857628094636,1.8253894065170113,-0.4468087038239175,65.62498749762727,56.42773686033322,0.08142448556563409,-0.34129607439490783,0.4705862109312271,0.610628920231381,6.883393823942827,0.7955703735351598,0.16210807073281686,0.27800273895263317,-0.8780645224398569,1.4340700003451232,-0.3000308917436101,0.8560363696488764,1.0190467834472692,37.36258196428194,-20.128386493184955,0.5780336306962444,7,0.19218921661377308,-0.20559692382812145,0.7173552513122594,2.753212928771976,-0.6167907714843714,0,-0.011887046426847458,1.1834856638366842,29.96352767944336,1.0840333723621902,30.562440872192386,-1.8837260078204086,30.490928649902344,-0.011887046426847458
3580,2009-07-28,29.95458984375,30.0707950592041,29.50763893127441,29.97246742248535,1765410.0,-0.0041604408854942765,4.250068902975753,-0.09523567603816517,62.15646479760838,56.94693003781613,0.20265677416057315,-0.24786802556946697,0.5910115447530799,0.868560842357212,6.714500402524563,0.5720958709716797,0.3797096702222973,0.16492538452148509,-0.9787884397034503,1.3086392087464205,-0.4069315275909844,0.7367822966339546,1.1116537857055668,29.670337400332723,-30.959013381679117,0.5718569121124685,7,0.3173341751098633,-0.08045196533203125,0.8425002098083496,2.8783578872680664,-0.4469509124755895,1,0.0026857339193440133,1.8253894065170113,30.07973480224609,1.1834856638366842,29.96352767944336,1.0840333723621902,30.562440872192386,0.0026857339193440133
3581,2009-07-29,29.096445083618164,30.05291748046875,28.989177703857425,29.856260299682614,2435619.0,-0.028648189296135107,-1.1834860230209154,42.50101354955704,50.805018367702196,56.36373092623042,1.0648817428401216,0.6113478434647064,1.3885478687984332,1.8539950792711473,6.91059557982288,1.0637397766113246,0.5234750321557229,-0.674000549316407,-1.8519709860729954,0.5039698874401815,-1.2629857676947012,-0.08501533093811275,1.9379113487243664,5.217363069615391,-56.125546985570324,0.5889852183782947,7,0.9475345611572266,0.616790771484375,1.7006449699401855,3.7365026473999023,1.0011672973632812,2,0.038095258073183924,4.250068902975753,29.95458984375,1.8253894065170113,30.07973480224609,1.1834856638366842,29.96352767944336,0.038095258073183924
3582,2009-07-30,29.373554229736328,29.82050323486328,29.19477462768555,29.40930938720703,2002685.0,0.00952381451829587,-2.1818243538141124,0.04705770128676954,54.31035212187315,55.86226645476802,0.7237480546979178,0.2625107857492992,1.0628868606473745,1.714786493618064,7.238902050033066,0.7240581512451172,0.4860598187901033,-0.3428104400634773,-1.4872564052898731,0.8016355251629186,-0.9150334226766752,0.22941254254972065,1.578995053466798,22.994627999214753,-39.932013706816065,0.5722229826131972,7,0.6704254150390625,0.33968162536621094,1.4101276397705078,3.4593935012817383,1.385543823242191,3,0.02647595141933845,-1.1834860230209154,29.096445083618164,4.250068902975753,29.95458984375,1.8253894065170113,30.07973480224609,0.02647595141933845
3583,2009-07-31,28.95342063903809,29.57021141052246,28.82827568054199,29.44506645202637,2678488.0,-0.014303124075904838,1.0000000000000286,13.750346740638003,47.47473550090939,55.427360888637565,1.0715936366803263,0.6698165685731929,1.4444351435022575,2.233954064711778,7.723745981029037,0.7419357299804723,0.42184869250064594,-0.732998371124264,-1.9258354423136588,0.4598387000651307,-1.3294169067189614,-0.13657983552956665,1.920593780991208,8.695583027630384,-52.51794219617579,0.5964185355946977,7,1.0101079940795863,0.7598152160644496,1.5844383239746058,3.6337041854858363,1.5732650756835902,4,0.034887312728891784,-2.1818243538141124,29.373554229736328,-1.1834860230209154,29.096445083618164,4.250068902975753,29.95458984375,0.034887312728891784
3584,2009-08-03,29.757930755615234,29.829442977905273,29.13220024108887,29.43612670898437,2389865.0,0.027786358185685867,1.9999999999999847,-0.6545444670318659,46.57533245572403,54.52087269226205,0.19041499439536125,-0.1367781024810668,0.6490844199429588,1.5367306746755283,7.72185338785433,0.876022338867184,0.3532963537199407,0.0683831214904771,-1.1248808300675144,1.2616470730484686,-0.5282488542885204,0.6650150972694746,0.9933393400448232,74.82016707652923,17.33605040916217,0.5966319757789958,8,0.2055978775024414,-0.04022502899169922,0.7754583358764648,2.8247241973876953,1.2603988647460938,0,-0.01081405993157436,1.0000000000000286,28.95342063903809,-2.1818243538141124,29.373554229736328,-1.1834860230209154,29.096445083618164,-0.01081405993157436
3585,2009-08-04,30.17806434631348,30.58031845092773,29.53445625305176,29.72217559814453,2722228.0,0.014118373826075503,-1.5161257757740576,1.416665678825017,53.70370569934345,54.89632136139017,-0.2347903599483523,-0.4675345418609922,0.2544198863036904,1.2084329026008085,7.094708428646407,1.0458621978759695,0.27740740868040703,0.4165577888488805,-0.7068537118339151,1.539969289531676,-0.14514796149251552,0.9782635391902765,0.4578260844394926,77.04085131861892,20.319371459988965,0.5617057503413974,8,-0.24135303497314808,-0.46035861968994496,0.3553247451782191,2.4045906066894496,0.840265274047848,1,-0.02369669264884844,1.9999999999999847,29.757930755615234,1.0000000000000286,28.95342063903809,-2.1818243538141124,29.373554229736328,-0.02369669264884844
3586,2009-08-05,30.419416427612305,30.59819793701172,29.909894943237305,30.169124603271484,1842600.0,0.007997599797294752,1.2646952690851012,0.5490195258077835,51.499111130512496,53.86254917216069,-0.5446265251466507,-0.6232699077989281,-0.0330589485133288,1.0544013785952302,6.22812760661362,0.6883029937744141,0.2581206204988433,0.5832692146301284,-0.5043753748603947,1.6709138041206515,0.039446919884866816,1.12709150937539,-1.591140747070316,89.89890608212306,36.26774656961017,0.5438222947452617,8,-0.6748933792114258,-0.7017107009887695,0.11397266387939453,2.163238525390625,0.46482849121093395,2,-0.029973536754316465,-1.5161257757740576,30.17806434631348,1.9999999999999847,29.757930755615234,1.0000000000000286,28.95342063903809,-0.029973536754316465
3587,2009-08-06,28.694189071655273,29.588090896606445,28.604799270629886,29.185834884643555,4248797.0,-0.056714676300989364,-1.9333363679814484,-1.9642903410173367,39.19462126148316,52.37159209253149,0.9920438266871017,1.1347940460076984,1.6299423370735582,2.8552345279423506,5.805444467652967,1.8146171569824183,0.19263300582930754,-1.1258679389953627,-2.272519709403248,0.020783831412522602,-1.6991938241993054,-0.5525420537914201,1.9040088653564453,4.484291202403393,-43.63070351248572,0.573325885203942,8,0.9073095321655273,1.0235166549682617,1.8392000198364258,3.8884658813476562,2.502920150756836,3,0.04890966968334731,1.2646952690851012,30.419416427612305,-1.5161257757740576,30.17806434631348,1.9999999999999847,29.757930755615234,0.04890966968334731
3588,2009-08-07,28.533287048339844,29.44506645202637,28.4260196685791,28.90872573852539,3371854.0,-0.005607477629481883,-2.454551332617788,0.7636365047097344,36.00543407358959,49.08053060097175,1.0378742885909702,1.3330659583093052,1.7277710330572909,3.0755884850458948,5.754422075931657,1.0190467834472692,0.11503482916892338,-1.267104148864746,-2.489279206663987,-0.04492909106550513,-1.8781916777643666,-0.6560166199651256,2.064910888671875,4.938240167467623,-36.601404195032515,0.6110875288996199,8,0.9788217544555664,1.1844186782836914,2.0001020431518555,4.049367904663086,2.708517074584961,4,0.07800752156131896,-1.9333363679814484,28.694189071655273,1.2646952690851012,30.419416427612305,-1.5161257757740576,30.17806434631348,0.07800752156131896
3589,2009-08-10,29.15007972717285,29.22159194946289,28.54222679138184,28.54222679138184,3197226.0,0.021616600912052863,-1.235294486805374,-1.6190471352076232,43.4330418520507,47.00015027368756,0.30769991769681937,0.749044992845306,1.0312941199971846,2.437227895259113,5.5101633595393995,0.6883049011230469,-0.0252652094046546,-0.6467358589172356,-1.8764360474979078,0.5829643296634366,-1.2615859532075717,-0.031885764626899515,1.361231079101561,33.33336260270256,-7.0975218579729145,0.6148500942903368,8,0.3620290756225586,0.5676259994506836,1.3833093643188477,3.432575225830078,3.3521251678466797,0,0.047224776070358354,-2.454551332617788,28.533287048339844,-1.9333363679814484,28.694189071655273,1.2646952690851012,30.419416427612305,0.047224776070358354
3590,2009-08-11,28.38132476806641,29.266286849975586,28.345569610595703,29.167957305908203,2397360.0,-0.026372310686678224,-1.1458367599141168,-1.2941165395839234,35.35981002856455,45.28401601378337,0.9273376322228906,1.4558619249094846,1.6688681523971773,3.1929996379810426,6.209042872335967,0.9207172393798828,-0.1042448117763719,-1.3287824630737255,-2.700256125964824,0.042691199817372905,-2.0145192945192747,-0.6430456316281763,2.0465743927001903,1.587263955239077,-34.47262871959007,0.6857368314455488,8,1.0905590057373011,1.3363809585571254,2.0559697151184047,4.20133018493652,4.371170043945309,1,0.09291338138175909,-1.235294486805374,29.15007972717285,-2.454551332617788,28.533287048339844,-1.9333363679814484,28.694189071655273,0.09291338138175909
3591,2009-08-12,27.89861869812012,28.649494171142575,27.75559425354004,28.33662986755371,4630607.0,-0.01700787661925529,-1.469131964932975,0.556818016497663,32.51174432017676,42.86194848026156,1.3659028271331977,1.8867536521919668,2.031099059917448,3.6749131963750763,7.3392263139683696,0.8938999176025355,-0.2820007769051429,-1.7171820640563915,-3.3087724825130778,-0.12559164559970526,-2.5129772732847364,-0.9213868548280466,2.404340689636225,7.804895311608968,-23.44470995671137,0.7957952092283432,8,1.2782773971557582,1.5285692214965785,2.451520919799801,4.590175628662106,5.282949447631825,2,0.11182313203382432,-1.1458367599141168,28.38132476806641,-1.235294486805374,29.15007972717285,-2.454551332617788,28.533287048339844,0.11182313203382432
3592,2009-08-13,27.88074111938477,28.46177673339844,27.558937072753906,28.15785026550293,3946974.0,-0.0006408051570150342,1.040403038956832,0.6326531500931848,35.19695995297643,41.497751197157896,1.2848741976381852,1.809426968885358,1.9445411806127453,3.6593437174834023,8.553776802664434,0.9028396606445348,-0.4464929954309049,-1.615723991394038,-3.3528401836927877,0.1213922009047117,-2.484282087543413,-0.7471658952446631,2.218429057634271,17.061610415876785,-13.96583817148905,0.8685580961493753,8,1.1978263854980433,1.4481182098388636,2.3353137969970668,4.5812377929687464,4.9432678222656214,3,0.10772682786937149,-1.469131964932975,27.89861869812012,-1.1458367599141168,28.38132476806641,-1.235294486805374,29.15007972717285,0.10772682786937149
3593,2009-08-14,28.345569610595703,28.39920234680176,27.684083938598636,27.98800849914551,4287392.0,0.01667202780659771,2.0769256020647613,-1.2903259111401766,38.256669478928956,40.573455310847336,0.809926940663722,1.2688481079804461,1.4142589757964927,3.1885521199537266,9.822253524448515,0.715118408203125,-0.4857840415756769,-1.0615055084228509,-2.8440272035254957,0.721016186679794,-1.9527663559741733,-0.17024466087152845,1.4995772559968223,46.073308957339776,15.192580149254521,0.8912608475513221,8,0.7329978942871094,0.9832897186279297,1.7542777061462402,3.5130252838134766,4.532073974609375,4,0.10059912892879352,1.040403038956832,27.88074111938477,-1.469131964932975,27.89861869812012,-1.1458367599141168,28.38132476806641,0.10059912892879352
3594,2009-08-17,27.89861869812012,28.24724006652832,27.523181915283203,27.88968086242676,3560354.0,-0.015767928414058385,1.0506317489642116,0.024996666044328524,36.658934552451186,38.67959185008153,1.0788510124045523,1.6029693398419624,1.7923829923132963,3.6158901534578725,11.13389684363672,0.8223876953125,-0.5852180217503609,-1.3846512794494608,-3.227139243324963,0.45783668442604153,-2.3058952613872137,-0.46340729751170784,1.7179071890885425,21.538392518128774,-9.103195721028339,0.9212439819377518,8,1.1620712280273402,1.4123630523681605,2.1542992591857875,3.959976196289059,3.4593925476074183,0,0.11983336741435013,2.0769256020647613,28.345569610595703,1.040403038956832,27.88074111938477,-1.469131964932975,27.89861869812012,0.11983336741435013
3595,2009-08-18,28.24724006652832,28.31875228881836,27.639387130737305,27.961191177368164,3094194.0,0.012496008213900955,2.166662221392438,32.00426803243705,44.09938283319955,37.85739981704676,0.47778332855291694,1.1722362456503213,1.3997561348144885,3.223221604775379,12.31073974020854,0.6793651580810547,-0.60600246314781,-0.9457460403442397,-2.806311668124458,0.9148195874359786,-1.8760288542343488,-0.015463226454130563,1.1180845440492888,64.28573847779575,29.171200975027716,0.9302828138901096,8,0.3083963394165039,1.063741683959961,1.597846508026123,3.6113548278808594,3.432575225830078,1,0.1506329403676201,1.0506317489642116,27.89861869812012,2.0769256020647613,28.345569610595703,1.040403038956832,27.88074111938477,0.1506329403676201
3596,2009-08-19,28.551166534423828,28.613739013671875,27.710899353027344,27.80028915405273,3216020.0,0.010759510209836343,1.0612252007455016,2.624996666044341,44.30693696815027,38.425434895565324,-0.13301142315021508,0.7542050313817441,1.042057031968234,2.8994049633814853,13.554797527447725,0.9028396606445312,-0.6800821812050017,-0.544831466674804,-2.320825766565271,1.231162833215663,-1.4328286166200392,0.3431656832704313,0.5931009527184514,94.26233808935824,55.2347091598716,0.8879971499452339,8,-0.06704235076904297,0.7598152160644531,1.155364990234375,3.3074283599853516,3.271673202514652,2,0.1471508448708181,2.166662221392438,28.24724006652832,1.0506317489642116,27.89861869812012,2.0769256020647613,28.345569610595703,0.1471508448708181
3597,2009-08-20,29.14113998413086,29.266286849975586,28.533287048339844,28.551166534423828,2241078.0,0.02066372486026813,-1.3428538333983613,0.7857121084343434,51.26965095725326,40.12145899375019,-0.7296477927695477,0.055117615777280804,0.42538273799687687,2.299335701809163,14.569035097244635,0.7329998016357422,-0.8300686307391167,0.11620702743530131,-1.5210447213087974,1.7534587761794,-0.702418846936748,0.9348329018073507,-1.6179580688476562,92.82046287897107,47.89240189851883,0.8186258743720497,8,-0.7464056015014648,0.16984176635742188,0.49164438247680664,2.7174549102783203,3.1644058227539134,3,0.13865031237011816,1.0612252007455016,28.551166534423828,2.166662221392438,28.24724006652832,1.0506317489642116,27.89861869812012,0.13865031237011816
3598,2009-08-21,29.740053176879886,29.829442977905273,29.10538482666016,29.40930938720703,3030428.0,0.020552153864782596,1.8420997465719697,0.5606079219956351,49.87562489434157,40.837301554004725,-1.2732781787452403,-0.5917346938594257,-0.1684630527577582,1.7035552434960657,15.10802704420704,0.7240581512451136,-0.9842604983004009,0.7262939453125021,-0.8868597462408729,2.339447636865877,-0.08028290046418718,1.5328707910891914,-2.182009162902837,96.12403805995162,52.70607903881695,0.8065768457766878,8,-1.063740730285648,-0.4290714263916051,-0.1050338745117223,2.1185417175292933,2.5744304656982386,4,0.10369704944468605,-1.3428538333983613,29.14113998413086,1.0612252007455016,28.551166534423828,2.166662221392438,28.24724006652832,0.10369704944468605
3599,2009-08-24,29.72217559814453,30.10655212402344,29.53445625305176,29.90095520019531,3357311.0,-0.0006011280016557929,-1.0645145748012792,-0.5405380467691078,46.640319650145784,42.09069151195819,-1.3027083026454562,-0.6345518318030408,-0.1695397977267703,1.715358663702606,15.512491948358221,0.5720958709716797,-0.9170764369694808,0.7262943267822273,-0.8444859256399191,2.2970745792043736,-0.05909579942884591,1.5116844529933005,-2.0732756256103535,84.4203153447415,43.38597110275145,0.7853901262110735,8,-0.9073085784912109,-0.41119384765625,-0.07151269912719727,2.1364192962646484,0.7866306304931605,0,0.10616544460687227,1.8420997465719697,29.740053176879886,-1.3428538333983613,29.14113998413086,1.0612252007455016,28.551166534423828,0.10616544460687227
3600,2009-08-25,30.0350399017334,30.37472152709961,29.73111343383789,29.90095520019531,2428012.0,0.010526292146944893,-1.7169744475443958,-0.7500000000000347,47.19687578589408,43.72237278592678,-1.51571788293478,-0.9919371217862079,-0.5001309797101428,1.3784810462326114,16.05337687366939,0.6525459289550781,-0.7990424001890162,1.0351361274719224,-0.5463568565789849,2.6166291115228297,0.24438963544646697,1.8258826194973778,-2.238680800109865,87.2483370447011,50.23064654776201,0.7907464920254539,8,-1.0860881805419922,-0.7240581512451172,-0.3664989471435547,1.8235549926757812,-0.4022541046142578,1,0.044047597350379775,-1.0645145748012792,29.72217559814453,1.8420997465719697,29.740053176879886,-1.3428538333983613,29.14113998413086,0.044047597350379775
3601,2009-08-26,30.20488166809082,30.356843948364254,29.79368782043457,29.927772521972656,1871686.0,0.005654787438708286,-1.0655722795689015,2.0666723566479774,64.24958314772584,46.95044202978783,-1.4796095049675912,-1.132546037700962,-0.6630375458202735,1.1823724265184552,16.04345067032807,0.563156127929684,-0.7765372215865689,1.1495560646057115,-0.5213428548527723,2.8204549840641953,0.31410660487647135,1.9850055243349516,-2.2022535724292,90.77676338920412,47.59308182317299,0.8354494597292418,8,-1.255929946899414,-0.8938999176025391,-0.5050544738769531,1.336380004882816,-0.5274009704589808,2,0.04883096846645607,-1.7169744475443958,30.0350399017334,-1.0645145748012792,29.72217559814453,1.8420997465719697,29.740053176879886,0.04883096846645607
3602,2009-08-27,30.15124702453613,30.258514404296875,29.427188873291016,30.00822257995605,2266249.0,-0.001775694543155626,3.6500021337429196,0.5161303644560691,65.57658810036125,49.98598854328031,-1.195782855439731,-1.0726569657527527,-0.6038124871603756,1.218581861411245,15.882141187462647,0.8313255310058594,-0.616693030248193,1.0570367813110302,-0.6799342176817404,2.794007780303801,0.1885512818146431,1.9255222808074173,-1.9588514543594684,82.39438736104358,32.95300502520229,0.8684854994963854,8,-1.202295303344723,-0.8670825958251918,-0.3553252220153773,1.0413932800293004,-0.026817321777340197,3,0.05544025131173047,-1.0655722795689015,30.20488166809082,-1.7169744475443958,30.0350399017334,-1.0645145748012792,29.72217559814453,0.05544025131173047
3603,2009-08-28,29.96352767944336,30.330026626586914,29.748992919921875,30.31214904785156,2431816.0,-0.006225923091672136,2.0232528135606676,-2.4374949990664674,58.53656876697633,52.41683678933866,-0.8430791847290919,-0.8489067478617649,-0.4252484172596205,1.4098734717969208,15.323501912280491,0.5810337066650391,-0.37564790021350447,0.8188120841979973,-0.9591790634021464,2.596803231798141,-0.07018348960207277,1.7078076579980674,-1.5965460327128618,56.603728008373935,4.913089740873467,0.8889955738000715,8,-0.9564733505249023,-0.871551513671875,-0.16760587692260742,1.2291126251220703,-0.06257247924805043,4,0.07816229625886706,3.6500021337429196,30.15124702453613,-1.0655722795689015,30.20488166809082,-1.7169744475443958,30.0350399017334,0.07816229625886706
3604,2009-08-31,29.43612670898437,29.927772521972656,29.275224685668945,29.70429611206055,2572435.0,-0.017601431183312033,-1.2121261105148133,0.7692282440994275,61.660072884416294,54.36802457280719,-0.08341950567086087,-0.36559490104622583,0.05325178493666627,1.915550206028474,15.292696515913951,0.6883029937744141,-0.1639687092332096,0.3075013160705531,-1.4528610381692921,2.0678636703103983,-0.5726798610493695,1.1876824931904757,-0.9085258718243452,14.634150572552858,-41.60165680095017,0.8801811771199228,8,-0.3933162689208949,-0.3754367828369105,0.48941040039062855,1.7565135955810582,-0.03575515747069957,0,0.09778314117377529,2.0232528135606676,29.96352767944336,3.6500021337429196,30.15124702453613,-1.0655722795689015,30.20488166809082,0.09778314117377529
3605,2009-09-01,29.46294403076172,30.21381950378418,29.22159194946289,29.489761352539066,2665063.0,0.0009110343233154072,-2.894742752755151,0.10000142249535193,69.23076201610473,57.13733846702435,0.08978812441577944,-0.47298435550668927,-0.009906878573474387,1.8496736650762458,16.11778830956915,0.9922275543212891,0.0071027675305117555,0.37007465362548686,-1.328502842118791,2.0686521493697647,-0.47921409424665384,1.2193634014976276,-0.7875735384065266,21.259780342372952,-39.404321722612366,0.8492887478721393,9,-0.008939743041992188,-0.4022541046142578,0.6100869178771973,1.729696273803711,-0.026817321777347303,1,0.03549754555362861,-1.2121261105148133,29.43612670898437,2.0232528135606676,29.96352767944336,3.6500021337429196,30.15124702453613,0.03549754555362861
3606,2009-09-02,29.50763893127441,29.865198135375977,29.266286849975586,29.30204200744629,1552970.0,0.0015169869129856295,-3.3225957435092646,-7.666571834991739,69.8689801716213,59.20393060195413,0.2179574904115178,-0.6213464639736195,-0.05543935075789008,1.752509008756931,17.00976959908464,0.5989112854003906,0.2491400790904379,0.4603584289550753,-1.1340578782841462,2.0547747361942967,-0.33684972466453544,1.257566582574686,-0.6963203561396654,25.806390553722625,-38.705360963167664,0.7972081536196114,9,0.2324142456054723,-0.4469490051269496,0.5653920173645055,1.6850013732910192,-0.017877578735344457,2,0.004241168401721618,-2.894742752755151,29.46294403076172,-1.2121261105148133,29.43612670898437,2.0232528135606676,29.96352767944336,0.004241168401721618
3607,2009-09-03,30.097612380981445,30.13336944580078,29.400371551513672,29.63278579711914,2032666.0,0.01999392262732802,1.7333293029441992,2.2608635149176584,70.76268906970401,61.52471551032773,-0.24816997556026266,-1.160276008935881,-0.6088656150867884,1.1298059662112223,16.563940273705587,0.7329978942871094,0.4230772572857262,0.9801607131958008,-0.6713342785216092,2.6316557049132108,0.15441321733709756,1.805908209054504,-1.1612215696895127,79.03221088242228,11.6846417067444,0.8257474958587048,9,-0.2994556427001953,-1.0369224548339844,-0.21900463104248047,1.0950279235839844,-0.3307418823242152,3,-0.01395897050010142,-3.3225957435092646,29.50763893127441,-2.894742752755151,29.46294403076172,-1.2121261105148133,29.43612670898437,-0.01395897050010142
3608,2009-09-04,30.75909805297852,30.79485511779785,30.0350399017334,30.26745414733887,1443674.0,0.021978011532073127,1.6984085051328506,1.0576931757097778,82.25805410832754,65.48224156123682,-0.8380304704476664,-1.73543632140235,-1.249570720866771,0.44096042740971697,16.22613530897528,0.7598152160644531,0.6059124601416279,1.5303558349609396,-0.2503218853057483,3.3110335552276275,0.6400169748275957,2.4206946950942836,-1.7076407844219723,97.72720384364078,23.56949753233019,0.8903388601333431,9,-0.7508745193481481,-1.6000795364379918,-0.8804903030395543,0.4335422515869105,-1.2782764434814489,4,-0.020633516273025898,1.7333293029441992,30.097612380981445,-3.3225957435092646,29.50763893127441,-2.894742752755151,29.46294403076172,-0.020633516273025898
3609,2009-09-08,30.52668571472168,31.28650093078613,30.3836612701416,31.125598907470703,3402282.0,-0.00755588924800521,-1.0404030389568324,-1.2181849218080174,76.39753281452096,68.72675900886202,-0.5358472181100851,-1.4699703678344598,-0.9822240429094684,0.6175503884876683,16.061804815651836,0.9028396606445277,0.6903062998451475,1.2291131973266616,-0.6428449534836709,3.101071348136994,0.2931341219214936,2.1650922727318296,-1.3008886612410038,63.20345240701391,-11.698898453469042,0.9359790754051663,9,-0.27263927459716797,-1.1218442916870117,-0.6883034706115723,0.66595458984375,-1.2514610290527344,1,-0.020497820181789583,1.6984085051328506,30.75909805297852,1.7333293029441992,30.097612380981445,-3.3225957435092646,29.50763893127441,-0.020497820181789583
3610,2009-09-09,31.018329620361328,31.02726936340332,30.12442970275879,30.499868392944336,2245106.0,0.01610538105034287,2.3666646514720995,-0.865670073215861,77.38096145297504,70.1858010427786,-0.975977828800012,-1.8487114786150798,-1.47774384321783,0.058245919567148974,15.558705448207332,0.9028396606445312,0.7628210953019448,1.588906860351564,-0.380270638372604,3.558084359075732,0.6043181109894817,2.573495609713646,-1.545248101603999,86.72559938216021,13.682588631127544,0.9845887493620833,9,-0.7642831802368164,-1.6134881973266602,-1.1777124404907227,0.17431068420410156,-1.1888866424560547,2,-0.05216135390429222,-1.0404030389568324,30.52668571472168,1.6984085051328506,30.75909805297852,1.7333293029441992,30.097612380981445,-0.05216135390429222
3611,2009-09-10,31.018329620361328,31.25968360900879,30.55350112915039,31.00939178466797,2678040.0,0.0,1.8727285423876103,0.017239159305871835,73.97261408443555,71.11869281878687,-0.9481654167557814,-1.6896354485315435,-1.4586456581292921,-0.002251365300821817,14.584723314673031,0.7061824798583984,0.8716922035223647,1.4329213142395005,-0.51986450823075,3.385707136709751,0.4565284030043735,2.4093142254746276,-1.3276377721605428,85.78192390342578,14.611053220457975,0.9763929112351255,9,-0.7642831802368164,-1.6134881973266602,-1.1911211013793945,0.17431068420410156,-1.3319110870361328,3,-0.051008643300326284,2.3666646514720995,31.018329620361328,-1.0404030389568324,30.52668571472168,1.6984085051328506,30.75909805297852,-0.051008643300326284
3612,2009-09-11,30.88424491882324,31.26862144470215,30.58925819396973,31.125598907470703,2255062.0,-0.004322757001398059,1.576277806508997,-27.003627827571886,66.58032205104374,72.01244318368325,-0.781336397377423,-1.390278877021597,-1.338038163369454,0.06794396682230897,13.394302996031412,0.6793632507324183,0.9568071870307193,1.1486614227294893,-0.7119300961379587,3.0092529415969373,0.21836566329576357,2.078957182163215,-1.0020559807122105,67.85708842508899,-0.15087343039897405,0.9302957594337246,9,-0.6301984786987269,-1.4794034957885707,-1.1531305313110316,0.30839538574219105,-0.8938999176025355,4,-0.04515193976571097,1.8727285423876103,31.018329620361328,2.3666646514720995,31.018329620361328,-1.0404030389568324,30.52668571472168,-0.04515193976571097
3613,2009-09-14,31.19710922241211,31.402706146240234,30.61607551574707,30.67864799499512,1927397.0,0.010130223497812896,-1.444447078696638,-2.148136147748869,69.68973686247499,72.90462807013421,-1.006678283827263,-1.5584626909899058,-1.6319163602577333,-0.3239103045622258,12.194088509347365,0.7866306304931641,0.9227787087498172,1.318948745727539,-0.5301425667717581,3.168040058226836,0.3944030894778905,2.2434944019771876,-1.14640284518007,83.91608287263963,17.24126570371004,0.9245456562496486,9,-0.8849601745605469,-1.7341651916503906,-1.5375070571899414,-0.0044689178466796875,-2.05596923828125,0,-0.04584523243991434,1.576277806508997,30.88424491882324,1.8727285423876103,31.018329620361328,2.3666646514720995,31.018329620361328,-0.04584523243991434
3614,2009-09-15,31.241804122924805,31.402706146240234,31.00939178466797,31.16135406494141,3300481.0,0.0014326616031650197,-1.0465157823176512,0.15517082807561694,67.35218776911717,72.69589759824669,-0.8585919105549067,-1.4122597960440686,-1.661325153789413,-0.44713809187651776,10.785209327944248,0.3933143615722656,0.8883237106850927,1.1964843750000007,-0.497032839552336,2.8900015895523374,0.34972576772383235,2.043242982276169,-1.0018177780316186,87.41258010847751,22.376016291986147,0.846758607276168,9,-0.9073076248168945,-1.778860092163086,-1.626896858215332,-0.049163818359375,-3.378940582275394,1,-0.05636622349013287,-1.444447078696638,31.19710922241211,1.576277806508997,30.88424491882324,1.8727285423876103,31.018329620361328,-0.05636622349013287
3615,2009-09-16,32.50220489501953,32.636287689208984,31.27756118774414,31.27756118774414,4087482.0,0.04034340549398241,-1.2189743733510263,15.222409255791469,75.14678329436776,73.28232016744073,-1.8355648593937843,-2.463868706459863,-2.860644003736045,-1.7728314971673669,9.8658692417608,1.3944835662841797,0.9538804978892195,2.2441369056701674,0.4364946237717646,4.05177918756857,1.340315764720966,3.147958046619369,-2.0994377779377587,93.56233630652576,30.468863949113917,0.9038211409492009,9,-1.4838752746582031,-2.4224700927734375,-2.8872976303100586,-1.3095645904541016,-3.995733261108402,2,-0.09928496296708389,-1.0465157823176512,31.241804122924805,-1.444447078696638,31.19710922241211,1.576277806508997,30.88424491882324,-0.09928496296708389
3616,2009-09-17,32.75249481201172,33.06536102294922,32.171459197998054,32.475387573242195,2443898.0,0.007700705776749972,-1.020199320654533,0.2262758034220723,77.29832451347312,74.0085018834151,-1.7625143073065956,-2.5120620046873974,-3.051735850909232,-2.0706365961913917,9.5317777318026,0.8939018249511648,1.063711628552543,2.284360408782959,0.3405683972920954,4.228152420273819,1.3124644030375272,3.2562564145283908,-1.992364403389594,87.36457116094624,25.609067489350338,0.9718960057454307,9,-1.2022943496704102,-2.458223342895508,-3.1577000617980957,-1.559854507446289,-4.782363891601559,3,-0.08924669253086759,-1.2189743733510263,32.50220489501953,-1.0465157823176512,31.241804122924805,-1.444447078696638,31.19710922241211,-0.08924669253086759
3617,2009-09-18,33.181568145751946,33.35140991210937,32.546897888183594,32.96703338623047,2733080.0,0.013100477878188022,1.9032315793096817,0.7741939924561491,82.14288435892534,73.99570524459263,-1.9088609842060897,-2.7646619410072546,-3.418286450596483,-2.539217769569941,10.28063937590561,0.8045120239257741,1.1684055911770415,2.511412334442131,0.32376228189334455,4.699062386990917,1.417587308167736,3.605237360716526,-2.0064962265509436,93.79082255598097,30.087227540598285,1.0938250262743934,9,-1.4436483383178675,-2.7442722320556605,-3.879526138305657,-2.274975776672356,-5.122047424316396,4,-0.10533406971828774,-1.020199320654533,32.75249481201172,-1.2189743733510263,32.50220489501953,-1.0465157823176512,31.241804122924805,-0.10533406971828774
3618,2009-09-21,32.82400894165039,33.083240509033196,32.537960052490234,32.84188461303711,3152478.0,-0.010775838035470664,1.1785621751787327,-0.08332296093458552,85.02777017449341,74.95462050681179,-1.3718563868436675,-2.2811710774479437,-2.998188556945699,-2.2040926176203897,11.83271927611511,0.6436080932617116,1.2764230963003662,1.9996553421020522,-0.34133247515217136,4.340643159356276,0.8291614334749404,3.170149250729164,-1.2136694238677137,77.48091851726396,7.2576446657269145,1.1704939086271116,9,-1.0860891342163121,-2.386713027954105,-3.620295524597168,-2.2839145660400355,-5.0147800445556605,0,-0.08632900220893036,1.9032315793096817,33.181568145751946,-1.020199320654533,32.75249481201172,-1.2189743733510263,32.50220489501953,-0.08632900220893036
3619,2009-09-22,32.87764358520508,33.07429885864258,32.573715209960945,32.96703338623047,3621994.0,0.0016340064874473814,2.2941722835159126,5.000640204865557,85.11033867631242,75.81344019829372,-1.1811477386812683,-2.199030456280596,-2.9968816796542725,-2.2833599820792827,13.539690745791427,0.5005836486816335,1.3510680549828926,1.8955165863037102,-0.5554517860182173,4.346484958625638,0.6700324001427447,3.1210007724646758,-0.9190899885570616,77.15521284951474,0.7078843889423041,1.2254841861609642,9,-0.9251880645751989,-2.4403476715087926,-3.6739301681518555,-2.619129180908203,-5.282951354980469,1,-0.11364876534994872,1.1785621751787327,32.82400894165039,1.9032315793096817,33.181568145751946,-1.020199320654533,32.75249481201172,-0.11364876534994872
3620,2009-09-23,31.35801124572754,32.87764358520508,31.34013366699219,32.85976409912109,4669426.0,-0.046220841087326936,-1.00000248109099,16.800046942346185,64.59802347774743,74.7718190197728,0.43777201642743435,-0.606287214345631,-1.4676507797567595,-0.7863250973148652,14.274087912584935,1.537509918212887,1.2796137872426208,0.3097356796264634,-2.1047478396737986,2.7242191989267255,-0.8975060800236676,1.5169774392765945,1.9933986663818288,0.8888673934647133,-78.57834261345299,1.2072417596501315,9,0.6123228073120117,-0.8626127243042028,-2.172175407409668,-1.2112331390380895,-3.3789405822753906,2,-0.11145948248087112,2.2941722835159126,32.87764358520508,1.1785621751787327,32.82400894165039,1.9032315793096817,33.181568145751946,-0.11145948248087112
3621,2009-09-24,31.6798152923584,31.840717315673828,30.95575714111328,31.60830307006836,3928851.0,0.010262259430585008,3.4999927258972607,-0.04761916857919807,63.033874592735614,74.37776930218301,0.24548247536868217,-0.855804901551263,-1.7652564811117983,-1.162769096576639,14.860955394939296,0.8849601745605469,1.2740979451979442,0.5577930450439439,-1.838255384194234,2.9538414742821253,-0.640231169575145,1.7558172596630328,1.6313690948486226,30.223835441062754,-47.26193301800391,1.19802421461909,9,0.30392742156982067,-1.1486606597900426,-2.7465062141418457,-1.9040050506591797,-4.58570671081543,3,-0.10016926011600591,-1.00000248109099,31.35801124572754,2.2941722835159126,32.87764358520508,1.1785621751787327,32.82400894165039,-0.10016926011600591
3622,2009-09-25,31.82283973693848,32.05525588989258,31.393768310546875,31.599365234375,3409666.0,0.00451468682061984,-1.0845141533107538,3.124983330221691,59.58132686912557,73.25461263625532,0.2789317726142393,-0.914040113246525,-1.8974831466116377,-1.3667221834396734,15.99441771390927,0.6614875793457031,1.2291599187599687,0.6172378540039105,-1.7527058658810226,2.9871815738888436,-0.5677340059385578,1.8022097139463753,1.3941275604247885,40.75625731791096,-32.757615186588644,1.1849718599424657,9,0.330743789672848,-0.8804912567138743,-2.925286769866947,-2.324139595031742,-4.639341354370121,4,-0.12106741096572449,3.4999927258972607,31.6798152923584,-1.00000248109099,31.35801124572754,2.2941722835159126,32.87764358520508,-0.12106741096572449
3623,2009-09-28,32.30554580688477,32.84188461303711,31.73344993591309,31.885412216186523,4293098.0,0.015168541649222878,-2.0617283300185916,1.8800068279776403,65.33126688455565,73.03006587130403,-0.03353401616998042,-1.2778055277159268,-2.359237111928792,-1.8921826949880085,17.438559093376437,1.1084346771240199,1.2378185139691098,0.9828430175781335,-1.3599795595103075,3.325665594666571,-0.18856827096608697,2.154254306122354,0.8209730842284984,63.71310296148679,-10.646233556381837,1.171411288544219,9,-0.1519622802734446,-1.077148437500007,-3.452687740325935,-2.8068456649780344,-4.603584289550788,0,-0.13143331831726346,-1.0845141533107538,31.82283973693848,3.4999927258972607,31.6798152923584,-1.00000248109099,31.35801124572754,-0.13143331831726346
3624,2009-09-29,32.314483642578125,32.92233657836914,32.064193725585945,32.46644973754883,3594250.0,0.0002766656767472231,-1.6301377871052203,-0.3617089857493663,62.184861292707936,71.58985231556406,0.14046024159343773,-1.117333871201403,-2.354467686905828,-1.9334095566793223,18.481437529478946,0.858142852783196,1.3116119563589557,0.8478630065917976,-1.356539132376156,3.0522651455597476,-0.25433806289218097,1.9500640760757726,0.7252047785351436,69.0908526614513,-3.5512166547091226,1.1022010694839752,9,-0.16090011596679688,-1.0279827117919957,-3.3208365440368652,-2.8157835006713867,-3.8169517517089844,1,-0.13941905417133738,-2.0617283300185916,32.30554580688477,-1.0845141533107538,31.82283973693848,3.4999927258972607,31.6798152923584,-0.13941905417133738
3625,2009-09-30,30.50880622863769,30.562440872192386,29.06068992614746,29.97246742248535,14262893.0,-0.05587826913505878,3.666662715300046,-3.5293320280141343,46.424088054574405,68.15938159790865,1.825621274274969,0.8123646977289631,-0.5454082340725712,-0.15600492808057353,19.76469661303045,3.253793716430664,1.305130543746138,-1.0101075172424352,-3.0584749733613457,1.0382599388764753,-2.0342912453018904,0.01407621081702004,2.447524941275578,37.499969129933255,-32.09697281297513,1.0241837280594552,9,0.6972436904907227,0.6972436904907227,-1.445881843566891,-1.0369224548339808,-1.2067642211914027,2,-0.09551714270870726,-1.6301377871052203,32.314483642578125,-2.0617283300185916,32.30554580688477,-1.0845141533107538,31.82283973693848,-0.09551714270870726
3626,2009-10-01,29.63278579711914,30.47305107116699,29.54339408874512,30.29427146911621,5807473.0,-0.028713690891525534,-1.2127601618911226,-1.2333354670763534,42.04545978060807,63.70411220031783,2.47259249506628,1.7900166223962906,0.30976396318226307,0.6875034869559151,21.117304612024295,0.965412139892571,1.292141712756063,-1.8923852920532234,-3.9154919723812256,0.13072138827477886,-2.9039386322172263,-0.8808319518892205,3.28955078125,14.8148166441521,-52.73012071216175,1.011553340164002,10,1.4391794204711879,1.5732641220092738,-0.5028190612792969,-0.1609020233154297,-0.44695091247558594,3,-0.0558069411694585,3.666662715300046,30.50880622863769,-1.6301377871052203,32.314483642578125,-2.0617283300185916,32.30554580688477,-0.0558069411694585
3627,2009-10-02,29.67748069763184,29.98140525817871,29.15901756286621,29.373554229736328,3154492.0,0.0015082922280309496,-1.2438960924062523,-0.4594603946264424,40.00001004112091,58.70102774105422,2.099338750597113,1.8047638591230104,0.2420049362473513,0.6252130832654927,22.58969440411217,0.8223876953125,1.1105607470177858,-1.826683807373044,-3.9197185432245085,0.26635092847842046,-2.873201175298778,-0.7801664394473136,3.013157081604003,15.972221879221573,-47.45700425002351,1.046517367925732,10,1.39001369476318,1.528569221496575,-0.5475139617919957,-0.20559692382812855,-0.48270606994628906,4,-0.08704822833209747,-1.2127601618911226,29.63278579711914,3.666662715300046,30.50880622863769,-1.6301377871052203,32.314483642578125,-0.08704822833209747
3628,2009-10-05,30.12442970275879,30.258514404296875,29.6059684753418,29.63278579711914,2715404.0,0.015060207087005617,-1.393440673282445,1.6176409677115504,43.01676283986042,54.02396375922622,1.3736362001268994,1.3785058845143752,-0.20398242488336749,0.18464120496830105,23.18493210698068,0.6525459289550746,0.8849118440276271,-1.348001384735106,-3.5068108683888966,0.8108080989186845,-2.4274061265619977,-0.2685966429082107,2.348411205291754,27.54627422991532,-31.492251569751765,1.0794047418268946,10,0.8670835494995117,1.0816202163696254,-1.0078716278076172,-0.6525459289550781,-1.0190448760986293,0,-0.09762612435186113,-1.2438960924062523,29.67748069763184,-1.2127601618911226,29.63278579711914,3.666662715300046,30.50880622863769,-0.09762612435186113
3629,2009-10-06,29.90095520019531,30.44623374938965,29.57915115356445,30.44623374938965,4778834.0,-0.007418381186582779,2.1803290157162327,-1.109092460904016,31.322195160164597,50.32664950171701,1.2633139040141792,1.636608400526601,0.014130479391734951,0.400126896243723,23.190255560256006,0.8670825958251989,0.5603641958135483,-1.5401893615722706,-3.7735584265684814,0.6931797034239402,-2.656873894070376,-0.4235048290741652,2.3671566489410516,55.9523718803578,1.2279642602285463,1.116684532498106,10,1.0905580520629918,1.3050947189331055,-0.8514399528503382,-0.429071426391598,-0.741937637329098,1,-0.07354258979816675,-1.393440673282445,30.12442970275879,-1.2438960924062523,29.67748069763184,-1.2127601618911226,29.63278579711914,-0.07354258979816675
3630,2009-10-07,29.400371551513672,29.88307762145996,29.23052978515625,29.67748069763184,3250587.0,-0.016741393220721212,-1.1159389814365277,0.5081974094297349,26.76580751298087,46.29686427063315,1.6282291192960479,2.118373829419383,0.5074595728076616,0.8925843606451949,23.70029375991703,0.670425415039059,0.21208012405408994,-1.9598751068115234,-4.368097650574406,0.44834743695136225,-3.163986378692968,-0.7557638349300824,2.675294982243358,18.367415071443965,-30.896916384776283,1.2041112718814424,10,1.591141700744629,1.8056783676147425,-0.3486213684082031,0.07151222229003906,-0.9028396606445312,2,-0.03070844390733729,2.1803290157162327,29.90095520019531,-1.393440673282445,30.12442970275879,-1.2438960924062523,29.67748069763184,-0.03070844390733729
3631,2009-10-08,29.43612670898437,30.097612380981445,29.400371551513672,29.63278579711914,4364806.0,0.0012161464493076757,-4.200002844990682,0.7096809718828546,22.542578306554844,42.18144776368085,1.3865469172035603,2.0638194522156432,0.4923805679793922,0.8261343121039957,23.890529761651557,0.6972408294677734,-0.17100173288960008,-1.8450098037719762,-4.400003146531045,0.7099835389870925,-3.122506475151514,-0.5675131323924418,2.4586412283160826,21.52778600979121,-21.19114027119109,1.2774966713795348,10,1.5553865432739293,1.769923210144043,-0.1787796020507777,0.03575706481933949,-0.741937637329098,3,-0.0045551068203941725,-1.1159389814365277,29.400371551513672,2.1803290157162327,29.90095520019531,-1.393440673282445,30.12442970275879,-0.0045551068203941725
3632,2009-10-09,29.489761352539066,29.740053176879886,29.12326240539551,29.328859329223636,2656561.0,0.0018220686466308145,-1.1562496874406136,-0.8181774096560673,24.416997557176344,37.63541783841649,1.0808215301693522,2.003054687966962,0.4515381910002212,0.7468006210382185,24.1658624920913,0.616790771484375,-0.36504980933252895,-1.7216509819030712,-4.3955887432071385,0.9522867794009962,-3.0586198625551084,-0.3846821012510375,2.2349619040922093,27.70271244402546,-10.1803933740137,1.3369688806520343,10,1.5017518997192347,1.7162885665893484,-0.08938980102539418,-0.017877578735355115,-0.187719345092777,4,-0.010306169122977438,-4.200002844990682,29.43612670898437,-1.1159389814365277,29.400371551513672,2.1803290157162327,29.90095520019531,-0.010306169122977438
3633,2009-10-12,29.76687049865723,29.927772521972656,29.6059684753418,29.847320556640625,2607115.0,0.00939679174766539,1.6666561297307254,-0.4999940729501077,26.923060596773453,33.71743998331266,0.45341191827896665,1.7004865648075373,0.2042493263195304,0.4531930531288566,24.220413405999285,0.4380111694335902,-0.5757213538992154,-1.3730298995971637,-4.1239703077898575,1.3779105085955266,-2.7485001036935124,0.0024403044991814227,1.7980107581450149,48.64867982088136,15.08330786082906,1.3754702040963456,10,0.04469490051269176,1.4391794204711843,-0.33744716644287465,-0.45588874816894887,-0.7329978942871094,0,-0.019219214562628872,-1.1562496874406136,29.489761352539066,-4.200002844990682,29.43612670898437,-1.1159389814365277,29.400371551513672,-0.019219214562628872
3634,2009-10-13,29.48082160949707,29.79368782043457,29.400371551513672,29.72217559814453,2245777.0,-0.009609639319426044,1.04650539635281,3.0000474169611793,32.95453679488736,32.22082317668076,0.32993066114722325,1.9477023951889905,0.491473679776135,0.740323990924761,24.344159245858517,0.39331626892089844,-0.7905520824120948,-1.5710296630859375,-4.419244337592467,1.2771850114205918,-2.9951370003391986,-0.14692232583267284,1.9338081674658874,36.69720460418112,-0.9601534389339506,1.4241073372532647,10,0.3173351287841797,1.725228309631344,0.1027994155883789,-0.16983985900878906,-0.41119384765625,1,-0.012734949785658811,1.6666561297307254,29.76687049865723,-1.1562496874406136,29.489761352539066,-4.200002844990682,29.43612670898437,-0.012734949785658811
3635,2009-10-14,29.275224685668945,29.94565010070801,29.19477462768555,29.748992919921875,2756013.0,-0.006973921098653912,-1.3661979449976072,1.9629600360363209,27.69484618672739,30.626310555138463,0.382350423513941,2.00177863810422,0.6823370156624335,0.9513849017150804,23.279175098493397,0.7508754730224609,-1.1154971674956897,-1.615277576446534,-4.483093866092048,1.2525387131989767,-3.049185721269289,-0.1813694316237786,1.9981687002450812,15.596272805574824,-22.051212743199333,1.4339081448227555,10,0.5095233917236328,1.930825233459469,0.5542192459106445,0.12961673736572266,-0.9385948181152344,2,-0.0039694698862421385,1.04650539635281,29.48082160949707,1.6666561297307254,29.76687049865723,-1.1562496874406136,29.489761352539066,-0.0039694698862421385
3636,2009-10-15,29.829442977905273,29.89201545715332,29.17689514160156,29.17689514160156,2557445.0,0.01893130789556796,-1.1917789800744047,-1.3773566675121154,32.819712467878816,29.82849971366712,-0.15761313527043086,1.2831312575835057,0.11174073644120242,0.3687989224551025,21.812441517143068,0.7151203155517614,-1.427285952516172,-0.9149066925048821,-3.6792426358140844,1.8494292508043202,-2.2970746641594815,0.46726127914971727,1.3111882004227589,85.86954504972496,46.60705040018297,1.3821679716546003,10,-0.04469490051269531,1.376606941223141,9.5367431640625e-07,-0.42460155487060547,-1.7252273559570348,3,-0.044650886978435445,-1.3661979449976072,29.275224685668945,1.04650539635281,29.48082160949707,1.6666561297307254,29.76687049865723,-0.044650886978435445
3637,2009-10-16,29.686418533325195,29.909894943237305,29.44506645202637,29.55233383178711,2523101.0,-0.004794740709238687,-1.666681256394438,0.20547873133346667,26.02289422413061,27.940292089697138,-0.01473731542593626,1.2130772028225891,0.29200530226120947,0.4847624402663975,20.037822364290108,0.46482849121093395,-1.5146730048555597,-0.8831736564636223,-3.4323018289588774,1.6659545160316291,-2.157737742711248,0.3913904297840034,1.329416169872001,66.27903803259639,28.86559342811745,1.274564086247626,10,0.09832954406738281,1.519631385803219,0.14302539825439453,-0.28157711029052734,-1.2603988647460938,4,-0.033423683646987334,-1.1917789800744047,29.829442977905273,-1.3661979449976072,29.275224685668945,1.04650539635281,29.48082160949707,-0.033423683646987334
3638,2009-10-19,29.990345001220703,30.00822257995605,29.22159194946289,29.90095520019531,2669650.0,0.010237896078785225,11.571511308907564,0.6666666666666932,29.81366891791602,27.77267806278063,-0.379603230852382,0.7230458551824768,0.03480556507649624,0.15640948160163148,18.26262129227287,0.7866306304931605,-1.4866635380868622,-0.4375639915466323,-2.764405466576612,1.889277483483344,-1.6009847290616221,0.7258567459683576,0.9081810153535095,97.84951417329201,61.78097277964818,1.1634207375149883,10,-0.37990760803222656,1.2157049179077113,-0.16090106964111328,-0.5855035781860352,-1.9487018585205078,0,-0.02295081946361066,-1.666681256394438,29.686418533325195,-1.1917789800744047,29.829442977905273,-1.3661979449976072,29.275224685668945,-0.02295081946361066
3639,2009-10-20,29.14113998413086,30.13336944580078,28.16678810119629,30.097612380981445,5677593.0,-0.02831594691742556,2.826083891042209,-10.700017069943671,35.75419327383504,28.771387591764427,0.39167648333769023,1.3470315443423004,0.9019487666340922,0.9648689611425425,16.715357407518184,1.9665813446044922,-1.4650137587913186,-1.099943828582763,-3.186184990767856,0.9862973336023266,-2.1430644096753078,-0.056823247490218165,1.6471158670177495,49.54546556682233,13.093792670105664,1.0431205810925448,10,0.008938789367675781,1.617959022521969,0.7464065551757812,0.3218040466308594,-1.3319110870361293,1,-0.0036809603131227053,11.571511308907564,29.990345001220703,-1.666681256394438,29.686418533325195,-1.1917789800744047,29.829442977905273,-0.0036809603131227053
3640,2009-10-21,27.86286354064941,29.33779716491699,27.827106475830078,28.94448280334473,6530484.0,-0.043865011601383785,-1.6201490636381919,1.1308421092514636,32.98968656408347,29.932177398156497,1.5968473212593182,2.477033326395105,2.2084626188490617,2.1742854072963986,17.284916203316218,1.5106906890869105,-1.5381057763389308,-2.203462886810307,-4.4732420221402585,0.06631624851964091,-3.338352454475281,-1.068573319145333,2.7156748905030135,1.5504331156037516,-36.083363156770886,1.1348895676649744,10,1.1173744201660192,2.7263946533203125,2.035856723785404,1.6000804901123082,-0.017879486083980822,2,0.04331084705026278,2.826083891042209,29.14113998413086,11.571511308907564,29.990345001220703,-1.666681256394438,29.686418533325195,0.04331084705026278
3641,2009-10-22,28.50647163391113,28.74782371520996,27.84498405456543,27.9969482421875,3892494.0,0.023099136681438148,-1.2197742934653901,-0.4710746279184531,39.907548962555964,31.65334977653201,0.9023962036558686,1.6690707955864212,1.6167143509912414,1.4742809798921108,18.421666487742318,0.9028396606445312,-1.494310885900255,-1.4011876106262235,-3.639504997752244,0.8371297764997969,-2.5203463041892356,-0.28202891706321154,1.7969236017090608,29.4574021664876,-10.465490807817421,1.1191586935630102,10,0.4737663269043004,2.0827865600585938,2.0425605773925817,1.5732631683349645,-0.4111938476562429,3,-0.0059580073093078445,-1.6201490636381919,27.86286354064941,2.826083891042209,29.14113998413086,11.571511308907564,29.990345001220703,-0.0059580073093078445
3642,2009-10-23,27.97013092041016,28.65843391418457,27.84498405456543,28.65843391418457,4164336.0,-0.018814700057896427,1.3636388828078887,-1.3508761422041897,31.714725413205315,32.18575697835777,1.3415910048298194,2.004762196741911,2.200328137175756,1.9598114995055234,19.382965817419475,0.8134498596191406,-1.380750799479049,-1.7448928833007784,-3.9521411760733223,0.46235540947176546,-2.8485170296870486,-0.6412687369145083,2.0856354392310195,6.201567056418486,-33.82922013317758,1.103624146386271,10,1.0101070404052699,2.619127273559563,2.9521050453186,2.324140548706051,0.4827060699462855,4,0.004793853197170295,-1.2197742934653901,28.50647163391113,-1.6201490636381919,27.86286354064941,2.826083891042209,29.14113998413086,0.004793853197170295
3643,2009-10-26,28.05952072143555,28.274057388305664,27.76453399658203,27.98800849914551,3857367.0,0.003195902131446937,1.0357095229204978,-0.10389642778958623,34.00621169460523,32.30260974499309,1.1002471274347876,1.6663978726629018,2.1452396902599737,1.8373140081397459,19.630611593331064,0.5095233917236328,-1.2420404460732115,-1.4432018280029268,-3.404414590739968,0.5180109347341144,-2.4238082093714475,-0.4625954466344062,1.7733796498245198,12.452816211898838,-24.50797522257218,0.9806063813685207,10,0.8894309997558558,2.364366531372063,3.0280871391296316,2.377775192260735,0.8223876953125,0,0.013061482795162949,1.3636388828078887,27.97013092041016,-1.2197742934653901,28.50647163391113,-1.6201490636381919,27.86286354064941,0.013061482795162949
3644,2009-10-27,27.80922889709473,28.148910522460934,27.281827926635746,28.041643142700195,3151919.0,-0.008920032057055605,2.880006827977668,-3.2499933320886067,35.551946983549826,33.17562094464002,1.2164057368522911,1.6462664211809717,2.4420404437110648,2.054276634034519,19.95232180288138,0.8670825958251882,-1.1385441214094598,-1.4682309150695758,-3.07199247484958,0.1355306447104283,-2.270111694959578,-0.6663501351795738,1.775467509203974,25.65218198010993,-13.096243430944313,0.8018807798900025,10,0.8983697891235316,2.36883449554443,3.278378963470452,2.6280670166015554,0.4737663269042933,1,0.008357450199913519,1.0357095229204978,28.05952072143555,1.3636388828078887,27.97013092041016,-1.2197742934653901,28.50647163391113,0.008357450199913519
3645,2009-10-28,27.59469223022461,28.265117645263672,27.549997329711914,27.684083938598636,2718649.0,-0.0077145852430497985,-6.999935988392562,0.3846223287266732,33.80503682709289,33.28510142899715,1.3046919688374885,1.7194481251709348,2.6903131900777026,2.244888453869038,20.84873617539726,0.7151203155517578,-1.078314240903076,-1.5370618820190423,-3.1982683323633516,0.1241445683252671,-2.367665107191197,-0.7064586568468876,1.6676025889212802,21.34141898819139,-18.776252889480734,0.8306032251721552,10,1.1129064559936523,2.507390022277832,3.600183486938473,2.842603683471676,1.1978263854980469,2,0.007774562770268556,2.880006827977668,27.80922889709473,1.0357095229204978,28.05952072143555,1.3636388828078887,27.97013092041016,0.007774562770268556
3646,2009-10-29,27.97907066345215,28.17572784423828,27.69302177429199,27.89861869812012,1854570.0,0.013929433603413255,1.03773903941384,-0.8999935989074713,37.44429060543908,34.554145471364755,0.7043001284654231,1.2699354117434396,2.3350349547094282,1.8324400285170235,21.793593894481045,0.5810356140136719,-1.0695042049787595,-1.0699976921081529,-2.789792069802875,0.6497966855865691,-1.9298948809555156,-0.2101005032607901,1.0059587907423193,50.649404631597484,8.591140835405355,0.8598971888473614,10,0.7285280227661133,2.123011589050293,3.253795623779297,2.458225250244137,0.7598152160644531,3,-0.004792389657954921,-6.999935988392562,27.59469223022461,2.880006827977668,27.80922889709473,1.0357095229204978,28.05952072143555,-0.004792389657954921
3647,2009-10-30,27.09410858154297,28.238300323486328,27.076231002807614,27.94331359863281,2994407.0,-0.03162943088975312,-1.6262635406294188,-10.555429113324273,29.82456999160037,34.55535670177413,1.3218825443931408,2.0568922839472137,3.2203943632864984,2.694463174965989,22.664704518266245,1.1620693206787145,-1.039903727002777,-1.8257911682128913,-3.72550391127438,0.07392157484859752,-2.775647539743634,-0.8759347966821487,1.652472658793279,1.4925016639971331,-38.09082598399233,0.9498563715307439,10,1.5106916427612305,2.90517520904541,4.163340091705319,3.3431873321533168,1.4302406311035156,4,0.03695154618941521,1.03773903941384,27.97907066345215,-6.999935988392562,27.59469223022461,2.880006827977668,27.80922889709473,0.03695154618941521
3648,2009-11-02,27.18349838256836,27.48742485046387,26.76336669921875,27.138803482055664,2564045.0,0.003299233881652208,1.2191726367417433,-0.052631460734724904,32.127964863080265,34.15244243391248,0.8856010590212158,1.829687448873507,3.1131410819889744,2.594981603475844,23.970798165073433,0.7240581512451207,-1.0850027001642886,-1.5893548011779792,-3.550775277476209,0.37206567512025046,-2.570065039327094,-0.6086445630288644,1.295826819763306,27.97612243601956,-11.47771781439576,0.9807102381491152,11,0.8670835494995117,2.659353256225586,4.364467620849609,3.253797531127926,1.3676681518554688,0,0.046695189483118904,-1.6262635406294188,27.09410858154297,1.03773903941384,27.97907066345215,-6.999935988392562,27.59469223022461,0.046695189483118904
3649,2009-11-03,27.701961517333984,27.701961517333984,26.85275650024414,27.12092590332031,2826043.0,0.019072715640533255,1.9230738929192792,13.00004267486032,38.32892766717783,34.74569144536741,0.15815312259175585,1.1995351199352733,2.583047083581498,2.0574924842913376,25.41092287055547,0.8492050170898438,-1.0802333548108045,-0.9609419822692864,-2.902535196416757,0.9806512318781841,-1.9317385893430234,0.009854624804450651,0.5363388061523438,62.500031752079764,19.201018380136432,0.9707966070737359,11,0.053633689880371094,2.140890121459961,3.9890289306640625,2.735334396362301,1.0190448760986293,1,0.042594344760595204,1.2191726367417433,27.18349838256836,-1.6262635406294188,27.09410858154297,1.03773903941384,27.97907066345215,0.042594344760595204
3650,2009-11-04,28.49753189086914,28.792518615722656,27.81816864013672,27.86286354064941,4018570.0,0.028718918443278563,-1.6913583499071427,1.0923054196894588,40.46095275043064,34.80718075513127,-0.6011380170410909,0.3508462996885058,1.7747645457067591,1.2463300391596164,25.999754315192785,1.0905570983886719,-1.1090927568754694,-0.12022962570190288,-2.031371894363403,1.7909126429595972,-1.075800760032653,0.8353415086288472,-1.7341651916503906,85.46256086327149,45.58425670633899,0.9555711343307496,11,-0.7195892333984375,0.16537189483642578,3.22251033782959,1.9397640228271449,0.5095233917236293,2,-0.007528254295553816,1.9230738929192792,27.701961517333984,1.2191726367417433,27.18349838256836,-1.6262635406294188,27.09410858154297,-0.007528254295553816
3651,2009-11-05,29.30204200744629,29.5612735748291,28.66737365722656,28.76570129394531,3092740.0,0.028230869945439663,-1.439030863828079,0.8450724119381284,47.485384524391236,36.559476211929706,-1.4314621590288183,-0.4893114101875682,0.9611532998801593,0.442166176708902,26.512568217444798,1.063741683959961,-1.123378883916427,0.6909847259521484,-1.2089779844429458,2.5909474363472427,-0.2589966292453987,1.6409660811496956,-2.4980922698974624,90.73480359040677,51.95723324979506,0.9499813551975475,11,-1.1397218704223633,-0.683833122253418,1.9040079116821254,1.1352539062499964,-0.41119384765625,3,-0.017388664980896307,-1.6913583499071427,28.49753189086914,1.9230738929192792,27.701961517333984,1.2191726367417433,27.18349838256836,-0.017388664980896307
3652,2009-11-06,29.185834884643555,29.856260299682614,28.89978790283203,29.2484073638916,2271731.0,-0.003965837014812901,-2.014094750381659,-0.11666554052852549,44.60431838736541,37.73704362223639,-1.2568427020746533,-0.4184977520359112,1.068450380351031,0.5576191339631649,26.685552806316824,0.9564723968505824,-1.018599730451104,0.5899739265441895,-1.2850955774562038,2.4650434305445827,-0.3475608254560072,1.527508678544386,-2.2715921936035173,78.3236832027293,45.076038321337805,0.9375347520001968,11,-0.8760213851928711,-0.5810346603393555,1.9531726837158168,1.2514610290527308,-0.08045005798339488,4,-0.015313901654467332,-1.439030863828079,29.30204200744629,-1.6913583499071427,28.49753189086914,1.9230738929192792,27.701961517333984,-0.015313901654467332
3653,2009-11-09,29.19477462768555,29.57915115356445,29.01599311828613,29.489761352539066,3422083.0,0.00030630417383403774,1.3773662385765035,4.714320551118698,50.40541000330443,39.387428402209125,-1.2156502303539511,-0.49802926761736543,1.0565724512369208,0.5416894441988909,27.09538384152935,0.5631580352783203,-0.9948141637936523,0.6275184631347699,-1.1888704569750352,2.443907383244575,-0.28067599692013445,1.5357129231896742,-2.104010880126957,77.97619992620842,44.85726817020921,0.908194460054903,11,-0.8849611282348668,-0.5899744033813512,1.9419975280761683,1.242521286010735,0.6257286071777308,0,-0.02296388390007631,-2.014094750381659,29.185834884643555,-1.439030863828079,29.30204200744629,-1.6913583499071427,28.49753189086914,-0.02296388390007631
3654,2009-11-10,29.10538482666016,29.55233383178711,28.86403083801269,28.98023796081543,2947981.0,-0.0030618424757634655,-2.8499879977595253,-0.4242457551500851,61.449745586206355,42.45906270877729,-1.0315431986036465,-0.46188972283385255,1.1589270807336831,0.6069418123453119,27.399936873046933,0.6883029937744176,-0.867998063237895,0.5569005012512243,-1.2272082613115067,2.3410092638139552,-0.33515388003014124,1.4489548825325897,-1.8486912859741267,63.15791443895337,24.969855614187125,0.8920543812813663,11,-0.7955713272094762,-0.5005846023559606,1.9933967590331996,1.3319110870361257,0.1698398590087855,1,-0.019041778541566412,1.3773662385765035,29.19477462768555,-2.014094750381659,29.185834884643555,-1.439030863828079,29.30204200744629,-0.019041778541566412
3655,2009-11-11,29.15901756286621,29.43612670898437,28.86403083801269,29.400371551513672,2279897.0,0.0018427083691030521,2.657150172833267,-1.9285659853991801,56.746749502456794,44.60378036400148,-0.9386497396027131,-0.5530288636380405,1.1182851620537804,0.5358040603382719,27.531702235017914,0.5720958709716797,-0.7583659186935847,0.6163435935974135,-1.1585327366913702,2.3912199238861973,-0.27109457154697836,1.5037817587418054,-1.7463500166403847,41.353303846024566,1.9757430230070483,0.8874381651443923,11,-0.8492040634155273,-0.7106494903564453,1.9397640228271484,1.2782783508300746,2.2436885833740234,2,-0.01502146526333592,-2.8499879977595253,29.10538482666016,1.3773662385765035,29.19477462768555,-2.014094750381659,29.185834884643555,-0.01502146526333592
3656,2009-11-12,28.49753189086914,29.31098175048828,28.40814208984375,29.167957305908203,3598837.0,-0.022685458128722025,-1.126317302595524,2.777768118919859,55.315312544452816,47.43608509209619,-0.2189066081929063,0.0037493956832221897,1.7839021021144639,1.1934590670375584,27.842573619260392,0.9028396606445312,-0.6541557837579219,0.02145347595214986,-1.6468862225510748,1.6897931744553745,-0.8127163732994624,0.8556233252037622,-0.9382487794359058,6.172824871481817,-35.85626790813717,0.8341698492516126,11,-0.18771839141845703,-0.049163818359375,2.6012496948242188,1.9397640228271449,3.3700027465820312,3,0.017879562120496573,2.657150172833267,29.15901756286621,-2.8499879977595253,29.10538482666016,1.3773662385765035,29.19477462768555,0.017879562120496573
3657,2009-11-13,28.694189071655273,28.83721351623535,28.345569610595703,28.48859214782715,1805347.0,0.006900849573192147,-1.0000077590955998,-0.3066663632018572,56.2610144322696,50.11753504422834,-0.18408143124272058,-0.2857026563627443,1.5747270232902935,1.0092052779981628,28.22090123482402,0.49164390563964844,-0.5041976861482773,0.26772212982177734,-1.3053653808254566,1.8408096404690113,-0.5188216255018396,1.0542658851453943,-0.9970873289270763,28.26075528177733,-16.786236635756797,0.7865437553236169,11,-0.33968067169189453,-0.2458209991455078,2.404592514038086,1.743106842041012,3.4146976470947266,4,0.0068536206980329695,-1.126317302595524,28.49753189086914,2.657150172833267,29.15901756286621,-2.8499879977595253,29.10538482666016,0.0068536206980329695
3658,2009-11-16,29.30204200744629,29.30204200744629,28.8193359375,28.94448280334473,2531379.0,0.02118383392097556,1.700006401229036,1.7391272079560463,63.756171843527774,52.94278439715612,-0.5138528724562725,-0.9989838961813575,0.9398364788403342,0.4054269504549488,28.161234571014422,0.6078529357910156,-0.3781942710227213,0.9099902153015123,-0.5447008940381473,2.3646813246411718,0.18264466063168427,1.6373357699713402,-1.4753907513008286,79.25926043003547,30.447025801888316,0.7273455546698295,11,-0.4648275375366211,-0.8536739349365234,1.7967395782470703,1.1352539062499964,2.8247241973876953,0,-0.00671138143669836,-1.0000077590955998,28.694189071655273,-1.126317302595524,28.49753189086914,2.657150172833267,29.15901756286621,-0.00671138143669836
3659,2009-11-17,29.03387260437012,29.40930938720703,28.917665481567386,29.30204200744629,1975612.0,-0.00915190152986678,1.0370402566817725,-0.7499999999999976,63.13214588917865,55.46180585701701,-0.041217687633452016,-0.7792134142812515,1.1847871550674718,0.6842885717833234,27.118609720077835,0.4916439056396449,-0.1045762083726558,0.6471841812133832,-0.7966283946940997,2.090996757120866,-0.07472210674036006,1.3690904691671264,-1.0854448056124326,63.11480570723042,10.380416631815905,0.7219062879537422,11,0.06704235076903942,-0.5855045318603551,1.4749350547790492,1.4034233093261648,3.0839557647705043,1,0.02709354832585298,1.700006401229036,29.30204200744629,-1.0000077590955998,28.694189071655273,-1.126317302595524,28.49753189086914,0.02709354832585298
3660,2009-11-18,29.06962776184082,29.19477462768555,28.676311492919922,28.98023796081543,1926166.0,0.001231498049120594,2.0526244862205623,-0.33333333333333776,60.6271704470517,56.922004292868166,0.014207184596358502,-0.7588309954663401,1.1099004515130098,0.6371334278722287,25.871117698377276,0.5184631347656286,0.16202677553082268,0.6226011276245131,-0.8298758653387956,2.075078120587822,-0.10363736885714303,1.3488396241061693,-1.006730013027635,68.06722538398368,14.446610830192355,0.7262384964816552,11,0.031287193298339844,-0.6212596893310547,1.4324755668640137,1.3676681518554652,2.610187530517578,2,0.007072568163325688,1.0370402566817725,29.03387260437012,1.700006401229036,29.30204200744629,-1.0000077590955998,28.694189071655273,0.007072568163325688
3661,2009-11-19,28.33662986755371,29.00705528259277,28.22936248779297,29.00705528259277,2046090.0,-0.025215248722561978,1.3199979516125502,-7.500021337430081,62.4775660511002,58.90792069994981,0.6658848123262473,-0.04132856249611194,1.7944424924326015,1.3657716862412421,24.74666569660185,0.8402652740478516,0.3455777775429283,-0.10190467834472727,-1.5549042000954856,1.351094843406031,-0.8284044392201046,0.6245950825306501,-0.16613036568836037,9.09086500536668,-49.01174184892959,0.7264997608753785,11,0.567626953125,0.11173820495605469,2.158769130706787,2.1006660461425746,3.41469764709473,3,0.10820186779505736,2.0526244862205623,29.06962776184082,1.0370402566817725,29.03387260437012,1.700006401229036,29.30204200744629,0.10820186779505736
3662,2009-11-20,28.10421562194824,28.44389724731445,27.76453399658203,28.06846046447754,2348809.0,-0.00820190145023536,-1.1111084768667132,-0.053332043607888104,58.9877885341884,59.86151831449248,0.8143768219780334,0.21254322778140988,1.979023768131583,1.5768729371208856,23.74138899886432,0.6793632507324183,0.45907687174794276,-0.34102315902710245,-1.7861386634013847,1.1040923453471798,-1.0635809112142454,0.38153459316004046,1.752044677734375,20.652158787293832,-39.556786233873225,0.722557752187142,11,0.5542182922363317,0.344152450561527,2.3911833763122594,2.333080291748047,3.3878822326660156,4,0.13390585477019812,1.3199979516125502,28.33662986755371,2.0526244862205623,29.06962776184082,1.0370402566817725,29.03387260437012,0.13390585477019812
3663,2009-11-23,28.4260196685791,28.721006393432614,28.282995223999023,28.38132476806641,1577470.0,0.011450383492629834,-2.6296161657670463,1.2500266723567943,57.35026745319425,59.4060207441578,0.4157808429376395,-0.08474051169607577,1.6020538357776815,1.2498265719985007,22.465867381233302,0.616790771484375,0.4625947182949517,-0.03754405975341868,-1.4713156248062873,1.39622750529945,-0.7544298422798512,0.6793417227730139,1.3884061050415006,40.21738626243135,-18.887892655977467,0.7168857825264338,11,0.17431068420410156,0.022348403930664062,2.0693793296813965,2.011276245117184,2.923053741455078,0,0.12955971652414577,-1.1111084768667132,28.10421562194824,1.3199979516125502,28.33662986755371,2.0526244862205623,29.06962776184082,0.12955971652414577
3664,2009-11-24,28.041643142700195,28.533287048339844,27.81816864013672,28.533287048339844,2562591.0,-0.013521996057146879,1.9090909090909092,-11.000000000000874,44.95049513317281,58.095325814237356,0.7078335963198228,0.33512257736980544,1.924219715384531,1.6243887350091057,20.908305617750276,0.715118408203125,0.4882697183681266,-0.43354129791259766,-1.8486285274138652,0.9815459315886699,-1.1410849126632314,0.2740023168380361,1.7317847953796353,19.375001666982232,-34.89276645980296,0.7075436147506347,11,0.5452785491943359,0.4067249298095703,2.366600513458252,2.39565277099609,3.244857788085934,1,0.1456805880220764,-2.6296161657670463,28.4260196685791,-1.1111084768667132,28.10421562194824,1.3199979516125502,28.33662986755371,0.1456805880220764
3665,2009-11-25,27.80922889709473,28.095277786254886,27.53211975097656,28.00588607788086,3152030.0,-0.008288182130509969,1.9999847591178388,0.39999922409344296,31.065747239444306,55.400929669236405,0.8142746350548897,0.6160169721730604,2.0498072914731367,1.860809639905348,19.57887673699276,0.5631580352783274,0.4497379538804118,-0.6766823768615673,-2.0666971683792354,0.7133324146561009,-1.3716897726203996,0.01832501889726501,1.924021162155146,18.78788192284712,-29.591965416858613,0.6950073957588337,11,0.6614856719970668,0.5005846023559535,2.1453599929809535,2.6280670166015554,3.3431854248046804,2,0.15493415829649337,1.9090909090909092,28.041643142700195,-2.6296161657670463,28.4260196685791,-1.1111084768667132,28.10421562194824,0.15493415829649337
3666,2009-11-27,27.84498405456543,28.032703399658203,27.12092590332031,27.22819328308105,901891.0,0.0012857299137278844,-1.1935510514988863,-3.136375539498644,32.63886350682152,52.776246233075504,0.7556901284380686,0.6004886889436492,1.897369581433388,1.826312420372048,18.31447740378696,0.9117774963378942,0.3372198696440165,-0.6342228889465318,-2.035776287159109,0.7673305092660456,-1.3349995880528205,0.06655381015975692,1.8002207923535138,45.251358023514264,0.6319734767992884,0.700776699106289,11,0.4201335906982422,0.4648294448852539,1.9397640228271484,2.592311859130856,2.8962364196777344,4,0.13772071947601683,1.9999847591178388,27.80922889709473,1.9090909090909092,28.041643142700195,-2.6296161657670463,28.4260196685791,0.13772071947601683
3667,2009-11-30,28.095277786254886,28.15785026550293,27.66620445251465,27.80922889709473,2140620.0,0.008988826540499373,1.391309188065946,0.4637697293552989,36.60130172051916,49.75903844163011,0.459866495889397,0.4522319552039029,1.5170635584581902,1.5773175430465507,16.4128026960043,0.49164581298828125,0.2543228928931818,-0.43398761749267223,-1.6913414633330426,0.8233662283476981,-1.0626645404128574,0.19468930542751295,1.3984703240481373,60.89392933390436,19.647373346484493,0.6286769229201846,11,0.1698398590087855,0.21453571319579723,1.6894702911376918,2.342018127441399,2.931991577148434,0,0.1301303997137273,-1.1935510514988863,27.84498405456543,1.9999847591178388,27.80922889709473,1.9090909090909092,28.041643142700195,0.1301303997137273
3668,2009-12-01,28.452836990356445,28.694189071655273,28.00588607788086,28.39920234680176,1875378.0,0.012726665556461958,1.566672356648032,0.18750166697782344,42.53577286537668,47.470552550096556,-0.03444236903583331,0.20516308535245642,1.042493325867678,1.2245768691108587,13.885480412231013,0.6883029937744141,0.23277198804967014,-0.13989534378051616,-1.2279791444284491,0.9481884568674168,-0.6839372441044844,0.4041465565434521,0.8985417875276163,84.65914119414244,44.27640200633862,0.5440419003239668,12,-0.2949867248535156,-0.14302349090576172,1.3319110870361328,1.9844589233398402,2.0559692382812464,1,0.10681749820898023,1.391309188065946,28.095277786254886,-1.1935510514988863,27.84498405456543,1.9999847591178388,27.80922889709473,0.10681749820898023
3669,2009-12-02,28.88190841674805,29.01599311828613,28.32769012451172,28.37238693237305,2330909.0,0.015080092945987555,-1.2984993821734363,9.49985775248996,47.08097640872,45.96541987917081,-0.5446081990043652,-0.1380553744899764,0.4972551351123542,0.7981577936058564,11.473932414757808,0.6883029937744105,0.199005919655022,0.230178737640383,-0.7796869773793595,1.2400444526601255,-0.2747541198694883,0.7351115951502543,0.33564318866218557,92.92454112027382,50.489052696458366,0.5049328575098709,12,-0.8134489059448313,-0.5720949172973668,0.8045110702514613,1.555387496948235,1.5464477539062464,2,0.0854225059399285,1.566672356648032,28.452836990356445,1.391309188065946,28.095277786254886,-1.1935510514988863,27.84498405456543,0.0854225059399285
3670,2009-12-03,28.282995223999023,28.87297058105469,28.220422744750977,28.74782371520996,2056382.0,-0.020736621143834455,-1.2121261105148253,-0.912284379492094,47.709915737669,44.32456984434512,-0.07712374358489882,0.4679533933483171,1.0196368202984267,1.381994580505875,10.790956589777142,0.6614856719970739,0.04520864507885847,-0.358007621765136,-1.3792631403544782,0.6632478968242062,-0.8686353810598071,0.15262013752953507,0.8087588392858152,61.32074427236998,13.7076258901184,0.5106277592946717,12,-0.21453571319580433,0.026818275451660156,1.1598358154296875,2.033623695373535,2.0023365020751953,3,0.10619475352591135,-1.2984993821734363,28.88190841674805,1.566672356648032,28.452836990356445,1.391309188065946,28.095277786254886,0.10619475352591135
3671,2009-12-04,28.792518615722656,29.05175018310547,28.202545166015625,28.72994613647461,2196107.0,0.018015185014467194,1.9230738929192792,-0.13461412204969964,50.98390535209547,43.43524949077924,-0.5757219466612256,-0.08611455969105464,0.4275504199776208,0.8654856132282873,11.000666324165712,0.8492050170898438,-0.08341982589838537,0.17699193954467773,-0.7992605098616963,1.1532443889510517,-0.31113428515850927,0.6651181642478647,-1.6715927124023473,81.29029149602506,29.939182083780537,0.48812622470318723,12,-0.7061805725097656,-0.48270511627197266,0.6123218536376953,1.5241003036499023,1.6984100341796875,4,0.08196211445316526,-1.2121261105148253,28.282995223999023,-1.2984993821734363,28.88190841674805,1.566672356648032,28.452836990356445,0.08196211445316526
3672,2009-12-07,28.7388858795166,28.989177703857425,28.649494171142575,28.8193359375,1101577.0,-0.001862731667273021,-1.6206764621485634,-1.2857099311101627,43.661977877800695,41.91432842684662,-0.4722563984853494,-0.07134063797217394,0.3916838493628383,0.9040425435850246,11.577336469537899,0.33968353271485086,-0.20335443314523616,0.1457066535949707,-0.7954074547460266,1.086820761935968,-0.32485040057552794,0.6162637077654693,-1.5793434906005892,70.08556828502336,21.344922463702616,0.47055705417049837,12,-0.6525478363037109,-0.42907238006591797,0.66595458984375,1.577733039855957,3.235918045043949,0,0.06967335487955406,1.9230738929192792,28.792518615722656,-1.2121261105148253,28.282995223999023,-1.2984993821734363,28.88190841674805,0.06967335487955406
3673,2009-12-08,28.524349212646484,28.82827568054199,28.345569610595703,28.46177673339844,1641011.0,-0.007465030752045521,-2.2727307995706414,-0.7777804120533474,44.195513064262,41.83044153030097,-0.2707803047308772,0.09527917731872293,0.4968215525752697,1.1042437821662645,12.320367067940499,0.4827060699462855,-0.28913146505455245,-0.03530874252319194,-0.9329550114791658,0.8623375264327819,-0.4841318770011789,0.413514391954795,-1.3269626678466828,37.89474157061101,-8.654745974164236,0.44882313447798783,12,-0.43801116943359375,-0.21453571319580078,0.7776927947998047,1.6894712448120046,3.0303211212158203,1,0.0877467924718558,-1.6206764621485634,28.7388858795166,1.9230738929192792,28.792518615722656,-1.2121261105148253,28.282995223999023,0.0877467924718558
3674,2009-12-09,28.551166534423828,28.783580780029297,28.36344718933105,28.54222679138184,1602976.0,0.0009401554292236547,-1.2926864809446486,0.142870206669463,44.08164118445995,43.27665196863605,-0.2433073245173034,0.02615320669753629,0.35837317987749984,1.0592477328420316,12.924811464124764,0.42013359069824574,-0.33864684772852627,0.019219493865968218,-0.8409271649872139,0.8793661527191503,-0.4108538355606228,0.44929282329255926,-1.316692716857915,41.05267413549912,-2.660333375708362,0.4300733294265903,12,-0.4648284912109375,-0.19665813446044922,0.3955502510070801,1.5062217712402308,3.4862098693847656,2,0.06856601434668375,-2.2727307995706414,28.524349212646484,-1.6206764621485634,28.7388858795166,1.9230738929192792,28.792518615722656,0.06856601434668375
3675,2009-12-10,28.721006393432614,29.12326240539551,28.66737365722656,28.783580780029297,2296118.0,0.005948613651355128,-4.368454152394715,-6.999573287820546,55.03512424157318,45.76512538360845,-0.30196502844971107,-0.1878131398058045,0.13478551950271012,0.877170495820554,13.36692401255965,0.5720958709716832,-0.3971749355267491,0.210959911346432,-0.6030272364547784,1.0249470591476424,-0.19603366255417143,0.6179534852470354,-1.450187048555911,56.3105810602806,7.878623914166063,0.40699357390060514,12,-0.3262729644775355,-0.23241329193115234,0.07821702957153676,1.3363819122314453,3.933160781860355,3,0.05944602893901685,-1.2926864809446486,28.551166534423828,-2.2727307995706414,28.524349212646484,-1.6206764621485634,28.7388858795166,0.05944602893901685
3676,2009-12-11,29.00705528259277,29.15901756286621,28.846153259277344,29.04281044006348,2613380.0,0.009959570540173157,1.3333333333333333,0.5714024446003189,61.66282790831527,48.549739404474686,-0.4535328345474632,-0.4571720548793543,-0.17455434361903954,0.5734295632205573,13.271799602457529,0.4380111694335973,-0.34526009827757775,0.4715326309204073,-0.37215751464417934,1.315222776484994,0.049687558138113985,0.8933777037027006,-1.6621382152953146,81.3187457354485,28.159469580301533,0.42184507278229416,12,-0.42460346221923473,-0.5184621810913086,-0.7866320610046351,1.050333023071289,3.664991378784176,4,0.04406777699522446,-4.368454152394715,28.721006393432614,-1.2926864809446486,28.551166534423828,-2.2727307995706414,28.524349212646484,0.04406777699522446
3677,2009-12-14,28.89084815979004,29.185834884643555,28.83721351623535,29.167957305908203,3199463.0,-0.00400616752271532,1.2285787442617555,7.750186706495846,56.34147103059575,50.083705867276805,-0.23759148102069005,-0.34306545320635706,-0.08490961180258338,0.6699474444253397,13.08372497343138,0.3486213684082031,-0.20624151865577645,0.3454925537109368,-0.5104783615874808,1.2014634690093544,-0.08249290393827025,0.7734780113601438,-1.4370850627584595,64.89361943610243,9.680172976082886,0.42798545764920853,12,-0.19665813446044922,-0.40225505828857777,-0.5005836486816406,1.1665401458740199,3.432577133178711,0,0.055383645411257953,1.3333333333333333,29.00705528259277,-4.368454152394715,28.721006393432614,-1.2926864809446486,28.551166534423828,0.055383645411257953
3678,2009-12-15,29.10538482666016,29.44506645202637,28.703128814697266,28.926603317260746,2460342.0,0.007425765615587165,-1.3714286585198419,-0.6451663970815983,65.21739842234373,52.09886386879056,-0.39094159363370196,-0.6040611206586703,-0.3384721005694722,0.4463321031601133,13.403203538362952,0.7419376373291051,-0.06269223262157908,0.5698620796203642,-0.25340282022757066,1.393126979468299,0.15822962969639676,0.9814945295443316,-1.513055986619623,68.59508358609035,8.482800126847692,0.41163244992396725,12,-0.2815790176391637,-0.7553462982177805,-0.6480779647827184,0.9520034790038991,3.0839538574218714,1,0.09858722415077081,1.2285787442617555,28.89084815979004,1.3333333333333333,29.00705528259277,-4.368454152394715,28.721006393432614,0.09858722415077081
3679,2009-12-16,29.82050323486328,30.31214904785156,29.54339408874512,29.94565010070801,3690010.0,0.02456996918137566,-1.2631568603779546,-0.6999989331398959,75.28089833764955,55.162306379899505,-1.0716101737630694,-1.325167514898915,-1.0779068668125085,-0.27565426568880014,14.318381799005259,1.2067642211913991,0.07648860797119283,1.2456489562988295,0.2624996568135849,2.228798255784074,0.7540743065562054,1.7372236060414536,-2.0429006336241606,70.10863514917641,4.572086513791518,0.4915746497426224,12,-0.5631561279296875,-1.1039657592773473,-1.3631963729858398,0.2368850708007777,2.7889671325683594,2,0.05815351556413706,-1.3714286585198419,29.10538482666016,1.2285787442617555,28.89084815979004,1.3333333333333333,29.00705528259277,0.05815351556413706
3680,2009-12-17,29.275224685668945,29.72217559814453,29.203712463378906,29.53445625305176,2546929.0,-0.01828535705449963,-1.5777769348215724,2.0714187737185923,65.93626497123702,56.82367967091523,-0.4143563732260951,-0.8049675128903715,-0.5476444344975562,0.2615140379683467,14.777143078487686,0.616790771484375,0.1575404478035196,0.6900905609130845,-0.31880372615379926,1.6989848479799683,0.1856434173796444,1.1945377044465246,-1.1934765108363337,35.5555423843337,-31.202465652973366,0.5044471435334419,12,0.0536346435546875,-0.5586872100830114,-0.8179178237915039,0.7821636199951136,3.4593944549560547,3,0.09435117058185383,-1.2631568603779546,29.82050323486328,-1.3714286585198419,29.10538482666016,1.2285787442617555,28.89084815979004,0.09435117058185383
3681,2009-12-18,31.402706146240234,31.44740104675293,29.498699188232425,29.50763893127441,6899206.0,0.072671738079358,-1.0373822829994006,-7.310325799046355,75.98314585696454,60.41492055748899,-2.3832719846202437,-2.836391942344477,-2.666882763246676,-1.8480866790384063,15.343170835408394,2.1721763610839844,0.24237229326310228,2.664268207550048,1.0588964332721176,4.269639981827979,1.8615823204110846,3.4669540946890116,-3.0533098666453498,98.3713386743991,29.596291650294475,0.8026858871389644,12,-1.506220817565918,-2.1185426712036133,-3.0236153602600098,-1.3453178405761754,2.0738487243652344,4,0.03985201221909884,-1.5777769348215724,29.275224685668945,-1.2631568603779546,29.82050323486328,-1.3714286585198419,29.10538482666016,0.03985201221909884
3682,2009-12-21,31.867534637451172,32.10888671875,31.2507438659668,31.36695098876953,2772905.0,0.014802179437856777,-1.3414606221149121,0.26415086743541616,76.38122015086476,63.99111023377819,-2.63469680460981,-3.1672106884082574,-3.119625888841675,-2.296574585792847,15.601002160119236,0.8581428527831996,0.3929442093489115,2.9409307479858384,0.8421758420400423,5.039685653931635,1.8915532950129403,3.9903082009587365,-3.08441769045416,92.91341052129314,25.067464422398857,1.0493774529728979,12,-1.6313676834106445,-2.2526283264160156,-3.4884438514709473,-1.810146331787113,1.1710090637207031,0,0.02524550559302763,-1.0373822829994006,31.402706146240234,-1.5777769348215724,29.275224685668945,-1.2631568603779546,29.82050323486328,0.02524550559302763
3683,2009-12-22,32.10888671875,32.269790649414055,31.75132751464844,31.82283973693848,2510460.0,0.007573603795983264,-1.4166751868134702,0.5714269384644624,75.6756789569628,67.5015588751674,-2.5860622721435433,-3.2870326549405497,-3.3547723209826934,-2.513308403689848,16.339466173369733,0.5184631347656143,0.5079577143723633,2.9981394767761245,0.47996003016886846,5.5163189233833805,1.7390497534724965,4.2572292000797525,-2.7936466082725104,94.75212565038579,28.835943284719363,1.259089723303629,12,-1.6403045654296946,-2.4135284423828196,-3.7074484825134277,-2.051498413085941,1.7252273559570312,1,0.006681594914764499,-1.3414606221149121,31.867534637451172,-1.0373822829994006,31.402706146240234,-1.5777769348215724,29.275224685668945,0.006681594914764499
3684,2009-12-23,32.126766204833984,32.28766632080078,31.742389678955078,32.28766632080078,1679830.0,0.0005568391779071646,5.777827829014439,-0.5624954157803912,83.6990732952583,70.68644210335464,-2.2835431928278354,-3.1443873484041305,-3.3568888281567197,-2.519061461240401,16.620614459149802,0.5452766418457031,0.6847178652589392,2.811762809753418,0.011770066046430827,5.611755553460402,1.4117664378999244,4.2117591816069115,-2.279706997347912,94.78266785413884,27.11676131012632,1.3999963718534925,12,-1.631368637084961,-2.4224700927734375,-3.4839749336242676,-2.0693778991699254,2.100666046142571,2,0.0019476743737323332,-1.4166751868134702,32.10888671875,-1.3414606221149121,31.867534637451172,-1.0373822829994006,31.402706146240234,0.0019476743737323332
3685,2009-12-24,32.117828369140625,32.14464569091797,31.76920509338379,32.05525588989258,688780.0,-0.00027820527084410074,5.461576338509011,-0.3888902060266958,81.95879463529562,72.94154951746356,-1.9468236523903464,-2.947214862552748,-3.32533885609822,-2.504634395720579,16.62801736913266,0.3754405975341797,0.8942824953631359,2.5873950004577644,-0.3826334065926247,5.557423407508157,1.102380796932568,4.072409203982961,-1.78264773899161,93.9103638161647,26.8125272910695,1.4850142035251959,12,-1.6224308013916016,-2.413532257080078,-3.343186855316162,-2.060440063476566,1.8682479858398438,3,0.01530744833182407,5.777827829014439,32.126766204833984,-1.4166751868134702,32.10888671875,-1.3414606221149121,31.867534637451172,0.01530744833182407
3686,2009-12-28,31.6798152923584,32.117828369140625,31.42058563232422,32.046314239501946,2168251.0,-0.01363769280251459,1.7368224033180846,-5.8571907577880955,76.31998148256893,75.16138401212726,-1.2178822162060001,-2.326453784051985,-2.8872040254807985,-2.067477090616485,16.036037654231343,0.6972427368164062,1.1142944564464266,1.957640361785888,-1.0491548631042775,4.9644355866760534,0.454242749340807,3.461037974230969,-0.9541375240790302,41.37931668769731,-24.293798152942102,1.5033976124450827,12,-1.184417724609375,-1.9755191802978516,-2.9051737785339355,-1.6224269866943395,1.752046585083015,0,0.03329577014677332,5.461576338509011,32.117828369140625,5.777827829014439,32.126766204833984,-1.4166751868134702,32.10888671875,0.03329577014677332
3687,2009-12-29,31.75132751464844,32.14464569091797,31.68875503540039,31.83177947998047,1199127.0,0.00225734341030992,-3.4348003562416505,0.21951486070849985,79.63874307761417,76.76375564049061,-0.9397938382712248,-2.224048225774755,-2.953150194604735,-2.1118909706912916,15.62849020516024,0.4648303985595703,1.2893721628441135,1.8463500976562521,-1.1884034829566765,4.881103678269184,0.3289733073497878,3.3637268879627165,-0.7132520358647909,38.14430268367837,-29.760252201528367,1.5173767903064654,12,-1.0056381225585973,-2.047031402587894,-3.0750150680542028,-1.693939208984382,1.8503723144531143,1,0.05433559762693685,1.7368224033180846,31.6798152923584,5.461576338509011,32.117828369140625,5.777827829014439,32.126766204833984,0.05433559762693685
3688,2009-12-30,31.492097854614254,31.79602241516113,31.375890731811523,31.73344993591309,1560689.0,-0.008164372337332693,1.292688004163439,2.9999525841633314,75.90552006604841,76.83315805475716,-0.34241380984009595,-1.8186956657328004,-2.701049950235923,-1.8242261220103906,15.858711455103142,0.4201316833496058,1.4243601413754554,1.4351573944091776,-1.5978053150723461,4.468120103890705,-0.08132396033158429,2.9516387491499394,-0.2041042074271786,12.745145209639949,-56.137104372973575,1.516481354740763,12,-0.7464084625244105,-1.7878017425537074,-2.9386968612670863,-1.4347095489501953,2.0559673309326207,2,0.04910583771512811,-3.4348003562416505,31.75132751464844,1.7368224033180846,31.6798152923584,5.461576338509011,32.117828369140625,0.04910583771512811
3689,2009-12-31,31.34907341003418,31.72451019287109,31.32225608825684,31.50997543334961,1314688.0,-0.0045415978713250205,-2.7499799962660276,0.6666693009214427,73.25950104289828,77.64685095160843,0.04496967597143353,-1.5614149585264343,-2.539587266632097,-1.6631579097340463,16.53681847365613,0.4022541046142507,1.6117859428539987,1.1687747001647963,-1.863652168408997,4.20120156873859,-0.34743873412210036,2.684988134451693,0.9385929107666016,3.2609023375980644,-64.43513777504995,1.516213434286897,12,-0.4558906555175781,-1.6447772979736328,-2.8247241973876953,-1.2916851043701207,2.985624313354492,3,0.07926998773359095,1.292688004163439,31.492097854614254,-3.4348003562416505,31.75132751464844,1.7368224033180846,31.6798152923584,0.07926998773359095
3690,2010-01-04,31.28650093078613,31.6798152923584,31.02726936340332,31.6798152923584,2492561.0,-0.0019959913465263934,2.3181901944619563,2.4444339074669195,71.00495224221832,77.09371832774772,0.47253705869862017,-1.3305058657155016,-2.4177145143618723,-1.5704475100474617,16.954235267797923,0.6525459289550781,1.7657248975952342,0.9560269355773876,-1.9766216211644156,3.888675492319191,-0.510297342793514,2.4223512139482892,0.9818571853637756,23.200023215044396,-41.00593450988906,1.4663242783709025,1,0.3709669113159215,-1.5822048187255824,-2.768856048583981,-1.2291126251220703,2.726392745971676,0,0.09400000743760173,-2.7499799962660276,31.34907341003418,1.292688004163439,31.492097854614254,-3.4348003562416505,31.75132751464844,0.09400000743760173
3691,2010-01-05,31.15241432189941,31.34907341003418,30.58031845092773,31.34013366699219,3059850.0,-0.004285765582522472,6.4782035939254285,0.47727559284226195,70.77174748593792,76.4704435872003,0.6340647464967795,-1.065168578738895,-2.245411674323254,-1.3989892820828196,17.415924104842194,0.7687549591064489,1.8204568019815426,0.703945541381831,-2.157186169253233,3.565077252016895,-0.726620313935701,2.134511396699363,1.0663002441406313,36.57136795593036,-26.409642032996103,1.4305658553175322,1,0.2815780639648473,-1.4481182098388636,-2.7621502876281703,-1.0950260162353516,3.4951496124267614,1,0.09096123349544238,2.3181901944619563,31.28650093078613,-2.7499799962660276,31.34907341003418,1.292688004163439,31.492097854614254,0.09096123349544238
3692,2010-01-06,30.741220474243164,31.08090209960937,30.72334289550781,31.08090209960937,3461797.0,-0.013199421508951481,1.105260793639251,1.8095184872838719,64.5007812999302,75.22878829197444,0.9707767805477232,-0.5230926002303278,-1.7827012584467923,-0.9521500294965506,17.90256318033111,0.42907142639160156,1.9578461198399566,0.1926349639892564,-2.554475185697399,2.9397451136759116,-1.1809201108540712,1.566190038832584,1.3791903248901392,13.23529642489035,-47.009962153667786,1.3735550748433274,1,0.6927719116210938,-0.7642850875854492,-2.4537549018859863,-0.6838321685791051,4.11194038391114,2,0.08752552311488837,6.4782035939254285,31.15241432189941,2.3181901944619563,31.28650093078613,-2.7499799962660276,31.34907341003418,0.08752552311488837
3693,2010-01-07,31.02726936340332,31.313316345214844,30.57138061523437,30.803794860839844,2782414.0,0.00930505961530792,-1.1558404850513502,-0.657893998012259,61.578050686327785,72.77089689098217,0.575707304981016,-0.6450886701416643,-2.0157292476174646,-1.2079502598493903,18.132753949117,0.7419357299804723,1.8339729000256142,0.353537845611573,-2.2283746445516996,2.9354503357748456,-0.9374183994700616,1.6444940906932075,1.0007358948376464,39.534910647532776,-18.658713187744127,1.2909562450816363,1,0.33074378967285156,-0.8804931640625,-2.7398037910461426,-0.9698810577392614,5.09522819519043,3,0.0829731561467919,1.105260793639251,30.741220474243164,6.4782035939254285,31.15241432189941,2.3181901944619563,31.28650093078613,0.0829731561467919
3694,2010-01-08,30.50880622863769,31.054086685180664,30.47305107116699,30.86636734008789,2537420.0,-0.01670991825587964,-1.7083398160537064,-1.6000085349720639,61.89653878471179,70.54175735202841,0.9393049861345304,0.029044855653623358,-1.4411077356009798,-0.6548096820627016,18.318909512740163,0.5810356140136754,1.6480248957450563,-0.2628072738647482,-2.646748861428673,2.1211343136991765,-1.4547780676467106,0.9291635199172141,1.402669058162747,2.9628950579428768,-55.694478478085884,1.1919707937819617,1,0.8000421524047887,-0.26370048522948863,-2.274974346160885,-0.4514179229736328,5.774595260620121,4,0.0996190717569383,-1.1558404850513502,31.02726936340332,1.105260793639251,30.741220474243164,6.4782035939254285,31.15241432189941,0.0996190717569383
3695,2010-01-11,30.428356170654297,30.76803779602051,30.24957656860352,30.76803779602051,1654436.0,-0.002636945457009654,2.0526303968195396,0.9499959992531944,34.47296720611894,65.89208909908953,0.8436160948958324,0.2571477382281948,-1.297360056845239,-0.5453644312073429,18.94634777051986,0.5184612274169922,1.4403837177017031,-0.4286248207092278,-2.6176970591059003,1.7604474176874483,-1.5231609399075658,0.6659112984891102,1.3392766945827965,16.260128752907598,-35.82982648494623,1.0945361191983378,1,0.7687549591064453,-0.18325042724609375,-2.2392196655273438,-0.5050525665283239,5.792472839355476,0,0.12837833009532496,-1.7083398160537064,30.50880622863769,-1.1558404850513502,31.02726936340332,1.105260793639251,30.741220474243164,0.12837833009532496
3696,2010-01-12,30.28533172607422,30.64289283752441,30.14230728149414,30.20488166809082,1600179.0,-0.004700367110794246,-3.8695369829209345,-0.23683959324165488,21.904796096144167,59.47720610114841,0.8582892337269996,0.5279140600834644,-1.103786449816738,-0.3787349481119904,19.604910844305127,0.5005855560302699,1.173164557378815,-0.6355630874633782,-2.6661209693015593,1.3949947943748064,-1.6508420283824705,0.3797158534557141,1.3001343835668457,12.213777758955999,-33.278356255220345,1.0152789409190917,1,0.683833122253418,-0.040225982666015625,-2.0961952209472656,-0.3664989471435547,6.409263610839844,1,0.12308143045612852,2.0526303968195396,30.428356170654297,-1.7083398160537064,30.50880622863769,-1.1558404850513502,31.02726936340332,0.12308143045612852
3697,2010-01-13,30.490928649902344,30.55350112915039,30.169124603271484,30.321088790893555,1185479.0,0.006788663425836505,1.6060766728955043,2.111121648213566,20.900381327965448,53.3655240191392,0.5085860956753265,0.4725661820049183,-1.22687360497995,-0.5687118481432343,20.344199493908917,0.38437652587890625,0.9255655147152595,-0.5099701881408691,-2.3176033505263334,1.297662974244595,-1.4137867693336013,0.393846393051863,0.89249522379815,29.771022207164798,-9.09802981010003,0.9038165811927329,1,0.44248008728027344,-0.17431068420410156,-2.2928528785705566,-0.6480770111083984,6.203666687011719,2,0.13632366964451714,-3.8695369829209345,30.28533172607422,2.0526303968195396,30.428356170654297,-1.7083398160537064,30.50880622863769,0.13632366964451714
3698,2010-01-14,31.97480392456055,32.135704040527344,30.37472152709961,30.410478591918945,4078309.0,0.0486661226916405,-1.1530016288676863,9.210590151047244,48.21053643478273,50.582305729348576,-1.0053386992575675,-0.8277567643259971,-2.612176919297891,-2.0377427951257907,22.23556815410261,1.7609825134277344,0.7571705800560729,0.8304341316223187,-0.7894842086564147,2.450352471901052,0.020474961482953802,1.6403933017616836,-1.8324966430664098,91.92834465905173,57.64799856540889,0.8099591701393661,1,-0.8357982635498082,-1.6581859588623082,-3.7767281532287633,-2.131952285766605,4.335414886474606,3,0.09001953351722736,1.6060766728955043,30.490928649902344,-3.8695369829209345,30.28533172607422,2.0526303968195396,30.428356170654297,0.09001953351722736
3699,2010-01-15,31.554670333862305,32.05525588989258,31.34907341003418,32.05525588989258,2652646.0,-0.013139520470226596,1.8214257137522814,-0.32000092665184765,43.95393096771262,47.57663669884794,-0.6179592238513116,-0.2856898139882915,-2.1130351906326226,-1.6047717765810603,22.996936231115296,0.7061824798583984,0.5453545835085798,0.3235921859741211,-1.1793873378206143,1.82657170976886,-0.4278975759232466,1.0750819478714888,-1.3855457305908203,70.85207929469895,42.292203702501354,0.7514897618973695,1,-0.4156646728515625,-1.2291135787963867,-3.3565945625305176,-1.7118186950683594,5.08629035949707,4,0.14475914900716202,-1.1530016288676863,31.97480392456055,1.6060766728955043,30.490928649902344,-3.8695369829209345,30.28533172607422,0.14475914900716202
3700,2010-01-19,32.037376403808594,32.082069396972656,31.50997543334961,31.599365234375,1836671.0,0.015297452479745344,1.1694996166476197,-0.8749976186030917,53.802290237668224,45.69114144904021,-1.0984681453812861,-0.5806210218307228,-2.53514259418435,-2.076698729194895,24.360710190799857,0.5720939636230469,0.3724589237907061,0.668190670013427,-0.5606967505181473,1.8970780905450013,0.0537469597476381,1.282634380279216,-1.828920211791992,95.06733236756946,65.31468991119925,0.6144437102657875,1,-0.8983707427978516,-1.5598564147949219,-3.816953182220459,-2.1945247650146484,4.013610839843743,1,0.1325334831395386,1.8214257137522814,31.554670333862305,-1.1530016288676863,31.97480392456055,1.6060766728955043,30.490928649902344,0.1325334831395386
3701,2010-01-20,32.65416717529297,33.843055725097656,32.40387344360352,32.680984497070305,4011411.0,0.019252224767414283,-4.457600393473098,-0.061225200745485514,58.603067492244705,45.03583991485293,-1.6537415957976052,-1.1582314199666506,-3.1088538570546476,-2.6817262321148334,24.49988785582172,1.8056793212890625,0.23883585353121717,1.2224083900451674,-0.13444759969146247,2.579264379781794,0.5439803951768525,1.9008363849134824,-2.407166026306154,67.6398791816833,37.33979364081633,0.6784279948683135,1,-0.6614856719970703,-1.3810749053955078,-4.212503910064697,-2.8113155364990234,3.5934791564941406,2,0.10922531925467194,1.1694996166476197,32.037376403808594,1.8214257137522814,31.554670333862305,-1.1530016288676863,31.97480392456055,0.10922531925467194
3702,2010-01-21,32.672046661376946,33.297775268554695,32.60053253173828,32.716739654541016,2898087.0,0.0005475407162582879,-6.428490144279694,1.666571834993594,61.785708162110545,45.05891296771768,-1.5298058773904692,-1.1728828626704981,-3.0788115911323075,-2.6867626659389288,24.140076111231696,0.6972427368164134,0.12907529159865305,1.2000622749328542,-0.25531452798050225,2.6554390778462107,0.47237387347617243,1.9277506763895325,-2.281203329345697,66.23713296150564,32.32367312083383,0.7276884014566789,1,-0.6793651580810476,-1.398954391479485,-4.136524200439446,-4.00914287567138,4.111938476562507,3,0.12311896824915913,-4.457600393473098,32.65416717529297,1.1694996166476197,32.037376403808594,1.8214257137522814,31.554670333862305,0.12311896824915913
3703,2010-01-22,32.32342529296875,32.9312744140625,32.25191116333008,32.529022216796875,2751538.0,-0.010670325370841116,-2.8973848342269397,4.600204848070283,59.348196773630406,44.77576385537531,-1.0929219049497654,-0.8509956972267325,-2.6856196374933745,-2.324197733616657,23.43520726074319,0.6793632507324219,0.020251126121671348,0.8407139778137207,-0.6374131073210165,2.318841062948458,0.10165043524634854,1.5797775203810893,-1.7944934652148454,39.06811516062299,1.2245484662783142,0.7390635425673691,1,-0.33074378967285156,-1.050333023071289,-3.7320337295532227,-3.705216407775879,3.8884620666503906,4,0.1352322658977656,-6.428490144279694,32.672046661376946,-4.457600393473098,32.65416717529297,1.1694996166476197,32.037376403808594,0.1352322658977656
3704,2010-01-25,32.18933868408203,32.573715209960945,32.05525588989258,32.55583953857422,2147556.0,-0.0041482796971979985,1.5777824140808183,1.7826183761318095,58.54481439213289,47.45041354271019,-0.7771032735395806,-0.7504572940731435,-2.504719851218155,-2.168384620358786,22.564086185928517,0.5184593200683665,-0.021094661706484885,0.7034987449645982,-0.7806209303724216,2.187618420301618,-0.03856109270391528,1.445558582633108,-1.5278419004343782,29.11872570932451,-10.140219564478468,0.7420598376685106,1,-0.1966571807861328,-0.66595458984375,-3.602416515350342,-3.584538459777832,4.094062805175781,0,0.1280200307125583,-2.8973848342269397,32.32342529296875,-6.428490144279694,32.672046661376946,-4.457600393473098,32.65416717529297,0.1280200307125583
3705,2010-01-26,32.60947036743164,33.02960586547852,32.117828369140625,32.15358352661133,3146325.0,0.013051889244228843,-2.457650411561356,-1.2438902535492735,63.0818412876945,52.02564078621578,-0.9558222354839785,-1.1930354166425907,-2.8739202119225773,-2.564554378495977,21.771714739139682,0.9117774963378977,-0.043087363702507986,1.0990483283996575,-0.4442532331513789,2.642349889950694,0.32739754762413753,1.870699109175174,-1.8207112261259866,30.99980582980022,-8.243879952980986,0.7716507807755174,1,-0.6033802032470703,-1.0860862731933594,-3.622528076171875,-4.004670143127441,3.548786163330078,1,0.1236294328151415,1.5777824140808183,32.18933868408203,-2.8973848342269397,32.32342529296875,-6.428490144279694,32.672046661376946,0.1236294328151415
3706,2010-01-27,32.734619140625,32.85976409912109,32.40387344360352,32.60947036743164,2624343.0,0.0038378045329541255,1.4285757831313222,0.2745171871339157,68.86631518406988,57.355188992449605,-0.7789136351044874,-1.301855996007717,-2.9243084063481675,-2.665483876392301,21.531377743985832,0.4558906555175639,-0.017374567035417954,1.171456909179689,-0.46547137805241334,2.8083851964117947,0.35299276556363424,1.98992105279574,-1.8236881359676644,54.67627003644214,11.641095591224037,0.8184641436160528,1,-0.6257305145263672,-1.063741683959961,-3.711920738220215,-4.129818916320801,3.8974037170410156,2,0.10131072821652554,-2.457650411561356,32.60947036743164,1.5777824140808183,32.18933868408203,-2.8973848342269397,32.32342529296875,0.10131072821652554
3707,2010-01-28,33.47655487060547,33.601699829101555,32.797191619873054,32.85082626342773,4326994.0,0.02266517068040952,-1.1951173816425662,4.999878074801166,71.33953756422399,59.92507800683197,-1.1765245804238447,-2.0110210804709965,-3.5876606170513625,-3.3880603259480537,21.44334816136991,0.8670806884765554,0.18474710318970722,1.8271312713623047,-0.019893777886238695,3.6741563206108445,0.903618746738033,2.7506437959865764,-2.448338877130521,91.90756578217122,46.42905338585916,0.92351252462427,1,-0.8804903030395508,-1.4838733673095703,-3.88623046875,-4.371170997619629,4.058307647705078,3,0.08277708001592576,1.4285757831313222,32.734619140625,-2.457650411561356,32.60947036743164,1.5777824140808183,32.18933868408203,0.08277708001592576
3708,2010-01-29,33.038543701171875,33.74472427368164,32.92233657836914,33.47655487060547,3956035.0,-0.013084117261367156,-1.4533309056148576,-0.7000018289225738,72.3538550683993,63.08062512913048,-0.6389456321257256,-1.5296391721428932,-3.094131349447462,-2.943602390536057,21.916386771171677,0.8223876953125,0.44757548306631634,1.3117978096008294,-0.6343163110028769,3.257911930204532,0.338740749298978,2.2848548699026807,-1.8977341184320196,58.201018776925785,7.041170246642707,0.9730570603018518,1,-0.3620281219482422,-1.0458621978759766,-3.113007068634033,-3.6024169921875,4.532073974609375,4,0.1133658151111161,-1.1951173816425662,33.47655487060547,1.4285757831313222,32.734619140625,-2.457650411561356,32.60947036743164,0.1133658151111161
3709,2010-02-01,33.83411407470703,33.89668655395508,33.10111618041992,33.208385467529304,3153485.0,0.024080067836250718,1.119052820353897,-1.4285676960860996,76.71806188494226,65.6268219788276,-1.2037619223972342,-2.2445711929709056,-3.815149140588904,-3.7243233839705567,22.541526895564733,0.8581428527832031,0.7426770141365253,1.9831161499023438,-0.16799389940961618,4.1342261992143,0.9075611252463673,3.0586711745583237,-2.5852146462728633,96.48243576794326,39.21813981217407,1.0755550246559784,2,-0.8581428527832031,-1.8146171569824219,-3.7521438598632884,-4.3175354003906286,3.9331626892089844,0,0.07027739161905933,-1.4533309056148576,33.038543701171875,-1.1951173816425662,33.47655487060547,1.4285757831313222,32.734619140625,0.07027739161905933
3710,2010-02-02,34.227432250976555,34.540294647216804,33.64639663696289,33.851993560791016,2631167.0,0.01162489951417256,-1.2727206599066185,0.6000024385634377,79.75706508499526,67.97726615579988,-1.4010903130566632,-2.5363028755460206,-4.128959902090088,-4.108204451652284,23.837105488880812,0.8938980102539134,0.8656150228300739,2.2293877601623464,-0.14928427134640287,4.608059791671096,1.0400517444079682,3.418723775916721,-2.8196655950111342,85.35577180608807,21.467861165026925,1.1893360157543755,2,-0.9296569824218679,-1.8861312866210866,-4.12758541107177,-4.70191574096679,3.5666580200195384,1,0.06006787839665062,1.119052820353897,33.83411407470703,-1.4533309056148576,33.038543701171875,-1.1951173816425662,33.47655487060547,0.06006787839665062
3711,2010-02-03,33.98607635498047,34.415149688720696,33.86093139648437,34.29894256591797,1790021.0,-0.007051533817270195,1.0327825271789088,-0.8333350267733014,76.24156172222501,69.58347210692372,-1.0626873856174512,-2.1837324091822907,-3.7856315689844138,-3.858719112439001,25.899295818103095,0.5542182922363281,1.0552409028682135,1.846348762512207,-0.6546649811531466,4.347362506177561,0.5958418906795302,3.096855634344884,-2.3277074597149365,68.20507545782375,0.0015414597496459237,1.2505068718326762,2,-0.6883010864257812,-1.644775390625,-3.8862295150756836,-4.460559844970703,3.575603485107422,2,0.06391382615318952,-1.2727206599066185,34.227432250976555,1.119052820353897,33.83411407470703,-1.4533309056148576,33.038543701171875,0.06391382615318952
3712,2010-02-04,33.43186187744141,34.030773162841804,33.396102905273445,33.708969116210945,3721445.0,-0.016307103878375084,-2.640989167304957,0.8857052282481467,62.714505412566844,69.95750640013888,-0.4351157032183295,-1.4942156013714722,-3.126289672120528,-3.297374439748758,27.768071683014494,0.6346702575683594,1.1531548639292417,1.157602214813238,-1.3159799983964646,3.6311844280229444,-0.07918889179161681,2.3943933214180895,-1.5429389220197791,31.491872928151043,-32.31808064215974,1.2367911066048527,2,-0.13408660888672586,-1.0905609130859446,-3.332015037536628,-3.9063453674316477,4.5052528381347585,3,0.0957218892551106,1.0327825271789088,33.98607635498047,-1.2727206599066185,34.227432250976555,1.119052820353897,33.83411407470703,0.0957218892551106
3713,2010-02-05,33.601699829101555,33.96820068359375,33.07429885864258,33.503372192382805,2943618.0,0.005080122437773671,1.150535956829742,-0.35483604526307094,68.67861072445103,71.08348377039644,-0.4521055891569077,-1.5402648176579632,-3.1972334664315056,-3.464017760570094,29.241235344074628,0.8939018249511719,1.1831633025845427,1.1987186431884709,-1.2695695155512539,3.667006801928199,-0.03542543618139149,2.4328627225583332,-1.5006671383363042,35.97561292941423,-25.830548464399186,1.2341440793698635,2,-0.27263832092284446,-1.2603988647460866,-3.37670707702636,-4.07618331909179,4.478439331054695,4,0.11705249166598963,-2.640989167304957,33.43186187744141,1.0327825271789088,33.98607635498047,-1.2727206599066185,34.227432250976555,0.11705249166598963
3714,2010-02-08,33.548065185546875,34.030773162841804,33.53018951416016,33.66427230834961,1930753.0,-0.0015961884019994876,-5.588427262458254,-1.1818358162631906,64.9557240054142,71.29169296125418,-0.20726279780157597,-1.314665537556948,-3.0308974213650863,-3.4081815866127485,30.974225520914306,0.5005836486816406,1.1980369572684104,0.9931210517883287,-1.3554769358728862,3.3417190394495435,-0.18117794204228233,2.167420045618936,-1.2518915382654967,32.31703191760631,-24.237449342026785,1.1742989938306083,2,-0.07598114013671164,-1.2067642211914062,-3.3230724334716797,-4.022548675537109,5.327644348144531,0,0.11990415745249483,1.150535956829742,33.601699829101555,-2.640989167304957,33.43186187744141,1.0327825271789088,33.98607635498047,0.11990415745249483
3715,2010-02-09,34.33469772338867,34.49560165405273,33.708969116210945,33.86986923217773,2071932.0,0.02344792564015563,-1.0000096988506861,-4.000000000000061,66.09586763815051,70.98386545615205,-0.80845341083036,-1.8905700239631926,-3.6858716080083873,-4.208141020425913,33.29855076907553,0.9475364685058523,1.27881484805609,1.5844365119934096,-0.667241490132298,3.8361145141191137,0.45859751093055934,2.7102755130562635,-1.8589943961124575,88.67912374592755,32.141910321887394,1.1258390010628523,2,-0.6659545898437429,-1.9933967590332031,-4.035958290100098,-4.809181213378906,4.541011810302734,1,0.09997405738595111,-5.588427262458254,33.548065185546875,1.150535956829742,33.601699829101555,-2.640989167304957,33.43186187744141,0.09997405738595111
3716,2010-02-10,34.012893676757805,34.39727020263672,33.932445526123054,34.29000473022461,2282470.0,-0.009372560935978602,-1.1224514679370863,-0.5961576338509073,62.135892161310665,69.96123818916168,-0.31989828840917056,-1.3441006121510028,-3.2345867632678846,-3.90566685820702,35.922192073216266,0.46482467651366477,1.379050568919638,1.076254367828362,-0.918812344689897,3.0713210803466175,0.07872101156923605,2.0737877240874916,-1.3720230438863439,66.03763963219212,10.284262932553922,0.9975333562591285,2,-0.28157806396483664,-1.6715927124023366,-3.3320116996765066,-4.48737716674804,5.005840301513686,2,0.11116950619294452,-1.0000096988506861,34.33469772338867,-5.588427262458254,33.548065185546875,1.150535956829742,33.601699829101555,0.11116950619294452
3717,2010-02-11,34.64756393432617,34.64756393432617,33.64639663696289,33.88774871826172,2612708.0,0.01865969604350548,1.6352915187693606,-2.741915945101316,69.99998030396247,69.6996965486687,-0.8615987968754197,-1.7406431702561704,-3.737800634890224,-4.563023742138419,38.50112474577391,1.0011672973632812,1.4413828578198462,1.5030928611755385,-0.2732584993897973,3.2794442217408744,0.6149171808928671,2.39126854145821,-1.8547393803070804,100.0,40.39545317233424,0.8881756802826681,2,-0.7866325378417969,-2.2526283264160156,-4.0784196853637695,-5.122047424316406,4.800243377685547,3,0.08410738230501202,-1.1224514679370863,34.012893676757805,-1.0000096988506861,34.33469772338867,-5.588427262458254,33.548065185546875,0.08410738230501202
3718,2010-02-12,34.853160858154304,34.906795501708984,34.04865264892578,34.263187408447266,2315136.0,0.005933950341150629,1.461532569565265,0.7764696431888677,72.64437591405395,69.24706477412556,-0.8747077378990582,-1.8124706246873288,-3.8183687380565168,-4.784632874370033,39.35806310920635,0.8581428527832031,1.4773315300236334,1.5647719383239789,-0.2777387830840752,3.407282659732033,0.6435165776199554,2.4860272990280023,-1.8748623661045016,96.10384931928256,31.294600378510026,0.9212553607040262,2,-0.8626136779785227,-2.3286094665527415,-4.147696971893318,-5.327644348144538,4.397987365722649,4,0.08848419430228915,1.6352915187693606,34.64756393432617,-1.1224514679370863,34.012893676757805,-1.0000096988506861,34.33469772338867,0.08848419430228915
3719,2010-02-16,36.12249755859375,36.53369140625,35.79175567626953,35.8632698059082,5072715.0,0.03641955762937554,-2.6888732941990914,0.43938884506458886,76.09561640093658,68.84023714256348,-1.9951073169709659,-2.869154001467294,-4.959181361828172,-6.063619603655937,40.66250055139634,1.680530548095696,1.4693963236963228,2.605717277526857,0.5481941515521171,4.663240403501597,1.576955714539487,3.6344788405142268,-2.912779425384848,85.75850820531996,15.98386451181159,1.0287615629873705,2,-1.318502426147461,-2.7844982147216797,-5.370102882385254,-6.596981048583984,4.022552490234382,1,0.05419452512626077,1.461532569565265,34.853160858154304,1.6352915187693606,34.64756393432617,-1.1224514679370863,34.012893676757805,0.05419452512626077
3720,2010-02-17,36.28340148925781,36.640960693359375,36.18507385253906,36.39067077636719,2214677.0,0.0044543966098429255,-2.0,-0.4138032521521595,76.2219245699546,68.83805523675565,-2.049197240765274,-2.8413224005646995,-4.967733893796037,-6.209071688090198,42.03144319547928,0.518463134765625,1.5039779466332206,2.5543199539184585,0.2752260738458929,4.833413833991024,1.4147730138821757,3.693866893954741,-2.6083270978231567,88.05972430819088,15.698793703852829,1.1395469400362837,2,-1.425771713256836,-2.8917675018310547,-5.506424427032471,-6.757884979248047,3.664989471435547,2,0.0714461141467424,-2.6888732941990914,36.12249755859375,1.461532569565265,34.853160858154304,1.6352915187693606,34.64756393432617,0.0714461141467424
3721,2010-02-18,36.22082901000977,36.42642593383789,36.05098724365234,36.20294952392578,1678823.0,-0.0017245483245711402,-1.3333372846998546,-0.16667852062595528,72.54038906097371,69.92982008657863,-1.828583442278088,-2.63283070961198,-4.766821932621241,-6.136392641403898,41.95360656646603,0.375438690185554,1.4325605176842657,2.3134143829345746,-0.1613035959494269,4.788132361818576,1.0760553934925738,3.5507733723765753,-2.0712128102671628,85.97018880086443,15.417454506099944,1.2373589894420005,2,-1.3631992340087962,-2.829195022583015,-5.4997205734253,-6.695312500000007,3.370002746582024,3,0.07329706680506809,-2.0,36.28340148925781,-2.6888732941990914,36.12249755859375,1.461532569565265,34.853160858154304,0.07329706680506809
3722,2010-02-19,36.69459533691406,36.70353317260742,36.19401168823242,36.20294952392578,1837678.0,0.0130799415654832,1.0,27.49775976103025,79.85402114674908,71.17153235572286,-2.0013196066771783,-2.9405496597881253,-5.0921623031328025,-6.599478561500057,41.93192108833307,0.509521484375,1.3132712171264345,2.5860532760620103,-0.10988071940427346,5.2819872715282905,1.238086278328872,3.9340202737951486,-2.14636401819277,99.66334320457612,26.410212242953193,1.3479669977331405,2,-1.5777339935302734,-3.2582664489746094,-6.087460041046143,-7.169078826904297,3.50408935546875,4,0.0633373558154322,-1.3333372846998546,36.22082901000977,-2.0,36.28340148925781,-2.6888732941990914,36.12249755859375,0.0633373558154322
3723,2010-02-22,36.69459533691406,36.82867813110352,36.408546447753906,36.8108024597168,1611590.0,0.0,4.529559432659298,-0.2363634952902655,76.84564767544289,72.49263498572606,-1.694666668867967,-2.7365880855095526,-4.933759908910556,-6.596397164700605,42.537182696584416,0.4201316833496165,1.2438353780218208,2.367494773864749,-0.4260677057837441,5.161057253513242,0.9707135340404989,3.764276013688999,-1.758409684493266,87.06915897477343,16.062272737205447,1.3967812398242465,2,-1.4570579528808594,-3.0928955078125,-6.069581985473633,-7.169078826904297,3.352123260498047,0,0.07503044930237945,1.0,36.69459533691406,-1.3333372846998546,36.22082901000977,-2.0,36.28340148925781,0.07503044930237945
3724,2010-02-23,36.310218811035156,36.95382690429688,36.11355972290039,36.60520553588867,2306186.0,-0.010475017433759004,-1.4415551306564898,2.5384564881987983,69.57983627227536,72.87974261173991,-0.9803709279381252,-2.137233272259955,-4.393046098099816,-6.21128580157162,43.31066462407893,0.8402671813964915,1.3444427594524768,1.7770742416381822,-0.9599086646740886,4.514057147950453,0.4085827884820503,3.145565694794314,-0.9955346628778159,28.71291312100222,-38.80679251963848,1.3684914531561347,2,-1.0101070404052734,-2.158768653869629,-5.582406997680664,-6.784702301025391,3.5040855407714844,1,0.08099453842861482,4.529559432659298,36.69459533691406,1.0,36.69459533691406,-1.3333372846998546,36.22082901000977,0.08099453842861482
3725,2010-02-24,36.640960693359375,36.649898529052734,36.31915664672852,36.4979362487793,1536637.0,0.009108782407659444,3.111145356694001,-0.4848504442059253,74.54549558509653,74.25858743660501,-1.0611580221216101,-2.2666735670085316,-4.5658593937506495,-6.510530618709044,43.76543192441565,0.3396797180175781,1.4207933709428602,1.9062416076660185,-0.8280370503924743,4.640520265724511,0.5391022786367685,3.2733809366952684,-0.9984479939741249,65.34642588539485,-2.000390405346849,1.3671393290292468,2,-1.3408489227294922,-2.409059524536133,-5.908679485321045,-7.115444183349609,3.1375885009765625,2,0.09563311903292493,-1.4415551306564898,36.310218811035156,4.529559432659298,36.69459533691406,1.0,36.69459533691406,0.09563311903292493
3726,2010-02-25,36.05098724365234,36.29233932495117,35.66661071777344,36.23870468139648,3413469.0,-0.01610147328407696,3.2424187562232047,-1.3124849971994772,74.05582899811635,74.70923729151102,-0.16950295289846906,-1.492002890371225,-3.830778376579282,-5.8781834577033365,43.835209642113746,0.9743499755859375,1.5380009994155444,1.15044975280761,-1.4731105504623798,3.7740100560776,-0.16133039882738842,2.4622299044426086,0.9028396606445455,29.861069951041852,-40.28530494675071,1.3117801516349963,2,-0.5497474670410085,-1.54644584655761,-5.24272441864013,-6.480775833129876,4.630401611328132,3,0.10810809952859901,3.111145356694001,36.640960693359375,-1.4415551306564898,36.310218811035156,4.529559432659298,36.69459533691406,0.10810809952859901
3727,2010-02-26,36.24764633178711,36.39960861206055,36.05098724365234,36.11355972290039,1418951.0,0.005455026427033438,-1.689652127847338,-0.7143002296327907,74.18302590539176,74.88019840165965,-0.1288737017346122,-1.5498773072048095,-3.8733066217086645,-6.031608735373215,43.3993366363329,0.34862136840821023,1.6063815756514828,1.2085542678833008,-1.3909438411870525,3.808052376953654,-0.09119478665187586,2.5083033224184774,0.6804362487793014,45.138930048957185,-28.118231963576072,1.2997490545351773,2,0.06257247924804688,-1.7431049346923828,-4.61475944519043,-5.765655517578125,4.21026611328125,4,0.09223179331985776,3.2424187562232047,36.05098724365234,3.111145356694001,36.640960693359375,-1.4415551306564898,36.310218811035156,0.09223179331985776
3728,2010-03-01,36.78398513793945,36.90019226074219,36.024169921875,36.35491180419922,1804900.0,0.01479651399274462,1.648643349384389,3.199971550497866,77.1771983435011,75.0003741730557,-0.40512543915568244,-1.8880301315797539,-4.253020653114355,-6.5282925301211066,42.993981683105766,0.8760223388671875,1.7495844217567935,1.5576210021972656,-0.973808633441827,4.089050637836358,0.29190618437772287,2.8233358200168084,0.1188680053710982,86.80549793145912,8.023941755063277,1.2657148178195463,3,-0.4737663269042969,-2.2794437408447266,-5.151098251342773,-6.301994323730469,4.6840362548828125,0,0.09283114762139788,-1.689652127847338,36.24764633178711,3.2424187562232047,36.05098724365234,3.111145356694001,36.640960693359375,0.09283114762139788
3729,2010-03-02,36.21188735961914,36.99851989746094,36.15825653076172,36.70353317260742,3223627.0,-0.015552903693685005,-1.8059872611464969,-1.1458316663554975,66.35513645953671,73.90406438300927,0.20225502395107497,-1.1896562048189807,-3.5507705934715688,-5.915895624941978,42.491845097775425,0.8402633666992188,1.7867802247483695,0.8666345596313505,-1.6122808018051273,3.3455499210678283,-0.3728231210868884,2.1060922403495894,-0.5452766418457031,40.93947621666209,-35.07860476513619,1.2394576807182396,3,0.12067794799804688,-1.6849994659423828,-4.579000473022461,-5.729896545410156,5.247196197509766,1,0.10589978919655252,1.648643349384389,36.78398513793945,-1.689652127847338,36.24764633178711,3.2424187562232047,36.05098724365234,0.10589978919655252
3730,2010-03-03,36.28340148925781,36.649898529052734,36.19401168823242,36.39960861206055,1844502.0,0.0019748799317877985,-2.090897334764448,0.2363634952902655,70.68404701172517,73.697804155315,0.14610544245847734,-1.158649330406469,-3.4710393364114367,-5.93829275828503,41.554797443918,0.4558868408203125,1.800368134835324,0.8353502273559599,-1.6187806065211987,3.2894810612331185,-0.3917151895826194,2.062415644294539,-0.5901525878906284,46.30877096508111,-29.692356906995627,1.227065416938579,3,0.049163818359375,-1.7252273559570312,-4.525368690490723,-5.801410675048828,5.551116943359375,2,0.0973145492876184,-1.8059872611464969,36.21188735961914,1.648643349384389,36.78398513793945,-1.689652127847338,36.24764633178711,0.0973145492876184
3731,2010-03-04,36.15825653076172,36.45324325561523,35.97947311401367,36.32809448242188,2225193.0,-0.0034490966491426134,1.2553206944142212,1.4615106850934532,65.17057264631813,72.06630987748935,0.29216538661299296,-0.9090327693426872,-3.2615704137982817,-5.7648307777914845,40.424042262353446,0.4737701416015554,1.6664736634113453,0.6015962600707994,-1.7710196079281388,2.9742121280697376,-0.5847116739286662,1.787904194070265,-0.43890220947265846,17.54418144996762,-53.13185580999658,1.1863079339994682,3,0.17430877685546875,-1.4570598602294922,-4.393519401550293,-5.676265716552734,5.7567138671875,3,0.10012354053891537,-2.090897334764448,36.28340148925781,-1.8059872611464969,36.21188735961914,1.648643349384389,36.78398513793945,0.10012354053891537
3732,2010-03-05,36.632022857666016,36.649898529052734,36.25658416748047,36.29233932495117,2285267.0,0.013102576627311624,1.095246804446341,-2.0000449216117038,66.95060777015235,70.96686099912371,-0.2139046225345993,-1.1918660232675649,-3.658754097226968,-6.187891022999729,40.17107209585199,0.4916419982910156,1.5255661379675374,0.9153545379638643,-1.2788382155357496,3.1095472914634783,-0.18174183878594619,2.012450914713675,-0.8870852248535144,64.03530772599827,-3.2828287502238567,1.0970963767498085,3,-0.2994575500488281,-1.7341670989990234,-4.74213981628418,-6.150032043457031,5.381278991699212,4,0.110541697712089,1.2553206944142212,36.15825653076172,-2.090897334764448,36.28340148925781,-1.8059872611464969,36.21188735961914,0.110541697712089
3733,2010-03-08,37.53486251831055,37.776214599609375,36.649898529052734,36.70353317260742,2433494.0,0.02464618632043658,-1.3999951229028482,2.447364283628686,64.46889080812383,70.39897816977354,-1.100776137489575,-1.8813948157212366,-4.480721759803089,-7.038684498158062,40.78563574715099,1.1441917419433594,1.4595170376147308,1.6215360641479464,-0.4774882068334989,3.7205603351293917,0.5720239286572237,2.671048199638669,-1.7648532402050776,86.56723389348309,20.6901634658433,1.0495121354907218,3,-0.8134498596191406,-2.185586929321289,-5.240489482879639,-7.0528717041015625,4.809181213378906,0,0.07787559965969959,1.095246804446341,36.632022857666016,1.2553206944142212,36.15825653076172,-2.090897334764448,36.28340148925781,0.07787559965969959
3734,2010-03-09,37.57061767578125,38.06226348876953,37.34714126586914,37.39183807373047,2323526.0,0.0009525852786396172,-4.333285917496444,0.2150526779486803,63.53384061772543,69.17546095117676,-1.049285387682147,-1.6868230824876065,-4.434098433203772,-7.017089787336545,41.448195469140444,0.7151222229003906,1.3006363852690868,1.4561635971069364,-0.45067427174456043,3.3630014659584333,0.502744662681188,2.409582531532685,-1.7203601848156254,76.39484899934249,12.773345347093127,0.9534189344257471,3,-0.7061805725097656,-2.0023365020751953,-5.236019134521484,-7.088626861572266,4.3711700439453125,1,0.10373541767862271,-1.3999951229028482,37.53486251831055,1.095246804446341,36.632022857666016,1.2553206944142212,36.15825653076172,0.10373541767862271
3735,2010-03-10,37.767276763916016,37.794090270996094,37.17729949951172,37.49016571044922,1583510.0,0.005234385280323384,2.729783970196422,1.550014936201084,65.81353546764353,68.259650558902,-1.1950467459848895,-1.700312455794645,-4.544107238353099,-7.151390420325921,41.65486639340753,0.616790771484375,1.1918809518568594,1.4811937332153349,-0.3682047935953392,3.330592260026009,0.5564944698099978,2.405892996620672,-1.7842989130821536,85.83694603024593,24.00792500242688,0.9246992634053354,3,-0.7464084625244141,-2.198995590209961,-5.269542694091797,-7.25847053527832,4.1208763122558665,2,0.09775146924917166,-4.333285917496444,37.57061767578125,-1.3999951229028482,37.53486251831055,1.095246804446341,36.632022857666016,0.09775146924917166
3736,2010-03-11,37.794090270996094,38.12483596801758,37.52592086791992,37.52592086791992,1773017.0,0.0007099666530814286,-3.4666922715828106,0.9677326101620253,62.37422957835243,66.94756207811984,-1.0600769038361335,-1.506566089987416,-4.468051715015896,-7.123905763568985,41.954930912258206,0.5989151000976562,1.1612427324235455,1.3189474105834975,-0.3122051971270636,2.9501000182940587,0.5033711067282169,2.134523714438778,-1.6863552818860938,82.2965139427995,24.210093262825225,0.8155763038552822,3,-0.7419357299804688,-2.1945228576660156,-4.974552154541016,-6.963479995727539,4.406929016113281,3,0.10690634786152775,2.729783970196422,37.767276763916016,-4.333285917496444,37.57061767578125,-1.3999951229028482,37.53486251831055,0.10690634786152775
3737,2010-03-12,37.56167984008789,37.97287368774414,37.27563095092773,37.87454223632813,2940374.0,-0.0061493855055576585,1.736832648294168,-1.1666595541899865,59.27345095700121,64.9582568129532,-0.6947267751483395,-1.1010973818356433,-4.135657352017773,-6.835713685880492,42.639535258509405,0.6972427368164134,1.0659208622541456,0.940831184387207,-0.5140367779567185,2.3956991467311326,0.21339720321524425,1.6682651655591698,-1.292576772665285,61.818304081769895,7.092400925369013,0.7274339811719632,3,-0.5095252990722656,-1.9621124267578125,-4.7421417236328125,-6.731069564819336,4.558887481689453,4,0.1158971211190416,-3.4666922715828106,37.794090270996094,2.729783970196422,37.767276763916016,-4.333285917496444,37.57061767578125,0.1158971211190416
3738,2010-03-15,37.93711471557617,38.07120132446289,37.48122787475586,37.543800354003906,2566730.0,0.009995156688588747,-1.2758717101632686,-1.2571480826677761,67.43296084133209,65.07801507759713,-0.9939086130630486,-1.3003115711687983,-4.396327231947325,-7.157470311920992,43.15600652549533,0.5899734497070312,1.0284836716807249,1.1620683670043945,-0.15073027978922937,2.4748670137980184,0.5056690436075826,1.8184676904012065,-1.5195530161059665,80.18849314186102,21.256214217595996,0.6563993233968102,3,-0.8849601745605469,-2.3375473022460938,-5.117576599121094,-7.106504440307617,4.433746337890625,0,0.1074458920861332,1.736832648294168,37.56167984008789,-3.4666922715828106,37.794090270996094,2.729783970196422,37.767276763916016,0.1074458920861332
3739,2010-03-16,38.08013916015625,38.3304328918457,37.71364212036133,37.96393203735352,2823694.0,0.003770040121721552,-1.0000123695782592,0.2954560884535002,66.06788450366862,64.56510813225752,-0.9432442574832081,-1.3588221368737408,-4.415947708070675,-7.231880491891502,42.62140159581811,0.616790771484375,0.9840803696115685,1.2072107315063505,-0.18994206162228267,2.6043635246349837,0.5086343349420304,1.9057871280706706,-1.5259955192022545,78.29446850178805,19.34018806642041,0.6985763965643176,3,-0.9251861572265625,-2.1498279571533203,-5.24495792388916,-7.249528884887695,5.417034149169922,1,0.1119718747245173,-1.2758717101632686,37.93711471557617,1.736832648294168,37.56167984008789,-3.4666922715828106,37.794090270996094,0.1119718747245173
3740,2010-03-17,38.875709533691406,38.95616149902344,38.187408447265625,38.35725021362305,2100235.0,0.020892002788886144,1.263157599204901,4.461510685093665,80.15270097484306,66.22978905764917,-1.4890105603885715,-2.0556181949953967,-5.07430798674811,-7.933103382258707,42.15135855020041,0.8760223388671875,0.886131081769598,1.8731657028198256,0.24449121771954907,3.501840187920102,1.0588284602696874,2.687502945369964,-2.143936967648237,95.21270437938809,31.232551336915897,0.8143372425501366,3,-1.2693367004394531,-2.574430465698242,-5.969017028808594,-8.045099258422852,4.63934326171875,2,0.07886873893267365,-1.0000123695782592,38.08013916015625,-1.2758717101632686,37.93711471557617,1.736832648294168,37.56167984008789,0.07886873893267365
3741,2010-03-18,38.875709533691406,39.313720703125,38.72374725341797,38.98297882080078,1930082.0,0.0,-1.8695636039780317,-0.20690010374436213,79.2828925724516,67.6000429245713,-1.187925530295196,-1.946311540614687,-4.929946243450821,-7.848074650951446,41.97568844190071,0.5899734497070312,0.9224509427092471,1.7404216766357408,-0.045193942211767535,3.526037295483249,0.8476138672119831,2.6332294860594985,-1.877010295690603,78.50873991386433,11.643589108981686,0.892807809423755,3,-0.8938999176025391,-2.395650863647461,-5.870687484741211,-8.045099258422852,4.040428161621094,3,0.07748909482590305,1.263157599204901,38.875709533691406,-1.0000123695782592,38.08013916015625,-1.2758717101632686,37.93711471557617,0.07748909482590305
3742,2010-03-19,39.01873397827149,39.26902770996094,38.929344177246094,39.01873397827149,2095313.0,0.003679018242898735,-2.8000256049158416,-0.0,77.29260774930307,69.02490036248011,-1.0692326737717153,-2.009308008150633,-4.910714526954251,-7.89581162364405,41.617589619196096,0.39331817626953125,0.9451001614481385,1.7672391891479577,-0.19171264012971534,3.726191018425631,0.7877632745091248,2.7467151037867907,-1.6959317351533016,83.90243496254023,18.75161689882377,0.9794759146388353,3,-0.7732238769531321,-2.538675308227546,-5.982425689697273,-8.188123703002937,3.0035057067871023,4,0.08155788218577298,-1.8695636039780317,38.875709533691406,1.263157599204901,38.875709533691406,-1.0000123695782592,38.08013916015625,0.08155788218577298
3743,2010-03-22,39.44780731201172,39.501441955566406,38.70587158203125,38.85783386230469,2019577.0,0.010996598043882422,1.2820470734989988,100.0,90.9503262887658,72.07117654815126,-1.3392556285475266,-2.34159670150828,-5.17842208096048,-8.227562368005806,41.21478737240513,0.7955703735351562,1.0503977531383129,2.058651924133301,-0.11112765085275811,4.22843149911936,0.9737621366402678,3.143541711626334,-1.8462764844925772,96.9999637264462,27.597430082389977,1.084889787493031,3,-1.1084365844726562,-2.672760009765625,-6.319873809814453,-8.563562393188477,1.4749336242675781,0,0.06775433647364681,-2.8000256049158416,39.01873397827149,-1.8695636039780317,38.875709533691406,1.263157599204901,38.875709533691406,0.06775433647364681
3744,2010-03-23,39.25114822387695,39.47462463378906,38.50921249389648,39.42992782592773,3382593.0,-0.004985298335577815,6.199914651493652,-0.3030299111588029,86.40356746791197,74.35895788151441,-0.9824603023456362,-2.0167115525927244,-4.802641222430182,-7.929739768563756,41.19857740738384,0.9654121398925852,1.1159436697170833,1.7149463653564467,-0.5437533566783372,3.9736460873912307,0.5855965043390583,2.844296226373835,-1.3456316158702464,80.95225653620386,8.27208208185914,1.129349861017391,3,-0.8626117706298828,-1.6671218872070312,-5.993598937988281,-7.964648246765137,1.9576416015625,1,0.07948080427599025,1.2820470734989988,39.44780731201172,-2.8000256049158416,39.01873397827149,-1.8695636039780317,38.875709533691406,0.07948080427599025
3745,2010-03-24,40.14505004882813,40.2880744934082,38.35725021362305,39.03661346435547,6203714.0,0.022773902558280046,1.7692282440993992,-6.200017069944382,91.14395269552074,77.55559378342201,-1.6803069790348246,-2.777014683092318,-5.500747414179365,-8.712827515890218,41.36431769095626,1.9308242797851562,1.1712502694517326,2.4336437225341854,-0.06367657135289306,4.930964016421264,1.1849835755906426,3.682303869477728,-1.9841853852118732,92.5925706405564,12.403605809659979,1.2486601469435405,3,-1.3631973266601634,-2.167707443237312,-6.074052810668952,-7.875261306762702,-0.14302444458008523,2,0.08350028848938718,6.199914651493652,39.25114822387695,1.2820470734989988,39.44780731201172,-2.8000256049158416,39.01873397827149,0.08350028848938718
3746,2010-03-25,39.94839096069336,40.47579193115234,39.82324600219727,40.47579193115234,2953127.0,-0.004898713238508323,1.4745723481971846,-0.47580617407164283,86.30138931108999,80.55869804498744,-1.2805916246009375,-2.396258381276496,-5.101930196058646,-8.411510334340875,42.75020841806631,0.6525459289550639,1.2385949122216715,2.042114448547366,-0.5171416944751996,4.601370591569932,0.7624863770360832,3.321742520058649,-1.5911407470703125,75.10547155644171,-6.832420582392899,1.2796280715112827,3,-0.9698810577392578,-1.8771896362304688,-5.823759078979492,-7.526638031005859,0.6883049011230469,3,0.08928173948798501,1.7692282440993992,40.14505004882813,6.199914651493652,39.25114822387695,1.2820470734989988,39.44780731201172,0.08928173948798501
3747,2010-03-26,39.5908317565918,39.99308776855469,39.322662353515625,39.64446640014648,3088824.0,-0.008950528306718941,-1.2727307995706656,0.10169614118837168,75.55557873693904,81.46121114449932,-0.6760180322107487,-1.871338590206534,-4.54882768585982,-7.93617939534284,43.76649943513639,0.6704254150390625,1.277290289100101,1.5173959732055664,-1.0223653037549951,4.057157250166128,0.24751533472528564,2.787276611685847,-1.23358154296875,58.22786177689206,-22.169202597762727,1.2698806384802797,3,-0.49611473083496094,-1.5196304321289062,-5.46619987487793,-7.169078826904297,-0.4022560119628906,4,0.08399181808467682,1.4745723481971846,39.94839096069336,1.7692282440993992,40.14505004882813,6.199914651493652,39.25114822387695,0.08399181808467682
3748,2010-03-29,40.19868469238281,40.22549819946289,39.58189010620117,39.61764907836914,2258194.0,0.015353376244483963,1.0281896701988904,-10.833214793742545,78.59925377223605,82.85358550767347,-1.038544535269331,-2.329698949884019,-4.997879385985243,-8.42295761940322,44.463589405248946,0.6436080932617188,1.3677780396488686,1.9545139312744126,-0.6776887160813274,4.586716578630153,0.6384126075965426,3.2706152549522827,-1.4177261352539077,86.91990643957224,5.768049661977685,1.3161013236778707,3,-0.8670845031738281,-2.127483367919922,-5.922089576721191,-7.745645523071289,-1.1620712280273438,0,0.045363548748681426,-1.2727307995706656,39.5908317565918,1.4745723481971846,39.94839096069336,1.7692282440993992,40.14505004882813,0.045363548748681426
3749,2010-03-30,40.04671859741211,40.4847297668457,39.82324600219727,40.08247756958008,1718425.0,-0.003780374809116527,-1.7407419115207012,-0.061543511801201455,75.04908857070507,82.28651746276925,-0.6462421230624855,-1.9770718602906783,-4.672059543628592,-8.157849691723953,45.179330159429156,0.6614837646484304,1.5019772315827495,1.6108062744140597,-0.9559462319181335,4.177558780746253,0.32743002124796305,2.8941825275801563,-0.9267933654785168,79.4117330636572,-1.100089745158627,1.2833762531660966,3,-0.6257286071777344,-1.971048355102539,-5.627099990844727,-7.4595947265625,-1.7073478698730469,1,0.021875009227942055,1.0281896701988904,40.19868469238281,-1.2727307995706656,39.5908317565918,1.4745723481971846,39.94839096069336,0.021875009227942055
3750,2010-03-31,39.81430435180664,40.08247756958008,39.49250030517578,39.86793899536133,1841929.0,-0.00580357776480811,1.4444286391654813,1.4998933219543418,71.24059170297089,81.3929284772714,-0.29802757477294506,-1.5458232996278696,-4.280469177016997,-7.8251994431514404,45.71040075896628,0.5899772644042969,1.5706475008178202,1.2018468856811495,-1.2233426557382572,3.627036427100556,-0.010747885028557391,2.4144416563908564,-0.42141821289062875,42.307528173614465,-36.40968876521003,1.2125947707097038,3,-0.3933143615722656,-1.7386341094970703,-5.0885233879089355,-7.164606094360352,-1.7252235412597585,2,0.03502473536422679,-1.7407419115207012,40.04671859741211,1.0281896701988904,40.19868469238281,-1.2727307995706656,39.5908317565918,0.03502473536422679
3751,2010-04-01,39.77854919433594,40.23443984985352,39.36735534667969,40.04671859741211,1921356.0,-0.000898048027029752,1.6944327550542244,4.999928876244666,74.3136692140404,81.06193530668666,-0.13492542481109382,-1.2911356292285703,-4.102555562022914,-7.701244314190781,46.721365371534965,0.8670845031738352,1.6523497780004206,0.9850770950317411,-1.1970839400824786,3.167238130145961,-0.10600342252536876,2.076157612588851,0.7061805725097656,39.230670750322524,-39.90469451868169,1.0910805175571099,4,-0.3575592041015625,-1.7028789520263672,-5.012542724609375,-7.119912147521973,-0.10726547241210938,3,0.005618013085905371,1.4444286391654813,39.81430435180664,-1.7407419115207012,40.04671859741211,1.0281896701988904,40.19868469238281,0.005618013085905371
3752,2010-04-05,40.68138885498047,40.68138885498047,39.77854919433594,39.77854919433594,1575680.0,0.022696646281234578,1.0,-3.366676624134056,76.97711691590229,79.50935648747961,-0.8684408016440983,-1.9763824608892975,-4.850391087428214,-8.507883114819933,47.715457922188556,0.9028396606445312,1.6200437675591672,1.685448455810544,-0.4016636675354661,3.772560579156554,0.6418923941375425,2.7290045174835456,-1.3140335083007812,100.0,20.130448869663326,1.0435560616730044,4,-1.162069320678711,-2.3509578704833984,-5.678498268127441,-7.87078857421875,-0.6972427368164062,0,-0.0010986103085954824,1.6944327550542244,39.77854919433594,1.4444286391654813,39.81430435180664,-1.7407419115207012,40.04671859741211,-0.0010986103085954824
3753,2010-04-06,40.45791244506836,40.62775421142578,40.18974304199219,40.61881637573242,1989149.0,-0.005493332853230504,3.900012802458072,-0.17821982980809045,73.01032978375446,78.02121896701765,-0.5437991034916294,-1.604978382355462,-4.460072680028993,-8.188671441389495,47.85454316359059,0.49164581298828125,1.6008237905149514,1.315819549560544,-0.7497670738097781,3.381406172930866,0.28302623787538295,2.348612861245705,-1.0905570983886719,82.99309656105393,2.8035079213290004,1.0327933116851595,4,-0.9385929107666016,-2.127481460571289,-5.050532341003418,-7.629434585571289,-0.12514495849609375,1,-0.03137425101116853,1.0,40.68138885498047,1.6944327550542244,39.77854919433594,1.4444286391654813,39.81430435180664,-0.03137425101116853
3754,2010-04-07,41.468021392822266,41.61104583740234,40.67245101928711,40.93168258666992,5556774.0,0.024966907255172366,1.2826090990055141,-3.3332859174964438,74.08634034960612,76.12592870636047,-1.3481465847022633,-2.4328670625532993,-5.28383948198946,-9.09477216782036,48.03210667737206,1.1531333923339773,1.6281837771459493,2.1310583114624038,-0.042829774084545136,4.304946397009353,1.0441142686889293,3.218002354235878,-2.0743853759765614,93.62548242854987,14.702693593197921,1.0869440427734758,4,-1.0011672973632812,-2.672761917114258,-6.060641288757324,-8.639543533325195,-1.957641601562493,2,-0.058633323867428366,3.900012802458072,40.45791244506836,1.0,40.68138885498047,1.6944327550542244,39.77854919433594,-0.058633323867428366
3755,2010-04-08,41.459083557128906,41.70043563842773,41.1104621887207,41.44120407104492,2640452.0,-0.00021553561981391134,1.3571423128215283,0.03333617832401599,73.96349369009262,74.75505141513855,-1.2663850231364506,-2.2484461594772895,-5.098365559614493,-8.981678533752707,48.55896511614803,0.5899734497070241,1.5690278462910783,1.9375301361083999,-0.30114936183255736,4.176209634049357,0.8181903871379177,3.056869885078882,-1.9767511474609378,89.65521751855398,10.238872253706248,1.11933974897048,4,-0.9475345611572266,-2.619129180908203,-6.029356956481934,-8.608259201049805,-2.6012496948242188,3,-0.0752479930071539,1.2826090990055141,41.468021392822266,3.900012802458072,40.45791244506836,1.0,40.68138885498047,-0.0752479930071539
3756,2010-04-09,41.83451843261719,41.83451843261719,41.08364486694336,41.45014190673828,2109296.0,0.009055551721758315,2.9069688970048233,21.49818647322381,75.03970647400395,74.69773227481244,-1.5043332806199743,-2.4302628207685117,-5.293296506959891,-9.239155025041939,48.90626807764581,0.7508735656738281,1.5576559532114373,2.110943603515622,-0.19944179256908257,4.421328999600327,0.9557509054732733,3.266136301557971,-2.21909982922363,100.0,20.277384172010528,1.1551926980423515,4,-1.23358154296875,-2.927522659301758,-6.389148712158203,-8.733402252197266,-2.529735565185547,4,-0.08952983713922935,1.3571423128215283,41.459083557128906,1.2826090990055141,41.468021392822266,3.900012802458072,40.45791244506836,-0.08952983713922935
3757,2010-04-12,41.91497039794922,42.0579948425293,41.709373474121094,41.75407028198242,1669650.0,0.0019231000701398493,-1.7856979561977047,0.4186002659732836,73.38978931714678,74.1189028909136,-1.3638605383768123,-2.285008666064776,-5.212506550828493,-9.20312329956029,49.79361880452901,0.3486213684082031,1.4229566874871225,1.9737310409545898,-0.2990275835127463,4.246489665421926,0.8373517287209182,3.1101103531882615,-2.1220238082177687,92.34447709141993,14.195654064822506,1.1363793122336683,4,-1.2022953033447266,-2.757680892944336,-6.398089408874512,-8.813854217529297,-2.8247222900390625,0,-0.05352948253865797,2.9069688970048233,41.83451843261719,1.3571423128215283,41.459083557128906,1.2826090990055141,41.468021392822266,-0.05352948253865797
3758,2010-04-13,42.01330184936523,42.0579948425293,41.62892150878906,41.90603256225586,1704553.0,0.002345974492703462,3.3637104283054002,0.6666824723203049,76.68391834761218,74.30055064390329,-1.316123600688222,-2.173754243356349,-5.1310084320767615,-9.192922380361345,50.590124272529955,0.4290733337402344,1.3487489115061635,1.8682531356811438,-0.3787080028413996,4.115214274203687,0.7447725664198757,2.991733704942412,-1.9938504343539947,96.77433564970269,18.19607859413172,1.1234805692612706,4,-1.300626754760735,-2.6593551635742116,-6.398091316223137,-8.764692306518548,-3.0482025146484304,1,-0.048297935222432975,-1.7856979561977047,41.91497039794922,2.9069688970048233,41.83451843261719,1.3571423128215283,41.459083557128906,-0.048297935222432975
3759,2010-04-14,42.34404373168945,42.34404373168945,41.97754287719727,42.022239685058594,2412910.0,0.00787231347610029,1.2777889733163774,2.9999644381225314,73.83717612498717,74.58906002412732,-1.4379338609094034,-2.2858743161083694,-5.30001733341733,-9.40782490135581,51.28923471540303,0.3665008544921804,1.3959456013650993,1.985799789428711,-0.24530315782212853,4.21690273667955,0.8702483158032948,3.101351263054127,-2.120737973926417,100.0,22.23632017044075,1.1155514736254184,4,-1.4883441925048828,-2.583372116088867,-6.308699607849121,-8.384782791137695,-4.862815856933594,2,-0.04749844530346514,3.3637104283054002,42.01330184936523,-1.7856979561977047,41.91497039794922,2.9069688970048233,41.83451843261719,-0.04749844530346514
3760,2010-04-15,41.94178771972656,42.38873672485352,41.81664276123047,42.21889877319336,2241750.0,-0.00949970707832637,-1.1694839246320474,-0.8611173674415297,70.6864295198184,74.18603339143598,-0.7846747026173233,-1.730881002051575,-4.750047767097385,-8.891463510990683,51.45577107147516,0.572093963623054,1.3618662074052992,1.4302398681640653,-0.7932854298238468,3.6537651661519774,0.31847721917010574,2.542002517158025,-1.4639934050923529,65.75344467762926,-11.836460242172507,1.111762648993956,4,-0.8581447601318359,-2.1587696075439453,-5.725428581237793,-7.839502334594727,-4.755546569824226,3,-0.057971013174605845,1.2777889733163774,42.34404373168945,3.3637104283054002,42.01330184936523,-1.7856979561977047,41.91497039794922,-0.057971013174605845
3761,2010-04-16,41.88815307617188,42.18313980102539,41.655738830566406,41.7451286315918,3338628.0,-0.0012787877310592721,-2.277777119216681,-0.516126811943365,75.44548581974726,74.01585215852988,-0.44736848087876524,-1.517808938125576,-4.538496462594466,-8.711173065140137,51.27765895101176,0.5274009704589844,1.3666009987648025,1.2259830474853572,-0.9383032310606723,3.3902693260313868,0.1438399082123425,2.308126186758372,-1.1428268241069688,34.1177120307666,-44.024397069751075,1.0821431392730145,4,-0.5989131927490305,-2.055969238281257,-5.593578338623054,-7.785867691040046,-4.943267822265632,4,-0.07234310876291639,-1.1694839246320474,41.94178771972656,1.2777889733163774,42.34404373168945,3.3637104283054002,42.01330184936523,-0.07234310876291639
3762,2010-04-19,42.201019287109375,42.22783660888672,41.566349029541016,41.87921524047852,3037029.0,0.007469085838388789,2.5238114591694694,2.2499933320884953,73.72875532755545,74.0956772189522,-0.583351829827933,-1.6654298027541472,-4.668687857820316,-8.890567344483024,51.019665569039375,0.6614875793457031,1.423755743352693,1.379734992980957,-0.7433446818826184,3.5028146678445324,0.31819515554916933,2.4412748304127447,-1.225615568854053,77.17409455247076,0.13643878040973334,1.0615398374317875,4,-0.6704254150390625,-2.36883544921875,-5.875158309936523,-8.067447662353516,-4.979022979736328,0,-0.06862953712026598,-2.277777119216681,41.88815307617188,-1.1694839246320474,41.94178771972656,1.2777889733163774,42.34404373168945,-0.06862953712026598
3763,2010-04-20,42.120567321777344,42.21889877319336,41.63786315917969,42.066932678222656,2577470.0,-0.001906398629490158,3.6427591672508917,0.1666686423499604,74.99997700716006,74.19719240312487,-0.2707187180147841,-1.448752928378127,-4.408204799151079,-8.680894531470912,50.59847694473719,0.5810356140136719,1.4842652636792906,1.165645027160643,-0.9297124860942887,3.261002540415575,0.11796627053317366,2.2133237837881126,-0.9472969825982744,67.39136485082322,-8.95991306483171,1.0476787566274663,4,-0.38437652587890625,-2.1855850219726562,-5.794706344604492,-7.986995697021484,-4.52313232421875,1,-0.0719439315885102,2.5238114591694694,42.201019287109375,-2.277777119216681,41.88815307617188,-1.1694839246320474,41.94178771972656,-0.0719439315885102
3764,2010-04-21,42.3708610534668,42.42449569702149,41.90603256225586,42.1295051574707,1651191.0,0.0059423162508080996,1.9743297953823464,4.5,80.68667798553466,74.94421288039621,-0.4240723448672128,-1.5318823988789774,-4.47011808191742,-8.793062696919165,50.63706272370191,0.5184631347656321,1.4619402068984826,1.259953117370607,-0.7646529309841128,3.2845591657253266,0.2476500931932435,2.2722561415479703,-1.027425420293305,93.74994443407137,12.551529200494102,1.0123030241773605,4,-0.616790771484375,-2.3017921447753906,-6.045000076293945,-8.237289428710938,-3.271675109863274,2,-0.08037980900252062,3.6427591672508917,42.120567321777344,2.5238114591694694,42.201019287109375,-2.277777119216681,41.88815307617188,-0.08037980900252062
3765,2010-04-22,43.49717330932617,43.68489456176758,42.22783660888672,42.22783660888672,2514375.0,0.026582236656416125,-1.2957784997099917,5.259190769717086,85.37411139698021,76.09248009406025,-1.3755302318229212,-2.5235703990328773,-5.416437442950681,-9.769586664861706,50.45659363648678,1.4570579528808594,1.5177127906085914,2.2186592102050753,-0.01363653033286738,4.450954950743018,1.1025113399361004,3.33480708047405,-1.9807680659369993,91.13914477711916,4.4407451690589,1.1161478702689718,4,-0.871551513671875,-2.5610218048095703,-6.954541206359863,-9.26080322265625,-5.14886474609375,3,-0.13830658355172798,1.9743297953823464,42.3708610534668,3.6427591672508917,42.120567321777344,2.5238114591694694,42.201019287109375,-0.13830658355172798
3766,2010-04-23,43.515052795410156,43.81003952026367,43.18430709838867,43.64019775390625,1469739.0,0.00041104937915936723,1.6923152677018023,-0.09859082972450706,82.4130492076819,77.09506452634191,-1.2627481425880518,-2.382706684588868,-5.24003091597541,-9.63662412232334,50.18296320399216,0.625732421875,1.4960796511177108,2.0582056045532227,-0.2933564403445956,4.409767649451041,0.8824245821043135,3.233986627002132,-1.6090202331542969,86.85261063978102,1.7608987825107505,1.1757810224489074,4,-0.8268585205078125,-2.431407928466797,-6.561226844787598,-8.965818405151367,-4.979022979736328,4,-0.14543959478259816,-1.2957784997099917,43.49717330932617,1.9743297953823464,42.3708610534668,3.6427591672508917,42.120567321777344,-0.14543959478259816
3767,2010-04-26,42.9161376953125,43.53292846679688,42.83568954467773,43.49717330932617,1934221.0,-0.013763400515989455,1.1369803754216303,4.642900688898372,75.89450107168955,77.00735149568385,-0.5664510051240867,-1.604139739394256,-4.4702439415824315,-8.892814754864176,50.62329665925161,0.6972389221191548,1.467319474383693,1.293025207519534,-0.9716412109713843,3.5576916260104525,0.16069199827407488,2.4253584167649933,-0.6883010864257812,58.84764050626687,-25.414450647205413,1.1323332092454603,4,-0.22794342041015625,-1.8324928283691406,-5.685203552246094,-8.18812370300293,-3.4862098693847727,0,-0.13913769416529898,1.6923152677018023,43.515052795410156,-1.2957784997099917,43.49717330932617,1.9743297953823464,42.3708610534668,-0.13913769416529898
3768,2010-04-27,42.022239685058594,43.246883392333984,41.97754287719727,42.74629974365234,2015774.0,-0.020828948229223876,-2.1208673713433934,1.2461543511801079,55.98455471222156,75.02372689426544,0.367494096843501,-0.5972417193337307,-3.4189662395266964,-7.863458656339461,50.354316298482324,1.2693405151367116,1.3767250234379986,0.3079494476318345,-1.860019855565902,2.475918750829571,-0.7760352039670337,1.3919340992307028,1.7877998352050781,6.103292969282182,-73.7946594210311,1.0839846515988691,4,0.66595458984375,-0.9385948181152344,-4.659455299377441,-7.294225692749023,-2.8604812622070312,1,-0.11423102180325528,1.1369803754216303,42.9161376953125,1.6923152677018023,43.515052795410156,-1.2957784997099917,43.49717330932617,-0.11423102180325528
3769,2010-04-28,40.9227409362793,42.01330184936523,40.82441329956055,41.709373474121094,2985681.0,-0.02616468700906094,-1.4181903531538518,1.0864189075276176,45.31248228832506,72.20439942409952,1.3903936192862076,0.6021225879368686,-2.2125400185475,-6.640371200887159,49.301379590768555,1.1978263854980469,1.2722134076693905,-0.8353504180908189,-2.8941091722813965,1.2234083360997587,-1.8647297951861077,0.19402895900446993,2.850648651123045,3.293367268713011,-72.25688501506808,1.0293793770952875,4,1.3944854736328125,0.1609039306640625,-3.3655319213867188,-6.100866317749023,-3.1375885009765625,2,-0.08125814309208979,-2.1208673713433934,42.022239685058594,1.1369803754216303,42.9161376953125,1.6923152677018023,43.515052795410156,-0.08125814309208979
3770,2010-04-29,41.20878982543945,41.62892150878906,40.886985778808594,41.199851989746094,3113995.0,0.006989973853549047,-1.3380195341848233,-0.011362148478985118,44.4444670236438,68.75984178008802,1.1057119690070891,0.44891787814086115,-2.3913201178021666,-6.790350390058336,48.83147815325152,0.7419357299804688,1.1436895598316354,-0.6190258026123061,-2.486137893478819,1.248086288254207,-1.5525818480455627,0.31453024282095043,2.4466407104492163,12.87423466519477,-57.12196476103825,0.9335560454332551,4,1.1084365844726562,-0.12514495849609375,-3.222508430480957,-6.38691520690918,-4.4248046875,3,-0.051193055917735486,-1.4181903531538518,40.9227409362793,-2.1208673713433934,42.022239685058594,1.1369803754216303,42.9161376953125,-0.051193055917735486
3771,2010-04-30,40.00202560424805,41.51271438598633,40.00202560424805,41.22666931152344,2648395.0,-0.029284146083960794,-1.467148237097121,-137.01792573623558,35.84658780124194,64.55071205494207,2.2538044750253547,1.763709103847873,-1.0870809556658259,-5.461287973257477,47.96418568361557,1.5106887817382812,0.9870705202329191,-1.8369638442993192,-3.6544537338657506,-0.019473954732887933,-2.745708789082535,-0.9282188995161036,3.540164242187501,0.0,-64.39459841184097,0.9087449447832169,4,1.9040069580078125,1.5643253326416016,-1.6224279403686523,-4.786834716796875,-2.9588088989257812,4,-0.04134083252124132,-1.3380195341848233,41.20878982543945,-1.4181903531538518,40.9227409362793,-2.1208673713433934,42.022239685058594,-0.04134083252124132
3772,2010-05-03,40.636695861816406,40.886985778808594,40.00202560424805,40.22549819946289,1993176.0,0.015865952985664844,-1.0625008334926231,-0.3357692199867303,40.56373516778857,60.72446296167858,1.5353586365232346,1.186343321166916,-1.630164867786604,-5.967871501318555,46.71785391184513,0.8849601745605469,0.8791762210394936,-1.200058937072754,-3.0236413558008834,0.6235234816553756,-2.111850146436815,-0.2882677277086927,2.6930841300878896,19.55926265547483,-39.05660934868931,0.9117912093640638,5,1.2693367004394531,0.9296550750732422,-2.11184024810791,-5.327646255493164,-3.2180404663085938,0,-0.05169382011977097,-1.467148237097121,40.00202560424805,-1.3380195341848233,41.20878982543945,-1.4181903531538518,40.9227409362793,-0.05169382011977097
3773,2010-05-04,39.188575744628906,40.25231552124024,39.03661346435547,40.25231552124024,2544021.0,-0.03563577418084829,1.2857132611088824,-2.5869305056914813,31.2433760095562,55.23076274212543,2.820437096964511,2.671459173323285,-0.1053973753918811,-4.39535950181768,45.75506781459765,1.6000823974609375,0.712258570767105,-2.584712219238284,-4.678662717008201,-0.49076172146836683,-3.6316874681232463,-1.537736970353322,3.941538984016013,5.105078551006585,-46.28174866748873,1.04697524888496,5,2.234750747680664,2.234750747680664,-0.605616569519043,-3.879526138305664,-0.929656982421875,1,0.006158735721134345,-1.0625008334926231,40.636695861816406,-1.467148237097121,40.00202560424805,-1.3380195341848233,41.20878982543945,0.006158735721134345
3774,2010-05-05,39.03661346435547,40.40428161621094,38.57178497314453,38.71480941772461,3115897.0,-0.0038777188858226674,-5.029407888543726,-0.3025214001642422,32.20155741689412,49.322701188782524,2.737584218917135,2.7741594112305776,0.13541826806665824,-4.119054337685014,44.243945715215396,1.8324966430664062,0.5222080733870271,-2.6151041030883775,-5.039870990415757,-0.19033721576099794,-3.8274875467520673,-1.4027206594246877,3.7660211631462914,15.204701713230431,-32.945268718316825,1.2123834436636904,5,2.154298782348633,2.154298782348633,-0.33521270751953125,-3.7141551971435547,-0.33968353271483664,2,0.0032058354296118363,1.2857132611088824,39.188575744628906,-1.0625008334926231,40.636695861816406,-1.467148237097121,40.00202560424805,0.0032058354296118363
3775,2010-05-06,38.33937072753906,39.5908317565918,36.60520553588867,39.01873397827149,3361785.0,-0.01786125062956756,2.2745050048636606,-2.1111084768667463,29.847740059389295,43.48211128341668,2.9348862011227226,3.400018179743192,0.9045818797108254,-3.302972654281888,43.08604142818049,2.985626220703125,0.29900291803075163,-3.1563611984252944,-5.998728706567206,-0.3139936902833824,-4.577544952496247,-1.735177444354342,4.040178934526978,35.33697532946643,-13.985366952698094,1.4211837540709553,5,1.729696273803711,1.8682518005371094,0.40895938873291016,-2.9096450805664062,0.8134498596191406,3,-0.014455591777311927,-5.029407888543726,39.03661346435547,1.2857132611088824,39.188575744628906,-1.0625008334926231,40.636695861816406,-0.014455591777311927
3776,2010-05-07,38.08908081054688,38.9650993347168,37.41865539550781,38.366188049316406,3285155.0,-0.006528273997267187,1.0969729259991103,0.40789259423551655,26.482641679691653,37.9919046843058,2.6089158766100127,3.5366479059445695,1.244386650988801,-2.938660123058007,41.78659385533731,1.5464439392089844,-0.0017279581485709627,-3.219379234313955,-6.436588956055154,-0.002169512572756105,-4.827984095184554,-1.6107743734433555,3.597547556377876,34.65556825602742,-10.683379319746237,1.6086048608705976,5,1.836963653564446,2.1185417175292898,0.6592493057250906,-2.1721792221069407,1.4838714599609304,4,-0.0342642995009228,2.2745050048636606,38.33937072753906,-5.029407888543726,39.03661346435547,1.2857132611088824,39.188575744628906,-0.0342642995009228
3777,2010-05-10,39.67128372192383,39.939453125,38.99191665649414,39.420989990234375,2193534.0,0.041539540406520636,1.4090955380653796,-0.9032377963162039,38.04539237492407,35.998664424606076,0.5789034709909515,1.8738060579278368,-0.23441034782111103,-4.394626910947707,39.88206957216441,1.850372314453118,-0.452636447829569,-1.5249919891357422,-4.808935939516061,1.758951961244577,-3.1669639643259018,0.1169799860544174,1.4055739052765972,80.70589062209748,36.58022294121684,1.6419719751901598,5,-0.362030029296875,0.5363388061523438,-0.9229536056518555,-3.673931121826172,0.2502899169921875,0,-0.06624607953256612,1.0969729259991103,38.08908081054688,2.2745050048636606,38.33937072753906,-5.029407888543726,39.03661346435547,-0.06624607953256612
3778,2010-05-11,39.98414611816406,40.788658142089844,39.21539306640625,39.29584503173828,2195100.0,0.007886369355558198,-2.7052656167177265,2.749973328456251,38.42150008642287,35.232999735505835,-0.05974881756930728,1.47684870310961,-0.4553897853185944,-4.581577868937501,37.74694171172615,1.5732650756835938,-0.8806146008846767,-1.1106718063354464,-4.413659932550637,2.192316319879744,-2.762165869443038,0.5408222567721452,-3.3789405822753906,80.76918517653947,41.14764678718879,1.6514940631075945,5,-0.8670825958251953,0.22347640991210938,-1.0592708587646484,-3.615823745727539,-0.16984176635742188,1,-0.06416269876251768,1.4090955380653796,39.67128372192383,1.0969729259991103,38.08908081054688,2.2745050048636606,38.33937072753906,-0.06416269876251768
3779,2010-05-12,40.332767486572266,40.4132194519043,39.930511474609375,40.16292572021485,1395682.0,0.008718989956117307,1.918907073573002,0.24675504616645497,33.39587760271964,34.00537868873648,-0.5597192600776069,1.0222321130494763,-0.6877395136199809,-4.812400707033625,35.32012187525798,0.4827079772949219,-1.2678415520578454,-0.6614866256713867,-3.9265848127982395,2.603611561455466,-2.294035719234813,0.9710624678920396,-3.643892898559571,89.10252610865467,53.684414595383615,1.6325490935634246,5,-1.2738075256347656,-0.12514495849609375,-1.4078922271728516,-3.964445114135742,-0.5720939636230469,2,-0.051418458330578676,-2.7052656167177265,39.98414611816406,1.4090955380653796,39.67128372192383,1.0969729259991103,38.08908081054688,-0.051418458330578676
3780,2010-05-13,39.51037979125977,40.30595016479492,39.49250030517578,40.16292572021485,1715516.0,-0.020390063627205524,-1.363632332973044,-3.842081620735511,30.622833729748393,33.42496156968165,-0.004008451828582338,1.7424621088364418,0.24145540740295246,-3.8670941681019926,33.24409169350288,0.8402671813964844,-1.5193248647737576,-1.3623039245605426,-4.659753980921835,1.9351461318007495,-3.011028952741185,0.28642110362009987,-2.7395095321655347,62.06892258095209,31.78725074273183,1.648725028180645,5,-0.7642841339111399,0.6972427368163991,0.12067699432372336,-2.677228927612312,-1.1441917419433665,3,-0.02058825715968149,1.918907073573002,40.332767486572266,-2.7052656167177265,39.98414611816406,1.4090955380653796,39.67128372192383,-0.02058825715968149
3781,2010-05-14,38.85783386230469,39.38523483276367,38.5270881652832,39.322662353515625,1542566.0,-0.01651581008339076,1.909102665235552,0.7123306890524432,30.464721695826512,32.30284896168586,0.5243013839314656,2.2728754022048605,0.9994624682804343,-3.128145834778138,31.655157065431116,0.9832916259765696,-1.657001099397661,-1.8633338928222685,-5.241807242722665,1.5151394570781278,-3.552570567772463,-0.17409721787207388,-2.0066078455505405,14.624605933639984,-11.546151690998549,1.6892366749501968,5,-0.1609020233154297,1.3497886657714844,0.8179178237915039,-1.9799880981445312,-0.9654121398925781,4,0.007591435124737478,-1.363632332973044,39.51037979125977,1.918907073573002,40.332767486572266,-2.7052656167177265,39.98414611816406,0.007591435124737478
3782,2010-05-17,39.30478286743164,39.40311050415039,38.09801864624024,38.85783386230469,2406533.0,0.011502159557085667,3.055572348963034,-0.9615353051242491,36.33092903976006,32.868132631708505,-0.14689585009639927,1.6841707610677474,0.6500693201818208,-3.4926382602509136,30.27816531671275,1.3050918579101491,-1.816798535094982,-1.2715730667114258,-4.631199194387797,2.0880530609649455,-2.951386130549615,0.4082399971267634,-2.3748082081707764,44.85046112839983,15.474523560739275,1.6798130638381858,5,-0.6078510284423828,0.9028396606445312,0.44918346405029297,-2.3286094665527344,-1.850372314453118,0,0.00682281858624334,1.909102665235552,38.85783386230469,-1.363632332973044,39.51037979125977,1.918907073573002,40.332767486572266,0.00682281858624334
3783,2010-05-18,39.090248107910156,40.07353591918945,39.08130645751953,39.64446640014648,1613491.0,-0.005458235458139393,-2.468717702519787,-1.2400034139888032,39.88154692520368,33.72146479929846,0.058361695480769527,1.7497520802715272,0.9325727407769264,-3.199911019330166,28.578619473433655,0.9922294616699219,-1.8234741772281353,-1.3345918655395508,-4.674256285932472,2.0050725548533705,-3.0044240757360114,0.3352403446569099,-2.083099778992711,42.85716639534943,9.761352873054605,1.6698322101964622,5,-0.39331626892089844,1.1173744201660156,0.8447341918945312,-1.85931396484375,-3.81695556640625,1,0.021266826670195416,3.055572348963034,39.30478286743164,1.909102665235552,38.85783386230469,-1.363632332973044,39.51037979125977,0.021266826670195416
3784,2010-05-19,38.9650993347168,39.197513580322266,38.178470611572266,38.875709533691406,1963195.0,-0.0032015343788016626,2.6774064769246655,-0.1612898785146457,37.386922560932696,34.55915174391439,0.19254784629195854,1.6934936326456551,1.1244846299726987,-2.996789157647086,26.816155269108467,1.01904296875,-1.923616473727094,-1.2894525527954102,-4.557876819471467,1.9789717138806466,-2.923664686133435,0.3447595805426147,-1.882320809535905,39.27117671856731,3.468035536786921,1.6342121333380282,5,0.13855743408203125,1.242523193359375,1.068211555480957,-1.537506103515625,-4.103000640869141,2,0.02179399081714206,-2.468717702519787,39.090248107910156,3.055572348963034,39.30478286743164,1.909102665235552,38.85783386230469,0.02179399081714206
3785,2010-05-20,37.48122787475586,38.44664001464844,37.47228622436523,38.22316360473633,2148898.0,-0.03808206536865799,-1.5646996214517084,-8.300004267486024,36.257304833564156,35.64522542767801,1.7230919988560274,2.849660345746301,2.6529131205850547,-1.4426389394003891,24.23484832938907,1.4928131103515696,-1.8487501844930634,-2.472526741027835,-5.588174483402284,0.6431210013466142,-4.030350612215059,-0.9147028698406103,-0.3243317572367914,0.3437444090209233,-38.336379844997666,1.557823871187223,5,1.6492443084716797,2.7263946533203125,2.8269577026367188,0.1519622802734375,-2.020214080810547,3,0.060815660997290744,2.6774064769246655,38.9650993347168,-2.468717702519787,39.090248107910156,3.055572348963034,39.30478286743164,0.060815660997290744
3786,2010-05-21,37.18624114990234,37.48122787475586,36.095680236816406,36.31915664672852,3786665.0,-0.007870252432476965,-1.1088406146307193,-1.1686787253077024,30.465569907186577,34.80302293126273,2.097072453238475,2.789201623367582,2.989083362298288,-1.0713814859015045,21.685316351181406,1.3855476379394531,-1.786691362020079,-2.451072883605967,-5.319524961188222,0.41737919397628787,-3.885298922397098,-1.016846844814836,3.602416992187507,27.41579886667333,-13.117755755668878,1.434226038791129,5,1.2559280395507884,2.7666187286377024,3.2470893859863352,0.5452766418457102,-2.342018127441392,4,0.03173073865297549,-1.5646996214517084,37.48122787475586,2.6774064769246655,38.9650993347168,-2.468717702519787,39.090248107910156,0.03173073865297549
3787,2010-05-24,36.94488525390625,37.40971374511719,36.83761978149414,37.17729949951172,2157512.0,-0.006490462292845112,-1.5600184356969717,-0.2680410556926762,35.28720186428312,34.4547675732472,2.1355989454525925,2.6986292961234,3.2771597425928007,-0.7555258648085186,19.765865577092043,0.5720939636230469,-1.6364576575699346,-2.3938661575317397,-5.061361636486396,0.2736293214229164,-3.727613897009064,-1.0601184180544152,3.7499133300781224,21.348311374213512,-22.689059938742236,1.3337477394773274,5,1.3095645904541016,3.007974624633789,3.6158266067504883,0.7866325378417969,-2.216869354248054,0,0.02564729764333684,-1.1088406146307193,37.18624114990234,-1.5646996214517084,37.48122787475586,2.6774064769246655,38.9650993347168,0.02564729764333684
3788,2010-05-25,37.22199630737305,37.29350662231445,35.56827926635742,36.16719436645508,2225864.0,0.0075006608238821215,1.880605856013656,-4.538456488198799,38.29295964600112,34.99888780027848,1.5929930341823706,2.153888057516859,3.038849263359893,-0.9516303114627505,19.56683863079115,1.7252273559570312,-1.4176209128036632,-1.8767429351806655,-4.386773492777529,0.6332876224161978,-3.131758213979097,-0.6217276563822338,3.380819909667963,45.566554759287015,-2.030464796137089,1.2550152787984303,5,0.715118408203125,2.4671630859375,3.459392547607422,0.509521484375,-2.1721763610839915,1,0.0062440027043750845,-1.5600184356969717,36.94488525390625,-1.1088406146307193,37.18624114990234,-1.5646996214517084,37.48122787475586,0.0062440027043750845
3789,2010-05-26,37.597434997558594,38.19634628295898,37.40971374511719,37.445472717285156,2594921.0,0.010086473790530626,-6.039840229414111,0.1440671223463889,45.00602376846544,36.597020026802596,0.8814357146328717,1.5985088221808397,2.7027629508185242,-1.2407731495185104,20.730573937758013,0.9743499755859304,-1.409633742770616,-1.3350389480590792,-3.7759297659607824,1.105851869842624,-2.555484357009931,-0.11459353910822756,2.8039997414550726,70.49692198609759,20.46718043327327,1.2204454089508534,5,0.22347259521484375,2.091724395751953,3.2381515502929688,0.13408279418945312,-3.200164794921875,2,-0.06181651637154517,1.880605856013656,37.22199630737305,-1.5600184356969717,36.94488525390625,-1.1088406146307193,37.18624114990234,-0.06181651637154517
3790,2010-05-27,39.09918594360352,39.14388275146485,38.1069564819336,38.13377380371094,1695268.0,0.039942909566635265,-1.0350906089385132,6.352972185962493,55.818733741505156,39.41413247632244,-0.7652513879117606,-0.07314190215387129,1.2329786854658735,-2.6456204383271213,21.65502880122266,1.546447753906257,-1.4003462410833052,0.27219219207764667,-1.9246433505770142,2.4690277347323075,-0.8262255792496802,1.3706099634049735,1.1089225765038933,98.74995065735078,44.84323276840871,1.0984177713273302,5,-1.2782783508300852,0.5899734497070241,1.8123836517333913,-1.3497886657714915,-5.479606628417969,3,-0.1083676590061855,-6.039840229414111,37.597434997558594,1.880605856013656,37.22199630737305,-1.5600184356969717,36.94488525390625,-0.1083676590061855
3791,2010-05-28,38.34830856323242,39.2422103881836,38.285736083984375,38.94722366333008,2396912.0,-0.019204424906803963,-1.6419750484700526,-0.6203724558138386,41.57173394665753,39.996444132644385,-0.10532725958839251,0.5770778819709221,2.007756569473244,-1.7990809501625122,23.3262243420459,0.9564743041992259,-1.3970587753576709,-0.39599933624267436,-2.5302124198172464,1.7382137473318977,-1.4631058780299568,0.6711072055446081,1.6742067867249943,75.66906413567023,24.113247390534312,1.067106541787285,5,-0.5274009704589844,1.340850830078125,3.4325780868530273,0.2592334747314453,-4.1208763122558665,4,-0.07529131994247562,-1.0350906089385132,39.09918594360352,-6.039840229414111,37.597434997558594,1.880605856013656,37.22199630737305,-0.07529131994247562
3792,2010-06-01,38.53602981567383,39.03661346435547,37.767276763916016,38.16059112548828,2937353.0,0.004895163814901293,-1.1846180107606301,-0.6268646259283321,40.62501697851991,40.07905191634619,-0.46216559236615495,0.23601122557855092,1.8419991238729523,-1.8825117309538086,25.186545831770413,1.2693367004394531,-1.2833775781383707,-0.10324478149414062,-2.043251223549987,1.8367616605617059,-1.0732480025220639,0.8667584395337826,1.3083160909395914,80.7786115446074,31.5582771156321,0.9700032210279228,6,-1.1307849884033203,1.0145740509033203,3.3498897552490234,0.19218826293945312,-4.129817962646484,1,-0.09580143078754078,-1.6419750484700526,38.34830856323242,-1.0350906089385132,39.09918594360352,-6.039840229414111,37.597434997558594,-0.09580143078754078
3793,2010-06-02,39.42992782592773,39.48356246948242,38.39300537109375,38.64329528808594,2250028.0,0.023196422011546147,1.4399930013527873,2.0952356760381443,44.540538246266046,40.87389810360545,-1.4559182479420727,-0.6734039692240614,0.9670725072771162,-2.6704299039248767,25.999657290014454,1.0905570983886719,-1.0942246719517783,0.77858562469482,-1.1787330010881405,2.7359042504777804,-0.20007368819666027,1.7572449375863002,0.24337541507545524,97.41376297487122,51.03904006588168,0.9786593128914809,6,-1.9040069580078054,-0.022346496582024145,2.4559917449951243,-0.701709747314446,-4.183452606201165,2,-0.11924728716286714,-1.1846180107606301,38.53602981567383,-1.6419750484700526,38.34830856323242,-1.0350906089385132,39.09918594360352,-0.11924728716286714
3794,2010-06-03,39.16175842285156,39.77854919433594,38.85783386230469,39.38523483276367,2899541.0,-0.006801163934665566,-1.2150536647593002,-0.2840925071892408,47.74043860547013,42.149801856039446,-1.2928791635334065,-0.4167450411914402,1.2578281813246406,-2.288485749342655,26.34396013137873,0.92071533203125,-1.026056317226704,0.5041589736938477,-1.459136573328358,2.4674545207160534,-0.4774887998172588,1.485806747204954,-3.5934791564941406,69.33330551567303,23.91339094361308,0.9816477735111032,6,-1.4883441925048828,-0.3709678649902344,2.724161148071289,-0.43354034423828125,-3.6918067932128906,3,-0.10499882135433225,1.4399930013527873,39.42992782592773,-1.1846180107606301,38.53602981567383,-1.6419750484700526,38.34830856323242,-0.10499882135433225
3795,2010-06-04,37.785152435302734,38.71480941772461,37.57061767578125,38.34830856323242,2567178.0,-0.03515179202845897,-1.3063135798482157,2.5199801990338493,43.64406185849433,43.614078739518085,0.14681104208197127,0.9657246120264489,2.612672301473019,-0.8036702851597539,25.56605560800452,1.5911407470703125,-1.0349281375652595,-0.8447360992431641,-2.842289921744225,1.1528177232578969,-1.8435130104936945,0.1540408120073664,-2.132667770385744,9.716549526949047,-37.96298036352608,0.9987769112505314,6,-0.11173820495605469,0.8134479522705078,3.915283203125,1.1441936492919922,-0.9564743041992116,4,-0.08966173256722687,-1.2150536647593002,39.16175842285156,1.4399930013527873,39.42992782592773,-1.1846180107606301,38.53602981567383,-0.08966173256722687
3796,2010-06-07,36.78398513793945,38.02650451660156,36.649898529052734,37.91029739379883,3178208.0,-0.026496314897168194,1.0263180059632435,2.0,35.98410259586335,43.69151215413812,1.212416221263446,1.964842719562121,3.5863352775723456,0.30326700640094373,24.90379404534955,1.3766059875488281,-1.0421043322859802,-1.7806486129760728,-3.931940693271784,0.3706434673196384,-2.856294653123925,-0.7050025728282208,-1.0489791824340813,4.285764798690982,-41.9442888372861,1.075646040147854,6,0.8894290924072266,1.7565116882324219,4.916450500488281,2.9543399810791016,-0.2592315673828125,0,-0.0860267263290646,-1.3063135798482157,37.785152435302734,-1.2150536647593002,39.16175842285156,1.4399930013527873,39.42992782592773,-0.0860267263290646
3797,2010-06-08,37.043216705322266,37.141544342041016,36.17613220214844,36.90019226074219,1896409.0,0.007047403004614594,4.684249536751081,-0.1269847183461132,38.674584216762355,43.73391488422269,1.0824287706334204,1.5796156046627203,3.3135715682747957,0.14910385334522402,25.43961587989062,0.9654121398925781,-0.9168871933396332,-1.3900136947631836,-3.5774405669787654,0.7974131774523983,-2.4837271308709745,-0.29630025865539267,-1.22733988504028,24.069520687201383,-21.65412737337578,1.0937134361077907,6,0.9341239929199219,1.1844158172607422,4.692975044250488,2.695108413696289,-0.2949867248535156,1,-0.0760134973359683,1.0263180059632435,36.78398513793945,-1.3063135798482157,37.785152435302734,-1.2150536647593002,39.16175842285156,-0.0760134973359683
3798,2010-06-09,37.41865539550781,38.267860412597656,37.141544342041016,37.34714126586914,2169146.0,0.01013515357405792,-3.666656129730755,0.5000133358226869,41.67470668810673,43.36376854196062,0.8245277157922146,1.056278006580179,2.9090884481203716,-0.1417098467472755,26.52707935577574,1.2246437072753906,-0.6937758414200204,-0.8863004684448228,-2.990076935911219,1.2174759990215733,-1.9381887021780244,0.16558776528837882,-1.5235251277447475,34.49137609704856,-11.550756482666536,1.0518882337331985,6,0.558685302734375,0.7598133087158203,4.317536354064941,2.319669723510742,-1.8771896362304688,2,-0.08050646156681829,4.684249536751081,37.043216705322266,1.0263180059632435,36.78398513793945,-1.3063135798482157,37.785152435302734,-0.08050646156681829
3799,2010-06-10,38.25891876220703,38.39300537109375,37.6331901550293,37.6331901550293,1298020.0,0.02245573385301536,-1.4285775249800343,8.74971995519283,54.49843489143977,43.21706866973113,0.09830083366058062,0.05552785846680308,2.0538448229379185,-0.884894667728247,27.636527074537508,0.9743499755859375,-0.4925717164109287,0.05765533447265625,-1.8172742939830115,1.932584962928324,-0.8798094797551741,0.9951201487004866,-2.28612011591251,82.04219690788416,28.971188135535172,0.9374648142278336,6,-0.28157806396484375,-0.08045005798339844,3.164407730102539,1.4794063568115234,-2.7621498107910156,3,-0.07873833448362433,-3.666656129730755,37.41865539550781,4.684249536751081,37.043216705322266,1.0263180059632435,36.78398513793945,-0.07873833448362433
3800,2010-06-11,38.69692993164063,38.71480941772461,37.82090759277344,37.88348388671875,1141850.0,0.011448602929842178,1.1052674135499114,1.2999981710774295,58.59611803062345,45.108666901282895,-0.4501042416443184,-0.4706816966555536,1.6131268147120466,-1.2300021568996016,28.36647266982829,0.8939018249511719,-0.31257430554666854,0.536338996887217,-1.252325890471269,2.325003884245703,-0.3579934467920225,1.4306714405664565,-2.6480162743852844,99.29571644735783,41.2040575112475,0.8943324436792425,6,-0.7195892333984446,-0.5184612274169993,2.4939823150634695,1.0413951873779226,-2.2079315185546946,4,-0.08339106765581972,-1.4285775249800343,38.25891876220703,-3.666656129730755,37.41865539550781,4.684249536751081,37.043216705322266,-0.08339106765581972
3801,2010-06-14,39.1528205871582,39.501441955566406,38.88465118408203,39.00085830688477,1826043.0,0.01178105488789205,-2.209305095174768,0.1868129806790367,62.26416053843927,47.513016185718385,-0.8715236466227196,-0.9521571605543642,1.1609236724433742,-1.599243363701106,28.226150651842612,0.8045120239257741,-0.20289386655099406,0.977480316162108,-0.8400252619790436,2.7949858943032595,0.06872752709153218,1.8862331052326837,-3.029314219161243,89.51612348143304,25.670561237040445,0.9087527890705752,6,-1.1754798889160156,-0.9743518829345703,0.9855241775512695,0.5855045318603516,-2.7889671325683594,0,-0.05936079243335479,1.1052674135499114,38.69692993164063,-1.4285775249800343,38.25891876220703,-3.666656129730755,37.41865539550781,-0.05936079243335479
3802,2010-06-15,39.57295227050781,39.6623420715332,39.188575744628906,39.313720703125,1564940.0,0.010730559817889729,1.1632613958997404,1.7058941660810116,62.85434554716104,49.547883663595606,-1.2617904164332288,-1.4241869643927743,0.7203318239998211,-1.9296883551879205,27.75718031979764,0.509521484375,-0.301455818391247,1.3842035293579116,-0.4719319002703486,3.2403389589861717,0.45613581454377794,2.312271244172045,-3.376345045984074,96.45390822200565,29.04467074841388,0.9280677148141314,6,-1.595611572265625,-1.3944835662841797,0.4938812255859375,0.1653728485107422,-1.5196304321289062,1,-0.07702732611695684,-2.209305095174768,39.1528205871582,1.1052674135499114,38.69692993164063,-1.4285775249800343,38.25891876220703,-0.07702732611695684
3803,2010-06-16,39.921573638916016,40.16292572021485,39.36735534667969,39.45674514770508,1848641.0,0.008809587064041668,-1.4722199172584058,1.7931014185649539,62.74509229674362,51.21506740707043,-1.713534163535499,-1.7996006374399727,0.3620838718455701,-2.1801188092365464,27.836249150990817,0.7955703735351634,-0.1900071968092263,1.6912586212158232,-0.28333313637543966,3.665850378807086,0.7039627424201953,2.678554500011451,-3.653327574996034,90.45939486243763,22.4724163902125,0.987295878795631,6,-1.752044677734375,-1.7431049346923828,-0.16313552856445312,-0.18324851989746094,-1.8682518005371094,2,-0.07948944315546347,1.1632613958997404,39.57295227050781,-2.209305095174768,39.1528205871582,1.1052674135499114,38.69692993164063,-0.07948944315546347
3804,2010-06-17,39.81430435180664,40.19868469238281,39.501441955566406,40.1361083984375,1979752.0,-0.0026870004694606875,2.119956984475151,-0.6923070610248498,54.62961865361132,52.43568482875009,-1.6807117298567817,-1.71329031391069,0.4257178048584791,-1.9721445390573962,27.322881857294423,0.6972427368164062,-0.07985497079104675,1.5415290832519517,-0.5335545119405865,3.61661267844449,0.5039872856556826,2.579070880848221,-3.390271101634866,83.83446704742347,18.923408292843376,1.0375417975962695,6,-1.6268959045410156,-1.8235549926757812,-0.1519613265991211,0.08045196533203125,-0.9564704895019531,3,-0.10731918244191074,-1.4722199172584058,39.921573638916016,1.1632613958997404,39.57295227050781,-2.209305095174768,39.1528205871582,-0.10731918244191074
3805,2010-06-18,39.76067352294922,40.26125717163086,39.6265869140625,40.03778076171875,2247791.0,-0.0013470241344298861,-1.3278672468553678,0.8611055133417893,60.05091655776273,55.10977526896113,-1.472201250438303,-1.5601214433289528,0.4344785554688002,-1.8238065159766848,26.352140817041352,0.6346702575683594,-0.06996526592112673,1.3739259719848604,-0.7674394049883659,3.515291348958087,0.30324328349824725,2.4446086604714736,-3.110161186244781,63.636388828078886,0.08258682460807876,1.0706826884866127,6,-1.5419788360595703,-1.8235588073730469,-0.1273822784423828,0.13408279418945312,-1.1620712280273366,4,-0.10723924405033392,2.119956984475151,39.81430435180664,-1.4722199172584058,39.921573638916016,1.1632613958997404,39.57295227050781,-0.10723924405033392
3806,2010-06-21,38.366188049316406,40.1361083984375,38.08013916015625,40.07353591918945,4094082.0,-0.035071978165257645,1.2439042668570728,6.161325404036233,48.968507304524216,56.253544500934666,0.19033818133122793,-0.07663389179082003,1.7548615441093247,-0.3437594960539485,25.009505268883924,2.05596923828125,-0.11328814515194097,-0.07955684661865092,-2.1453412807243453,1.9862275874870434,-1.112449063671498,0.9533353704341962,-1.426816125817858,13.114782769904524,-46.26661772732168,1.032892217052848,6,0.33521270751953125,-0.4514198303222656,1.110671043395996,1.5285682678222656,-0.303924560546875,0,-0.04892822903900451,-1.3278672468553678,39.76067352294922,2.119956984475151,39.81430435180664,-1.4722199172584058,39.921573638916016,-0.04892822903900451
3807,2010-06-22,37.89242172241211,39.08130645751953,37.84772491455078,38.25891876220703,2963866.0,-0.012348537892148959,-4.411743048640688,0.21465867985191175,40.160191558010396,56.08526504203509,0.8909221700707093,0.49725367292779765,2.1448987430849797,0.20183548863543876,23.644433306486555,1.23358154296875,-0.020597952350982496,-0.6006999969482436,-2.5623939969201643,1.3609940030236771,-1.5815469969342004,0.3801470030377132,-0.6872989790629731,1.8519250252492125,-50.54088487075828,0.9808469999859595,6,1.0548019409179688,0.02234649658203125,1.5598554611206055,2.0023345947265625,-0.3754386901855469,1,-0.04033968266847854,1.2439042668570728,38.366188049316406,-1.3278672468553678,39.76067352294922,2.119956984475151,39.81430435180664,-0.04033968266847854
3808,2010-06-23,37.45441055297852,37.96393203735352,36.66777801513672,37.96393203735352,4098669.0,-0.011559334281728395,4.0877305941543165,1.3902472027062192,39.30571531384124,54.397185088968584,1.4913723147159104,1.0051015772503078,2.4891947417221516,0.7168513104767484,21.88735596510703,1.296154022216804,0.23908392256729627,-1.0503318786620994,-2.982857696033655,0.882193938709456,-2.016594787347877,-0.08406896997632174,2.8068466186523366,21.890555185778677,-27.18789855274804,0.9662629086857759,6,1.0101070404052663,0.4603576660156179,1.9978666305541921,2.440345764160149,-0.00893783569336648,2,0.015990407446226707,-4.411743048640688,37.89242172241211,1.2439042668570728,38.366188049316406,-1.3278672468553678,39.76067352294922,0.015990407446226707
3809,2010-06-24,35.273292541503906,37.09685134887695,35.094512939453125,36.70353317260742,7398367.0,-0.058233943059642246,-1.2400029018843044,2.807027132247245,35.7070140731219,51.85395131591285,3.5810243835454045,3.165468247917161,4.53865816602864,2.9503696554931196,21.21612395207557,2.3598976135253977,0.4120944996676812,-3.1152427673339815,-5.5033094097109085,-0.7271761249570545,-4.309276088522445,-1.921209446145518,4.9160950469970714,3.4601984154231555,-48.50715038859249,1.1940333211884646,6,2.404592514038086,2.404592514038086,4.178984642028809,4.760019302368164,2.538677215576172,3,0.07881400052472887,4.0877305941543165,37.45441055297852,-4.411743048640688,37.89242172241211,1.2439042668570728,38.366188049316406,0.07881400052472887
3810,2010-06-25,34.862098693847656,35.827510833740234,34.65650177001953,35.317989349365234,4718201.0,-0.011657370719572735,-1.7010263923167959,0.318751016859192,38.27698201470487,49.18870925772014,3.7895536957241305,3.418207706329625,4.823672783268613,3.4058245732465338,21.43928523202708,1.1710090637207031,0.5228012048660702,-3.31458225250244,-6.147534267880275,-0.4816302371246053,-4.731058260191361,-1.898106244813519,5.123493908691408,3.7520380160479405,-52.00583483334412,1.4164760076889176,6,2.596780776977539,2.596780776977539,4.793540954589844,5.345523834228516,2.842601776123047,4,0.11461545111058347,-1.2400029018843044,35.273292541503906,4.0877305941543165,37.45441055297852,-4.411743048640688,37.89242172241211,0.11461545111058347
3811,2010-06-28,35.46101379394531,35.66661071777344,34.888916015625,35.12133026123047,3096543.0,0.017179548063276817,1.071429297188551,-0.7450986954957367,40.73298696029281,46.730780525845894,2.9188297030849952,2.731962005314756,4.104665425558714,2.858956317947438,21.76102750720048,0.8045120239257812,0.4386541402841573,-2.5713024139404297,-5.650955498174184,0.5083506702933249,-4.111128956057307,-1.0314758718235524,4.204833358642581,18.181865206356214,-39.86656360078165,1.5398265421168789,6,1.9978656768798828,1.9978656768798828,4.208033561706543,4.746608734130859,2.359893798828125,0,0.08847994361380285,-1.7010263923167959,34.862098693847656,-1.2400029018843044,35.273292541503906,4.0877305941543165,37.45441055297852,0.08847994361380285
3812,2010-06-29,34.844223022460945,35.326927185058594,34.65650177001953,35.10345458984375,3988366.0,-0.017393489511280724,-1.1126604798769053,-0.7631561215551304,35.33604852580869,43.68533121796424,3.1226944861211337,3.2232483232333564,4.581634578355249,3.5335849408187485,21.853130753226473,0.8045120239257812,0.24794073387349158,-3.003502845764153,-6.383910442075766,0.3769047505474603,-4.69370664391996,-1.3132990476083464,4.521063407172846,5.67574331938158,-53.0659397858291,1.6902037981558078,6,2.6146564483642507,2.6146564483642507,4.353291511535637,5.1086368560790945,2.815784454345696,1,0.09235506454640152,1.071429297188551,35.46101379394531,-1.7010263923167959,34.862098693847656,-1.2400029018843044,35.273292541503906,0.09235506454640152
3813,2010-06-30,34.728015899658196,35.44313430786133,34.67438125610352,34.862098693847656,2627251.0,-0.0033350470385820064,-5.370386761289415,0.5172317381835722,28.079934865361395,40.73536635260314,2.7096719232800055,3.1295947100666837,4.556380530774966,3.7048295297161715,22.31602319433697,0.7687530517578054,-0.045515027352166726,-2.8846143722534237,-6.450618096654608,0.681389352147761,-4.667616234454016,-1.1016125100528313,4.354743450398736,2.9304871014483047,-50.680087107257336,1.7830018622005916,6,2.7308635711669993,2.7308635711669993,4.375638961791999,5.224843978881843,2.6548805236816477,2,0.08030885325054848,-1.1126604798769053,34.844223022460945,1.071429297188551,35.46101379394531,-1.7010263923167959,34.862098693847656,0.08030885325054848
3814,2010-07-01,35.049819946289055,35.13026809692383,33.780479431152344,34.64756393432617,3503300.0,0.009266410369099809,3.7936895012429974,-3.00005690062285,27.0270504061789,37.06604789131604,1.833795105014218,2.6181747277351732,4.085869132434688,3.4413493675685842,23.209962028275587,1.3497886657714844,-0.4016816867450217,-2.3572134017944393,-6.019988133920684,1.3055613303318054,-4.188600767857558,-0.5258260357313205,3.767363948965631,62.00884429676997,13.591490576534817,1.831387366063122,7,1.9084739685058665,1.9710483551025462,3.763317108154304,4.6393394470214915,3.0571365356445455,3,0.06834993088886732,-5.370386761289415,34.728015899658196,-1.1126604798769053,34.844223022460945,1.071429297188551,35.46101379394531,0.06834993088886732
3815,2010-07-02,34.39727020263672,35.273292541503906,34.361515045166016,35.08557510375977,2081553.0,-0.018617777342431863,-1.3999979917763241,-1.7111115325892616,20.769233294363318,33.932795223520394,1.838920047727001,3.1662335582459633,4.542752850254402,4.136460287651943,23.37193661843779,0.9117774963378906,-0.8358146878462023,-2.8403690338134737,-6.735505727675566,1.0547676600486184,-4.787937380744523,-0.8928006868824241,4.016977335489777,32.70137004032861,-10.08280831305487,1.9475683469310465,7,2.0336227416992188,2.623598098754883,4.357763290405273,5.291889190673828,3.361064910888672,4,0.09927239965052825,3.7936895012429974,35.049819946289055,-5.370386761289415,34.728015899658196,-1.1126604798769053,34.844223022460945,0.09927239965052825
3816,2010-07-06,33.619579315185554,35.02300262451172,33.38716506958008,34.951488494873054,3021143.0,-0.022609087374368175,1.2181789026655088,1.9350569457145033,14.947391023299971,31.1313729418859,2.0925514839797543,3.8943659822107293,5.111130268765713,4.957760499503841,23.237037835489748,1.6358375549316406,-1.2242575672605014,-3.459839630126943,-7.676381221116799,0.7567019608629124,-5.568110425621867,-1.351568834632019,4.423966774383011,11.304363960220028,-23.670996653411812,2.1082707954949265,7,2.055969238281243,3.2046318054199148,5.135454177856438,6.069580078124993,2.4314079284667827,1,0.12151018061489993,-1.3999979917763241,34.39727020263672,3.7936895012429974,35.049819946289055,-5.370386761289415,34.728015899658196,0.12151018061489993
3817,2010-07-07,34.227432250976555,34.23637008666992,33.14581298828125,33.279895782470696,3399038.0,0.01808032545833904,1.2592570640555705,-0.7114122216112181,17.466828996332637,28.704830017718276,1.0171073120674876,3.230368045005271,4.31601935569828,4.387360379363791,22.9114130764017,1.0905570983886719,-1.6829727497131657,-2.711197471618661,-7.116634174827958,1.694239231590636,-4.913915823223313,-0.5084791200140089,3.350475736593161,47.08175793593436,18.33473062154848,2.202718351604649,7,0.8938999176025462,2.4761028289794993,4.527601242065437,5.4617271423339915,1.9397621154785227,2,0.10498816608407302,1.2181789026655088,33.619579315185554,-1.3999979917763241,34.39727020263672,3.7936895012429974,35.049819946289055,0.10498816608407302
3818,2010-07-08,34.406211853027344,34.844223022460945,34.120162963867195,34.424087524414055,3337734.0,0.00522328408219086,-1.4545513326178352,-0.0188654178291409,19.35159455267818,26.88756118211342,0.4028315071982007,2.9664221765734595,3.977015770651782,4.2441706193502995,23.336191512583458,0.72406005859375,-1.9753948398659773,-2.381795692443845,-6.922056974237691,2.1584655893500013,-4.651926333340768,-0.11166505154692175,2.639844734627758,59.24375925666928,35.91728527739185,2.270130640896924,7,0.08045005798339844,2.297323226928711,4.071712493896484,5.282947540283203,1.0369224548339844,3,0.09457000490720979,1.2592570640555705,34.227432250976555,1.2181789026655088,33.619579315185554,-1.3999979917763241,34.39727020263672,0.09457000490720979
3819,2010-07-09,35.24647521972656,35.28223419189453,34.254249572753906,34.45984649658203,2636648.0,0.02442185063233815,1.395824998444154,-44.00554844218565,26.51161904429199,25.58029862984532,-0.49353658639215325,1.9909811761902887,3.0184344371616874,3.4244768124050893,23.72996817668053,1.027984619140625,-2.1566715002717984,-1.3909101486206055,-5.925580581884461,3.1437602846432497,-3.658245365252533,0.8764250680113221,1.3315521360036797,98.32622087313632,76.78988617372795,2.267335216631929,7,-0.8402633666992188,1.4570598602294922,3.22027587890625,4.442684173583984,0.6972427368164062,4,0.06061375471716901,-1.4545513326178352,34.406211853027344,1.2592570640555705,34.227432250976555,1.2181789026655088,33.619579315185554,0.06061375471716901
3820,2010-07-12,35.46995162963867,35.487831115722656,34.826343536376946,35.166027069091804,2040720.0,0.006340390309072186,2.8947285672574146,0.3863634159352026,32.83898736077022,24.703187563231698,-0.694785588247619,1.595135426688607,2.6675757941810474,3.2205091159108434,24.345547233591837,0.6614875793457102,-2.3129664900080726,-1.006084823608397,-5.461144135281906,3.4489744880651116,-3.2336144794451513,1.2214448322283573,0.6962100019976916,99.2365778097748,73.46926172783006,2.227529655836755,7,-1.1531295776367188,1.2335834503173828,2.762150764465332,4.219207763671875,1.1531295776367188,0,0.07434475467655988,1.395824998444154,35.24647521972656,-1.4545513326178352,34.406211853027344,1.2592570640555705,34.227432250976555,0.07434475467655988
3821,2010-07-13,36.82867813110352,37.043216705322266,35.916900634765625,35.916900634765625,3382258.0,0.03830640976486421,-1.4705941418392834,3.0000125514610834,44.29528965642531,25.69865879996688,-2.055237011288618,0.05624615074984973,1.2335328043518317,1.8903894165793602,25.134732133822762,1.5732650756835938,-2.231936790014686,0.4688488006591882,-3.809984781930538,4.747682383248915,-1.670567990635675,2.6082655919540514,-3.6828651428222727,94.49534639481422,62.98877539993914,2.1394167912948627,7,-1.734163284301765,-0.12514305114746804,1.3073291778564382,2.860481262207024,0.32180404663085227,1,0.025242746403019378,2.8947285672574146,35.46995162963867,1.395824998444154,35.24647521972656,-1.4545513326178352,34.406211853027344,0.025242746403019378
3822,2010-07-14,36.52475357055664,36.8823127746582,36.23870468139648,36.66777801513672,2058396.0,-0.008252388518126152,1.2500083349447808,-0.15686331934548467,44.941629395438085,27.572180414419844,-1.662711939584817,0.1265886731879533,1.4365959340655579,2.2138791972706713,26.09415741074457,0.6436080932617259,-2.1578650414969758,0.3173341751098633,-3.6880160662787063,4.322684416498433,-1.6853409455844215,2.320009295804148,-3.3009925079345734,82.26296261978617,47.493582746662725,2.002675120694285,7,-1.4302387237548828,0.17878150939941406,1.5822019577026367,3.1644058227539062,0.17877960205078125,2,-0.012971102624665387,-1.4705941418392834,36.82867813110352,2.8947285672574146,35.46995162963867,1.395824998444154,35.24647521972656,-0.012971102624665387
3823,2010-07-15,36.74822998046875,36.80186462402344,36.01523208618164,36.48006057739258,1721110.0,0.006118491928505776,3.190471352076327,-1.8749899981329847,60.19779146230431,31.257818309544888,-1.753928973645806,-0.36555868575329953,1.1594597465975625,2.0114661419036963,27.55143312118755,0.7866325378417969,-2.140028059963271,0.6994777679443374,-2.919113815815436,4.318069351704111,-1.1098180239355457,2.5087735598242205,-3.4480798049926804,89.42308349894887,48.59921469330902,1.809295791879886,7,-1.6537151336669922,-0.04469490051269531,1.3542566299438477,2.940929412841797,0.14302444458007812,3,-0.015811254428376165,1.2500083349447808,36.52475357055664,-1.4705941418392834,36.82867813110352,2.8947285672574146,35.46995162963867,-0.015811254428376165
3824,2010-07-16,35.541465759277344,36.56945037841797,35.43419647216797,36.52475357055664,1844054.0,-0.03283870330170424,1.1166655405285262,-3.6666666666666665,54.2316450980094,34.97586406550556,-0.5253353300597894,0.5319557781303104,2.3023340841787316,3.2386276790545665,29.24714165514244,1.3140335083007812,-2.0397642329760117,-0.2936445236206069,-3.4513443239541672,2.8640552767129535,-1.872494423787387,1.2852053765461733,-2.16645425320435,32.25814777850454,-12.707505513666376,1.5788499001667808,7,-0.44695091247558594,1.162069320678711,2.5364389419555664,4.147693634033203,1.3050918579101562,4,-0.0027666684340487135,3.190471352076327,36.74822998046875,1.2500083349447808,36.52475357055664,-1.4705941418392834,36.82867813110352,-0.0027666684340487135
3825,2010-07-19,35.496768951416016,35.77387619018555,35.148147583007805,35.586158752441406,1755006.0,-0.0012575960756391336,1.6923209493562115,0.09090909090909091,50.239228832217215,38.897179377607486,-0.3445008915191323,0.2538477160120607,2.3037820129564324,3.2983879658745536,31.148787503461882,0.6257286071777415,-1.8643717927713368,-0.12514610290527628,-2.6863118380249347,2.436019632214382,-1.4057289704651055,1.155436764654553,-2.048393341358036,18.396234960677145,-28.719878621156102,1.2805828675598276,7,-0.4022541046142578,1.206766128540039,2.5811357498168945,4.192390441894531,0.6257286071777344,0,0.012591258819603768,1.1166655405285262,35.541465759277344,3.190471352076327,36.74822998046875,1.2500083349447808,36.52475357055664,0.012591258819603768
3826,2010-07-20,36.48899841308594,36.53369140625,35.08557510375977,35.21072006225586,2729388.0,0.02795266980574973,1.1176486995327977,-14.300046942346263,60.478355923092046,43.67623792502519,-0.9911264668189972,-0.9341196461917463,1.2870105936356424,2.3365648703051107,31.834668571731896,1.4481163024902273,-1.671137780919473,0.9609428405761733,-1.296329121050178,3.2182148022025245,-0.16769314023699877,2.0895788213893454,-2.968725981122674,78.10952773224848,24.687718691200637,1.1286359808131738,7,-0.9073085784912109,0.2145366668701172,1.5889062881469727,3.2001609802246094,0.017879486083984375,1,0.0036746087867780552,1.6923209493562115,35.496768951416016,1.1166655405285262,35.541465759277344,3.190471352076327,36.74822998046875,0.0036746087867780552
3827,2010-07-21,36.363853454589844,36.8823127746582,36.0599250793457,36.52475357055664,3264124.0,-0.0034296627459966533,-1.139526113385436,-0.125872518972345,60.409561284903916,48.238234228605826,-0.5934699814662068,-0.979586727552558,1.3346464645074434,2.488557089599368,32.306280140583574,0.8223876953125,-1.3470073614292772,0.9122262954711928,-1.0979619192281902,2.922414510170576,-0.09286781187849869,1.9173204028208843,-2.7731221371593975,71.14440641693052,10.867515150982207,1.0050941073496902,7,-0.7151203155517578,0.33968162536621094,1.7140512466430664,3.325305938720703,0.7329978942871094,2,0.02163216074244856,1.1176486995327977,36.48899841308594,1.6923209493562115,35.496768951416016,1.1166655405285262,35.541465759277344,0.02163216074244856
3828,2010-07-22,38.053321838378906,38.16952896118164,36.70353317260742,36.71247482299805,3516613.0,0.04646010318732641,-1.1578907471720998,-8.333412361601745,66.27906495912407,52.65683933025383,-1.912287846584377,-2.7635755662171206,-0.4243833394049332,0.8274689000516489,31.92418928220003,1.8056755065917969,-0.8189616790170788,2.571749114990233,0.4228787496742257,4.72061948030624,1.4973139323322258,3.64618429764824,-4.393540813190626,96.23187867992677,34.679754396804384,1.074435182658005,7,-1.5553855895996094,-1.3497867584228516,0.024582862854003906,1.6358375549316406,-0.07151031494140625,3,-0.03547098125899084,-1.139526113385436,36.363853454589844,1.1176486995327977,36.48899841308594,1.6923209493562115,35.496768951416016,-0.03547098125899084
3829,2010-07-23,38.053321838378906,38.42876052856445,37.686824798583984,37.71364212036133,2382593.0,0.0,-2.7727365307211094,0.25333219533706025,71.32431600175862,56.93298695703032,-1.6452850497031335,-2.6821385867500567,-0.5066177934905411,0.8652719859403959,30.83792975929266,0.7419357299804688,-0.3140450392512548,2.4327476501464815,-0.0002662055540341157,4.865761505846997,1.2162407222962202,3.649254577996743,-4.213150895750893,88.77003089927382,22.594890630090788,1.2165069278502592,7,-1.2961540222167969,-1.3497867584228516,0.12067699432373047,1.6358375549316406,-1.0637397766113281,4,-0.030537870472008732,-1.1578907471720998,38.053321838378906,-1.139526113385436,36.363853454589844,1.1176486995327977,36.48899841308594,-0.030537870472008732
3830,2010-07-26,38.85783386230469,38.93828582763672,37.9460563659668,38.0175666809082,1914084.0,0.021141702880571822,-1.018187249527667,2.473704306811163,80.45739198557035,60.95099832693533,-2.1441698950165247,-3.343367723720519,-1.359199198161285,0.10248315372567163,29.63415591039393,0.9922294616699219,0.21749988996937475,3.037472915649417,0.2380683492755722,5.836877482023262,1.637770632462491,4.437175198836343,-4.742347544520484,97.91180882505829,23.771591974430763,1.399702283186924,7,-1.8459033966064453,-2.154298782348633,-0.7687549591064453,0.8313255310058594,-1.9755210876464844,0,-0.05175986526280074,-2.7727365307211094,38.053321838378906,-1.1578907471720998,38.053321838378906,-1.139526113385436,36.363853454589844,-0.05175986526280074
3831,2010-07-27,38.59860229492188,39.2779655456543,38.48239517211914,39.12600326538086,1867770.0,-0.006671281994292566,-1.0941154025735387,-0.6276586568363431,76.48971043104768,64.4563406642253,-1.7963804858077808,-2.990339904379205,-1.1310036673138129,0.404352284148608,28.447748569877508,0.7955703735351562,0.6602655761872569,2.6213619232177834,-0.43327853913312,5.676002385568687,1.0940416920423317,4.148682154393235,-4.097292016349478,78.88891523133297,1.2712102217090262,1.5273202311754521,7,-1.4168319702148509,-1.957641601562507,-0.520697593688972,1.0905570983886648,-0.4111938476562571,1,-0.06415011397067849,-1.018187249527667,38.85783386230469,-2.7727365307211094,38.053321838378906,-1.1578907471720998,38.053321838378906,-0.06415011397067849
3832,2010-07-28,38.06226348876953,38.831016540527344,37.86560440063477,38.57178497314453,1859940.0,-0.013895290872304789,-1.1386126063699613,0.9660988752667303,71.23573408159699,65.68277873303559,-1.1387633519126013,-2.319472847575099,-0.6469818040872539,0.9730780369079852,26.909830248301432,0.965412139892571,1.0019076219907674,1.9241210937500028,-1.2170231344261069,5.065265321926113,0.35354897966194443,3.4946932078380613,-3.0832876834889404,52.77786009791486,-26.04190760512845,1.570572114088056,7,-0.8804931640625,-1.8503742218017578,0.2458209991455078,1.6268959045410156,1.4659957885742188,2,-0.04086424313831294,-1.0941154025735387,38.59860229492188,-1.018187249527667,38.85783386230469,-2.7727365307211094,38.053321838378906,-0.04086424313831294
3833,2010-07-29,37.51698303222656,38.43769836425781,37.26668930053711,38.34830856323242,2520192.0,-0.014326012343008898,1.3185884823239284,1.6315809175850504,63.65592394531387,66.72992082718052,-0.5285501604412701,-1.638545941254037,-0.15451700439582794,1.5334876843488132,25.241593560875675,1.1710090637207031,1.1317497276023474,1.2393922805786133,-1.8857541642269808,4.364538725384207,-0.3231809418241838,2.8019655029814103,-2.1081082529086004,12.444522839520221,-61.267844028692096,1.5625732224027986,7,-0.33521270751953125,-1.305093765258789,0.9140129089355469,2.1721763610839844,2.3152008056640696,3,-0.011198439996860099,-1.1386126063699613,38.06226348876953,-1.0941154025735387,38.59860229492188,-1.018187249527667,38.85783386230469,-0.011198439996860099
3834,2010-07-30,37.445472717285156,37.642127990722656,36.87337493896485,37.26668930053711,1447254.0,-0.0019060785052993356,1.6875062512085421,-0.21505825345184396,62.10297381974788,68.04811471468393,-0.1771866614718931,-1.4528451458406835,-0.13370771056884223,1.6192940478124385,23.181343598177982,0.7687530517578054,1.283135614579308,1.0480993270873995,-2.062515300188032,4.158713954362831,-0.5072079865503198,2.603406640725119,-1.6496888613335585,23.791899408105444,-44.76303525005442,1.5553073136377173,7,-0.263702392578125,-1.2335834503173828,0.7441701889038086,2.2436866760253906,2.225811004638672,4,0.014323194961423535,1.3185884823239284,37.51698303222656,-1.1386126063699613,38.06226348876953,-1.0941154025735387,38.59860229492188,0.014323194961423535
3835,2010-08-02,37.81196975708008,38.16952896118164,37.1236686706543,37.97287368774414,3046650.0,0.009787485994955603,2.774207758596955,-0.8999935989075469,56.85786955989629,67.64583845210663,-0.20197553430301696,-1.6341905312455296,-0.49985545803114917,1.2662292703472033,21.10257067941254,1.0458602905273438,1.2850378037627053,1.243861389160159,-1.778103723501772,4.26582650182209,-0.2671211671708065,2.7548439454911247,-1.6679677321582105,39.03345606957397,-25.156235742160007,1.5109825563309671,8,-0.14302444458007812,-1.6000804901123047,-0.13408470153808594,1.6403064727783203,1.850372314453125,0,-0.021749401065214613,1.6875062512085421,37.445472717285156,1.3185884823239284,37.51698303222656,-1.1386126063699613,38.06226348876953,-0.021749401065214613
3836,2010-08-03,37.7047004699707,37.84772491455078,37.1951789855957,37.84772491455078,2543237.0,-0.002836913490582904,8.124956658576268,0.8888809862494073,58.46153088613607,67.42939063002132,0.10714350984936516,-1.2703117724694692,-0.38396639666507326,1.3860152858395907,18.49268200071063,0.6525459289550781,1.4354577236273798,0.9323360443115263,-1.7876447882197724,3.652316876842825,-0.4276543719541195,2.292326460577172,-1.2473020929755947,42.465665336409344,-18.634920526106434,1.3599904162656478,8,0.28604888916015625,-1.4928112030029297,-0.2458209991455078,1.5285701751708984,1.5285720825195384,1,-0.02181127777337677,2.774207758596955,37.81196975708008,1.6875062512085421,37.445472717285156,1.3185884823239284,37.51698303222656,-0.02181127777337677
3837,2010-08-04,37.82090759277344,38.1069564819336,37.543800354003906,37.88348388671875,1625685.0,0.0030820327798462,1.2105294681360468,0.4375216707118662,57.81248437203068,66.4886594536776,0.24513339753210772,-1.1631358665714302,-0.48224487488689505,1.286838634383514,15.718046347913264,0.5631561279296946,1.6529763207036652,0.8688694000244155,-1.607078667720863,3.344817467769694,-0.3691046338482238,2.1068434338970548,-1.0814524989124124,60.571403489092134,2.9272893389739707,1.2379740338726406,8,0.2547626495361328,-1.609018325805664,-0.3620281219482422,1.412363052368164,2.1811180114746094,2,0.009690429918773669,8.124956658576268,37.7047004699707,2.774207758596955,37.81196975708008,1.6875062512085421,37.445472717285156,0.009690429918773669
3838,2010-08-05,37.66000747680664,37.74045944213867,37.230934143066406,37.62425231933594,1336055.0,-0.004254263744784881,4.181812891587298,-0.571385028041941,68.20276225818442,66.14182014883602,0.38484522322155357,-0.7862840834402931,-0.3138496222087852,1.4580118675882474,13.360052704639253,0.5899734497070312,1.7097984556292545,0.5452795028686523,-1.6364457400669465,2.7270047458042512,-0.5455831185991471,1.6361421243364518,-0.6667013377662911,60.68974245023951,-0.1586880185609374,1.0908626214678,8,0.4156627655029297,-1.4481182098388672,-0.2011280059814453,1.573263168334961,3.0303192138671875,3,0.049608375720257,1.2105294681360468,37.82090759277344,8.124956658576268,37.7047004699707,2.774207758596955,37.81196975708008,0.049608375720257
3839,2010-08-06,37.382896423339844,37.445472717285156,36.75716781616211,37.3203239440918,1629153.0,-0.0073582315042677315,6.333116579626506,1.7500266723567695,65.58345000085097,64.48915992831165,0.6222965453568534,-0.35933444001002357,-0.04441231607215457,1.741605253173347,11.430382626870278,0.9028396606445312,1.781435432091854,0.1613473892211914,-1.8367029818350034,2.159397760277386,-0.837677796306906,1.1603725747492888,1.8950691223144531,44.30372567131768,-21.009351590967015,0.9990251855280973,8,0.6346702575683594,-1.1710071563720703,0.07598304748535156,1.8503742218017578,3.396820068359375,4,0.06551893108586393,4.181812891587298,37.66000747680664,1.2105294681360468,37.82090759277344,8.124956658576268,37.7047004699707,0.06551893108586393
3840,2010-08-09,38.1069564819336,38.32149124145508,37.47228622436523,37.47228622436523,1421971.0,0.01936875223348644,-1.6760510894064238,10.14296165335632,63.98763156957444,63.10004005481462,-0.24526930943380876,-0.9230316158420635,-0.816304025410254,1.015600720058579,9.628268475151698,0.9385948181152344,1.6630605778190812,0.7535572052002024,-1.1006634855076243,2.607777895908029,-0.17355314015370737,1.6806675505541122,1.1205931091308514,86.28577977848163,21.65814135395682,0.9271103453539117,8,-0.3128643035888743,-1.8950672149658274,-1.1173753738403391,0.688302993774407,2.717456817626946,0,0.04105096245962003,6.333116579626506,37.382896423339844,4.181812891587298,37.66000747680664,1.2105294681360468,37.82090759277344,0.04105096245962003
3841,2010-08-10,37.75833511352539,38.08013916015625,37.56167984008789,37.86560440063477,1625685.0,-0.009148496773115133,-1.0714351033347558,-0.16901577761082634,61.607124146107715,62.03019450642692,-0.03170899717393638,-0.5282766483415315,-0.4963447777846568,1.3602306570062836,9.168462043237009,0.5452766418457102,1.4895272221401399,0.3584529876709013,-1.4869718473300324,2.203877822671835,-0.564259429829562,1.2811654051713646,1.4198068420410124,64.00001950848375,0.18858258573713016,0.9227124175004662,8,-0.1609020233154297,-1.5464458465576172,-1.032454490661621,1.0369243621826172,2.4671630859375,1,0.05042613643539018,-1.6760510894064238,38.1069564819336,6.333116579626506,37.382896423339844,4.181812891587298,37.66000747680664,0.05042613643539018
3842,2010-08-11,36.05098724365234,37.1236686706543,35.997352600097656,37.1236686706543,2243540.0,-0.04521777416137884,1.100001066867712,9.999893314366403,33.3828039721715,58.6665145094111,1.520201743019129,1.2034600000121642,1.1558587461228669,3.0513347364689594,8.84668991382909,1.7609825134277344,1.0993734594259763,-1.3252065658569379,-3.2291642495468977,0.578751117833022,-2.2771854077019213,-0.37322772401195436,3.078735229125982,2.3077213467504194,-55.0314994374189,0.9519788418449802,8,1.1084346771240305,0.1609020233154368,0.19889259338379617,2.5476150512695384,3.933158874511726,2,0.08827179370512872,-1.0714351033347558,37.75833511352539,-1.6760510894064238,38.1069564819336,6.333116579626506,37.382896423339844,0.08827179370512872
3843,2010-08-12,36.16719436645508,36.48006057739258,35.60403823852539,35.60403823852539,2381586.0,0.0032234102777088935,-2.1111171322513345,-0.5249984886040713,34.643392463029244,55.61544991422014,1.332520502862792,1.097774722067129,0.9559032437930739,2.9125435741047028,8.455347893157473,0.8760223388671875,0.7599230883741086,-1.1799476623535128,-3.141121937578724,0.7812266128716985,-2.160534799966115,-0.1993605247409107,2.837233311416014,20.723674975153152,-31.291444909043356,0.9805871376126042,8,0.7955703735351562,0.5318698883056641,-0.2547607421875,2.310731887817383,4.085121154785163,3,0.10603065305363457,1.100001066867712,36.05098724365234,-1.0714351033347558,37.75833511352539,-1.6760510894064238,38.1069564819336,0.10603065305363457
3844,2010-08-13,35.44313430786133,36.06886672973633,35.42525863647461,35.997352600097656,1592907.0,-0.02001980168152917,-1.1818346405271019,-0.9841290270138456,21.828896857362565,51.72334183616084,1.94747716889281,1.9121260139263185,1.5947197956117094,3.6127200264966035,7.70989636849484,0.7419357299804688,0.4653623345844977,-1.8990911483764634,-3.8797219204146103,0.08153962366168344,-2.8894065343955333,-0.9087757623573935,3.3572700036490204,0.617204272750023,-43.70892253408126,0.9903153860190723,8,1.4302406311035156,1.3229732513427734,0.1519641876220703,2.8962364196777344,3.9063453674316406,4,0.1480453827033199,-2.1111171322513345,36.16719436645508,1.100001066867712,36.05098724365234,-1.0714351033347558,37.75833511352539,0.1480453827033199
3845,2010-08-16,35.94371795654297,36.24764633178711,35.18390274047852,35.29117202758789,1284484.0,0.014123571700333848,-1.4536099709196415,-1.1774168014592008,28.936157333704656,48.44274477477958,1.2896309849590466,1.5249273250178703,1.0573308446500391,3.0766481066401212,6.803829939239758,1.0637435913085866,0.29345362744231807,-1.4208549499511705,-3.322316551583498,0.4806066516811569,-2.3715857507673377,-0.4701241491350032,2.5866747009645223,26.234571559907145,-13.152852644069618,0.9507308008161638,8,0.8089790344238281,1.1084365844726562,-0.38884449005126953,2.2526302337646484,2.8783607482910156,0,0.13454363683253678,-1.1818346405271019,35.44313430786133,-2.1111171322513345,36.16719436645508,1.100001066867712,36.05098724365234,0.13454363683253678
3846,2010-08-17,36.62308120727539,37.10578918457031,36.0599250793457,36.29233932495117,1939031.0,0.01890075065561647,-1.6292183319428062,0.5068484341842968,38.83492559734321,46.33412713314764,0.49249632534262844,0.9023902861276625,0.3805732587030235,2.3685268498634358,6.277351198771636,1.1620712280273438,0.15165199843363553,-0.7481958389282255,-2.6375662377374596,1.1411745598810086,-1.6928810383328425,0.19648936047639154,1.5726624585292015,74.19340882363343,34.99201624838103,0.9446851994046176,8,0.12961578369140625,0.5586891174316406,-1.1129026412963867,0.9564762115478516,1.8950691223144531,1,0.1147181491504472,-1.4536099709196415,35.94371795654297,-1.1818346405271019,35.44313430786133,-2.1111171322513345,36.16719436645508,0.1147181491504472
3847,2010-08-18,37.150482177734375,37.57955551147461,36.408546447753906,36.67671585083008,2036246.0,0.014400780957616766,-1.3185884823239284,1.4324352379414547,47.14880261342945,43.99479828373042,-0.15645882302093383,0.4605561608118194,-0.1463969652676127,1.820851928306297,5.887680793954638,1.1710090637207031,0.04802966049452806,-0.2601263046264677,-2.0931038211915407,1.5728512119386053,-1.1766150629090077,0.6563624536560724,0.7440773955376088,82.08950232959552,37.87169495999677,0.9164887582825378,8,-0.3977851867675781,0.03128814697265625,-1.2514572143554688,0.23688507080078125,1.8324966430664062,2,0.0827719006988148,-1.6292183319428062,36.62308120727539,-1.4536099709196415,35.94371795654297,-1.1818346405271019,35.44313430786133,0.0827719006988148
3848,2010-08-19,36.70353317260742,37.20411682128906,36.42642593383789,36.93594741821289,1232017.0,-0.012030772655619137,1.0232528135606678,-0.4905672531100286,44.546629618310355,41.65737379678146,0.1570630308074854,0.8444952128098251,0.28369471804630564,2.2350164922914004,6.057855376684467,0.7776908874511719,-0.07982587070635816,-0.6395858764648423,-2.472320950819359,1.1931491978896744,-1.5559534136421007,0.27678166071241606,0.9199607173852158,63.43283344426634,15.944264817093128,0.9163675371772596,8,0.049163818359375,0.4782371520996094,-0.8045082092285156,0.6257305145263672,2.064910888671875,3,0.08938139361485309,-1.3185884823239284,37.150482177734375,-1.6292183319428062,36.62308120727539,-1.4536099709196415,35.94371795654297,0.08938139361485309
3849,2010-08-20,36.89125442504883,36.98064422607422,36.4979362487793,36.560508728027344,1442443.0,0.00511452811800428,-1.1176480432436051,-1.423087023602403,43.04994845628001,39.33096456197097,-0.12039219354203112,0.5957978546892377,0.053861575569939646,2.0176960197508222,6.048234661900451,0.4827079772949219,-0.21602325264758804,-0.393761253356935,-2.2052528401876685,1.4177303334737985,-1.2995070467722982,0.5119845400584282,0.6883010864257812,71.26874584000781,21.77250830365152,0.9057457934153665,8,-0.2592334747314453,0.2905158996582031,-0.9922294616699219,0.12514495849609375,2.1006622314453125,4,0.09110725966285615,1.0232528135606678,36.70353317260742,-1.3185884823239284,37.150482177734375,-1.6292183319428062,36.62308120727539,0.09110725966285615
3850,2010-08-23,36.8465576171875,37.53486251831055,36.8108024597168,37.08790969848633,875042.0,-0.0012115827601399953,-3.628616716454307,-0.7297210015801068,43.46050289914985,37.31467331230898,-0.3054010435717842,0.5081417612429817,0.04093828711634018,2.0359441934520532,5.697206432303478,0.72406005859375,-0.4184031111945501,-0.3378942489623995,-1.9987982658753793,1.3230097679505803,-1.1683462574188894,0.4925577594940904,-1.6626548767089773,51.764726555243726,1.3221968736028344,0.8304520084564914,8,-0.4648284912109375,0.33521270751953125,-0.9475326538085938,0.12067794799804688,1.644775390625,0,0.06792824676077625,-1.1176480432436051,36.89125442504883,1.0232528135606678,36.70353317260742,-1.3185884823239284,37.150482177734375,0.06792824676077625
3851,2010-08-24,36.12249755859375,36.51581573486328,35.80069351196289,36.43536376953125,1132341.0,-0.019650683955778958,2.018857290089858,1.2963062479255243,38.15462089721245,37.84487519286908,0.18127610448518539,1.0932377872488033,0.6830796397061079,2.7296476401267853,5.197111495552216,1.0458641052246094,-0.6166764155599367,-0.9381490707397475,-2.522595247369054,0.646297105889559,-1.7303721590544043,-0.1459259824250907,-0.8915756225585838,18.090444717982148,-29.78734576186493,0.7922230883146542,8,0.2592315673828125,1.0592727661132812,-0.22347259521484375,0.8447380065917969,2.1185455322265625,1,0.07473406681975092,-3.628616716454307,36.8465576171875,-1.1176480432436051,36.89125442504883,1.0232528135606678,36.70353317260742,0.07473406681975092
3852,2010-08-25,36.50687789916992,36.67671585083008,35.80069351196289,35.8632698059082,2117910.0,0.010641023366467772,-1.279050842074968,-2.057135193133047,42.20074554315051,38.68458109066034,-0.1471051089555715,0.6180447023520017,0.2060139679476407,2.3024218791065607,5.1450990993897,0.8760223388671875,-0.8603606476650185,-0.47599945068359517,-2.005168008278588,1.0531691069113975,-1.240583729481095,0.28858482811390473,-1.229877151489248,40.721774211288114,-5.306729237720283,0.7645842787974968,8,-0.12514877319335938,0.7240562438964844,-0.36426544189453125,0.460357666015625,1.9218826293945312,2,0.055092972781045635,2.018857290089858,36.12249755859375,-3.628616716454307,36.8465576171875,-1.1176480432436051,36.89125442504883,0.055092972781045635
3853,2010-08-26,37.09685134887695,37.30244827270508,36.59626770019531,36.60520553588867,1956035.0,0.01616061092204335,-1.7719363919501676,0.7638900413708081,48.143872241180524,41.60846724441789,-0.6608321996124857,-0.0052889593146261404,-0.48293906882631177,1.6761669816865918,5.4599696765146835,0.7955703735351562,-1.0680214595186044,0.13498058319091655,-1.374713629781688,1.644674796163521,-0.6198665232953857,0.8898276896772188,-1.7746933657836834,74.74230205762403,27.318500910800743,0.754847106486301,8,-0.7151222229003906,0.13408279418945312,-0.9207172393798828,-0.12961578369140625,1.3408470153808594,3,0.05084333045372946,-1.279050842074968,36.50687789916992,2.018857290089858,36.12249755859375,-3.628616716454307,36.8465576171875,0.05084333045372946
3854,2010-08-27,37.9818115234375,38.08013916015625,36.86443710327149,37.33820343017578,1627028.0,0.02385539856841068,1.8936214645661973,1.3090889340637173,49.20455261843448,43.860511164943425,-1.2827001236223978,-0.8938351556247852,-1.4551781217618043,0.7435744634385486,5.72230618583557,1.2157020568847585,-0.918130976386692,0.9931238174438448,-0.5708195295733489,2.5570671644610385,0.2111521439352515,1.7750954909524381,-2.615399449639888,95.6863355440529,50.98157206261546,0.7819716735085965,8,-1.0413951873779297,-0.7508773803710938,-1.3810758590698242,-1.0145759582519531,1.3587265014648366,4,0.020710769346964586,-1.7719363919501676,37.09685134887695,-1.279050842074968,36.50687789916992,2.018857290089858,36.12249755859375,0.020710769346964586
3855,2010-08-30,36.98958206176758,38.3304328918457,36.98958206176758,37.89242172241211,1741134.0,-0.026123805628850638,-1.970296695031985,-1.4027786009791487,45.483201752891766,44.59920851555993,-0.14138096568151326,0.03544117018969928,-0.5618278864749584,1.68206095429737,6.239378910322042,1.340850830078125,-0.7977133102214111,0.0420137405395522,-1.4732771402305005,1.557304621309605,-0.7156316998454741,0.7996591809245785,-1.514620904515624,46.9964834820163,4.536947899953923,0.7576454403850253,8,0.07598114013671875,0.24135208129882812,-0.2592306137084961,-0.02234649658203125,2.0023345947265625,0,0.05413239304469397,1.8936214645661973,37.9818115234375,-1.7719363919501676,37.09685134887695,-1.279050842074968,36.50687789916992,0.05413239304469397
3856,2010-08-31,36.8823127746582,37.21305847167969,36.67671585083008,36.83761978149414,1541783.0,-0.0028999864591671143,-1.926828760564553,-0.04950269146589824,56.0155064351596,45.584397829085496,0.007294477066821514,0.08215222132428579,-0.5117676670130464,1.728423271177391,6.679155254708186,0.5363426208496094,-0.5167800899959332,-0.02413616180420064,-1.496956497652306,1.4486841740439047,-0.7605463297282569,0.7122740061198556,-1.2360233133306266,42.756153906471475,-4.584763592690351,0.7364101679240532,8,0.18325042724609375,0.3486213684082031,-0.024580001831054688,-0.10279655456542969,2.7263946533203196,1,0.04362579545878842,-1.970296695031985,36.98958206176758,1.8936214645661973,37.9818115234375,-1.7719363919501676,37.09685134887695,0.04362579545878842
3857,2010-09-01,38.187408447265625,38.34830856323242,37.26668930053711,37.26668930053711,1925831.0,0.03538540765003639,-1.3495096556610222,20.600973028337318,62.47239214389575,47.576149220817214,-1.268657870100668,-1.258607779100899,-1.8448133671056297,0.3681067679221073,7.226277605654925,1.4659957885742188,-0.26922408756315974,1.2626344680786161,-0.2661493804283239,2.791418316585556,0.49824254382514965,2.0270263923320826,-2.3800703801069574,90.81641762122594,38.451753145763156,0.7643919242534687,9,-1.1129074096679688,-1.1799488067626953,-1.2760429382324219,-1.461526870727539,1.2514610290527344,2,0.001404511218108695,-1.926828760564553,36.8823127746582,-1.970296695031985,36.98958206176758,1.8936214645661973,37.9818115234375,0.001404511218108695
3858,2010-09-02,39.52825927734375,39.751731872558594,38.11589431762695,38.11589431762695,2525450.0,0.03511238087627122,-1.316451627714771,1.5339802204995836,73.43588396853013,50.95236427773389,-2.421310331203337,-2.5848437231181975,-3.184489120373158,-1.022298596327289,8.377650368916427,1.6358375549316406,-0.0981714869369128,2.510072708129883,0.609122562013205,4.411022854246561,1.5595976350715475,3.460547781188218,-3.5176435704991817,92.73263639487556,32.4251032967303,0.950475073058338,9,-1.7520465850830078,-2.0604419708251953,-2.8314294815063477,-2.8247241973876953,-0.044696807861328125,3,-0.0278155114563694,-1.3495096556610222,38.187408447265625,-1.926828760564553,36.8823127746582,-1.970296695031985,36.98958206176758,-0.0278155114563694
3859,2010-09-03,39.83218383789063,40.46685409545898,39.56401443481445,39.77854919433594,1409330.0,0.007688791920090532,-2.7407577170493944,0.03797505962300938,72.82264868088981,54.21482492014944,-2.530278832229577,-2.841553400269092,-3.4133680362623267,-1.379794476794622,9.438416082917447,0.9385948181152273,-0.01314777016246893,2.691532897949223,0.41347872669419417,4.969587069204252,1.5525058123217121,3.830559983576734,-3.447456514474659,83.25469371815785,17.867278278980038,1.1390270856275135,9,-1.6984100341796946,-2.006805419921882,-3.1353540420532298,-3.1286487579345774,-0.49164581298829546,4,-0.035009013799195854,-1.316451627714771,39.52825927734375,-1.3495096556610222,38.187408447265625,-1.926828760564553,36.8823127746582,-0.035009013799195854
3860,2010-09-07,39.67128372192383,40.46685409545898,39.5908317565918,39.98414611816406,1565835.0,-0.004039450024172275,-2.6981198921051273,-5.8332147937403365,69.05028465712402,57.6476764490285,-2.152960495200503,-2.695656546382942,-3.16448863560219,-1.2675222921262517,10.501084931457424,0.8760223388671804,0.1374245918695749,2.45241641998291,-0.06063461831335104,4.965467458279171,1.195890900834783,3.708941939131037,-2.7967011858626947,79.00946292229388,14.127219676155661,1.2565255191481306,9,-1.5375099182128906,-1.8459053039550781,-2.974453926086426,-2.9677486419677734,-0.22347640991210938,1,-0.0083371564010849,-2.7407577170493944,39.83218383789063,-1.316451627714771,39.52825927734375,-1.3495096556610222,38.187408447265625,-0.0083371564010849
3861,2010-09-08,39.6623420715332,40.08247756958008,39.420989990234375,40.00202560424805,2081329.0,-0.00022539352276329527,1.6428451678783167,1.0857282204474792,66.78612526378525,60.379385306876806,-1.7758345336653605,-2.6738472349194637,-3.0851654387554888,-1.3068978563274527,11.558133110063105,0.6614875793457031,0.3005376738665433,2.3482744216918974,-0.3853968144696154,5.08194565785341,0.981438803611141,3.7151100397726537,-2.3566869483443256,74.86029390728872,11.652557023207486,1.3668356180807562,9,-1.1307811737060547,-1.8369636535644531,-2.7219247817993164,-2.9588069915771484,0.41119384765625,2,-0.016903323909362555,-2.6981198921051273,39.67128372192383,-2.7407577170493944,39.83218383789063,-1.316451627714771,39.52825927734375,-0.016903323909362555
3862,2010-09-09,39.23327255249024,39.6623420715332,39.10812377929688,39.61764907836914,1784540.0,-0.010818058052878277,1.3396460376507422,1.1315724457022005,66.94610515255064,62.46852229702905,-1.0273969275503845,-2.101910986838625,-2.569365031306944,-0.9341266774235137,12.089065241674707,0.554218292236321,0.46875829316803674,1.7600906372070355,-1.0338193145024022,4.554000588916473,0.3631356613523167,3.1570456130617544,-1.5482735526289488,47.52859854938467,-15.004152301020852,1.3969549758547204,9,-0.6614875793457102,-1.4078941345214915,-2.131953239440925,-2.529737472534187,0.759815216064446,3,0.009569297972428448,1.6428451678783167,39.6623420715332,-2.6981198921051273,39.67128372192383,-2.7407577170493944,39.83218383789063,0.009569297972428448
3863,2010-09-10,40.00202560424805,40.21656036376953,39.25114822387695,39.29584503173828,1729612.0,0.019594415702368195,-1.4269569178394188,-1.8372104563228542,69.33331626343781,64.7050515909183,-1.4982726928283157,-2.7074499061706376,-3.236919737939999,-1.753994771200233,12.488241989203141,0.9832878112792898,0.7848645460580315,2.337102127075198,-0.602010924998936,5.276215179149332,0.867545601038131,3.8066586531122653,-1.9832039929150298,65.78949584904406,4.181608582179777,1.4695565260370687,9,-1.4302406311035156,-2.176647186279297,-2.858245849609375,-3.298490524291992,-0.2592315673828196,4,-0.014078190277191482,1.3396460376507422,39.23327255249024,1.6428451678783167,39.6623420715332,-2.6981198921051273,39.67128372192383,-0.014078190277191482
3864,2010-09-13,40.69032669067383,40.7618408203125,39.79642868041992,40.22549819946289,2394004.0,0.01720665581376668,2.1764462239403564,0.6582289421513496,72.11933302688291,67.66462173247288,-1.9690315536388923,-3.143666099452666,-3.8243121632916015,-2.4939238696458403,12.891087794719539,0.9654121398925781,1.08508386523296,2.7630435943603544,-0.2760836133623883,5.802170802083097,1.243479990498983,4.282607198221726,-2.377741181245696,95.67555223384818,31.46670477144599,1.5195636038613722,9,-1.971048355102539,-2.7174549102783203,-3.5465469360351562,-3.9867916107177734,-1.5017509460449219,0,-0.029657275311775644,-1.4269569178394188,40.00202560424805,1.3396460376507422,39.23327255249024,1.6428451678783167,39.6623420715332,-0.029657275311775644
3865,2010-09-14,40.77971649169922,41.28924179077149,40.40428161621094,40.65457153320313,1356080.0,0.0021968317360765433,-1.8285923306712415,0.269228244099384,78.91231922429496,70.2087120423768,-1.6363292707607542,-3.0063140056016664,-3.788637220799984,-2.6529300184309648,13.243390159967388,0.884960174560554,1.3170846185836638,2.610633468627931,-0.5317725454493925,5.753039482705255,1.0394304615892693,4.181836475666593,-2.124235238747275,76.63926039802894,6.324240415571552,1.5712030070386602,9,-1.5017509460449219,-2.5431442260742116,-3.6649885177612305,-4.076181411743164,-0.7955703735351562,1,-0.03529152702888039,2.1764462239403564,40.69032669067383,-1.4269569178394188,40.00202560424805,1.3396460376507422,39.23327255249024,-0.03529152702888039
3866,2010-09-15,40.82441329956055,40.91380310058594,40.3774642944336,40.67245101928711,1295671.0,0.0010960548946048476,2.2432469839218965,1.214290068889906,77.98377270713337,71.93219877162542,-1.1879598251917045,-2.867117788939339,-3.680100202775421,-2.767975507620335,14.411963252819088,0.5363388061523366,1.4953205559876395,2.445263671874997,-0.8212489250387307,5.711776268788725,0.8120073734181332,4.078519970331861,-1.7475303605574766,78.68852172300922,4.438888242660823,1.6332562984568624,9,-1.1218452453613281,-2.5878410339355398,-3.821422576904297,-4.120878219604492,-1.0011672973632741,2,-0.033720165858786455,-1.8285923306712415,40.77971649169922,2.1764462239403564,40.69032669067383,-1.4269569178394188,40.00202560424805,-0.033720165858786455
3867,2010-09-16,40.22549819946289,40.7260856628418,39.841121673583984,40.574119567871094,2040049.0,-0.014670513344624214,1.712310669168669,-2.2941309368410483,70.25460630559078,71.57872347574327,-0.30121458926163314,-2.1355068306535685,-2.9513472880216653,-2.2340429781720417,15.837273598496395,0.9832916259765625,1.7970972020048208,1.6925977706909165,-1.619567676542431,5.004763217924264,0.03651504707423925,3.348680494307594,-0.7946378441768758,47.8069305262841,-25.29063725402866,1.6560827236166744,9,-0.026815414428703832,-1.9889259338378835,-3.3208370208740234,-3.521963119506836,1.6715965270996094,3,-0.003777760054578194,2.2432469839218965,40.82441329956055,-1.8285923306712415,40.77971649169922,2.1764462239403564,40.69032669067383,-0.003777760054578194
3868,2010-09-17,39.98414611816406,40.7260856628418,39.86793899536133,40.64563369750977,2351717.0,-0.00599997742978986,1.0869541016304474,1.8974384225672878,64.14140216757602,70.61414052981954,0.01296958536818238,-1.7241772541233331,-2.586048432568738,-2.045463631520512,17.339609486333057,0.8581466674804688,2.031366091503166,1.287215042114255,-1.9679346654913914,4.542364749719901,-0.34035981168857177,2.9147898959170817,-0.2559447332003728,12.574744718039865,-55.28339370793215,1.6275748538028245,9,0.2145366668701243,-1.7475738525390554,-3.298490524291992,-3.280611038208008,1.7162895202636648,4,0.00022362989481372608,1.712310669168669,40.22549819946289,2.2432469839218965,40.82441329956055,-1.8285923306712415,40.77971649169922,0.00022362989481372608
3869,2010-09-20,40.25231552124024,40.49367141723633,40.00202560424805,40.23443984985352,2093523.0,0.006706893334264663,-1.0370481594461143,-0.027023442230615896,75.66806114915764,71.34944902893437,-0.2115875498418518,-1.820997174205182,-2.7516877397345496,-2.347826276430766,18.92313347233867,0.5095252990722656,2.123227821854883,1.387331390380865,-1.822027102974637,4.596689883736367,-0.21734785629688957,2.9920106370586197,-0.4111938476562571,28.39500969400693,-40.362798093335854,1.6046792466777515,9,-0.05363273620605469,-2.0157432556152344,-3.421401023864753,-3.548780441284187,1.2335853576660085,0,-0.012658190660016833,1.0869541016304474,39.98414611816406,1.712310669168669,40.22549819946289,2.2432469839218965,40.82441329956055,-0.012658190660016833
3870,2010-09-21,39.34947967529297,40.31489181518555,39.30478286743164,40.22549819946289,3447477.0,-0.022429413917091745,-1.092596324438807,-49.00618864703372,67.25003107258286,71.40099411880078,0.7161061149375314,-0.7599999182301502,-1.7619032956872616,-1.4893481404172704,20.237675921137377,1.0101089477539062,1.9709774721018718,0.35934944152832315,-2.710791087046239,3.4294899701028854,-1.1757208227589615,1.8944197058156078,1.9397621154785227,2.7778897331642147,-66.40752342740758,1.5350702642872818,9,0.849203109741218,-1.1129074096679616,-2.529738426208496,-2.645944595336914,0.9922256469726562,1,-0.004089099322070355,-1.0370481594461143,40.25231552124024,1.0869541016304474,39.98414611816406,1.712310669168669,40.22549819946289,-0.004089099322070355
3871,2010-09-22,38.822078704833984,38.911468505859375,38.07120132446289,38.43769836425781,4562479.0,-0.013402997315619669,1.9841155870459055,-0.4387810645218883,54.978976822133426,70.07131319319885,1.2424366544736785,-0.021063247347797187,-1.1956919984943113,-0.9905534352460279,20.88631939926526,1.2782783508300781,1.7887101792032993,-0.3030305862426772,-3.06414824126238,2.4580870687770258,-1.6835894137525287,1.0775282412671743,2.427473907470713,28.282866018546986,-36.58975715671555,1.3805588275098517,9,0.8581428527832031,-0.2771110534667969,-1.9196529388427734,-2.1185436248779297,1.7967376708984375,2,0.02993315793740292,-1.092596324438807,39.34947967529297,-1.0370481594461143,40.25231552124024,1.0869541016304474,39.98414611816406,0.02993315793740292
3872,2010-09-23,38.518150329589844,39.1170654296875,38.38406753540039,38.4913330078125,2158854.0,-0.007828750684756525,-5.074192324713915,0.06976767265762235,40.5359869387942,66.87160993490512,1.6028097317888879,0.4651172229620215,-0.8458868899239036,-0.7274229448122043,21.7781254223415,0.7329978942871094,1.6552921920615375,-0.7075225830078153,-3.2006252185114263,1.7855800524957957,-1.9540739007596244,0.5390287347439937,2.604268231201182,16.834970874846615,-42.674739246754925,1.2465513177518066,9,1.1620712280273438,0.02681732177734375,-1.5509166717529297,-1.814615249633789,2.3420181274414062,3,0.03388261537587001,1.9841155870459055,38.822078704833984,-1.092596324438807,39.34947967529297,-1.0370481594461143,40.25231552124024,0.03388261537587001
3873,2010-09-24,38.98297882080078,39.501441955566406,38.66117477416992,39.03661346435547,2656897.0,0.0120677781054781,-1.410257251966867,-2.0,42.2764188152091,63.555730578052476,1.093188340380486,0.15688114278971454,-1.2656958361394999,-1.2076382047387284,23.144634947072102,0.9832916259765625,1.561490348079495,-0.3370004653930678,-2.625325934422868,1.9513250036367324,-1.481163199907968,0.8071622691218323,2.017391050537121,37.63833861387386,-18.08838180279775,1.1441627345148995,9,0.6972427368164062,-0.43801116943359375,-2.015745162963867,-2.2794437408447266,2.163238525390625,4,0.07475354613503238,-5.074192324713915,38.518150329589844,1.9841155870459055,38.822078704833984,-1.092596324438807,39.34947967529297,0.07475354613503238
3874,2010-09-27,38.7684440612793,39.197513580322266,38.68799209594727,38.822078704833984,2356080.0,-0.005503293129744402,-3.749928876244914,1.0,41.867945948026104,59.4396891029115,1.1247097705086162,0.45678995243316933,-0.9688026690308007,-1.0074675282792214,23.95053559128473,0.5095214843749929,1.491221871616986,-0.5908668518066378,-2.808291508026741,1.6265578044134656,-1.6995791799166895,0.5178454763034139,2.114759068183602,31.07570940374382,-20.809252305076324,1.1087123281100535,9,0.7240581512451172,-0.22347640991210938,-1.8012104034423828,-2.064908981323242,2.502918243408203,0,0.075628301525694,-1.410257251966867,38.98297882080078,-5.074192324713915,38.518150329589844,1.9841155870459055,38.822078704833984,0.075628301525694
3875,2010-09-28,38.99191665649414,39.03661346435547,38.187408447265625,38.71480941772461,1678040.0,0.005764291052321013,3.634122985969441,-5.1665718349928875,44.18603574098701,55.6843849955619,0.6939440409075246,0.4121498550643068,-1.1041811014583232,-1.2330175728506774,24.42996140419231,0.8492050170898438,1.3279089338635828,-0.46751098632812216,-2.396487481947915,1.4614655092916706,-1.4319992341380186,0.49697726148177424,1.778806400768758,64.37485497254147,14.760120504280621,0.9644882478098956,9,0.4067268371582031,-0.4469490051269531,-2.0850210189819336,-2.288381576538086,2.824726104736328,1,0.06396157040402195,-3.749928876244914,38.7684440612793,-1.410257251966867,38.98297882080078,-5.074192324713915,38.518150329589844,0.06396157040402195
3876,2010-09-29,38.4913330078125,39.00085830688477,38.34830856323242,38.79526138305664,2720103.0,-0.012838139071018606,-1.2121182731040787,-1.0967897359654195,43.64468947056446,52.727727569447865,0.9261737845132103,1.0956315161043406,-0.5514912200191304,-0.7334469173700455,25.236826596089273,0.6525497436523509,1.0407338577102365,-1.0485456466674776,-2.6274028547166353,0.53031156138168,-1.8379742506920564,-0.2591170426428988,2.1714091801383972,23.129133209083044,-25.644489855285627,0.7894286040245775,9,0.9073104858398438,0.0536346435546875,-1.7095832824707031,-1.7877979278564453,4.299659729003906,2,0.048072440465430466,3.634122985969441,38.99191665649414,-3.749928876244914,38.7684440612793,-1.410257251966867,38.98297882080078,0.048072440465430466
3877,2010-09-30,38.24104309082031,38.93828582763672,37.87454223632813,38.63435745239258,3914084.0,-0.006502500626345831,1.1249985711618409,1.2941021425074994,33.44536368624334,49.31705662707757,0.9670627809912418,1.4231091778735276,-0.24689473003124363,-0.510898970537994,25.1359001429381,1.0637435913085866,0.6671140563551035,-1.3015172958373995,-2.8708555554713513,0.2678209637965523,-2.0861864256543754,-0.5168481660204236,2.3180374625910645,22.527562710735403,-23.098382359040478,0.7846691298169761,9,0.9430637359619141,0.303924560546875,-1.4592933654785156,-1.5375080108642578,4.83599853515625,3,0.06217856765216978,-1.2121182731040787,38.4913330078125,3.634122985969441,38.99191665649414,-3.749928876244914,38.7684440612793,0.06217856765216978
3878,2010-10-01,38.42876052856445,38.74162673950195,37.99074935913086,38.58966445922852,2074841.0,0.0049087949117476715,2.2307717559006006,0.4090975219436677,26.53059285533324,43.85733792776375,0.5984443804849207,1.2108789938033482,-0.4314695663158403,-0.7305439730701337,24.172488740582455,0.7508773803710938,0.2889268407588048,-1.0588249206542955,-2.705404018739955,0.5877541774313642,-1.8821144696971217,-0.2355353716114692,1.9692477258219299,41.89193475371138,2.489651953699493,0.8232895490428291,10,0.6659564971923828,0.5139942169189453,-1.6224288940429688,-1.7252254486083984,4.505256652832024,4,0.06327052694451352,1.1249985711618409,38.24104309082031,-1.2121182731040787,38.4913330078125,3.634122985969441,38.99191665649414,0.06327052694451352
3879,2010-10-04,38.43769836425781,38.58966445922852,38.03544616699219,38.38406753540039,1657120.0,0.00023258194046404945,2.099975462217065,-0.33330962541487386,25.28298240669922,39.19433252044334,0.34088097488582747,1.1511323878848145,-0.43709614848364,-0.7772480246537725,22.78063133517901,0.5542182922363352,0.0055790226885505945,-0.9801628112792997,-2.6824580608627926,0.7221324383041932,-1.8313104360710426,-0.12901518648755683,1.8089019290450778,48.46141220496965,13.20055871822629,0.8511476247917459,10,0.2502937316894531,0.5452804565429688,-1.6313667297363281,-1.7341632843017578,3.9063453674316406,0,0.07046517083999415,2.2307717559006006,38.42876052856445,1.1249985711618409,38.24104309082031,-1.2121182731040787,38.4913330078125,0.07046517083999415
3880,2010-10-05,39.34053802490234,39.555076599121094,38.74162673950195,38.8399543762207,1898087.0,0.02348839027999783,-1.3333460993451036,9.333878654242701,36.74118400143971,37.167911095921816,-0.6295660400879939,0.23425393201313938,-1.3520010041415063,-1.699856156050437,21.588512850827684,1.1173782348632812,-0.18514353277677742,-0.06078586578369993,-1.7591367409059941,1.6375650093385943,-0.9099613033448435,0.7883895717774436,0.7637387849820669,87.23390732325133,55.09248567178133,0.849175437561146,10,-0.6257286071777273,-0.3575592041015554,-2.2548627853393484,-2.637002944946282,3.7633209228515696,1,0.049079762929601145,2.099975462217065,38.43769836425781,2.2307717559006006,38.42876052856445,1.1249985711618409,38.24104309082031,0.049079762929601145
3881,2010-10-06,38.99191665649414,39.34947967529297,38.75056457519531,39.05448913574219,2003132.0,-0.008861631942794546,-1.1967385144919933,-0.12499904743760894,38.461521993243394,36.93741499086062,-0.28420701880679644,0.5587192630170961,-1.011387512875345,-1.3628118701681586,20.512616505809454,0.5989151000976562,-0.4999619202180412,-0.3758859634399414,-2.0790032188652674,1.3272312919853846,-1.2274445911526044,0.4756726642727216,0.9785760789768858,66.4892337166489,34.82866380674436,0.8515586277126647,10,-0.27710723876953125,-0.008937835693359375,-1.843667984008789,-2.288381576538086,5.086292266845703,2,0.07244388957899228,-1.3333460993451036,39.34053802490234,2.099975462217065,38.43769836425781,2.2307717559006006,38.42876052856445,0.07244388957899228
3882,2010-10-07,39.60870742797852,39.60870742797852,38.911468505859375,39.07236862182617,2380579.0,0.015818426596417412,1.5999943100185923,-8.57148082667816,46.71873885203375,37.43100610606335,-0.8158268822426535,-0.030043051587320235,-1.6118936558129775,-1.994847149996417,19.798199497817198,0.6972389221191477,-0.6989268500386387,0.22213306427002522,-1.4830157363003593,1.9272818648404098,-0.630441336015167,1.0747074645552175,0.2360282775439302,100.0,63.20189948981839,0.8525744002851909,10,-0.8670825958251953,-0.33074188232422586,-2.460458755493171,-2.905172348022468,3.8795280456542898,3,0.08034307392192264,-1.1967385144919933,38.99191665649414,-1.3333460993451036,39.34053802490234,2.099975462217065,38.43769836425781,0.08034307392192264
3883,2010-10-08,39.43886947631836,39.64446640014648,39.10812377929688,39.64446640014648,1741246.0,-0.004287894321443941,4.217418732373682,-0.3833340445809857,42.76630735662873,37.53082404035253,-0.64203720030374,0.10059920346873952,-1.409830145344344,-1.8379705629318295,18.72675843589772,0.5363426208495952,-0.7545696950187732,0.08045291900634766,-1.6003286260532548,1.76123446406595,-0.7599378535234536,0.9208436915361489,0.28765462105243245,87.22222880783357,47.32213382383087,0.8403907725298021,10,-0.6793651580810547,0.14302253723145242,-2.3978891372680664,-2.7979087829589844,4.397987365722656,4,0.09224838840380034,1.5999943100185923,39.60870742797852,-1.1967385144919933,38.99191665649414,-1.3333460993451036,39.34053802490234,0.09224838840380034
3884,2010-10-11,39.48356246948242,39.72491455078125,39.20645523071289,39.43886947631836,1288287.0,0.00113322196496779,-1.0350832534738859,-0.2173816238681981,51.40710932689822,38.33316554989822,-0.6421520784237416,-0.04125203919821274,-1.418808478110357,-1.8934983503758502,17.31894148510083,0.5184593200683594,-0.6818077685635586,0.1854841232299833,-1.3764134583044978,1.7473817047644644,-0.5954646675372572,0.9664329139972239,-1.6090202331542898,75.45458424987295,29.584035594527315,0.7809487907672406,10,-0.6838340759277344,0.09832954406738992,-1.8615474700927734,-3.0347900390625,3.0392608642578196,0,0.0873896501760949,4.217418732373682,39.43886947631836,1.5999943100185923,39.60870742797852,-1.1967385144919933,38.99191665649414,0.0873896501760949
3885,2010-10-12,39.34053802490234,39.48356246948242,39.05448913574219,39.40311050415039,1160532.0,-0.0036223794317098434,2.839987709745148,-1.4000512120179125,55.91834992862838,39.69690560079421,-0.49670946923614423,-0.012201038601368452,-1.2528100733963043,-1.7385571809289786,15.48246349445425,0.4290733337402344,-0.6532594233504696,0.11441860198974041,-1.2841316819617887,1.5129688859412695,-0.5848565399860277,0.8136937439655085,-1.4289883422851446,60.550465899302374,11.940682471704271,0.6992751419757658,10,-0.5408096313476491,0.24135398864747515,-1.360961914062493,-2.5342044830322195,4.478439331054695,1,0.07634633021251291,-1.0350832534738859,39.48356246948242,4.217418732373682,39.43886947631836,1.5999943100185923,39.60870742797852,0.07634633021251291
3886,2010-10-13,39.44780731201172,39.599769592285156,38.4555778503418,39.52825927734375,2818212.0,0.0027266858181116405,9.240107882967465,1.2857404133388775,61.11115163805866,42.77088203988481,-0.5073924903528351,-0.24020554957051843,-1.3319271097791443,-1.828454899648733,13.30848682540423,1.1441917419433594,-0.5998666213096726,0.2905181884765611,-0.8963023106381556,1.4773386875912777,-0.30289206108079725,0.8839284380339194,-1.4999903320312455,78.1691304857415,24.485013973380568,0.5934102495573574,10,-0.5899753570556641,0.13408470153809304,-1.468231201171875,-2.6414737701416016,4.228145599365234,2,0.09268073144914535,2.839987709745148,39.34053802490234,-1.0350832534738859,39.48356246948242,4.217418732373682,39.43886947631836,0.09268073144914535
3887,2010-10-14,40.07353591918945,40.1003532409668,39.37629318237305,39.43886947631836,2193422.0,0.015862189810159633,1.1039050289856678,-7.888762446657183,62.55146670787804,46.773201356834235,-0.9452489544002276,-0.9253454580846139,-1.9253982827770102,-2.4291432320320467,11.830278633918656,0.72406005859375,-0.558420346048365,0.9238449096679702,-0.23581581160817677,2.083505630944117,0.34401454902989315,1.5036752703060472,-2.0901769877929652,98.36954504972539,40.89368069922979,0.5798303606380742,10,-1.005636215209961,-0.49164390563964133,-1.895066261291504,-3.267202377319336,3.7633209228515625,3,0.09993310827939017,9.240107882967465,39.44780731201172,2.839987709745148,39.34053802490234,-1.0350832534738859,39.48356246948242,0.09993310827939017
3888,2010-10-15,39.99308776855469,40.448974609375,39.76961135864258,40.448974609375,2333147.0,-0.0020075131577356187,1.9804029855741876,-0.7183093512207436,64.54358231863384,51.13549023593808,-0.69237599423478,-0.8898143170053459,-1.807775348843606,-2.328293068262198,10.396301812911874,0.6793632507324219,-0.4702875844289167,0.842949676513669,-0.3180716943752131,2.003971047402551,0.2624389910692244,1.4234603619581137,-1.9250490647753864,77.13015039507651,15.640894619079972,0.5805106854444415,10,-0.5408115386962891,-0.4111957550048757,-1.7945060729980469,-3.1867542266845703,3.9867935180664062,4,0.08739379478036335,1.1039050289856678,40.07353591918945,9.240107882967465,39.44780731201172,2.839987709745148,39.34053802490234,0.08739379478036335
3889,2010-10-18,39.74279403686523,40.21656036376953,39.49250030517578,40.1361083984375,1261215.0,-0.006258424784251315,1.61290566816946,0.8627455902533877,58.860797101710105,53.59322502485702,-0.26539489204850497,-0.7163789810199077,-1.5135153211073558,-2.064840329412526,8.758845295942109,0.72406005859375,-0.2942916757662104,0.6181320190429602,-0.4604953580809479,1.6967593961668683,0.07881833048100617,1.1574457076049143,-1.5318991787501872,64.57400819432102,3.307255228670087,0.5393136885619549,10,-0.29051780700682883,-0.16090202331541548,-1.5442123413085866,-2.93646049499511,4.1923904418945455,0,0.10301396528332041,1.9804029855741876,39.99308776855469,1.1039050289856678,40.07353591918945,9.240107882967465,39.44780731201172,0.10301396528332041
3890,2010-10-19,39.188575744628906,39.85006332397461,39.04555130004883,39.26902770996094,1267591.0,-0.013945126548531861,-3.3902327324201673,0.20454876097182115,58.125026671787616,55.778058878028595,0.29614329736897105,-0.1842814882095496,-0.9442064990599164,-1.5245308702081104,7.66387327381006,0.8045120239257812,-0.1006470441263474,0.07195892333984233,-1.001998178651057,1.1459160253307417,-0.46501962765560734,0.608937474335292,-0.843396101438266,36.77129959028393,-28.108443112695383,0.5369785509954508,10,0.2637004852294922,0.39331626892090554,-0.8425006866455078,-2.2347488403320312,5.220375061035156,1,0.08508213237548756,1.61290566816946,39.74279403686523,1.9804029855741876,39.99308776855469,1.1039050289856678,40.07353591918945,0.08508213237548756
3891,2010-10-20,39.98414611816406,40.08247756958008,39.17963790893555,39.38523483276367,1917105.0,0.020301079036897596,1.2696554865622978,-7.444333807491702,68.02219091507149,58.145109107255,-0.3842900273503602,-0.936335287309852,-1.7038917833324376,-2.317535708279621,7.841241602983332,0.9028396606445312,0.13191706230595202,0.8094259262084975,-0.32165717517236203,1.940509027589357,0.2438843755180642,1.3749674768989308,-1.5127387770023617,66.8789531909573,-3.2193376391329735,0.5655415506904298,10,-0.5318698883056641,-0.5899734497070312,-1.226877212524414,-2.7666187286376953,4.254966735839844,2,0.09590879411204623,-3.3902327324201673,39.188575744628906,1.61290566816946,39.74279403686523,1.9804029855741876,39.99308776855469,0.09590879411204623
3892,2010-10-21,39.82324600219727,40.431095123291016,39.67128372192383,40.24337768554688,1848193.0,-0.004024097838460472,-1.0987634807988755,-0.701492347182502,64.49818195663352,60.55976184058887,-0.21205734873927895,-0.7089981788970263,-1.4531950327868657,-2.1579770105075156,7.991176738065164,0.7598114013671875,0.2519537612282434,0.5832710266113352,-0.5388740688233753,1.7054161220460458,0.022198478893976414,1.144343574328694,-1.2331846249427727,55.41412181060613,-17.498108627761283,0.5610725477173566,10,-0.3709697723388743,-0.5229320526123118,-0.8536758422851634,-2.6057186126709055,4.21026611328125,3,0.09674517514135106,1.2696554865622978,39.98414611816406,-3.3902327324201673,39.188575744628906,1.61290566816946,39.74279403686523,0.09674517514135106
3893,2010-10-22,41.8970947265625,41.99542236328125,39.6265869140625,39.930511474609375,3543685.0,0.05207633562193292,1.190082528038372,-4.680873473464384,75.16259711431742,63.19926048363544,-2.1238857215890476,-2.691320175541712,-3.4150436831806132,-4.2353944447209955,8.319378963899347,2.36883544921875,0.44468337913097145,2.511413955688475,0.8859015380776682,4.136926373299282,1.6986577468830717,3.3241701644938786,-3.195498555380773,96.66671408305541,19.808109387762784,0.8127562088054036,10,-1.6715946197509766,-1.9621124267578125,-2.679467201232903,-4.679567337036133,1.8593101501464773,4,0.046298248795965335,-1.0987634807988755,39.82324600219727,1.2696554865622978,39.98414611816406,-3.3902327324201673,39.188575744628906,0.046298248795965335
3894,2010-10-25,41.70043563842773,42.35298156738281,41.48590087890625,42.0579948425293,2143864.0,-0.004693859787134436,-1.2045487609718248,-0.18181747645133117,69.13046678199169,64.66727346734248,-1.765337219036219,-2.3860764918510355,-3.0830183269176246,-4.039201958943643,8.755684421811653,0.8670806884765625,0.5469874530419503,2.1681552886962834,0.27089073955129805,4.065419837841269,1.2195230141237872,3.1167875632687796,-2.735333371878042,80.27030424798399,4.528957629521116,0.9486322745724929,10,-1.2961559295654226,-1.5866737365722585,-2.4828081130981303,-4.48290824890136,2.386711120605476,0,0.05466239412839169,1.190082528038372,41.8970947265625,-1.0987634807988755,39.82324600219727,1.2696554865622978,39.98414611816406,0.05466239412839169
3895,2010-10-26,41.48590087890625,41.84346008300781,41.32499694824219,41.6199836730957,1532722.0,-0.005144664707621871,-1.2745065225213164,0.3749946656424626,70.666719773109,65.72900326012585,-1.3572039601895085,-2.0818565309026624,-2.7489570288780527,-3.804405575444271,9.6470516949658,0.518463134765625,0.695277653434367,1.8289213180541992,-0.23896868415184258,3.896811320260241,0.7949763169511783,2.86286631915722,-2.1820106822732512,72.67611762853224,-4.0605924726529,1.0339450011030222,10,-0.7866344451904297,-1.3721389770507812,-2.268273353576653,-3.781198501586907,3.226978302001953,1,0.0590389396870703,-1.2045487609718248,41.70043563842773,1.190082528038372,41.8970947265625,-1.0987634807988755,39.82324600219727,0.0590389396870703
3896,2010-10-27,40.341705322265625,40.86016845703125,39.921573638916016,40.86016845703125,2438640.0,-0.027580347356573776,2.620681028901054,3.8667387407892115,55.585833597385964,64.95504402562673,-0.08143844294647096,-0.8347247440003258,-1.5179674666321148,-2.630410349027599,10.014620043474377,1.5643272399902344,0.7641005651547843,0.5922071456909208,-1.4209457434980948,2.6053600348799364,-0.414369298903587,1.5987835902854286,-0.732905988557647,26.229453147299314,-45.59976237558294,1.0065764445945082,10,0.3575611114501953,-0.22794342041015625,-1.124077796936028,-2.5699596405029297,4.63934326171875,2,0.10081986993131942,-1.2745065225213164,41.48590087890625,-1.2045487609718248,41.70043563842773,1.190082528038372,41.8970947265625,0.10081986993131942
3897,2010-10-28,40.61881637573242,40.85123062133789,40.11823272705078,40.65457153320313,1093075.0,0.006869096168670152,2.4166555534810943,0.06896374124434827,58.84717517129968,64.32210989814517,-0.3051579005291032,-0.9745300175429463,-1.7202772663382504,-2.8799470023177918,10.70034813544235,0.7329978942871094,0.8348869271043071,0.750429534912108,-1.166163590147029,2.667022659971245,-0.20786702761746056,1.7087260974416765,-0.7355988186569604,36.39346418397443,-32.10525756280617,0.9582965625295694,10,0.08045005798339844,-0.5050544738769531,-1.5062217712402344,-2.561023712158203,4.174510955810547,3,0.08912855669606401,2.620681028901054,40.341705322265625,-1.2745065225213164,41.48590087890625,-1.2045487609718248,41.70043563842773,0.08912855669606401
3898,2010-10-29,40.86016845703125,40.96743774414063,40.341705322265625,40.52048873901367,1188500.0,0.005941878735861605,1.258072065251026,-9.500160034138728,60.0260382661382,64.45158113863717,-0.4588309582533867,-1.079746632229444,-1.8680726150295968,-3.0980359775070454,11.460378394465518,0.6257324218750071,0.8873252597595567,0.8702112197875991,-0.9687721013323412,2.7091945409075393,-0.04928044077237104,1.7897028803475692,-0.9385948181152344,38.602934831552346,-27.817299485115868,0.9194916605599697,10,-0.1609020233154297,-0.7464065551757812,-1.7475738525390625,-2.672760009765618,4.103000640869141,4,0.0776634991552807,2.4166555534810943,40.61881637573242,2.620681028901054,40.341705322265625,-1.2745065225213164,41.48590087890625,0.0776634991552807
3899,2010-11-01,41.146217346191406,41.557411193847656,40.90486526489258,41.13727951049805,1985793.0,0.0070006781656068995,-1.7547163734449858,0.02631253860407659,62.88265750465945,64.98020678673404,-0.5865508915170565,-1.2147571977807416,-2.0613636642659827,-3.3723388387160327,12.444098434456663,0.6972427368164062,0.8965169625154843,1.020834159851077,-0.7338263675176222,2.7754946872197763,0.14350389616672743,1.8981644235354267,-1.027984619140625,63.72091915420663,-3.299624125558971,0.8773302636843507,11,-0.37990760803222656,-1.0324554443359375,-2.0336227416992188,-2.958808898925774,3.19122314453125,0,0.06343687704160672,1.258072065251026,40.86016845703125,2.4166555534810943,40.61881637573242,2.620681028901054,40.341705322265625,0.06343687704160672
3900,2010-11-02,41.2713623046875,41.78088760375977,41.199851989746094,41.37863159179688,992952.0,0.0030414693395304226,-3.642900688898429,-12.001707212975614,62.977091361998205,64.4196401697259,-0.430449100520768,-1.2520248221605215,-2.088943189600876,-3.491884598921132,12.759105757602518,0.6346702575683665,0.9114531387296338,1.0494379043579087,-0.7356076667682885,2.834483475484106,0.15691511879481368,1.9419606899210038,-0.929656982421875,72.5960591537272,6.6971635799723686,0.8925227855630985,11,-0.28157806396484375,-1.1576004028320312,-2.252627372741699,-3.083953857421868,3.0928955078125,1,0.06822610878599211,-1.7547163734449858,41.146217346191406,1.258072065251026,40.86016845703125,2.4166555534810943,40.61881637573242,0.06822610878599211
3901,2010-11-03,41.81664276123047,41.92390823364258,41.2713623046875,41.2713623046875,1304285.0,0.013212077966252123,-1.3934323012130794,-5.083285917496107,62.548269970215586,64.20298328234612,-0.7693602383708651,-1.6599393482427232,-2.5049682275183045,-4.03561750765023,13.133580066671453,0.6525459289550781,0.9965565873215496,1.453482055664061,-0.3684079551472479,3.27537206647537,0.5425370502584101,2.364427061069712,-1.2738098144531236,94.05953771757294,30.935004743726417,0.910945005405654,11,-0.8268585205078125,-1.702880859375,-2.844837188720703,-3.6292343139648366,2.4135284423828125,2,0.06926037645382022,-3.642900688898429,41.2713623046875,-1.7547163734449858,41.146217346191406,1.258072065251026,40.86016845703125,0.06926037645382022
3902,2010-11-04,42.790992736816406,42.85356521606445,42.13844680786133,42.281471252441406,1526345.0,0.023300530871150915,1.253525190234051,0.9344209539533517,67.84490141503011,63.38990598242532,-1.4287081462301785,-2.512472286088453,-3.3484674089958872,-5.009446731907055,13.536997216427649,1.0369224548339844,1.1675245678390596,2.2687177658081055,0.18694641028800163,4.350489121328209,1.2278320880480535,3.3096034435681574,-2.067144927978518,97.50891841529365,34.66243471104321,1.0408856777600528,11,-1.4034233093261719,-2.426939010620117,-3.8191871643066406,-4.603584289550774,0.5989151000976562,3,0.05118030003738827,-1.3934323012130794,41.81664276123047,-3.642900688898429,41.2713623046875,-1.7547163734449858,41.146217346191406,0.05118030003738827
3903,2010-11-05,43.07704162597656,43.22006607055664,42.844627380371094,42.889320373535156,1383488.0,0.0066847920757409085,-1.7096996228077421,0.3684265692381409,71.16911840569884,63.61642282950389,-1.709558105023767,-2.6477340003232896,-3.5166632485696283,-5.298872711869109,14.017861733186896,0.4290733337402344,1.2402081586922833,2.3728580474853516,0.06604127265475057,4.6796748223159526,1.2194496600700546,3.5262664349006485,-2.0976277282714832,93.82237410119357,29.905801701359906,1.1534083874152996,11,-1.5062217712402344,-2.4716339111328125,-4.2125043869018555,-4.88963317871093,0.14302444458007812,4,0.039842237089267485,1.253525190234051,42.790992736816406,-1.3934323012130794,41.81664276123047,-3.642900688898429,41.2713623046875,0.039842237089267485
3904,2010-11-08,42.93401718139648,43.36309051513672,42.74629974365234,42.8803825378418,1072156.0,-0.003320201183310556,-2.8333767988808347,0.28571428571424784,75.08980860762286,64.10787714444987,-1.5345193728385311,-2.353627792490265,-3.283547112647426,-5.158378538491036,14.479507379927675,0.6167907714843821,1.3604159217530878,2.0573108673095604,-0.3776808596396535,4.492302594258774,0.839815003834957,3.2748067307841637,-1.6409119794921807,80.16523241870603,12.285592562444691,1.2174958634746056,11,-1.29168510437011,-2.234748840332024,-3.91528129577636,-4.69744491577147,0.8581428527832102,0,0.04726210240077777,-1.7096996228077421,43.07704162597656,1.253525190234051,42.790992736816406,-1.3934323012130794,41.81664276123047,0.04726210240077777
3905,2010-11-09,42.34404373168945,43.0681037902832,42.14738464355469,43.0681037902832,664951.0,-0.013741398742502575,1.5432120880047207,-13.49985775249112,66.25615880048248,65.29346883368282,-0.9052095373132545,-1.609628491377208,-2.57649260401935,-4.573535383207243,14.899784947449636,0.9207191467285156,1.1891498264059948,1.317162132263185,-1.0892259071388821,3.723550171665252,0.113968112562155,2.520356151964215,-0.7197408796679667,51.28206531055889,-16.03329710038595,1.203194019701032,11,-0.6033821105957031,-1.4347095489501953,-3.5085582733154297,-4.107471466064446,2.091724395751953,1,0.04707620206667662,-2.8333767988808347,42.93401718139648,-1.7096996228077421,43.07704162597656,1.253525190234051,42.790992736816406,0.04707620206667662
3906,2010-11-10,43.103858947753906,43.12173461914063,41.9328498840332,42.120567321777344,1507775.0,0.01794385110876462,1.333335828941045,-1.3580249515299672,70.87597771981004,66.63000245018398,-1.3767936193901633,-2.1939843880617573,-3.2045255453477353,-5.311848732093971,16.021906230574583,1.188884735107429,1.1149594472397482,1.8941747665405302,-0.5620896095083907,4.350439142589451,0.6660425785160697,3.1223069545649906,-1.2013500696339818,81.87496832733665,12.514924351358445,1.228132188024459,11,-1.2514610290527344,-2.1945247650146484,-4.254964828491211,-4.867286682128899,1.4928131103515625,2,0.029240975066149533,1.5432120880047207,42.34404373168945,-2.8333767988808347,42.93401718139648,-1.7096996228077421,43.07704162597656,0.029240975066149533
3907,2010-11-11,44.078208923339844,44.23017120361328,42.603275299072266,42.81781005859375,2067457.0,0.022604704065289027,1.0799994147454874,1.2818159246442482,66.13754134820552,67.30905834819146,-2.0213948179581536,-3.007107297041223,-4.075127720644353,-6.251248054323284,16.948331696567166,1.6268959045410156,1.0743661748994384,2.6682910919189453,-0.038176630655627264,5.374758814493518,1.315057230631659,4.021524953206232,-2.1453590393066406,93.3852404982158,26.344164830594494,1.3532338612872867,11,-1.510690689086914,-2.7353343963623047,-5.229314804077148,-5.841636657714837,1.0011672973632884,3,0.003447560234076885,1.333335828941045,43.103858947753906,1.5432120880047207,42.34404373168945,-2.8333767988808347,42.93401718139648,0.003447560234076885
3908,2010-11-12,43.48823547363281,43.79216003417969,43.05022430419922,43.60444259643555,2397695.0,-0.01338469652278984,2.0181950791815706,-0.09219868888579505,62.499993332070936,67.26654010679272,-1.1392280926113116,-2.257609196678011,-3.429349202048499,-5.6224060026680505,17.569208730762142,1.027984619140625,1.2269831716754567,1.9035602569580092,-0.8682827439968648,4.675403257912883,0.5176387564805722,3.2894817574354462,-1.5553855895996094,67.70431181494084,2.2401202131307514,1.385921500477436,11,-0.773223876953125,-2.1453609466552734,-4.478440284729004,-5.251663208007805,-0.9922294616699219,4,-0.0022610169313116435,1.0799994147454874,44.078208923339844,1.333335828941045,43.103858947753906,1.5432120880047207,42.34404373168945,-0.0022610169313116435
3909,2010-11-15,43.836856842041016,44.346378326416016,43.78322219848633,43.78322219848633,1733192.0,0.008016452371804705,-19.999715504978663,-0.46154351180120146,66.13495165711504,67.61741347291682,-1.1913254534351196,-2.4072060194630254,-3.726761807179578,-5.894910715483846,18.716144440895768,0.8581428527832031,1.3596545158987254,2.047478485107419,-0.7561476625314398,4.851104632746278,0.6456654112879932,3.449291558926845,-1.4904891204833959,78.88893806148964,13.744759645298245,1.401813073819428,11,-1.0279865264892578,-2.4358787536621094,-4.666158676147461,-5.6002845764160085,-1.644775390625,0,-0.01407014133579143,2.0181950791815706,43.48823547363281,1.0799994147454874,44.078208923339844,1.333335828941045,43.103858947753906,-0.01407014133579143
3910,2010-11-16,42.52282333374024,44.00669860839844,42.3708610534668,43.5418701171875,2206511.0,-0.02997554119894319,-1.4729750381333817,-18.999786628733865,64.62830748542848,67.84852875238491,0.3563727732499373,-0.8754564623834327,-2.3705458207639793,-4.50506324769708,19.90358504947583,1.6358375549316406,1.447493980511652,0.5667325973510842,-1.96950684598756,3.1029720406897283,-0.7013871243182379,1.8348523190204062,1.8235549926757741,24.44443741978749,-43.73758633350572,1.2681197216693234,11,0.6167907714843679,-1.1218452453613352,-3.3320131301879954,-4.286251068115234,-0.7329978942871094,1,0.029850715472889977,-19.999715504978663,43.836856842041016,2.0181950791815706,43.48823547363281,1.0799994147454874,44.078208923339844,0.029850715472889977
3911,2010-11-17,43.81897735595703,43.90836715698242,42.612213134765625,42.67478561401367,2213670.0,0.030481372604164392,-1.0422540713871418,-1.1228059010919569,68.88185345357299,67.96374564555634,-0.6994333095267962,-1.9706186294782668,-3.60829797034404,-5.726659526205339,20.895452600383997,1.3855438232421804,1.5339868921576567,1.671145057678224,-0.8167587054862011,4.159048820842649,0.4271931760960115,2.9150969392604367,0.5274009704589844,73.30314557707533,1.0546395421340264,1.2439518815822128,11,-0.6793632507324219,-2.417999267578125,-4.628167152404785,-5.582405090332024,-1.9129447937011719,2,0.014075882384793292,-1.4729750381333817,42.52282333374024,-19.999715504978663,43.836856842041016,2.0181950791815706,43.48823547363281,0.014075882384793292
3912,2010-11-18,43.67595291137695,44.37319564819336,43.55080795288086,44.10502624511719,1428571.0,-0.0032639840820163357,-1.4210544047705949,-0.37500125023754516,66.80896142738666,67.47928375907722,-0.46676083138184055,-1.6065273132192956,-3.3934971802687315,-5.499303703165957,21.689973141316955,0.8223876953125,1.6230330095750318,1.3354852676391573,-0.9855940196067365,3.656564554885051,0.1749456240162104,2.4960249112621042,-1.3050918579101562,65.1785101924176,-10.858071656018595,1.1605396436229487,11,-0.5229301452636719,-1.9665794372558594,-4.456090927124023,-5.439380645751946,-2.0380897521972656,3,0.02108068823585252,-1.0422540713871418,43.81897735595703,-1.4729750381333817,42.52282333374024,-19.999715504978663,43.836856842041016,0.02108068823585252
3913,2010-11-19,43.836856842041016,44.03351211547852,43.55974578857422,43.6670150756836,1288958.0,0.003684039384110438,-1.4650913529768241,-0.3958338889925954,66.30552631201772,66.50325239289887,-0.5683148728657059,-1.7019161387808452,-3.504058175175274,-5.572228961640967,21.14591660545974,0.473766326904304,1.6950752991878986,1.3994010925292955,-1.0043092087766468,3.8031113938352377,0.1975459418763208,2.60125624318227,-1.4259490966796875,73.21432653838826,-4.199166242761038,1.2018551506529722,11,-0.6838340759277344,-2.127483367919922,-4.511960983276367,-5.6002845764160085,-1.859313964843743,4,0.028344171278961383,-1.4210544047705949,43.67595291137695,-1.0422540713871418,43.81897735595703,-1.4729750381333817,42.52282333374024,0.028344171278961383
3914,2010-11-22,43.979881286621094,44.14078140258789,43.55974578857422,43.75640487670898,1734087.0,0.0032626528196453286,1.1311590096613289,1.3157918379265618,66.3783852612018,66.51683311075658,-0.6117097136310221,-1.7554153624179207,-3.616229161293532,-5.630688170079679,20.343892370049147,0.5810356140136719,1.6403856690014678,1.4284532546997042,-1.043313406494228,3.9002199158936364,0.19256992410274165,2.6643365852966667,-1.5297277832031284,80.35721089731376,2.2379157707707975,1.235883330596966,11,-0.8268585205078125,-2.2705078125,-4.462797164916992,-5.743309020996087,-2.100666046142571,0,-0.033739865394079804,-1.4650913529768241,43.836856842041016,-1.4210544047705949,43.67595291137695,-1.0422540713871418,43.81897735595703,-0.033739865394079804
3915,2010-11-23,43.93518447875977,44.24805068969727,43.354148864746094,43.5418701171875,2682067.0,-0.0010163012394242,-1.3255774717777136,1.7599815646176977,63.63635024330509,65.71243005781157,-0.35489486595843545,-1.5998407166416158,-3.5434438856588244,-5.490408154049057,19.62577465988195,0.893901824951179,1.5307255867211822,1.2612922668457074,-1.23081015619222,3.753394689883635,0.015241055326740138,2.5073434783646746,-1.446570132446297,75.12688705914505,-0.9357539499116427,1.2460512115189646,11,-0.5631561279296946,-2.225811004638679,-4.418100357055671,-5.698612213134766,-2.4224700927734446,1,-0.039674421492106204,1.1311590096613289,43.979881286621094,-1.4650913529768241,43.836856842041016,-1.4210544047705949,43.67595291137695,-0.039674421492106204
3916,2010-11-24,44.40895080566406,44.68606185913086,44.20335388183594,44.30168533325195,1314688.0,0.010783301186167327,-2.176458775243809,0.27272198244507534,61.131599888300336,65.15621434004433,-0.6974048865510554,-1.8480251000358265,-3.984478347485478,-5.85244845903776,20.637386428711523,0.7508773803710866,1.4176986721754403,1.5316963195800781,-0.818866307681084,3.8822589468412403,0.3564150059494935,2.7069776332106628,-1.8826448333129875,79.19450785185865,5.603239134332696,1.175281313630582,11,-0.8804893493652344,-2.4761009216308594,-4.891866683959961,-6.172378540039055,-2.672760009765625,2,-0.058977420513093515,-1.3255774717777136,43.93518447875977,1.1311590096613289,43.979881286621094,-1.4650913529768241,43.836856842041016,-0.058977420513093515
3917,2010-11-26,44.239112854003906,44.56985473632813,43.93518447875977,44.16759872436523,381698.0,-0.0038244081109544137,-1.3666597913214804,0.6667022298090922,58.12500933510579,64.6701050070482,-0.5613772570309692,-1.4683396787694534,-3.763899424690756,-5.580443498451515,21.58577464346584,0.6346702575683594,1.436469707976869,1.1808435440063505,-0.9879895326634411,3.349676620676142,0.09642700567145823,2.2652600823412428,-1.6264166461816387,66.44307796295607,-4.399521329625458,1.084416538334895,11,-0.7106513977050781,-2.0827884674072266,-4.815888404846191,-6.002540588378899,-2.4939842224121094,4,-0.05273795384296209,-2.176458775243809,44.40895080566406,-1.3255774717777136,43.93518447875977,1.1311590096613289,43.979881286621094,-0.05273795384296209
3918,2010-11-29,44.03351211547852,44.20335388183594,43.50611114501953,43.85473251342773,1471417.0,-0.00464748782833635,1.6896521278474308,2.499919987197902,57.62080074117647,63.72408823861059,-0.3020597131390801,-1.0675439062992567,-3.501119955315481,-5.275688690105731,22.297065532645675,0.733001708984375,1.3424098039809564,0.8165756225586023,-1.1278723989561854,2.76102364407339,-0.15564838819879157,1.7887996333159961,-1.337881281603913,51.00657877778563,-17.8860781938643,0.9722240107573934,11,-0.5050506591796946,-1.877187728881843,-4.657217025756843,-5.796939849853516,-2.771087646484382,0,-0.05440513012035497,-1.3666597913214804,44.239112854003906,-2.176458775243809,44.40895080566406,-1.3255774717777136,43.93518447875977,-0.05440513012035497
3919,2010-11-30,43.75640487670898,44.14971923828125,43.515052795410156,43.69383239746094,1521087.0,-0.006293098720874912,-2.0212738911336086,0.3499978662569204,60.233152315713575,63.23573766419783,-0.041979292293902404,-0.6164682186005095,-3.1775203185131744,-4.913448725032474,22.523565247253227,0.6346664428710938,1.2339497428608368,0.4089590072631779,-1.2844750882348066,2.1023931027611624,-0.4377580404858108,1.2556760550121666,-0.9811568018241204,30.201373037034806,-39.228587570540675,0.8467170477489917,11,-0.10726737976073508,-1.4525871276855398,-3.676163673400872,-5.1667423248290945,-2.2526283264160085,1,-0.04065375125136417,1.6896521278474308,44.03351211547852,-1.3666597913214804,44.239112854003906,-2.176458775243809,44.40895080566406,-0.04065375125136417
3920,2010-12-01,44.0871467590332,44.9095344543457,44.06927108764648,44.489402770996094,2586978.0,0.007558707879592674,-2.8367546006391637,-6.428641102238125,57.59666806754639,61.981828176861534,-0.14246829362222257,-0.7646462615370737,-3.427862429936006,-5.159838629963531,22.81830565748117,1.1531295776367259,1.1992559737532957,0.5989116668701158,-0.8124906036288806,2.010313937369112,-0.10678946837938241,1.304612802119614,-1.2354661327785053,41.40130851130338,-25.36163659357066,0.7057011352494976,12,0.04469490051269531,-1.6715927124023438,-3.8281259536743164,-5.318704605102539,-2.5118560791015625,2,-0.05008107080783786,-2.0212738911336086,43.75640487670898,1.6896521278474308,44.03351211547852,-1.3666597913214804,44.239112854003906,-0.05008107080783786
3921,2010-12-02,44.7128791809082,44.95423126220703,43.91730880737305,44.078208923339844,1711042.0,0.014193080475247477,-1.168226759142195,-1.5777769348215724,55.18248902760776,60.68999791021944,-0.7018757700686251,-1.2250855077473872,-3.9472640355161417,-5.718419101125377,22.939550330835534,1.0369224548339844,1.1185462763907097,1.0798322677612333,-0.19736785313544658,2.357032388657913,0.44123220731289337,1.7184323282095733,-1.7377273249680485,83.3334211413639,19.11439842758766,0.6386000604483383,12,-0.5586891174316406,-2.2749767303466797,-4.306365013122559,-5.944437026977539,-3.361064910888672,3,-0.07157143206936001,-2.8367546006391637,44.0871467590332,-2.0212738911336086,43.75640487670898,1.6896521278474308,44.03351211547852,-0.07157143206936001
3922,2010-12-03,44.981048583984375,45.01680374145508,44.4000129699707,44.57879257202149,1146996.0,0.005997587451059827,1.6037763194975643,0.6338031555221526,62.86594082348442,60.307821744826846,-0.8554035122318808,-1.392144850411782,-4.093996140332351,-5.9123426129666825,22.359257748630867,0.616790771484375,1.1594806603091286,1.2384988784790067,-0.10835919984185693,2.5853569567998704,0.5650698393185749,1.9119279176394386,-1.8475703755428725,97.63319436693693,32.456520616468254,0.6734290391604318,12,-0.7955722808837891,-2.4135303497314453,-4.5745344161987305,-6.212606430053711,-4.246025085449219,4,-0.07213833136920866,-1.168226759142195,44.7128791809082,-2.8367546006391637,44.0871467590332,-2.0212738911336086,43.75640487670898,-0.07213833136920866
3923,2010-12-06,44.79332733154297,44.91847610473633,44.480464935302734,44.88271713256836,629489.0,-0.004173340959157779,4.444252151442592,-0.22222116852696958,58.478575056454424,59.43006505541047,-0.578583038497257,-1.127034746624716,-3.799500257185514,-5.654281581336676,21.48988376885218,0.5005836486816406,1.0420230209027537,0.9649633407592759,-0.4214806170894576,2.3514072986080095,0.2717413618349127,1.6581853196836391,-1.4715165698001087,85.11894329078554,20.781333384882558,0.6932219789243658,12,-0.6078510284423828,-2.114072799682617,-4.386813163757324,-5.716489791870117,-3.6739273071289062,0,-0.0680502851996142,1.6037763194975643,44.981048583984375,-1.168226759142195,44.7128791809082,-2.8367546006391637,44.0871467590332,-0.0680502851996142
3924,2010-12-07,44.96316909790039,45.44587707519531,44.93635177612305,45.11513137817383,1355744.0,0.003791675601598321,-3.9565459403295233,1.699995732513976,77.13712920511347,60.930151606722504,-0.6641162301406993,-1.1985113542373824,-3.851476200440594,-5.73281325979621,20.647697819643785,0.6525497436523438,0.9635865680105979,1.0333475112915025,-0.3743479604020905,2.4410429829850955,0.32949977544470954,1.7371952471382954,-1.4718590381863095,68.4209081493867,-0.9231425556903474,0.7038477358467953,12,-0.48717498779296875,-1.7877979278564453,-4.556654930114746,-5.886331558227539,-3.7543792724609375,1,-0.08230613417947585,4.444252151442592,44.79332733154297,1.6037763194975643,44.981048583984375,-1.168226759142195,44.7128791809082,-0.08230613417947585
3925,2010-12-08,44.337440490722656,45.11513137817383,44.24805068969727,44.90059661865234,1487638.0,-0.013916470296284178,-1.3373471675219029,3.705894166080885,56.77570652564072,60.44616345531588,0.02757256290446719,-0.43825487462683554,-3.1199269451944645,-5.017772467420471,20.218060405899855,0.8670806884765554,0.8663918691038219,0.3079490661621094,-0.8942779291102809,1.5101760614344997,-0.2931644314740822,0.909062563798301,-0.6115823891508256,27.485307146154902,-39.64949065081634,0.6011134976361943,12,0.13855361938476562,-1.0145759582519531,-3.897404670715332,-5.260602951049805,-3.083953857421875,2,-0.06391131082595114,-3.9565459403295233,44.96316909790039,4.444252151442592,44.79332733154297,1.6037763194975643,44.981048583984375,-0.06391131082595114
3926,2010-12-09,44.3642578125,44.85590362548828,44.239112854003906,44.62348937988281,1094865.0,0.0006048459604464096,-1.421058936272161,0.46031918064324423,59.27712131853532,60.574175897919176,-0.006985794980508331,-0.3855733071148819,-3.0222924305846135,-4.970058023019291,20.02869591168682,0.616790771484375,0.7565761748244952,0.2717464447021456,-0.8560137100181322,1.3995065994224234,-0.2921336326579933,0.8356265220622845,-0.4319974340933541,10.37029075758821,-54.65685882983645,0.56388007736014,12,0.11173629760742188,-1.0056381225585938,-3.8124847412109375,-5.287420272827148,-3.5130271911621094,3,-0.0628651817946686,-1.3373471675219029,44.337440490722656,-3.9565459403295233,44.96316909790039,4.444252151442592,44.79332733154297,-0.0628651817946686
3927,2010-12-10,44.23017120361328,44.53409957885742,44.00669860839844,44.50728225708008,1211321.0,-0.003022401714763645,2.1891630047403203,1.068971098946377,55.33977666211263,60.32072877802319,0.14047109028527416,-0.25246220839271416,-2.7546773295551077,-4.759464485668509,18.891049753821118,0.5274009704589844,0.6821553666258637,0.13006172180175923,-0.999339156631514,1.2594626002350324,-0.43463871741487736,0.6947621610183958,1.2157058715820312,15.527788969231748,-46.46175077896964,0.5647004392166375,12,0.2502937316894531,-0.5408077239990234,-3.6783981323242188,-5.15333366394043,-3.1733436584472656,4,-0.0650767757679086,-1.421058936272161,44.3642578125,-1.3373471675219029,44.337440490722656,-3.9565459403295233,44.96316909790039,-0.0650767757679086
3928,2010-12-13,43.38990783691406,44.44470977783203,43.354148864746094,44.346378326416016,1805235.0,-0.018997515583448088,-1.1217377106363713,3.4515782663160937,43.265315009318776,58.4354135217571,0.983236050960187,0.6114039978968009,-1.7939479561449403,-3.8737795604884155,17.468225455037977,1.0905609130859375,0.5793546848489228,-0.7052852630615263,-1.8466932848810274,0.4361227587579748,-1.2759892739712768,-0.13458125215177574,2.0271856689453145,1.7095419944778183,-55.56248307119354,0.5707040109097509,12,1.0101051330566406,0.2994556427001953,-2.514096260070801,-4.062778472900391,-1.8771934509277344,0,-0.06118667844047032,2.1891630047403203,44.23017120361328,-1.421058936272161,44.3642578125,-1.3373471675219029,44.337440490722656,-0.06118667844047032
3929,2010-12-14,43.22006607055664,43.60444259643555,42.612213134765625,43.45248031616211,2249469.0,-0.003914314983009204,2.7000099574673895,0.24299154877898002,42.06351087952333,56.70950716753232,1.1946249427026885,0.772262391310548,-1.5034181483859825,-3.6590427286031613,15.86686390440361,0.9922294616699219,0.5074916335694724,-0.844287490844728,-2.046780204114498,0.3582052224250418,-1.4455338474796164,-0.24304113420983953,2.1145096496582028,24.28576871785102,-29.458405292917554,0.6012463566348861,12,0.8089790344238281,0.4692974090576172,-2.1319522857666016,-3.709686279296875,-1.7431068420410156,1,-0.04860395268052686,-1.1217377106363713,43.38990783691406,2.1891630047403203,44.23017120361328,-1.421058936272161,44.3642578125,-0.04860395268052686
3930,2010-12-15,43.79216003417969,44.0156364440918,43.13067626953125,43.14855194091797,4001007.0,0.01323676744707214,-1.6052782301083721,-2.7692282440993994,43.300972321888786,55.38933864467465,0.6440113449329914,0.31635972104984944,-1.9747936365409657,-4.1953049077716855,15.657078866209185,0.8849601745605469,0.4656381584227418,-0.3356603622436509,-1.3074367645612952,0.6361160400739934,-0.8215485634024731,0.15022783891517122,1.3790739309082056,52.589557440875936,1.9793897170557102,0.4858882011588236,12,0.23688507080078125,-0.10279655456542969,-2.6213598251342773,-3.812480926513672,-2.36883544921875,2,-0.058991614177604346,2.7000099574673895,43.22006607055664,-1.1217377106363713,43.38990783691406,2.1891630047403203,44.23017120361328,-0.058991614177604346
3931,2010-12-16,44.435768127441406,44.55197525024414,43.613380432128906,43.979881286621094,1743819.0,0.014696879367434246,1.727279780972544,0.7083298758875757,51.93659194078428,54.17496654659686,-0.0480966044218718,-0.29373041606878303,-2.4968890471105283,-4.794835706571696,15.374794015507486,0.9385948181152344,0.44178415085629297,0.27710819244384766,-0.6925456551888161,1.2467620400765114,-0.20771873137248775,0.7619351162601831,0.5819245878271531,94.00920752728138,43.52629508696958,0.48482692381633297,12,-0.4067230224609375,-0.7464046478271484,-3.1107702255249023,-4.415864944458008,-2.1274795532226562,3,-0.07161531415444122,-1.6052782301083721,43.79216003417969,2.7000099574673895,43.22006607055664,-1.1217377106363713,43.38990783691406,-0.07161531415444122
3932,2010-12-17,44.59667205810547,44.69499969482422,44.04245376586914,44.435768127441406,1935004.0,0.0036210453300276058,2.650002133743012,0.3529470830404659,55.595055185362234,53.85457544980884,-0.3009012293890052,-0.4027698832586779,-2.5517893012879966,-4.901715411384444,14.766930339918227,0.6525459289550781,0.426188482822063,0.39197616577148153,-0.5685662398861382,1.3525185714291013,-0.08829503705732833,0.8722473686002914,0.2766918823329121,95.27903441454971,43.009144336248134,0.4802712028288086,12,-0.567626953125,-0.6883029937744141,-3.215806007385254,-4.57676887512207,-3.7007484436035156,4,-0.08398477428736395,1.727279780972544,44.435768127441406,-1.6052782301083721,43.79216003417969,2.7000099574673895,43.22006607055664,-0.08398477428736395
3933,2010-12-20,45.07937622070313,45.29391479492188,44.55197525024414,44.846961975097656,2762613.0,0.010823770930008969,1.2432326447758173,1.4444286391655254,62.627978767486006,52.24244762340579,-0.825580897451502,-0.8301784598254969,-2.9152199341944183,-5.318333408217576,14.337135808377887,0.7419395446777415,0.39704096702553215,0.8125543594360423,-0.20674524805134098,1.8318539669234255,0.30290455569235064,1.3222041631797339,-2.467163085937507,91.99990896055719,35.41260856828485,0.5096498037436925,12,-1.126312255859382,-1.1710071563720774,-3.1241798400878977,-4.625932693481452,-4.013610839843757,0,-0.08923257180496924,2.650002133743012,44.59667205810547,1.727279780972544,44.435768127441406,-1.6052782301083721,43.79216003417969,-0.08923257180496924
3934,2010-12-21,42.49600601196289,44.0513916015625,41.83451843261719,43.81897735595703,7879293.0,-0.05730714187553032,1.4800015362916905,-5.692298854347723,39.37948454185744,50.30953406965208,1.5321393451292096,1.7247525543192381,-0.24157683067909375,-2.6820864698079845,13.987106195320376,3.2448577880859446,0.22375059973439448,-1.696622085571292,-2.984498764359877,-0.40874540678270677,-2.340560424965581,-1.0526837461770029,2.7979087829589915,19.12147409743507,-37.759726033453646,0.6439383393942918,12,1.0682106018066406,1.1441917419433594,-0.46706295013427734,-1.7475757598876953,-2.1096038818359375,1,-0.02313844801555609,1.2432326447758173,45.07937622070313,2.650002133743012,44.59667205810547,1.727279780972544,44.435768127441406,-0.02313844801555609
3935,2010-12-22,42.192081451416016,42.710540771484375,42.04011535644531,42.43343353271485,2372413.0,-0.007151838233017016,-1.4589941445191439,0.18243182847043146,32.41894717798368,47.32529249847968,1.6759897341507113,1.9936057087333978,0.15556103699008617,-2.3323675838222755,13.870728092492527,0.6704254150390625,0.07498495403385164,-1.9133914947509751,-3.4803170377471773,-0.346465951754773,-2.696854266249076,-1.129928723252874,3.1018333435058665,10.335994530578017,-41.41466408077744,0.7834627714981027,12,1.3721351623535156,1.4481163024902344,-0.0871572494506836,-1.0816211700439453,-0.08045196533203125,2,-0.016949204644569393,1.4800015362916905,42.49600601196289,1.2432326447758173,45.07937622070313,2.650002133743012,44.59667205810547,-0.016949204644569393
3936,2010-12-23,41.78982543945313,42.46025085449219,41.709373474121094,42.22783660888672,1436850.0,-0.009533921961780378,-1.5074585037133286,1.8148224248841416,28.151769671137927,44.304402832815825,1.871462953248816,2.307910462403619,0.6448198237249727,-1.884478647809253,13.458609319552433,0.7508773803710938,-0.20721879934301057,-2.1846912384033104,-4.053526961075562,-0.31585551573105874,-3.1191090997394326,-1.250273377067188,3.434901428222659,2.2444145047284696,-41.897110355844525,0.9344178613361241,12,1.7118186950683523,1.787799835205071,0.4804706573486257,-0.6793651580810618,1.4212989807128835,3,-0.008770097760355533,-1.4589941445191439,42.192081451416016,1.4800015362916905,42.49600601196289,1.2432326447758173,45.07937622070313,-0.008770097760355533
3937,2010-12-27,41.90603256225586,41.98648452758789,41.36075210571289,41.7451286315918,1217474.0,0.0027807515724393994,2.8888572783309625,-0.36735120447301634,30.037088556247113,42.83459989358564,1.5543646672085316,2.116465130788143,0.5985874318908202,-1.955769329766433,13.446860996692294,0.625732421875,-0.3394434055830402,-1.9518301010131864,-4.030597461975923,0.12693725994954974,-2.991213781494558,-0.9124464205318148,3.1780801696777417,13.863663917055808,-24.057865477105445,1.0393836804813692,12,1.4213008880615234,1.4972820281982422,0.36426353454589844,-0.7955722808837891,1.537506103515632,0,0.0095990001288071,-1.5074585037133286,41.78982543945313,-1.4589941445191439,42.192081451416016,1.4800015362916905,42.49600601196289,0.0095990001288071
3938,2010-12-28,41.63786315917969,42.24571228027344,41.44120407104492,41.8970947265625,1613156.0,-0.006399303075942053,-1.4657375688346914,-1.611095305832148,27.317072155269642,41.1961067020019,1.7297748557656263,2.3146284309751195,0.9376516225432212,-1.6412177611813519,13.853667690737215,0.8045082092285156,-0.505911844155996,-2.100217056274417,-4.400635262728201,0.20020115017936746,-3.250426159501309,-0.9500079530475247,3.222847935180674,10.29907774320004,-22.782798982345565,1.1502091032268908,12,1.6894702911376953,1.765451431274414,0.7933349609375,-0.5139942169189453,2.4314079284667898,1,-0.017818866973104086,2.8888572783309625,41.90603256225586,-1.5074585037133286,41.78982543945313,-1.4589941445191439,42.192081451416016,-0.017818866973104086
3939,2010-12-29,41.97754287719727,42.25465393066406,41.71831130981445,41.79876327514648,1104822.0,0.008157952696059567,-2.1578959189632325,-0.6896521278474855,33.24870581086731,40.07918820077729,1.3357794663579554,1.934005227370882,0.6823444466191049,-1.9276445383923786,14.278890364349644,0.616790771484375,-0.6518506599682397,-1.6715942382812443,-4.102863218931624,0.7596747423691355,-2.8872287286064378,-0.4559597479560509,2.67317067784424,45.69535862355531,11.413747351738145,1.2156344903251903,12,1.34979057312011,1.4257717132568288,0.45365524291991477,-0.8536739349365305,1.8146171569824148,2,-0.021720601870510836,-1.4657375688346914,41.63786315917969,2.8888572783309625,41.90603256225586,-1.5074585037133286,41.78982543945313,-0.021720601870510836
3940,2010-12-30,41.87921524047852,42.10269165039063,41.79876327514648,41.85239791870117,1012082.0,-0.0023423866662801718,-3.533314366998309,0.1500021337430398,32.53766614895767,37.92375200168545,1.267512128648825,1.9588712978770175,0.8835084743228592,-1.7876562715443995,14.0254344834994,0.30392837524415484,-0.686759166568244,-1.659525299072257,-4.204886403989498,0.8858358058449838,-2.932205851530874,-0.3868447466136402,2.574100627603272,47.154499751932285,9.441445486933851,1.2726805524586204,12,1.44811820983886,1.5240993499755788,0.5519828796386648,-0.7553462982177805,1.23358154296875,3,-0.03564568012508229,-2.1578959189632325,41.97754287719727,-1.4657375688346914,41.63786315917969,2.8888572783309625,41.90603256225586,-0.03564568012508229
3941,2010-12-31,41.51271438598633,41.95072555541992,41.48590087890625,41.78088760375977,948316.0,-0.008751378276495303,-1.8889020602669575,-9.999999999997616,31.508492130859054,35.24746721785176,1.3139491903469391,2.1853765818992272,1.3250596765299534,-1.3756365353299316,14.040652370623008,0.4648246765136719,-0.7156143199786058,-1.8660179138183608,-4.501353812656049,0.7693179850193275,-3.1836858632372014,-0.5483499643995202,2.7550476563533337,16.999884778369058,-22.54789186110485,1.3176679494188424,12,1.8146190643310547,1.8906002044677734,1.0279865264892578,-0.38884544372558594,2.029155731201172,4,0.014427269065783843,-3.533314366998309,41.87921524047852,-2.1578959189632325,41.97754287719727,-1.4657375688346914,41.63786315917969,0.014427269065783843
3942,2011-01-03,41.73619079589844,42.111629486083984,41.63786315917969,41.76300811767578,1994407.0,0.005383324439693915,-3.24003960260831,0.09999999999999735,37.71578252974769,32.47944541365861,0.7174947580525526,1.7985519367500302,1.1859648905747875,-1.524570965061578,13.926433975025903,0.5989151000976562,-0.7966017274552826,-1.4802986145019545,-4.099772152924281,1.139174923920372,-2.7900353837131178,-0.17056184529079133,2.357150650243618,36.26366411712569,-7.737015046260524,1.3097367692111639,1,0.9698810577392578,1.667123794555664,0.9944648742675781,-0.4558887481689453,2.029151916503899,0,0.03533944033082492,-1.8889020602669575,41.51271438598633,-3.533314366998309,41.87921524047852,-2.1578959189632325,41.97754287719727,0.03533944033082492
3943,2011-01-04,41.7451286315918,41.92390823364258,41.11940002441406,41.91497039794922,2623783.0,0.00021415072920927258,7.571480826678047,6.333285917496444,38.77548295098265,32.41233412578364,0.20769710696274757,1.6332809599451537,1.1963957320151763,-1.460013579003018,13.95329522415249,0.8045082092285156,-0.9925777857524452,-1.318950843811038,-3.9066426270517525,1.2687409394296765,-2.6127967354313952,-0.025104952190680763,2.1842574541245057,55.117943548387096,8.267234533758902,1.293845891620357,1,0.16984176635742188,1.5375099182128906,1.097264289855957,-0.4648265838623047,1.9576416015625,1,0.040685226991835854,-3.24003960260831,41.73619079589844,-1.8889020602669575,41.51271438598633,-3.533314366998309,41.87921524047852,0.040685226991835854
3944,2011-01-05,41.26242446899414,41.78982543945313,40.99425506591797,41.691497802734375,2413245.0,-0.011563125529151064,1.5428608007022713,2.5263122431103024,30.482754967199313,32.197201657918704,0.5554247192840478,1.9231183989894518,1.699598727535161,-0.8943137831641081,13.518381111225096,0.7955703735351634,-1.2598584777019823,-1.6166177749633803,-4.161430888209765,0.9281953382830039,-2.889024331586569,-0.34421121834019175,2.44216273181798,23.999959032204103,-21.21087058491222,1.272406556623192,1,0.4648284912109375,1.9576416015625,1.5799684524536133,0.017877578735351562,2.9766883850097656,2,0.06802427765148633,7.571480826678047,41.7451286315918,-3.24003960260831,41.73619079589844,-1.8889020602669575,41.51271438598633,0.06802427765148633
3945,2011-01-06,41.50377655029297,41.77194595336914,41.074703216552734,41.1104621887207,2219152.0,0.005849197772665793,-1.99997538017119,-0.9166599987553232,25.88233300657825,31.945042028523186,0.23039762788675233,1.5374145440843563,1.4888888076093707,-1.0584170861487365,13.995695804035527,0.6972427368164062,-1.6372081984800957,-1.2335824966430664,-3.75190684250461,1.2847418492184772,-2.4927446695738382,0.02557967628770541,1.9297774370297347,45.59988802135788,6.290666929196583,1.2591621729307714,1,0.12067794799804688,1.7162895202636719,1.472701072692871,-0.22347450256347656,2.68170166015625,3,0.05513675318470668,1.5428608007022713,41.26242446899414,7.571480826678047,41.7451286315918,-3.24003960260831,41.73619079589844,0.05513675318470668
3946,2011-01-07,41.57529067993164,42.111629486083984,41.10152053833008,41.5484733581543,1617854.0,0.0017230752375512193,-1.1941647815314755,0.06818292032394162,24.77610058005895,31.360487808946722,0.13997087030325162,1.3135934831717861,1.4863661008434477,-1.0623298355045065,14.340801511367774,1.0101089477539062,-1.660654636773188,-1.0226200103759737,-3.4694863022911946,1.4242462815392471,-2.2460531563335877,0.20081313558164027,1.6143334152505915,52.0000819355918,18.95395999861031,1.2234331459576118,1,0.049163818359375,1.644775390625,1.6984071731567383,-0.18325233459472656,2.5118560791015625,4,0.0369812472353388,-1.99997538017119,41.50377655029297,1.5428608007022713,41.26242446899414,7.571480826678047,41.7451286315918,0.0369812472353388
3947,2011-01-10,41.35181427001953,41.51271438598633,40.96743774414063,41.33393478393555,1694932.0,-0.005375221826650511,2.21053399966305,0.6667140825035562,17.472694130319837,30.26666802839674,0.30906544271400094,1.3811883575933308,1.768726087628437,-0.7802863368983424,15.054372968847348,0.6078529357910085,-1.6133550341285385,-1.1021785736083984,-3.4825022828381975,1.2781451356214006,-2.292340428223298,0.0879832810065011,1.6182729222362724,33.593716139399405,7.674179603528501,1.190161854614899,1,0.2592315673828125,1.8548431396484375,1.9442319869995117,0.06257247924804688,3.0303192138671875,0,0.05296154197412761,-1.1941647815314755,41.57529067993164,-1.99997538017119,41.50377655029297,1.5428608007022713,41.26242446899414,0.05296154197412761
3948,2011-01-11,40.735023498535156,41.53059387207031,40.68138885498047,41.53059387207031,2149905.0,-0.014915688280491057,1.1348331846907755,-44.49626626840196,26.603320118678482,29.528291840375765,0.8764929715506611,1.8855572712759994,2.4306666357759354,-0.10078399907850155,16.53800945878637,0.8492050170898438,-1.5098069213025767,-1.5862251281738295,-4.041711691839609,0.8692614354919499,-2.813968410006723,-0.35848184634093627,1.9947457599468237,3.7500433415393317,-22.07808151639327,1.22774328183289,1,0.6614856719970703,2.3286094665527344,2.6414737701416016,0.7106494903564453,3.906341552734375,1,0.07439100198324788,2.21053399966305,41.35181427001953,-1.1941647815314755,41.57529067993164,-1.99997538017119,41.50377655029297,0.07439100198324788
3949,2011-01-12,41.11940002441406,41.18197250366211,40.77077865600586,41.00319290161133,1855465.0,0.009436020722873195,2.4074191152064994,-0.14606768510793366,36.046489701981194,29.918161124045046,0.3996109689910554,1.4079196982111313,2.0876156444424865,-0.4225745408241295,17.313264365929946,0.4469490051269531,-1.4238247630434913,-1.0968152999877958,-3.570067798610573,1.3764371986349815,-2.333441549299188,0.1398109493235964,1.3235959775777033,30.624998333017718,2.7200204165620114,1.2366262493113895,1,0.27710914611816406,1.9442329406738281,2.3129653930664062,0.32627296447753906,3.664989471435547,2,0.06282606767624022,1.1348331846907755,40.735023498535156,2.21053399966305,41.35181427001953,-1.1941647815314755,41.57529067993164,0.06282606767624022
3950,2011-01-13,41.20878982543945,41.26242446899414,40.94062042236328,41.02107238769531,1847075.0,0.002173908203240149,1.1818205330471103,1.6153694645963956,41.77213822310805,31.05856624540605,0.22922585421325437,1.1753265016422318,2.037407724962499,-0.44750949453347744,18.570859161810667,0.3218040466308594,-1.2862958719158115,-0.8782569885253935,-3.273570810626076,1.517056833575289,-2.0759138995757382,0.3193999225249513,0.9875811759707318,36.8749816631949,5.487657764429514,1.1976569110503412,1,0.18771934509277344,1.7788619995117188,2.6168928146362305,0.4514198303222656,2.1543006896972656,3,0.07353584129504687,2.4074191152064994,41.11940002441406,1.1348331846907755,40.735023498535156,2.21053399966305,41.35181427001953,0.07353584129504687
3951,2011-01-14,41.25348663330078,41.3965072631836,40.99425506591797,41.1104621887207,1106164.0,0.0010846425738455512,-1.142838273097712,0.7619134711130078,40.5684896990602,31.375533708662992,0.16080046799606862,0.9275533378747554,2.0156413166430838,-0.41527601234183464,19.994671359437596,0.4022521972656321,-1.2316009166713542,-0.6744461059570312,-2.8228969283017022,1.4740047163876397,-1.7486715171293667,0.39977930521530425,0.7307868676092468,67.36862910688455,32.369895969187766,1.0742254111723344,1,0.1430225372314453,1.7341651916503906,2.6459426879882812,0.4067230224609375,0.9564704895019531,4,0.07107257631847452,1.1818205330471103,41.20878982543945,2.4074191152064994,41.11940002441406,1.1348331846907755,40.735023498535156,0.07107257631847452
3952,2011-01-18,40.85123062133789,41.34287643432617,40.60987854003906,41.34287643432617,1762278.0,-0.009750836712021815,1.9818128210300896,-3.4374949990664923,39.054722407110795,31.40656031489945,0.4741896679196742,1.0907462066548135,2.405215235673438,0.05621474402308735,21.48179203669171,0.7329978942871094,-1.1733696434963292,-0.889430046081543,-2.681867126654822,0.9030070344917362,-1.7856485863681826,0.00678849420509664,0.9506390291419962,26.21353994033808,-11.417562946178812,0.8962185402866408,1,0.5095233917236328,2.100666046142578,3.0660762786865234,0.8089790344238281,1.0011672973632812,1,0.07921220703704068,-1.142838273097712,41.25348663330078,1.1818205330471103,41.20878982543945,2.4074191152064994,41.11940002441406,0.07921220703704068
3953,2011-01-19,41.056827545166016,41.10152053833008,40.58306121826172,40.86910629272461,2159302.0,0.005032820815947137,2.7419399245615486,-0.3818221318725656,36.69254350175322,32.09653681873878,0.17957364751523386,0.5990521091363803,2.1798421743278453,-0.08766920833507186,22.454407253921126,0.5184593200683594,-1.0681588384069869,-0.4827056884765639,-1.3738914235174562,0.40848004656432835,-0.92829855599701,-0.03711282095611779,0.5543235276433407,58.241887075595066,20.737309860603865,0.4455928675204469,1,0.29051780700683594,1.8816604614257812,3.0280866622924805,0.6033821105957031,1.2067642211914062,2,0.08099276387252718,1.9818128210300896,40.85123062133789,-1.142838273097712,41.25348663330078,1.1818205330471103,41.20878982543945,0.08099276387252718
3954,2011-01-20,41.51271438598633,42.04011535644531,40.90486526489258,40.90486526489258,2203602.0,0.011103800952930287,-2.7353022391806405,3.2380410485673643,45.19904216703703,34.242837836567524,-0.2649368270329333,0.06927417658921797,1.713679710555283,-0.49269588639162976,22.42013778161878,1.1352500915527344,-1.0337705916862419,0.022345733642580967,-0.746801849478949,0.7914933167641109,-0.3622280579181876,0.4069195252033495,-0.9296531677246094,63.803611915446204,26.382875201509385,0.3845737915607661,1,-0.16536903381347656,1.4257736206054688,2.5319738388061523,0.14749526977539062,0.616790771484375,3,0.0753660826943987,2.7419399245615486,41.056827545166016,1.9818128210300896,40.85123062133789,-1.142838273097712,41.25348663330078,0.0753660826943987
3955,2011-01-21,41.476959228515625,41.76300811767578,41.11940002441406,41.75407028198242,1589104.0,-0.0008613061805173849,3.3636410660942206,-0.4558878903504368,49.48719155170923,36.988514611195335,-0.260813028066444,0.05133940288911276,1.757551423456718,-0.3899290628547476,22.384016344450252,0.6436080932617188,-1.0134522559079926,0.022346687316897373,-0.6723326393147246,0.7170260139485194,-0.3249929759989101,0.36968635063270483,-0.8938980102539062,61.349677189638655,20.464065410713978,0.34733966331580984,1,-0.16537094116210938,1.4615287780761719,2.3822450637817383,0.24135398864746094,0.40225601196289773,4,0.07974138723892055,-2.7353022391806405,41.51271438598633,2.7419399245615486,41.056827545166016,1.9818128210300896,40.85123062133789,0.07974138723892055
3956,2011-01-24,41.42332458496094,41.59316635131836,40.91380310058594,41.38756942749024,1768542.0,-0.0012931189882843253,2.6190369745679187,-0.12902826149798519,45.28299933514768,40.078548522842866,-0.25814882346181633,0.08022191844442972,1.7943518660030051,-0.26720153573986494,22.197098542728433,0.6793632507324219,-0.89135724589228,-0.012962913513185015,-0.6895094222450098,0.6635835952186397,-0.35123616787909384,0.3253103408527238,-0.8111222839355463,57.66864419648233,15.529248459727995,0.33827325436591144,1,-0.11173629760742188,1.5151634216308594,2.435879707336426,0.3173370361328125,0.08938980102539062,0,0.04682786689893126,3.3636410660942206,41.476959228515625,-2.7353022391806405,41.51271438598633,2.7419399245615486,41.056827545166016,0.04682786689893126
3957,2011-01-25,42.30828857421875,42.31722640991211,41.36075210571289,41.36075210571289,2250923.0,0.021363905435516584,-1.0188654178291483,26.50069348128127,56.71644778805671,43.42445159721822,-1.1098850789590458,-0.8148380632015986,0.8710789322173582,-1.0980638311134499,21.418293866005875,0.9564743041992188,-0.7349999383128463,0.8518882751464858,0.09714439332317681,1.6066321569697948,0.47451633423482775,1.2292602160581438,-1.6675280120849578,99.48460298151566,56.550218005787364,0.3773719409116556,1,-0.8581447601318359,0.6301994323730469,1.5509157180786133,-0.3575611114501953,-0.22347640991210938,1,-0.002324165186769922,2.6190369745679187,41.42332458496094,3.3636410660942206,41.476959228515625,-2.7353022391806405,41.51271438598633,-0.002324165186769922
3958,2011-01-26,40.89592361450195,41.97754287719727,40.332767486572266,41.66468048095703,4571093.0,-0.03338270129360521,1.3589774452544623,-0.8113216662439461,46.422326091295545,44.57732230714204,0.36621521910583965,0.5682259065421462,2.2469528132508287,0.33932967561118943,21.27946387673429,1.9755210876464844,-0.6079756825805376,-0.5233797073364244,-1.3127116945805426,0.2659522799076939,-0.9180457009584799,-0.1287137137143688,1.4213027954101562,28.37832122934023,-16.250907125568673,0.39466599362205856,1,0.4290733337402344,1.9174175262451172,3.0727834701538086,1.0548038482666016,0.5095252990722656,2,0.02338801082511921,-1.0188654178291483,42.30828857421875,2.6190369745679187,41.42332458496094,3.3636410660942206,41.476959228515625,0.02338801082511921
3959,2011-01-27,41.065765380859375,41.16409683227539,40.51154708862305,40.7975959777832,2124287.0,0.004153024344391909,1.8076781039449172,-0.34883513211760325,45.66372349826658,45.00972067104855,0.21005479379193304,0.3442221364542206,2.030602349212998,0.190905363941269,21.143355339227995,0.6525497436523438,-0.41220020765068455,-0.3079490661621094,-1.0662372280685233,0.45033909574430453,-0.6870931471153199,0.07119501479110113,1.2514610290527344,36.93691442367948,-7.256842452237592,0.37914408095320784,1,0.2592315673828125,1.1263141632080078,2.8649511337280273,0.8849620819091797,0.3754386901855469,3,0.029168490454005935,1.3589774452544623,40.89592361450195,-1.0188654178291483,42.30828857421875,2.6190369745679187,41.42332458496094,0.029168490454005935
3960,2011-01-28,40.38640213012695,41.199851989746094,40.2880744934082,41.12833786010742,1493903.0,-0.016543299374351172,1.06059796196355,-2.766668089162008,39.494469815561644,44.8903851284376,0.8498670484835387,0.9549753840758655,2.696965441902435,0.8905221555114977,21.081318430536367,0.9117774963378906,-0.3021007205077666,-0.9126716613769545,-1.7511018308446324,-0.07424149190927665,-1.33188674611079,-0.49345657664311915,1.891135101318362,4.845750380689188,-36.77592375841513,0.4192150847338387,1,0.9162483215332031,1.112905502319336,3.2158050537109375,1.5643253326416016,1.0369224548339844,4,0.04316064158741817,1.8076781039449172,41.065765380859375,1.3589774452544623,40.89592361450195,-1.0188654178291483,42.30828857421875,0.04316064158741817
3961,2011-01-31,42.111629486083984,42.120567321777344,40.985313415527344,41.7451286315918,3988142.0,0.04271802549774706,4.906988745757329,-0.49397924871718407,55.30586487187724,46.69606762452276,-0.827893292532778,-0.7621584289860479,0.9367318743128479,-0.8040711560881562,20.345244971970487,1.7341651916503906,-0.21577159887720399,0.7826099395751953,-0.12765363664608032,1.692873515796471,0.32747815146456105,1.2377417276858296,0.0863292358398482,89.867839753351,45.27963212661034,0.45513178811063704,1,-0.8089790344238281,-0.7374668121337891,1.4905776977539062,-0.1609020233154297,0.07151031494140625,0,-0.0055190038581210965,1.06059796196355,40.38640213012695,1.8076781039449172,41.065765380859375,1.3589774452544623,40.89592361450195,-0.0055190038581210965
3962,2011-02-01,43.211124420166016,43.68489456176758,42.23677444458008,42.23677444458008,2953574.0,0.026109056987342782,-1.972484535275233,2.658520338065698,66.19880840138416,49.974541502259534,-1.7404619355422497,-1.8398178596765007,-0.1811039856971206,-1.8593765167174894,20.1887663542028,1.5732650756835938,-0.13261957901896437,1.8083581924438477,0.576883867157143,3.0398325177305523,1.1926210298004989,2.4240953550871964,-2.9230499267578125,86.05253937308525,34.799121777340396,0.6157371626433521,2,-1.224639892578125,-1.224639892578125,0.3285102844238281,-1.260396957397461,-1.2425193786621094,1,-0.03930492568684618,4.906988745757329,42.111629486083984,1.06059796196355,40.38640213012695,1.8076781039449172,41.065765380859375,-0.03930492568684618
3963,2011-02-02,43.44353866577149,43.82791519165039,43.04128646850586,43.13961410522461,2707574.0,0.005378574353807064,-2.1428702066695116,0.3119254561115099,65.51310771399373,52.231659896365834,-1.7865974500062904,-2.0432246522523627,-0.4347238417732697,-2.058075884400992,19.643484850923087,0.7866287231445312,-0.033562542235948456,1.9558519363403377,0.4267088593645241,3.4849950133161514,1.191280397852431,2.7204234748282445,-3.087527770996104,89.14141740701008,33.82131913622551,0.7645715384879075,2,-1.3855438232421946,-1.3855438232421946,-0.07821464538574929,-1.4928112030029368,-1.439178466796882,2,-0.03127568663128655,-1.972484535275233,43.211124420166016,4.906988745757329,42.111629486083984,1.06059796196355,40.38640213012695,-0.03127568663128655
3964,2011-02-03,44.06927108764648,44.23017120361328,43.38096618652344,43.49717330932617,1929522.0,0.01440334837106616,-1.1111058426348281,1.8823677076010974,67.81736357631313,54.26834567687738,-2.247939983575165,-2.5801805547248264,-1.0794388332174805,-2.657102750559794,19.08511208457192,0.8492050170898438,0.13278796217937128,2.441242027282705,0.5313377349756223,4.3511463195897875,1.4862898811291672,3.3961941734362426,-3.574384020996092,95.91841276876148,36.68443819529075,0.9549521461535412,2,-1.810148239135735,-1.810148239135735,-0.7039470672607351,-1.823556900024407,-2.2347526550292898,3,-0.060446249922635586,-2.1428702066695116,43.44353866577149,-1.972484535275233,43.211124420166016,4.906988745757329,42.111629486083984,-0.060446249922635586
3965,2011-02-04,43.79216003417969,44.176536560058594,43.44353866577149,43.96200180053711,1677145.0,-0.0062880788955111955,1.4477678486124055,-0.29687541674446266,65.36793557778995,56.500005259393184,-1.7968375413974371,-2.2375601621808414,-0.8234808512700837,-2.3560537088051916,18.496564160097712,0.7329978942871023,0.30249439556822466,2.0497117996215835,-0.0892957255011595,4.188719324744326,0.9802080370602155,3.1192155621829514,-3.0731559193115316,86.50137546730619,27.12748571470987,1.0695037625613701,2,-1.5330371856689453,-1.5330371856689453,-0.4268360137939453,-1.5464458465576172,-2.2794456481933594,4,-0.053684402899967676,-1.1111058426348281,44.06927108764648,-2.1428702066695116,43.44353866577149,-1.972484535275233,43.211124420166016,-0.053684402899967676
3966,2011-02-07,43.11279678344727,44.10502624511719,43.08597946166992,43.80110168457031,1642689.0,-0.015513353308039046,-1.7469806421758913,4.052624486220563,63.246059401445564,57.22551766088083,-0.9528192162953033,-1.5147677921126856,-0.18887430436353014,-1.6571735913393653,18.20187390633094,1.0190467834472656,0.40057924191409455,1.293473243713386,-0.9291210162488852,3.5160675036756572,0.18217611373225395,2.404770373694518,-2.183122643254407,43.946210652618156,-18.811665827149604,1.1112971299811352,2,-0.8536739349365305,-0.8536739349365305,0.25252723693846946,-0.8670825958252024,-2.0649070739746165,0,-0.03918725586216176,1.4477678486124055,43.79216003417969,-1.1111058426348281,44.06927108764648,-2.1428702066695116,43.44353866577149,-0.03918725586216176
3967,2011-02-08,43.5418701171875,43.69383239746094,43.08597946166992,43.22006607055664,1643808.0,0.009952342825157778,-1.06059783135802,-0.4675312439382651,64.1836650712995,59.19899976977016,-1.328179411083731,-1.8670813043960663,-0.6531660360963443,-2.0544739122813027,17.76853007837274,0.6078529357910156,0.5019513330067795,1.6130437850952148,-0.7253510523283637,3.9514386225187934,0.44384636638342556,2.782241203807004,-2.414166153189413,42.105313820553874,-20.347071457455044,1.1691974187117904,2,-1.2827472686767578,-1.2827472686767578,-0.1765460968017578,-1.2961559295654297,-2.36883544921875,1,-0.031205143750262843,-1.7469806421758913,43.11279678344727,1.4477678486124055,43.79216003417969,-1.1111058426348281,44.06927108764648,-0.031205143750262843
3968,2011-02-09,43.76534271240234,44.19441604614258,43.43460083007813,43.52399063110352,1730171.0,0.0051323609806694925,-2.6170336405321626,0.7499970364750207,63.20753830772776,61.14831252637696,-1.231305512454398,-1.9519681840847483,-0.903358244910315,-2.240697741980739,17.212043877954635,0.759815216064446,0.6432294275493717,1.6850004196166921,-0.7194653797861292,4.0894662190195135,0.4827675199152779,2.8872333193181063,-2.4514907140273365,59.37494790676833,-2.786451099373693,1.2022328997014111,2,-1.5062198638915945,-1.5062198638915945,-0.7106494903564382,-1.452585220336907,-2.476100921630845,2,-0.04105389240763935,-1.06059783135802,43.5418701171875,-1.7469806421758913,43.11279678344727,1.4477678486124055,43.79216003417969,-0.04105389240763935
3969,2011-02-10,43.7027702331543,43.81003952026367,43.47035598754883,43.64019775390625,1213782.0,-0.00142972670542596,1.4516057982186858,0.2592580884793653,63.00939334550707,63.76108180748201,-0.8441030444542079,-1.7770426068918326,-0.8598500161882612,-2.145144097048899,16.62548447178074,0.33968353271484375,0.6723865948141068,1.4932594299316406,-0.9706735516475291,3.9571924115108104,0.2612929391420593,2.725225920721222,-2.2139390824649965,55.645111332897415,-6.3455424063461265,1.2319664907895844,2,-1.0950279235839844,-1.4436473846435547,-1.1039657592773438,-1.1665382385253906,-2.100666046142578,3,-0.03886275458326027,-2.6170336405321626,43.76534271240234,-1.06059783135802,43.5418701171875,-1.7469806421758913,43.11279678344727,-0.03886275458326027
3970,2011-02-11,44.239112854003906,44.337440490722656,43.40778350830078,43.64913558959961,1816646.0,0.012272508538663018,1.3636372453457866,9.428702066695116,65.57863714414523,64.90250094884512,-0.8677157326004021,-2.1868412773988837,-1.4200800337038402,-2.6306362005073254,16.299122157206032,0.929656982421875,0.8924020914532065,1.8780858993530245,-0.6969270849955009,4.45309888370155,0.5905794071787582,3.1655923915272908,-2.585801300139167,92.14297253881114,28.382636298195855,1.287506492174264,2,-0.9520053863525391,-1.9263553619384766,-1.7654533386230469,-1.702880859375,-2.4582252502441335,4,-0.05435449009391902,1.4516057982186858,43.7027702331543,-2.6170336405321626,43.76534271240234,-1.06059783135802,43.5418701171875,-0.05435449009391902
3971,2011-02-14,44.18547821044922,44.21229553222656,43.72958755493164,44.11396408081055,935340.0,-0.0012123806309518592,6.714146371201268,0.12121506022927861,61.43789664719812,64.37351075393555,-0.5464323821058699,-2.0050885904774276,-1.4116208448774472,-2.5175255881696685,16.17570450519863,0.5095252990722656,1.1275621726551392,1.677851676940918,-0.9646325797017425,4.3203359335835785,0.3566095486195877,2.9990938052622482,-2.3174363416358474,87.85721035288954,27.43366633176629,1.3212421283213294,2,-0.49611473083496094,-1.872720718383789,-1.7632179260253906,-1.5017528533935547,-1.9308242797851562,0,-0.06048964349175745,1.3636372453457866,44.239112854003906,1.4516057982186858,43.7027702331543,-2.6170336405321626,43.76534271240234,-0.06048964349175745
3972,2011-02-15,44.0871467590332,44.19441604614258,43.69383239746094,44.04245376586914,846739.0,-0.0022254246281476764,2.862057802107246,0.6249533258654718,73.1517305127057,65.22224662045912,-0.3472904741622571,-1.7411711966062953,-1.3691841123181376,-2.354833279213196,15.631755985969658,0.5005836486816406,1.4884298903748743,1.4177244186401339,-1.1938132826041894,4.029262119884457,0.11195556801797579,2.723493269262292,-2.0215530004670867,73.07676525621245,8.244470668857275,1.3057688506221616,2,-0.37543678283691406,-1.7743892669677734,-1.664886474609375,-1.403421401977539,-1.1710090637207031,1,-0.06893748570693836,6.714146371201268,44.18547821044922,1.3636372453457866,44.239112854003906,1.4516057982186858,43.7027702331543,-0.06893748570693836
3973,2011-02-16,44.38213348388672,44.95423126220703,44.15866088867188,44.24805068969727,1334713.0,0.006690991514280098,-4.085752606230753,3.0000853533627634,73.63054880249823,65.86815609003524,-0.5533240478559946,-1.8701442668009776,-1.7117384696077664,-2.5905123946240494,15.257787940501256,0.8670845031738281,1.6337080409783908,1.5464458465576172,-1.0562106118364198,4.149102304951654,0.24511761736059867,2.8477740757546357,-2.134791986748077,63.00568338793069,-5.133971841400523,1.3013282291970198,2,-0.3620281219482422,-1.7609806060791016,-1.9732818603515625,-1.6984081268310547,-3.593475341796875,2,-0.0723060962601777,2.862057802107246,44.0871467590332,6.714146371201268,44.18547821044922,1.3636372453457866,44.239112854003906,-0.0723060962601777
3974,2011-02-17,44.64136505126953,44.70393753051758,44.13184356689453,44.20335388183594,1373308.0,0.005840899186987603,1.0317419459723087,3.266721670602466,82.24928167109144,67.74386121151318,-0.8078209218165995,-1.9847251221633329,-2.0219814629645114,-2.7849013226701373,16.32437624897736,0.5720939636230469,1.6080810522986155,1.649244880676271,-0.9943745676985927,4.292864329051135,0.32743515648883914,2.9710546048637028,-2.1233345776240498,79.76871768559813,3.473154659946502,1.3218097241874307,2,-0.6212596893310547,-2.020212173461914,-2.4112939834594727,-1.8593101501464844,-3.38787841796875,3,-0.07509007075944485,-4.085752606230753,44.38213348388672,2.862057802107246,44.0871467590332,6.714146371201268,44.18547821044922,-0.07509007075944485
3975,2011-02-18,44.78438949584961,44.91847610473633,44.29274368286133,44.64136505126953,1531044.0,0.0032038546405517287,2.0434629335856687,0.32653150093187716,76.64879552349186,69.23305411396277,-0.8887585746617859,-1.9681695866559252,-2.195234932608024,-2.8651613726273766,17.510118431251588,0.625732421875,1.5823750707728976,1.6268978118896484,-1.031396057151575,4.285191680930872,0.29775087736903316,2.9560447464102637,-2.0227389433479743,86.52476044623887,11.452522245415423,1.3291469345206128,2,-0.7642841339111328,-2.163236618041992,-2.554318428039551,-1.8905982971191406,-2.431407928466797,4,-0.07105791425677044,1.0317419459723087,44.64136505126953,-4.085752606230753,44.38213348388672,2.862057802107246,44.0871467590332,-0.07105791425677044
3976,2011-02-22,43.36309051513672,44.50728225708008,43.23794174194336,44.38213348388672,2097998.0,-0.031736482214290485,1.0,-7.124956658576267,51.42381277453529,67.81529274765563,0.6389731623671153,-0.41539457063062457,-0.8221683870082472,-1.380732691430552,17.948585307980256,1.54644775390625,1.4403623295727144,0.10861053466796733,-2.421744158850501,2.6389652281864358,-1.1565668120912633,1.373787881427198,-0.3821818916645441,7.291821788560061,-63.64891851705969,1.2651773467592329,2,0.7329959869384766,-0.7419376373291016,-1.1710100173950195,-0.2994575500488281,0.008937835693359375,1,-0.03648731888297141,2.0434629335856687,44.78438949584961,1.0317419459723087,44.64136505126953,-4.085752606230753,44.38213348388672,-0.03648731888297141
3977,2011-02-23,42.209957122802734,43.30945587158203,41.50377655029297,43.246883392333984,2723235.0,-0.026592509404546716,2.1076912976397595,1.0175491135601342,40.142874909468524,65.25255237007127,1.769374639672776,0.7694441622579831,0.27266128463561756,-0.1665376915182719,19.084436691742507,1.85931396484375,1.3027144279434424,-1.0396062850952177,-3.57807109365924,1.4988585234688045,-2.3088386893772324,0.22962611918679698,2.744274139404297,20.466304631427192,-46.18222967534041,1.2692324042820127,2,1.0190467834472656,0.4111957550048828,-0.017876625061035156,0.8536758422851562,1.7073516845703125,2,0.0010589162109615469,1.0,43.36309051513672,2.0434629335856687,44.78438949584961,1.0317419459723087,44.64136505126953,0.0010589162109615469
3978,2011-02-24,41.85239791870117,42.21889877319336,41.01213073730469,42.10269165039063,2706007.0,-0.008470968190308903,3.9999920972980663,0.24138045205722033,31.492545298901362,61.75068036489286,2.041759222712706,1.2673097103546382,0.5936481465547914,0.24762652808691143,19.309724028495065,1.2067680358886719,1.2184864279539482,-1.4449892044067383,-3.828033520001746,0.9380551111882696,-2.6365113622042387,-0.2534670466092379,3.032824249267577,21.510314689582774,-39.724107643875286,1.1915221577975028,2,1.1307830810546875,0.7687549591064453,0.3039274215698242,1.1754798889160156,1.6358375549316406,3,0.025416459498393662,2.1076912976397595,42.209957122802734,1.0,43.36309051513672,2.0434629335856687,44.78438949584961,0.025416459498393662
3979,2011-02-25,42.26359176635742,42.89826202392578,41.94178771972656,42.08481216430664,1135586.0,0.009824857549500576,-3.1153858779503003,-0.7142791824790616,37.518261362539,58.63286083360328,1.5700573908336466,1.0018189441729106,0.15538136814448933,-0.10413927835585213,19.304399225840594,1.0458641052246094,1.0932393530202518,-1.093686676025392,-3.293764848540768,1.1063914964899837,-2.19372576228308,0.006352410232295824,2.4667067443847657,32.036620199702156,-24.927598984031505,1.1000390862576892,2,0.7195892333984375,0.3575611114501953,-0.12067508697509766,0.7508773803710938,1.1799468994140696,4,-0.03489844479904458,3.9999920972980663,41.85239791870117,2.1076912976397595,42.209957122802734,1.0,43.36309051513672,-0.03489844479904458
3980,2011-02-28,42.1295051574707,42.73735809326172,41.77194595336914,42.48706817626953,2024947.0,-0.0031726269179387367,1.2500033339704921,-2.00002133743012,41.18589217520699,56.382638114493155,1.5348300221325957,1.341994938851542,0.24183564292148674,0.07478321473280403,19.119764690190106,0.9654121398925781,0.954241428488622,-1.3149284362792955,-3.122575036744408,0.49271816418581693,-2.218751736511855,-0.4111051360467357,2.452066642333982,31.96926982547016,-25.54110122386061,0.9038233002325573,2,0.8536758422851562,0.49164772033691406,0.013411521911621094,0.8849639892578125,1.1620712280273438,0,-0.020793468161934503,-3.1153858779503003,42.26359176635742,3.9999920972980663,41.85239791870117,2.1076912976397595,42.209957122802734,-0.020793468161934503
3981,2011-03-01,41.87921524047852,42.5675163269043,41.67361831665039,42.209957122802734,1866652.0,-0.0059409650328589025,-1.4096373152899317,0.9249890646837094,34.6026479538378,52.09940671906338,1.5908700273449554,1.6590400473583458,0.4198541726267564,0.374475264258777,20.155872168493154,0.8938980102539062,0.8056145663782388,-1.5535976409912067,-3.399895529241647,0.2927002472592335,-2.476746585116423,-0.6304486968659901,2.559578916826162,37.74322102851101,-20.818729429319582,0.9231489441252199,3,1.1039657592773366,0.7419376373290945,0.24582290649413352,1.135253906249993,1.0905570983886648,1,0.011312683969454396,1.2500033339704921,42.1295051574707,-3.1153858779503003,42.26359176635742,3.9999920972980663,41.85239791870117,0.011312683969454396
3982,2011-03-02,41.51271438598633,42.022239685058594,40.70820617675781,41.77194595336914,1863967.0,-0.008751378276495303,2.4588065186613246,0.7837881479089462,29.677441114057842,47.21572808701446,1.7363829874883123,1.9940101981693914,0.7031475802141927,0.778900216923148,20.359048586090783,1.3140335083007812,0.5564388068497834,-1.8351779937744155,-3.870925786757745,0.20056979920891393,-2.85305189026608,-0.8173040972827508,2.7890132345183574,36.73459789935727,-20.82709659111844,1.0178738964916632,3,1.3006267547607422,1.108438491821289,0.6123237609863281,1.5017547607421875,0.9117813110351634,2,0.04478902409405938,-1.4096373152899317,41.87921524047852,1.2500033339704921,42.1295051574707,-3.1153858779503003,42.26359176635742,0.04478902409405938
3983,2011-03-03,42.08481216430664,42.66584777832031,41.95072555541992,41.968605041503906,1638886.0,0.013781266457330021,-8.411602279288099,-0.44827535464123847,36.63222853973096,42.1471666279744,0.898641870988591,1.3859596997950803,0.0372132451435192,0.25115009821442413,20.21750382603894,1.1531333923339844,0.36505616886699954,-1.1951438903808622,-3.3067257193661135,0.916437938604389,-2.250934804873488,-0.13935297588823659,2.001304169573231,62.85711797390744,4.844254856830069,1.0557909144926267,3,0.7285289764404297,0.5363407135009766,0.10950374603271484,0.929656982421875,-0.16984176635742188,3,0.04354294456422925,2.4588065186613246,41.51271438598633,-1.4096373152899317,41.87921524047852,1.2500033339704921,42.1295051574707,0.04354294456422925
3984,2011-03-04,41.40544891357422,42.30828857421875,41.21772766113281,41.98648452758789,2427229.0,-0.0161427179021274,-1.280367718906415,-5.0,27.128440457364675,36.644904953960264,1.196548792922563,1.9557984623932327,0.6961934572308053,0.9706471509281869,19.945121114496168,1.0905609130859375,0.06382603478644455,-1.7413160324096708,-3.9757431234440475,0.49311105862470583,-2.858529577926859,-0.6241024868924825,2.4779928108783267,34.36128813941684,-18.535663798430335,1.1172135455171872,3,1.2022953033447266,1.2157039642333984,0.6637201309204102,1.4838733673095703,0.33074188232421875,4,0.050302233515352235,-8.411602279288099,42.08481216430664,2.4588065186613246,41.51271438598633,-1.4096373152899317,41.87921524047852,0.050302233515352235
3985,2011-03-07,41.44120407104492,42.83568954467773,41.34287643432617,41.691497802734375,2664392.0,0.0008635374910519467,-5.680015362949654,0.43077175590060074,27.78582346492921,34.01846169733737,0.7115144328204224,1.8286403020240272,0.6498483810699582,0.9779248487972012,19.472517962977047,1.4928131103515554,-0.2916684048558835,-1.5880130767822251,-3.92450659894115,0.7484804453766998,-2.756259837861691,-0.41976631570275913,2.251723520545937,34.45375439074651,-13.441768585495652,1.1682467610794625,3,0.567626953125,1.1799488067626953,0.3173341751098633,1.4481182098388672,0.44694900512696023,0,0.048317481106336935,-1.280367718906415,41.40544891357422,-8.411602279288099,42.08481216430664,2.4588065186613246,41.51271438598633,0.048317481106336935
3986,2011-03-08,41.42332458496094,41.97754287719727,41.17303466796875,41.75407028198242,2742589.0,-0.0004314422441329402,1.068966532101792,1.3214302043802295,28.152502761030817,32.68619812528874,0.47528289691890535,1.8060565351146494,0.6696797436658954,1.037457315267602,19.482471410839562,0.8045082092285227,-0.7567896270324326,-1.521418952941893,-3.9649021851196764,0.9220642792358902,-2.7431605690307848,-0.29967733685300146,2.0905197217399376,33.613348944876186,-10.638514073838728,1.221741616088893,3,0.3799095153808594,1.4078941345214844,-0.022345542907714844,1.4436511993408203,0.17877960205078125,1,0.04510144512194447,-5.680015362949654,41.44120407104492,-1.280367718906415,41.40544891357422,-8.411602279288099,42.08481216430664,0.04510144512194447
3987,2011-03-09,42.18313980102539,42.27252960205078,41.21772766113281,41.44120407104492,2669874.0,0.01834269034843028,1.291266158435532,-2.2432211111495564,33.24251869345524,32.880639613572505,-0.32266843444303106,0.989986549226245,-0.08306050928221964,0.3141451355570126,19.388277952555654,1.0548019409179688,-1.1509487860796668,-0.6936672210693331,-3.1427947413323665,1.7554602991937003,-1.9182309812008498,0.5308965390621836,1.1623662178788976,60.75254385059278,18.093292414182038,1.224563760131517,3,-0.37990570068359375,0.6480789184570312,-0.8447332382202148,0.6838359832763672,0.16984176635742188,2,0.01864803192821296,1.068966532101792,41.42332458496094,-5.680015362949654,41.44120407104492,-1.280367718906415,41.40544891357422,0.01864803192821296
3988,2011-03-10,41.968605041503906,42.31722640991211,41.57529067993164,41.70043563842773,1775143.0,-0.005085794005221689,-1.862078860430723,0.36144559729349934,29.492468989094235,31.98888490541197,-0.10048305059125084,1.120459020661606,0.1448473951769813,0.5655905358919142,18.815169472858262,0.7419357299804688,-1.3125790769636296,-0.8183650970458984,-3.2620677881370455,1.6253375940452486,-2.040216442591472,0.40348624849967507,1.2186629868715926,47.849399456241386,9.475937921023991,1.2218513455455746,3,-0.1966571807861328,0.8626136779785156,0.017879486083984375,0.8983707427978516,0.6614875793457031,3,0.010862659244136097,1.291266158435532,42.18313980102539,1.068966532101792,41.42332458496094,-5.680015362949654,41.44120407104492,0.010862659244136097
3989,2011-03-11,42.00436019897461,42.26359176635742,41.49483871459961,41.61104583740234,1878174.0,0.0008519501049735201,-1.4571452957062994,1.4666638216759718,28.31241258220993,30.558498283967854,-0.19766372373844376,1.0023291568641923,0.1122060180280755,0.5713251350848338,18.23746595494998,0.7687530517578125,-1.310178763485311,-0.6976894378662095,-3.1253828275786333,1.7300039518462142,-1.9115361327224178,0.5161572569899988,1.0341641183038277,49.99988528294982,16.98535834662961,1.2138466948562119,3,-0.23241233825683594,0.8268585205078125,0.0536346435546875,0.8626155853271484,0.21453857421875,4,-0.0021281076679171562,-1.862078860430723,41.968605041503906,1.291266158435532,42.18313980102539,1.068966532101792,41.42332458496094,-0.0021281076679171562
3990,2011-03-14,41.83451843261719,42.281471252441406,41.584228515625,41.655738830566406,1799866.0,-0.004043431814051757,-3.3333886531212213,0.4545463362591451,35.18195561235659,30.622865801581053,-0.08277046297406088,1.0358991727374303,0.28642206654263447,0.7909395346210601,17.1579141358049,0.6972427368164062,-1.223445599682563,-0.7473014831542955,-3.0912071536934604,1.5966041873848695,-1.9192543184238815,0.4246513521152906,1.0641867962300111,57.81231767369134,20.654079399128847,1.1719528352695834,3,-0.06257057189941406,0.9967002868652344,0.4246044158935547,1.0324573516845703,0.7687568664550781,0,-0.0023503948510158468,-1.4571452957062994,42.00436019897461,-1.862078860430723,41.968605041503906,1.291266158435532,42.18313980102539,-0.0023503948510158468
3991,2011-03-15,41.51271438598633,41.75407028198242,40.84229278564453,40.9227409362793,3923705.0,-0.007692309095159944,-1.428590298522628,3.300004267486024,41.94214220215842,31.985610366925563,0.20291709096999,1.2091957908781268,0.6207664180450934,1.1484472507275783,16.2629298427781,0.9922256469726562,-1.2178805980158955,-0.9354673385620131,-3.197747459822679,1.3268127826986529,-2.0666073991923426,0.19567272206831632,1.2545608997355089,45.45435735623117,5.9292180866918756,1.1311400606303328,3,0.3262767791748047,1.3185043334960938,0.7464084625244141,1.3542613983154297,1.8056793212890625,1,0.00904394462609015,-3.3333886531212213,41.83451843261719,-1.4571452957062994,42.00436019897461,-1.862078860430723,41.968605041503906,0.00904394462609015
3992,2011-03-16,41.047889709472656,41.77194595336914,40.976375579833984,41.38756942749024,1654324.0,-0.011197164131251935,-2.2962801981997645,-0.575754244849939,40.927436527718385,32.462855698924166,0.6647812540305296,1.5121827934829,1.0857842351284575,1.6492042506843632,15.368321229434983,0.7955703735351562,-1.2517808813689584,-1.2483291625976562,-3.454675800966605,0.9580174757712925,-2.351502481782127,-0.14515584341318544,1.5958414297113421,13.9394017768237,-26.713438238135986,1.1031733191844741,3,0.7911014556884766,1.7833290100097656,1.211233139038086,1.8190860748291016,1.8771896362304759,2,0.01350165578453999,-1.428590298522628,41.51271438598633,-3.3333886531212213,41.83451843261719,-1.4571452957062994,42.00436019897461,0.01350165578453999
3993,2011-03-17,41.17303466796875,41.86133575439453,41.09258270263672,41.64680099487305,1301264.0,0.003048754987938329,-1.422527422990233,1.3947442304452513,36.85345164550861,33.54341249760682,0.44331902310727145,1.1955918545913136,0.9620024574518595,1.5279706684947243,13.73691169657601,0.813446044921875,-1.2254546993412987,-0.9627292633056612,-2.9898310730765374,1.064372546465215,-1.9762801681911029,0.05082164157978042,1.354564973469678,22.981297313344218,-17.986420969220855,1.0135509048854392,3,0.6659564971923828,1.6581840515136719,1.0860881805419922,1.6939411163330078,1.7609825134277273,3,0.028658244623683826,-2.2962801981997645,41.047889709472656,-1.428590298522628,41.51271438598633,-3.3333886531212213,41.83451843261719,0.028658244623683826
3994,2011-03-18,41.28924179077149,41.71831130981445,41.17303466796875,41.53953170776367,1444569.0,0.002822408494779882,-1.25925808847935,0.5282982406698993,39.82686221949639,34.88130569255873,0.34519539309597747,0.8594396260306283,0.8640983369319954,1.4195304547211194,12.061370697330407,0.5452766418457031,-1.131156926261987,-0.6789159774780202,-2.3582109136907263,1.0003789587346859,-1.5185634455843697,0.16073149062832925,1.1291942427860988,31.055842999215916,-10.593649498411349,0.8396474681063516,3,0.29051780700682883,1.5419769287109304,0.9698810577392507,1.5777339935302663,1.5285682678222585,4,0.03247458107544632,-1.422527422990233,41.17303466796875,-2.2962801981997645,41.047889709472656,-1.428590298522628,41.51271438598633,0.03247458107544632
3995,2011-03-21,41.60210418701172,41.95966720581055,41.476959228515625,41.77194595336914,1203714.0,0.007577334498551025,-1.2978889544649748,0.6785801377796937,46.69506801127189,36.941590720363294,0.06432092498415898,0.3119376363144326,0.5657711102572875,1.1197586066873129,10.005886330278338,0.6704254150390554,-1.1106997110612582,-0.20693931579589986,-1.2422767014065528,0.8283980698147531,-0.7246080086012228,0.31072937700942305,0.7137180551378819,67.99971322542872,24.788014687201176,0.5176686928053261,3,-0.022344589233398438,1.2291145324707031,0.8313283920288086,1.264871597290039,0.7598152160644531,0,0.014826043014771528,-1.25925808847935,41.28924179077149,-1.422527422990233,41.17303466796875,-2.2962801981997645,41.047889709472656,0.014826043014771528
3996,2011-03-22,41.78088760375977,42.18313980102539,41.6199836730957,41.73619079589844,1553418.0,0.004297460915543505,-3.0644797158707653,-0.2631673517059017,53.34825681082119,39.17556162229285,-0.06527234497417567,0.009003518438056801,0.4015945588381058,0.9735077934435239,9.347531382313317,0.5810356140136719,-0.957032732732543,0.05095424652100178,-0.682056699069534,0.7839651921115376,-0.31555122627426613,0.4174597193162697,0.4384776744663199,66.66687740638474,21.700804791229622,0.3665054727952684,3,-0.20112800598145242,1.0503311157226491,1.0190448760986257,1.086088180541985,0.5989112854003835,1,0.019683346680229086,-1.2978889544649748,41.60210418701172,-1.25925808847935,41.28924179077149,-1.422527422990233,41.17303466796875,0.019683346680229086
3997,2011-03-23,42.25465393066406,42.30828857421875,41.19091033935547,41.63786315917969,1446135.0,0.011339307374160557,2.0864241760094413,13.799436715880711,52.17392578096391,41.695723488056146,-0.5898573928483302,-0.48616866416928417,-0.04455411983521884,0.5309346021350265,9.669923861030224,1.1173782348632812,-0.7913919692389157,0.5224857330322266,-0.21693195316296254,1.2619034192274157,0.15277688993462846,0.8921945761298247,-1.54644775390625,95.58818914933008,50.70057983232941,0.3697088430975951,3,-0.6793632507324219,0.5765647888183594,0.7464065551757812,0.6123218536376953,-0.2681694030761719,2,0.025174499792539384,-3.0644797158707653,41.78088760375977,-1.2978889544649748,41.60210418701172,-1.25925808847935,41.28924179077149,0.025174499792539384
3998,2011-03-24,42.9161376953125,43.103858947753906,42.35298156738281,42.52282333374024,2238617.0,0.01565469606576042,-1.0487845496510557,0.6376787393003694,69.42529254338118,46.263821261519624,-1.232398810933411,-1.121366670936581,-0.6502802688092402,-0.09904655679924446,9.22890708052861,0.8492050170898438,-0.602426171005618,1.1307825088500962,0.2214438926750475,2.040121125025145,0.6761132007625719,1.5854518169376206,-2.175929870605472,90.27766252958585,42.238531356445876,0.45466930808752526,3,-0.9430618286132812,-0.08491897583007812,0.09609603881835938,-0.04916191101074219,-0.7776908874511719,3,0.00020835170336419573,2.0864241760094413,42.25465393066406,-3.0644797158707653,41.78088760375977,-1.2978889544649748,41.60210418701172,0.00020835170336419573
3999,2011-03-25,40.788658142089844,42.603275299072266,40.68138885498047,42.379798889160156,5374427.0,-0.04957295011790008,-1.1287129131210019,-4.045468212016949,44.544097000068255,47.30405919348759,0.7872902505546193,0.9380429082254409,1.4969935029388637,2.0433168478429167,10.013377365450182,2.2347488403320312,-0.5456733367516833,-0.9229503631591811,-1.9052872896800679,0.05938656336170567,-1.4141188264196245,-0.4317818998987377,2.3152008056640625,4.428095415063083,-43.45697989227689,0.4911684632604422,3,1.1039657592773438,2.0112743377685547,2.531970977783203,2.078317642211914,1.126312255859375,4,0.05259695064822045,-1.0487845496510557,42.9161376953125,2.0864241760094413,42.25465393066406,-3.0644797158707653,41.78088760375977,0.05259695064822045
4000,2011-03-28,41.25348663330078,41.60210418701172,40.93168258666992,41.074703216552734,3159414.0,0.011396023119752519,-1.8846213818516055,-0.11236178639584951,48.67874223810772,48.05257030859306,0.2585658677720488,0.42606486427969514,1.0548869504867753,1.5942280586867312,10.68471527482599,0.813446044921875,-0.43318122355398714,-0.4143209457397461,-1.3963221614765757,0.5676802699970835,-0.9053215536081609,0.07667966212866872,1.850372314453125,23.61629891848651,-24.99696152449003,0.4910006078684137,3,0.6391372680664062,1.5464458465576172,2.0671424865722656,1.6134891510009766,1.8324928283691406,0,0.03791978697941634,-1.1287129131210019,40.788658142089844,-1.0487845496510557,42.9161376953125,2.0864241760094413,42.25465393066406,0.03791978697941634
4001,2011-03-29,42.35298156738281,42.58539581298828,41.42332458496094,41.75407028198242,2629153.0,0.02665216988458119,1.1848787712522368,3.3499263874367893,51.254961584189225,49.20007309264538,-0.7925473731891302,-0.6704933721379831,-0.01008227265031536,0.5083195544821422,10.917425831948986,1.3319091796875,-0.2871404202280132,0.6614856719970703,-0.36388694935901356,1.6868582933531542,0.14879936131902838,1.1741719826751122,0.7024279785156224,69.00364703733331,21.02018698795038,0.5126863106780408,3,-0.460357666015625,0.24135398864746094,0.9676475524902344,0.5139942169189453,1.3855438232421875,1,0.0002110320303929658,-1.8846213818516055,41.25348663330078,-1.1287129131210019,40.788658142089844,-1.0487845496510557,42.9161376953125,0.0002110320303929658
4002,2011-03-30,43.37202835083008,43.40778350830078,42.5675163269043,42.692665100097656,2269493.0,0.024060803885223025,1.2381056407077937,1.1343303545837287,59.268018522987724,51.69058052347639,-1.6173238210271919,-1.6264941197595846,-0.9690821895527932,-0.506634750603574,10.250201744365025,1.0548019409179688,-0.1752576730743769,1.587566757202147,0.3215350876322134,2.8535984267720806,0.9545509224171838,2.2205825919871103,-2.6906394958496094,98.6885553260912,48.59426283851269,0.6330158347849658,3,-1.3274421691894531,-1.3274421691894531,-0.013408660888671875,-0.5810337066650391,-0.08045196533203125,2,-0.02287717451542548,1.1848787712522368,42.35298156738281,-1.8846213818516055,41.25348663330078,-1.1287129131210019,40.788658142089844,-0.02287717451542548
4003,2011-03-31,43.91730880737305,43.95306396484375,42.93401718139648,43.255821228027344,3023157.0,0.012572168682826401,1.7804903435319293,0.97368760914364,61.83631002678505,54.13607472428624,-1.9359805434067852,-2.137015326843759,-1.4533695541034106,-1.0491777870377206,10.388460685763388,1.0190467834472727,-0.06857073899656996,2.041222381591794,0.4581277127989196,3.6243170503846684,1.2496750471953533,2.832769715988235,-3.1813920593261713,98.90712994811403,46.78498092666714,0.7915473343964385,3,-1.6000823974609375,-1.6000823974609375,-0.9922304153442383,-1.1263141632080078,-0.7955741882324148,3,-0.043964995402017926,1.2381056407077937,43.37202835083008,1.1848787712522368,42.35298156738281,-1.8846213818516055,41.25348663330078,-0.043964995402017926
4004,2011-04-01,43.48823547363281,44.078208923339844,43.40778350830078,43.82791519165039,1922475.0,-0.009770027931861769,-1.6785749666603162,-0.5135088376921081,59.914275337990816,55.604875538366116,-1.2987545655068757,-1.6273388455896054,-0.9817282965717453,-0.6175505902852265,9.979101499681931,0.6704254150390625,0.08245869043607712,1.50800971984863,-0.2127625279068468,3.2287819676041067,0.6476235959708916,2.3683958437263684,-2.6236328369140622,81.25000757719954,28.614651954328984,0.8603861238777387,4,-1.1084365844726562,-1.1084365844726562,-0.6860685348510742,-0.6972408294677734,-0.053634643554680395,4,-0.03103801869795042,1.7804903435319293,43.91730880737305,1.2381056407077937,43.37202835083008,1.1848787712522368,42.35298156738281,-0.03103801869795042
4005,2011-04-04,43.44353866577149,44.0513916015625,43.2647590637207,43.6670150756836,1221501.0,-0.0010277907892680682,-1.7076912976396934,0.6579033073165254,61.97340158776725,56.56322495802679,-1.0788314852811425,-1.5019462420814804,-0.8929526154110761,-0.5611137080334316,10.026453794083636,0.7866325378417969,0.2567122150613841,1.3631961822509808,-0.4557274134667679,3.1821197779687296,0.45373438439210645,2.272657980109855,-2.3861196518554735,76.09424077751397,21.618997739910256,0.9094617978588728,4,-1.0637397766113352,-1.0637397766113352,-0.6413717269897532,-0.6525440216064524,0.250293731689446,0,-0.035185169412237816,-1.6785749666603162,43.48823547363281,1.7804903435319293,43.91730880737305,1.2381056407077937,43.37202835083008,-0.035185169412237816
4006,2011-04-05,43.29157638549805,43.79216003417969,43.17536926269531,43.41672134399414,1452735.0,-0.003497925927318013,-2.450006401229036,0.5599918064967653,64.47519128587916,57.93003223635071,-0.7711355687374208,-1.2678459132163056,-0.6960393965240996,-0.4103079016184381,9.902926436437639,0.616790771484375,0.41910752706434096,1.117821311950685,-0.750259114599821,2.985901738501191,0.18378109867543202,2.051861525225938,-2.052909977016597,47.929013506927696,-11.191510638425832,0.9340402132752541,4,-0.9117774963378906,-0.9117774963378906,-0.4894094467163086,-0.5005817413330078,1.340850830078125,1,-0.004749120752668978,-1.7076912976396934,43.44353866577149,-1.6785749666603162,43.48823547363281,1.7804903435319293,43.91730880737305,-0.004749120752668978
4007,2011-04-06,42.96977233886719,43.345211029052734,42.790992736816406,43.22006607055664,1350039.0,-0.0074334102266291335,1.214288435892551,2.0000304822288606,61.3048303617803,57.02775866061727,-0.3768545362835667,-0.9318648713568791,-0.36062641070016355,-0.10710093539712773,9.928713678449054,0.5542182922363281,0.5289124139135737,0.756685638427733,-1.1450480391129005,2.6584193159683664,-0.1941812003425838,1.7075524771980497,-1.5607333794942306,13.888855960834054,-47.74572522889103,0.9508668387703159,4,-0.5899734497070312,-0.5899734497070312,-0.16760540008544922,-0.17877769470214844,2.002338409423828,2,0.017890554450586516,-2.450006401229036,43.29157638549805,-1.7076912976396934,43.44353866577149,-1.6785749666603162,43.48823547363281,0.017890554450586516
4008,2011-04-07,42.42449569702149,43.11279678344727,42.32616424560547,42.790992736816406,2946750.0,-0.012689772651005682,-1.7936381063341467,1.4642677518174467,56.77695616293116,58.38696523426871,0.10208386831094174,-0.3696341906193723,0.2377353050999531,0.4256392615479214,10.029137806481192,0.786632537841804,0.5877344669217663,0.18861446380616087,-1.7117089338334424,2.088937861445764,-0.7615472350136372,1.138776162625959,-0.8553065398105204,5.612382644441366,-57.416200752991934,0.9501616988198005,4,0.08045005798339133,-0.04469680786133523,0.29275131225585227,0.3664989471435476,2.4314079284667898,3,0.02043820849796063,1.214288435892551,42.96977233886719,-2.450006401229036,43.29157638549805,-1.7076912976396934,43.44353866577149,0.02043820849796063
4009,2011-04-08,41.91497039794922,42.63009262084961,41.67361831665039,42.59433364868164,1658463.0,-0.01201016749170325,1.5476048953713442,1.8536664064533277,51.82482433929771,58.7365299121787,0.8808042032031622,0.14003030650435733,0.7900441033998078,0.9139714892603479,10.272230999474274,0.9564743041992188,0.6092707550702556,-0.3164413452148409,-2.2194760448043027,1.586593354374621,-1.2679586950095754,0.6350760045798935,2.163238525390625,10.150340355419937,-50.09105855454642,0.9515173497947317,4,0.8357963562011719,0.4648284912109375,0.802276611328125,0.8760242462158203,2.8604812622070312,4,0.028790768781038034,-1.7936381063341467,42.42449569702149,1.214288435892551,42.96977233886719,-2.450006401229036,43.29157638549805,0.028790768781038034
4010,2011-04-11,41.73619079589844,42.192081451416016,41.51271438598633,41.90603256225586,1264571.0,-0.004265292337162885,-1.2028956824521149,0.25000140377672087,49.73930115711389,58.56812319805922,1.2686703289452268,0.32787612676256117,1.0323131320306942,1.091284637494006,10.59874288537368,0.6793670654296875,0.490123254107381,-0.4903045654296889,-2.3981584792178126,1.4175493483584347,-1.4442315223237472,0.46362239146436934,2.2939263153076155,9.803980634029685,-47.57469583414577,0.9539269568940607,4,1.0592708587646484,0.6436080932617188,0.8782577514648438,1.0548038482666016,3.70074462890625,0,0.04069393976286406,1.5476048953713442,41.91497039794922,-1.7936381063341467,42.42449569702149,1.214288435892551,42.96977233886719,0.04069393976286406
4011,2011-04-12,41.88815307617188,42.42449569702149,41.566349029541016,41.566349029541016,1764068.0,0.0036410193976872396,-4.333349138799698,-1.8947285672574143,47.778969609824024,57.2915622077077,1.1665089661813681,0.21658747937618017,0.8912973643725124,0.9180287848812227,10.153916291743355,0.8581466674804759,0.6723626891588381,-0.3571142196655188,-2.242654804071762,1.5284263647407244,-1.2998845118686404,0.5856560725376028,2.041267926025384,20.48782417179843,-30.73333928416659,0.9427702922031227,4,0.9073085784912038,0.49164581298827414,0.4268388748168874,0.7329998016357351,4.6214637756347585,1,0.04310716010814564,-1.2028956824521149,41.73619079589844,1.5476048953713442,41.91497039794922,-1.7936381063341467,42.42449569702149,0.04310716010814564
4012,2011-04-13,41.60210418701172,42.26359176635742,41.48590087890625,42.00436019897461,1857702.0,-0.006828873276890413,-1.4507221724678885,-1.2500029635249075,41.65720491442767,55.04943941744577,1.3131870630696483,0.5758075583743505,1.1497491155073334,1.1831882573917625,9.734035594610162,0.7776908874511719,0.7986034796328312,-0.6708738327026396,-2.497696710022673,1.155949044617394,-1.5842852713626598,0.24253760595738072,2.2306485505371114,7.142639414182547,-37.52138340534764,0.913411438660018,4,1.1799507141113281,0.7776947021484375,0.7151222229003906,1.0190486907958984,4.451622009277344,2,0.0728406191894142,-4.333349138799698,41.88815307617188,-1.2028956824521149,41.73619079589844,1.5476048953713442,41.91497039794922,0.0728406191894142
4013,2011-04-14,42.35298156738281,42.36191940307617,41.35181427001953,41.48590087890625,1773017.0,0.018049024082909648,1.2828360332089006,-2.1555443863858357,62.03574346788885,55.28515809854555,0.3543363983174004,-0.08657756119217908,0.37193831255898147,0.4130065252324471,9.451247174288666,1.0101051330566406,0.8482218766059901,0.021006202697755327,-1.7309250700195022,1.772937475415013,-0.8549594336608735,0.8969718390563841,1.3389600586474657,78.32154058723995,27.38783127399229,0.8759656363586298,4,0.3486213684082031,0.02681732177734375,-0.035755157470703125,0.2681713104248047,3.6560516357421875,3,0.06184049112908885,-1.4507221724678885,41.60210418701172,-4.333349138799698,41.88815307617188,-1.2028956824521149,41.73619079589844,0.06184049112908885
4014,2011-04-15,42.63009262084961,42.72842025756836,42.24571228027344,42.478126525878906,1232912.0,0.00654289363373195,1.7692391863353358,0.17526176858776946,60.906505477899486,55.16661408633803,-0.06403774762787862,-0.2720321134814867,0.05038626989316697,0.11572283306508524,8.995913562565239,0.4827079772949219,0.7500837222918264,0.2310747146606431,-1.454198130365853,1.9163475596871393,-0.6115617078526085,1.0737111371738948,0.8746388166998074,92.85724182459563,36.8789877812781,0.8426364225132482,4,-0.05810546875,-0.2502937316894531,-0.3285093307495117,-0.008939743041992188,3.3074302673339915,4,0.05221220193995224,1.2828360332089006,42.35298156738281,-1.4507221724678885,41.60210418701172,-4.333349138799698,41.88815307617188,0.05221220193995224
4015,2011-04-18,42.21889877319336,42.45130920410156,41.87921524047852,42.192081451416016,1256964.0,-0.009645624073899906,1.3272967101179103,0.17646911162989182,48.807652409424804,53.42577643339865,0.17340818998599872,0.1978853887013159,0.42037822726621954,0.5048618538225966,8.972273430733646,0.7508773803710866,0.5571124865927715,-0.21095886230468608,-1.856945133178776,1.435027408569404,-1.033951997741731,0.6120342731323589,1.1135992909536654,62.98712275091515,8.298902510656298,0.8229931354370453,4,0.12961387634277344,0.16090011596679688,0.08268451690673828,0.4022541046142578,3.352123260498047,0,0.06055470325498291,1.7692391863353358,42.63009262084961,1.2828360332089006,42.35298156738281,-1.4507221724678885,41.60210418701172,0.06055470325498291
4016,2011-04-19,42.603275299072266,42.889320373535156,42.22783660888672,42.335105895996094,1972368.0,0.00910437119508578,-1.7407202522542458,9.999857752489332,42.2939262721729,51.3134537567756,-0.3563450039938303,-0.12829886354494846,0.020318065068963165,0.09287702943147025,9.057364031484758,0.6704216003417969,0.4069065817771218,0.1322982788085909,-1.486286666943876,1.7508832245610577,-0.6769941940676389,0.9415907516848208,0.5707680615445625,81.39551616680892,30.9398763040478,0.8092924728762317,4,-0.3709697723388672,-0.22347640991210938,-0.30169200897216797,0.017877578735351562,3.0750160217285156,1,0.06651272949885456,1.3272967101179103,42.21889877319336,1.7692391863353358,42.63009262084961,1.2828360332089006,42.35298156738281,0.06651272949885456
4017,2011-04-20,43.31839370727539,43.39884567260742,42.90719985961914,42.99658966064453,1625126.0,0.01678552653952159,1.0370320612617454,1.2000028449906825,44.19409091715925,49.91535761835651,-1.1363056152691655,-0.8006902679387764,-0.716330035954627,-0.6432597556930517,8.611774490067049,0.7955703735351562,0.24846868266870104,0.7942296981811552,-0.8638525214260184,2.452311917788329,-0.03481141162243517,1.6232708079847455,-1.9665794372558594,96.06982261091244,49.605521655537345,0.8290411098035877,4,-0.9430637359619141,-0.9385948181152344,-0.9832887649536133,-0.6972408294677734,2.198993682861328,2,0.07366900919955577,-1.7407202522542458,42.603275299072266,1.3272967101179103,42.21889877319336,1.7692391863353358,42.63009262084961,0.07366900919955577
4018,2011-04-21,42.92507934570313,43.36309051513672,42.87144470214844,43.36309051513672,1511355.0,-0.009079615560772747,1.244900802982007,-1.3611114403916373,44.50262676936421,49.10178011058611,-0.7426093547547907,-0.4286487157469594,-0.3567639019670068,-0.2701814000115448,9.12338711545262,0.49164581298828125,0.06076346024725865,0.40046825408936115,-1.25806374182104,2.0590002499997624,-0.4287977438658359,1.2297342520445582,-1.5323244476318436,68.82358257062704,25.654034710033415,0.8292659979551995,4,-0.5497493743896555,-0.5452804565429759,-0.5899744033813548,-0.3039264678955149,2.3509559631347585,3,0.0728862217210815,1.0370320612617454,43.31839370727539,-1.7407202522542458,42.603275299072266,1.3272967101179103,42.21889877319336,0.0728862217210815
4019,2011-04-25,42.93401718139648,42.98765182495117,42.52282333374024,42.942955017089844,1038259.0,0.00020821943324467185,8.454319742405877,0.020405497204385052,44.991225043874636,48.57421609800397,-0.6613409205492644,-0.2831373650995346,-0.39802471550938634,-0.2950840959521628,8.103605727250923,0.4648284912109304,-0.08576350570928071,0.30213813781737286,-1.1480823350720541,1.7523586107067999,-0.42297209862734064,1.0272483742620864,-1.5011404678344675,69.41174107972084,29.150865890618732,0.725110236444712,4,-0.5586872100830007,-0.554218292236321,-0.5989122390746999,-0.3128643035888601,1.7609825134277415,0,0.07162190318079387,1.244900802982007,42.92507934570313,1.0370320612617454,43.31839370727539,-1.7407202522542458,42.603275299072266,0.07162190318079387
4020,2011-04-26,42.81781005859375,43.157493591308594,42.54070281982422,42.96083450317383,1230563.0,-0.0027066445311126897,1.2999879088755966,16.0021340162058,45.30973959320737,48.29985720726879,-0.41970790930390933,-0.04608910433280755,-0.3334479083515376,-0.20096065538493235,6.9579542435740995,0.616790771484375,-0.15918716519038867,0.10771484375000284,-1.1902318392540963,1.405661526754102,-0.5412584977520467,0.7566881852520524,-1.3456139658508306,50.38162965472534,10.63257608985407,0.6489733415020495,4,-0.44248008728027344,-0.43801116943359375,-0.6123208999633789,-0.1966571807861328,0.9743499755859375,1,0.0728601678909011,8.454319742405877,42.93401718139648,1.244900802982007,42.92507934570313,1.0370320612617454,43.31839370727539,0.0728601678909011
4021,2011-04-27,42.36191940307617,43.211124420166016,41.99542236328125,42.90719985961914,2234814.0,-0.01064722027805065,1.1085263624514532,3.8124983330221642,44.137921900763494,48.57549242797277,0.12343430588859405,0.4326897103514469,0.06617950641698656,0.21997997543130765,7.062090068815204,1.2157020568847656,-0.15438717528752477,-0.3486227035522447,-1.6460577282779099,0.9488123211734205,-0.9973402159150737,0.30009480881058437,-0.8511903187359593,26.114504252525826,-16.207333757691146,0.6487175123628316,4,0.013410568237304688,0.017879486083984375,-0.15643024444580078,0.2592334747314453,0.616790771484375,2,0.07575441990908005,1.2999879088755966,42.81781005859375,8.454319742405877,42.93401718139648,1.244900802982007,42.92507934570313,0.07575441990908005
4022,2011-04-28,42.379798889160156,42.692665100097656,42.022239685058594,42.26359176635742,1274975.0,0.00042206506069430993,-1.2388137655174172,-0.213114410040436,49.52013452778887,47.184869212406106,0.25420430894320845,0.35485718937942323,-0.005745483796211204,0.16261771269000036,7.387228334134405,0.6704254150390625,-0.10899839395440836,-0.2811317443847656,-1.547577651179914,0.9853141624103827,-0.9143546977823362,0.352091209012805,-0.8313074730546006,28.104516827231496,-18.08169936555944,0.6332229533975726,4,0.2592315673828125,0.0,-0.17430973052978516,0.24135398864746094,0.18771743774414062,3,0.07783171506470521,1.1085263624514532,42.36191940307617,1.2999879088755966,42.81781005859375,8.454319742405877,42.93401718139648,0.07783171506470521
4023,2011-04-29,41.98648452758789,42.3708610534668,41.78088760375977,42.3708610534668,1521423.0,-0.009280703823086545,2.069768365058219,-3.3076847322981977,50.78742505664067,46.06052694337735,0.6594076331302503,0.6283163596440033,0.31832896642275443,0.5167587299892489,7.355171638346637,0.5989112854003835,-0.05903572117596667,-0.5779048919677763,-1.7303341047435552,0.5745243208080026,-1.1541194983556693,-0.0016902855798832661,-0.4009860263522995,14.375026671787225,-34.867099530352974,0.5762146063878903,4,0.6033821105957031,0.3933143615722656,0.21677017211914062,0.6346683502197266,0.8045082092285156,4,0.08409617766947819,-1.2388137655174172,42.379798889160156,1.1085263624514532,42.36191940307617,1.2999879088755966,42.81781005859375,0.08409617766947819
4024,2011-05-02,42.13844680786133,42.335105895996094,41.85239791870117,42.16526412963867,1151135.0,0.0036193142146394575,1.6341438028227653,0.0697683650582561,54.45545725804886,46.68806081544669,0.48094814361051874,0.3900441857786774,0.08910792597418293,0.32339717441848137,7.216276729419199,0.4827079772949219,0.08262998768607588,-0.3584531784057603,-1.438928832374529,0.7220224755630085,-0.8986910053901482,0.18178464857862764,-0.5166813631983018,24.999999999999627,-28.023292746058598,0.5402378269843845,5,0.4514198303222656,0.24135208129882812,0.2637004852294922,0.48270606994628906,0.14302444458007812,0,0.0744590448547624,2.069768365058219,41.98648452758789,-1.2388137655174172,42.379798889160156,1.1085263624514532,42.36191940307617,0.0744590448547624
4025,2011-05-03,41.91497039794922,42.42449569702149,41.655738830566406,42.1295051574707,3099004.0,-0.00530338507565542,-1.0975690993021308,7.999857752489332,50.29240106612,47.57678023699636,0.7339624830729363,0.5197819685290668,0.22652504127195527,0.5137456127229427,7.299978586701203,0.7687568664550852,-0.011688046172466215,-0.5055011749267564,-1.518155061155575,0.5071527113020622,-1.0118281180411657,0.0008257681876528977,1.4838752746582031,16.666707542889377,-38.80024232991729,0.5063269431144088,5,0.6123218536376953,0.5899753570556641,0.4313077926635742,0.7061824798583984,0.6167907714843821,1,0.06632545056052375,1.6341438028227653,42.13844680786133,2.069768365058219,41.98648452758789,-1.2388137655174172,42.379798889160156,0.06632545056052375
4026,2011-05-04,43.08597946166992,43.27370071411133,41.71831130981445,42.022239685058594,2681844.0,0.02793772851568077,1.1614904856695285,-4.95835630078771,63.562101187990045,49.72878137819979,-0.40384266615842535,-0.703487838229762,-0.9728907212614786,-0.6843465799024386,7.0887662601765475,1.555389404296875,-0.08995122841132996,0.6757877349853487,-0.30324897137101914,1.6548244413417166,0.1862693818071648,1.1653060881635326,0.27800407409667827,88.39767151806366,25.710196573023126,0.4895183531781851,5,-0.5765647888183594,-0.3709678649902344,-0.7397012710571289,-0.4648265838623047,-1.1084365844726491,2,0.01639003177676379,-1.0975690993021308,41.91497039794922,1.6341438028227653,42.13844680786133,2.069768365058219,41.98648452758789,0.01639003177676379
4027,2011-05-05,43.738525390625,44.435768127441406,42.90719985961914,42.95189666748047,2129209.0,0.015145203546680364,-2.4897928968316174,0.7394935682958405,62.895167738151606,51.772397041398385,-1.1069312862545004,-1.3654975086434007,-1.6096717695966518,-1.3583150874671759,7.712929380623157,1.5285682678222656,-0.025286174523749594,1.289896011352539,0.16836257403373622,2.411429448671342,0.7291292926931376,1.8506627300119405,-2.0827865600585938,74.91959032229735,13.622730679261892,0.5607667186594001,5,-0.6927719116210938,-0.8447341918945312,-1.4950456619262695,-1.1173725128173828,-1.8146171569824219,3,-0.017371761148292197,1.1614904856695285,43.08597946166992,-1.0975690993021308,41.91497039794922,1.6341438028227653,42.13844680786133,-0.017371761148292197
4028,2011-05-06,43.29157638549805,44.46258544921875,43.13961410522461,44.12290573120117,1700078.0,-0.010218657376655726,-1.3307056451612904,-1.056825566170409,55.96772683721906,52.99200835176999,-0.6733359556546148,-0.8962073323092739,-1.1402994672414621,-0.9221885237177503,8.301804818098383,1.3229713439941406,0.04565239081833994,0.7995929718017578,-0.3833660938274974,1.982552037431013,0.20811343898712664,1.391072504616389,-1.580236968994143,58.280261702260674,0.9352780219919481,0.5914795328146293,5,-0.23241424560546875,-0.38437652587890625,-1.2469902038574219,-0.6704235076904297,-0.7866325378417969,4,-0.016725195039012153,-2.4897928968316174,43.738525390625,1.1614904856695285,43.08597946166992,-1.0975690993021308,41.91497039794922,-0.016725195039012153
4029,2011-05-09,43.12173461914063,43.622318267822266,43.01446914672852,43.1932487487793,1113883.0,-0.003923205864462598,-3.2500233380010948,0.08602382438235627,58.51599657162362,54.45937023826069,-0.5297780309675062,-0.6654397731354535,-0.9628016948230496,-0.761554803143305,8.254094392547017,0.6078491210937429,0.0493762800128934,0.5694129943847699,-0.6127296885318358,1.7515556773013756,-0.02165834707353298,1.1604843358430728,-1.3003453613281337,52.2292803187834,-4.220168192835295,0.5910713414583034,5,-0.06257247924805398,-0.21453475952149148,-0.8045082092285227,-0.5005817413330149,-1.0994949340820384,0,-0.007669957742781008,-1.3307056451612904,43.29157638549805,-2.4897928968316174,43.738525390625,1.1614904856695285,43.08597946166992,-0.007669957742781008
4030,2011-05-10,43.43460083007813,43.85473251342773,43.22900390625,43.22900390625,1360331.0,0.007255418032247496,-5.0869452278461535,-2.8749133194648326,57.94870709998969,55.9939019270636,-0.8336150762277228,-0.8901814041495726,-1.2598958432158724,-1.0910379494098734,8.14353739704689,0.7329978942870952,0.08716254730386197,0.7973587036132912,-0.38194158110465537,1.9766589883312378,0.20770856125432147,1.387008845972261,-1.5075637246093834,62.54074604355074,8.864831246001444,0.5896501423589716,5,-0.375438690185554,-0.5274009704589915,-1.0548019409179759,-0.8134479522705149,-1.54644775390625,1,-0.026548639922994166,-3.2500233380010948,43.12173461914063,-1.3307056451612904,43.29157638549805,-2.4897928968316174,43.738525390625,-0.026548639922994166
4031,2011-05-11,43.69383239746094,43.97093963623047,43.32733154296875,43.345211029052734,1511019.0,0.005968319322121829,-2.3488085904548295,1.6956545940328938,53.93259145305979,56.48417491876037,-0.9879383550223224,-1.061630269624409,-1.4919490422331663,-1.375824317757278,8.335077339013317,0.6436080932617188,0.1291864082282288,0.966306304931642,-0.2474987797610737,2.180111389624358,0.3594037625852877,1.5732088472779964,-1.6653733582421921,50.57476056752548,2.167974304464799,0.6069025423463575,5,-0.6346702575683594,-0.7866325378417969,-1.3140335083007812,-1.0726795196533203,-1.5732650756835938,2,-0.026595772544201535,-5.0869452278461535,43.43460083007813,-3.2500233380010948,43.12173461914063,-1.3307056451612904,43.29157638549805,-0.026595772544201535
4032,2011-05-12,44.63242721557617,44.69499969482422,43.55974578857422,43.613380432128906,2139501.0,0.02148117403795813,-1.0158709192330748,2.9230760813664665,66.05040497982098,58.18006157689151,-1.7582982971758128,-1.856757574301163,-2.3800833534823056,-2.33734466813587,8.700285195071118,1.13525390625,0.20494961809375667,1.753384971618651,0.3844657542476426,3.1223041889896592,1.0689253629331503,2.4378445803041515,-2.5066031199574255,96.27662351517792,48.36828705337972,0.6844596086855024,5,-1.4570579528808594,-1.6090202331542969,-2.2526283264160156,-2.0112743377685547,-2.476104736328125,3,-0.05948330628660892,-2.3488085904548295,43.69383239746094,-5.0869452278461535,43.43460083007813,-3.2500233380010948,43.12173461914063,-0.05948330628660892
4033,2011-05-13,44.972110748291016,45.24028015136719,44.49834060668945,44.59667205810547,1756125.0,0.007610689220959532,-1.5937335387036333,0.36842144667342974,68.03797511090717,59.689230227209094,-1.821481115034203,-2.0977125942846797,-2.682762083700979,-2.7059186436270934,9.111759493112572,0.7419395446777344,0.34174898767290074,1.9621120452880874,0.3293927631606408,3.594831327415534,1.1457524042243676,2.778471686351807,-2.6921361167199436,87.95183407228656,40.99701621101706,0.8163596410637219,5,-1.5241012573242188,-1.6760635375976562,-2.5923118591308594,-2.3509578704833984,-1.6268997192382812,4,-0.06777984097097933,-1.0158709192330748,44.63242721557617,-2.3488085904548295,43.69383239746094,-5.0869452278461535,43.43460083007813,-0.06777984097097933
4034,2011-05-16,44.85590362548828,45.05255889892578,44.54303741455078,44.8022689819336,1982548.0,-0.002583981958355186,1.2800177528933803,0.14285859437708306,68.03797511090708,61.66096067662989,-1.4296033709521723,-1.903812864888934,-2.508236277582199,-2.578321947503923,9.996057225242946,0.509521484375,0.4531348018515544,1.734614372253418,-0.08213476767384265,3.5513635121806786,0.8262398022897841,2.642988942217052,-2.3391045523335166,80.88892429311666,32.94788600149654,0.908374569963631,5,-1.376607894897461,-1.5598564147949219,-2.4135313034057617,-2.234750747680664,-1.7162895202636719,0,-0.052411379279318715,-1.5937335387036333,44.972110748291016,-1.0158709192330748,44.63242721557617,-2.3488085904548295,43.69383239746094,-0.052411379279318715
4035,2011-05-17,44.77545166015625,44.998924255371094,44.03351211547852,44.51622009277344,2096319.0,-0.001793564700061423,1.7341940363007577,4.833285917497084,72.88136206186975,62.69643410706097,-1.0065730543730709,-1.7096654377311609,-2.370350754829751,-2.481979795248577,10.277764740496742,0.965412139892571,0.6005893614821147,1.5263347625732422,-0.3805993645470167,3.433268889693501,0.5728676990131163,2.479801826133368,-2.0407741007444926,75.70094203418762,23.966311324528533,0.9534670635601294,5,-0.7017116546630859,-1.4794044494628906,-2.2101688385009766,-2.154298782348633,-1.2603988647460938,1,-0.061489317762652984,1.2800177528933803,44.85590362548828,-1.5937335387036333,44.972110748291016,-1.0158709192330748,44.63242721557617,-0.061489317762652984
4036,2011-05-18,45.43693542480469,45.49057006835938,44.79332733154297,44.95423126220703,1879740.0,0.014773357724430669,1.363641066094188,1.8620578021072458,75.83080421951597,64.13372704943478,-1.4522199670415645,-2.2640528531604076,-2.9649539099202116,-3.1171426752686386,11.257838523459116,0.7151184082031321,0.7512298310830445,2.04613552093506,-0.06851743986086944,4.1607884817309895,0.9888090405370988,3.103462001333021,-2.5018096580364926,97.22218929416702,40.742938568845474,1.057326480397963,5,-1.184415817260735,-2.0157432556152344,-2.8493051528930664,-2.8157825469970703,-2.0738449096679688,2,-0.07810347056759193,1.7341940363007577,44.77545166015625,1.2800177528933803,44.85590362548828,-1.5937335387036333,44.972110748291016,-0.07810347056759193
4037,2011-05-19,46.50961685180664,46.59006881713867,45.48163223266602,45.57995986938477,2376217.0,0.023608137674187457,1.0327825271788427,1.9259352921651847,84.2818152380072,67.27973687174457,-2.3361563374914027,-3.2521362665901705,-3.981406005160892,-4.158853909067133,12.746247000989271,1.1531333923339844,0.9922852807495275,2.9592557907104506,0.42721157074289806,5.491300010678003,1.6932336807266708,4.2252779006942305,-3.3189466548793263,96.85311241953725,33.60016542286749,1.2660221099837767,5,-1.7073478698730469,-2.538675308227539,-3.9219865798950195,-3.8884639739990234,-3.4057579040527344,3,-0.0943686451774931,1.363641066094188,45.43693542480469,1.7341940363007577,44.77545166015625,1.2800177528933803,44.85590362548828,-0.0943686451774931
4038,2011-05-20,46.05372619628906,46.52749633789063,45.52632522583008,46.52749633789063,2084797.0,-0.009802072912580173,3.2264002061257044,-0.5096182253881874,78.36783519150845,69.48549671839847,-1.6173301297690443,-2.6876336871190887,-3.4665080254664815,-3.670047726007766,14.356330183222113,1.001171112060554,1.0664461006658286,2.346932792663573,-0.3999263092389427,5.093791894566088,0.9735032417123151,3.7203623436148305,-2.455128164936383,79.02089867588991,10.47773671160003,1.3734295509512566,5,-1.1441898345947266,-2.082784652709961,-3.472799301147461,-3.2359161376953125,-2.0291519165039062,4,-0.08462732636290049,1.0327825271788427,46.50961685180664,1.363641066094188,45.43693542480469,1.7341940363007577,44.77545166015625,-0.08462732636290049
4039,2011-05-23,46.009033203125,46.545372009277344,45.5352668762207,45.65147399902344,1381474.0,-0.0009704533564466322,-2.4242392892705196,-0.7547102966278995,80.45212539567788,71.98587652903046,-1.2516244782158026,-2.5304961432096036,-3.3632631133576325,-3.597788644515788,15.979437428201148,1.0101051330566406,1.108949068259406,2.148488998413086,-0.7559614786509883,5.05293947547716,0.6962637598810488,3.600714236945123,-2.051458677478003,77.27272727272721,2.0780037603881567,1.4522252385320373,5,-1.050333023071289,-1.886129379272461,-3.468332290649414,-3.19122314453125,-1.9397621154785227,0,-0.05789780807416167,3.2264002061257044,46.05372619628906,1.0327825271788427,46.50961685180664,1.363641066094188,45.43693542480469,-0.05789780807416167
4040,2011-05-24,45.9375228881836,46.1699333190918,45.58890151977539,46.1699333190918,1604318.0,-0.001554266846375385,4.000049240869922,-0.6499914650279321,75.35773190070975,74.36644768988046,-0.8803117166528196,-2.3328896240233448,-3.2273492763863416,-3.49727820186709,17.892999171714273,0.5810317993164062,1.241469273267242,1.9209930419921974,-1.0811157000446983,4.923101784029093,0.4199386709737496,3.4220474130106453,-1.6640490475576044,63.68170189276162,-9.436335897368167,1.501054371018447,5,-0.8626155853271555,-1.8146190643310618,-3.461629867553718,-3.119712829589851,-1.4570579528808665,1,-0.06090682751373799,-2.4242392892705196,46.009033203125,3.2264002061257044,46.05372619628906,1.0327825271788427,46.50961685180664,-0.06090682751373799
4041,2011-05-25,45.571022033691406,45.9732780456543,45.41905975341797,45.95539855957031,1415818.0,-0.007978245918577098,1.6382835766688457,1.6538695116947573,67.16918497677554,74.49075657843098,-0.24532749726672165,-1.8062513168581944,-2.7890015172408553,-3.0977620155822763,19.19544552344397,0.5542182922363281,1.3810146413826487,1.3940370559692354,-1.5786071162029458,4.366681228141417,-0.09228503011685518,2.880359142055326,-1.0195567958838865,12.977037068406668,-57.43816740398598,1.4863220860860906,5,-0.2592315673828125,-1.4481182098388672,-3.2068662643432617,-2.7532119750976562,1.6179580688476562,2,-0.04511571491113886,4.000049240869922,45.9375228881836,-2.4242392892705196,46.009033203125,3.2264002061257044,46.05372619628906,-0.04511571491113886
4042,2011-05-26,45.67829132080078,45.76768112182617,45.03468322753906,45.410118103027344,2330238.0,0.002353892502785504,2.279978833449977,-0.6976836505825609,73.88192614906845,75.14008447156002,-0.21080809215689555,-1.7431053986571285,-2.8067111124282036,-3.1746253081314535,20.34749505168625,0.7329978942871094,1.522722468000211,1.3363817214965792,-1.5819434582823604,4.254706901275519,-0.12278086839288704,2.7955443113860454,-0.8821936534735215,42.60361902741794,-28.134297388887724,1.4591625898894685,5,-0.3665008544921875,-1.5553874969482422,-3.372239112854004,-2.8604812622070312,2.1274795532226562,3,-0.05068492578683159,1.6382835766688457,45.571022033691406,4.000049240869922,45.9375228881836,-2.4242392892705196,46.009033203125,-0.05068492578683159
4043,2011-05-27,45.51738739013672,45.84812927246094,45.12407302856445,45.82131576538086,1615505.0,-0.0035225470570697803,3.0500368074596453,-1.1333285917496443,74.01431361782116,75.80412208343934,0.03975847842368552,-1.3745878209018088,-2.5603050940354635,-2.984085055504039,21.31932777498316,0.7240562438964844,1.6875192959851404,0.9989326477050753,-1.7411907005733624,3.739055995983513,-0.37112902643414714,2.3689943218442977,-0.5060131848320921,31.95258801367615,-39.42765118248626,1.3700616741392195,5,-0.205596923828125,-1.3944835662841797,-3.1398229598999023,-2.6995773315429688,2.0827865600585938,4,-0.05302431841476485,2.279978833449977,45.67829132080078,1.6382835766688457,45.571022033691406,4.000049240869922,45.9375228881836,-0.05302431841476485
4044,2011-05-31,45.27603530883789,45.92858123779297,45.08831787109375,45.74980163574219,1898423.0,-0.005302415079981637,1.0215026132604037,1.5588091323283924,68.72726115924729,75.34255531648128,0.3877495237008901,-0.934010404951259,-2.2382388655070855,-2.7064918198734205,22.37074287698156,0.8402633666992188,1.7057871941792229,0.600701141357419,-1.9158369273670743,3.1172392100819124,-0.6575678930048312,1.8589701757196693,1.3140335083007812,21.259816061209882,-49.12194752748069,1.2582690343622471,5,0.4156627655029297,-1.1531314849853516,-2.898470878601074,-2.4582252502441406,2.6638221740722656,1,-0.027640693813321793,3.0500368074596453,45.51738739013672,2.279978833449977,45.67829132080078,1.6382835766688457,45.571022033691406,-0.027640693813321793
4045,2011-06-01,44.69499969482422,45.13301086425781,44.64136505126953,44.96316909790039,3574561.0,-0.012833182279550326,-1.6190471352076328,0.5660372800837393,59.55629932900177,73.53427699531305,1.068541438536073,-0.14126595018164778,-1.5916626712409112,-2.09607952249803,22.99216398138145,0.6346702575683594,1.6672210422686575,-0.11933593749999716,-2.275156882223392,2.0364850072233978,-1.197246409861691,0.9585745348616967,1.8650341033935547,4.026887925923592,-66.01577920231352,1.0779104723616968,6,0.9207172393798828,-0.5720958709716797,-2.3174352645874023,-1.8771896362304688,2.87835693359375,2,-0.01399996893277089,1.0215026132604037,45.27603530883789,3.0500368074596453,45.51738739013672,2.279978833449977,45.67829132080078,-0.01399996893277089
4046,2011-06-02,43.79216003417969,44.757572174072266,43.78322219848633,44.61454772949219,2109520.0,-0.020200014919098064,-1.3191537658328416,3.066672356648032,41.924395349775075,68.8278970077317,1.9149068173805759,0.8613536561919872,-0.6381858069776243,-1.1699567859263027,24.35389981967459,0.9743499755859375,1.614984260813337,-1.0574846267700195,-3.115005981413539,1.0000367278734998,-2.0862453040917757,-0.028723949448263397,2.691127014160159,0.416612582304545,-63.56853547220771,1.0287606773217595,6,1.3721370697021484,0.33074378967285156,-1.414595603942871,-0.9743499755859375,2.851543426513672,3,0.01571753712504309,-1.6190471352076328,44.69499969482422,1.0215026132604037,45.27603530883789,3.0500368074596453,45.51738739013672,0.01571753712504309
4047,2011-06-03,42.97871017456055,43.38990783691406,42.710540771484375,43.37202835083008,3782190.0,-0.018575239471728344,2.166642958748222,0.4782636930384444,32.440927419354836,63.724907255270196,2.430409028333287,1.702235944710722,0.20221968579971872,-0.3341493661718147,24.706571279148175,1.0816192626953125,1.522986382011716,-1.8329437255859347,-4.00189039956642,0.336002948394551,-2.9174170625761775,-0.7484703885956918,3.3425729827880915,8.333313576500432,-50.446523290949465,1.0844733369902442,6,1.6492462158203125,1.1441936492919922,-0.6011457443237305,-0.16090011596679688,3.977855682373054,4,0.09796175620157643,-1.3191537658328416,43.79216003417969,-1.6190471352076328,44.69499969482422,1.0215026132604037,45.27603530883789,0.09796175620157643
4048,2011-06-06,42.5675163269043,43.845794677734375,42.54964065551758,43.04128646850586,2422530.0,-0.009567384548911817,-4.087730594154288,1.2045467771031755,30.838309390549853,58.21226103247819,2.5647942748075536,2.1675343434604244,0.614821963528243,0.10708633780054555,24.864559599090914,1.2961540222167969,1.3221316409275587,-2.207934570312503,-4.504149790506382,0.0882806498813764,-3.356042180409439,-1.0598269602155668,3.4649074395751995,0.5290318356140258,-53.1634002585402,1.148107610096938,6,1.7922706604003906,1.5553874969482422,-0.058101654052734375,0.2502937316894531,4.594646453857422,0,0.12305755653891337,2.166642958748222,42.97871017456055,-1.3191537658328416,43.79216003417969,-1.6190471352076328,44.69499969482422,0.12305755653891337
4049,2011-06-07,42.790992736816406,43.18430709838867,42.59433364868164,42.701602935791016,1907260.0,0.005249928330229192,-2.882318978825951,-0.18867757415697767,33.77193475008454,53.59161690463094,2.0526969880506627,2.0216607138909524,0.46396535585021326,-0.0908811176692268,25.19914273487458,0.616790771484375,0.933180361569228,-1.9679210662841768,-4.31840579816204,0.38256366559368615,-3.143163432223112,-0.7926787003452418,2.8931527185668955,9.342527853045192,-39.84892816770131,1.1752423659389328,6,1.4704666137695312,1.3319110870361328,-0.30615997314453125,0.02681732177734375,4.094062805175781,1,0.11238769904118628,-4.087730594154288,42.5675163269043,2.166642958748222,42.97871017456055,-1.3191537658328416,43.79216003417969,0.11238769904118628
4050,2011-06-08,42.281471252441406,43.02340698242188,42.21889877319336,42.64796829223633,2096208.0,-0.011907213452811982,-2.272739969429192,-4.099987197541928,23.53827865380751,48.74373842430116,2.2228221989600243,2.57224341701167,1.0266981170781122,0.44001815026946645,25.456172911694907,0.8045082092285227,0.5745505085384863,-2.419786071777345,-4.956262247619371,0.11669010406468061,-3.688024159698358,-1.1515479838563323,3.0892237229553245,2.4647707431126764,-38.9718646872519,1.2682380879210131,6,1.7922687530517578,1.8414325714111328,0.20336151123046875,0.5363388061523438,4.737667083740234,2,0.1338266163134525,-2.882318978825951,42.790992736816406,-4.087730594154288,42.5675163269043,2.166642958748222,42.97871017456055,0.1338266163134525
4051,2011-06-09,42.5317611694336,42.68372344970703,42.066932678222656,42.41555404663086,1642242.0,0.005919612293002752,1.9361783265991737,-0.317075201665385,11.304355570465049,41.790675026678564,1.6718925688162969,2.3509654491245087,0.7981795379668526,0.21206479140055734,25.664370393192055,0.616790771484375,0.18521428646752014,-2.1113925933837834,-4.794062795412145,0.5712776086445785,-3.4527276943979643,-0.7700574923696024,2.460718261698723,26.130666197745285,-7.953451879025842,1.3413351010141816,6,1.4659957885742116,1.6224288940429616,-0.015642166137702418,0.2681713104247976,4.415866851806641,3,0.1185371900989518,-2.272739969429192,42.281471252441406,-2.882318978825951,42.790992736816406,-4.087730594154288,42.5675163269043,0.1185371900989518
4052,2011-06-10,41.97754287719727,42.63009262084961,41.84346008300781,42.26359176635742,1702204.0,-0.013030692287311907,-1.8387296605269678,-2.46154351180099,11.092160733831221,34.79932470623523,1.839385074460786,2.8417883480919315,1.3353260311302577,0.7920465361450582,25.27615180980608,0.7866325378417969,-0.16540427925062318,-2.5328666687011676,-5.4685764995958195,0.40284316219348426,-4.0007215841484935,-1.0650117532538417,2.605360008527697,6.696323109164005,-20.80704134106508,1.467854915447325,6,1.908477783203118,2.2392215728759695,0.6346702575683523,0.8223896026611257,5.944435119628899,4,0.11115849722663973,1.9361783265991737,42.5317611694336,-2.272739969429192,42.281471252441406,-2.882318978825951,42.790992736816406,0.11115849722663973
4053,2011-06-13,41.92390823364258,42.41555404663086,41.59316635131836,41.98648452758789,1535519.0,-0.001277698499685842,-1.271600775520526,0.21876083535593854,11.073258787034248,28.39332444265601,1.4859419389859667,2.798848820374694,1.3533349445182665,0.8681115083708377,24.502492754557707,0.8223876953125,-0.4555911400632482,-2.434091186523439,-5.577994463217969,0.7098120901710914,-4.006042824870704,-0.8621395481761738,2.2206838036476455,20.786462978413265,-0.4040037071439322,1.5719516383472645,6,1.4391803741455078,2.1677093505859375,1.0458641052246094,0.6704273223876953,5.515365600585945,0,0.12004266384813045,-1.8387296605269678,41.97754287719727,1.9361783265991737,42.5317611694336,-2.272739969429192,42.281471252441406,0.12004266384813045
4054,2011-06-14,42.50494384765625,42.710540771484375,42.26359176635742,42.335105895996094,1374986.0,0.013859290283137593,-1.8571254389387437,-2.71409412338454,20.18633746164913,24.01888423517238,0.5257809565365008,2.142501742265736,0.7565231918350719,0.30583342091727417,23.54175017653007,0.7866325378417969,-0.8027432401593231,-1.7355075836181655,-4.975363424336798,1.5043482571004674,-3.355435503977482,-0.11557966325884905,1.180391566159038,63.749936654672965,45.95420791312263,1.6199279203593164,6,0.6704254150390625,1.5866737365722656,0.4782371520996094,0.06704330444335938,5.3633995056152415,1,0.10956887626525513,-1.271600775520526,41.92390823364258,-1.8387296605269678,41.97754287719727,1.9361783265991737,42.5317611694336,0.10956887626525513
4055,2011-06-15,42.022239685058594,42.281471252441406,41.691497802734375,42.03117752075195,2304396.0,-0.011356423956886963,1.3157768643921868,-0.05262566820897534,19.786925027540548,21.559165310479656,0.658758978019371,2.5385174960105203,1.2189578135815964,0.8052495469491419,23.515141281460046,0.813446044921875,-1.1816269513333708,-2.0805511474609375,-5.4558294493803885,1.2947271544585135,-3.768190298420663,-0.392911996501212,1.2865052975072473,38.400139290506054,19.168910655897797,1.6876391509597268,6,0.6972408294677734,2.069377899169922,0.9609413146972656,0.5497474670410156,5.6047515869140625,2,0.11572005427075349,-1.8571254389387437,42.50494384765625,-1.271600775520526,41.92390823364258,-1.8387296605269678,41.97754287719727,0.11572005427075349
4056,2011-06-16,41.88815307617188,42.21889877319336,41.63786315917969,42.0579948425293,2327218.0,-0.003190848700393989,1.3636166135176866,19.002560819461433,17.878780433239328,19.941148978689043,0.552455980886343,2.522432906303486,1.335697817485304,0.9562944676644989,23.069108932379063,0.5810356140136719,-1.5442039709062954,-2.03719863891601,-5.489410072460679,1.4150127946286588,-3.7633043556883408,-0.3110929221436791,1.111787752769409,26.399989075255064,9.706948629633303,1.726105716772334,6,0.8313274383544851,2.2034645080566335,1.0950279235839773,0.6838340759277273,5.586875915527337,3,0.12249251597890387,1.3157768643921868,42.022239685058594,-1.8571254389387437,42.50494384765625,-1.271600775520526,41.92390823364258,0.12249251597890387
4057,2011-06-17,42.120567321777344,42.65690612792969,41.95072555541992,42.18313980102539,2237275.0,0.005548448153892771,-2.511100152680443,0.36841632414708547,21.55688775770956,18.90987990837346,0.2073141988810292,2.049417317957989,1.0986542847839473,0.7282318238883789,21.55209873267662,0.7687530517578054,-1.8353375757624093,-1.585331916809082,-4.901163497340477,1.7304996637223127,-3.2432477070747794,0.07258387345661532,0.6261541011918226,47.20002184949115,31.097263795434923,1.657915790265697,6,0.2681694030761719,1.9710502624511719,0.8626136779785156,0.4514198303222656,5.2471923828125,4,0.11460103712722769,1.3636166135176866,41.88815307617188,1.3157768643921868,42.022239685058594,-1.8571254389387437,42.50494384765625,0.11460103712722769
4058,2011-06-20,42.15632247924805,42.335105895996094,41.73619079589844,41.83451843261719,1860723.0,0.0008488764455034659,-1.3103648711289004,-5.142900688898372,22.94572299646957,17.70696749130513,0.1196832120133493,1.7989401294388472,1.0761684577563884,0.719631802426747,20.034423881367353,0.5989151000976562,-1.9649031330613411,-1.3547065734863253,-4.5452986488070195,1.835885501834369,-2.9500026111466724,0.24058946417402183,0.5005836486816406,48.3331910837992,31.524413032571182,1.5952960376603473,6,0.1519641876220703,1.9352951049804688,0.9430656433105469,0.5318717956542969,3.6649932861328125,0,0.13676846504854256,-2.511100152680443,42.120567321777344,1.3636166135176866,41.88815307617188,1.3157768643921868,42.022239685058594,0.13676846504854256
4059,2011-06-21,43.345211029052734,43.48823547363281,42.27252960205078,42.41555404663086,2226759.0,0.02820190376876286,1.0,2.8888915231332755,39.410944728111524,19.470597055116684,-1.0977635299733777,0.4218824183085417,-0.06893615154601207,-0.4376244868892627,18.088174281728502,1.3319129943847656,-1.9415436577112928,-0.0326269149780245,-2.998648278444996,2.933394448488947,-1.5156375967115139,1.4503837667554649,-1.752044677734375,92.27050451074497,70.79444653835832,1.4830106817334863,6,-0.8045101165771484,0.7464065551757812,0.02681732177734375,-0.38437652587890625,1.9308242797851562,1,0.09445248293823472,-1.3103648711289004,42.15632247924805,-2.511100152680443,42.120567321777344,1.3636166135176866,41.88815307617188,0.09445248293823472
4060,2011-06-22,43.13961410522461,43.81897735595703,43.09491729736328,43.211124420166016,1761159.0,-0.004743244269599267,-7.999905168326221,-0.07692118307454945,44.25197866396415,23.131444065505473,-0.8466746517734336,0.4291208034984635,0.18472187127705553,-0.1904222076376243,16.160409874366543,0.72406005859375,-1.873010710959889,-0.09832839965820028,-2.8089485216284373,2.6122917223120368,-1.4536384606433188,1.2569816613269182,-1.508546371459964,68.85246761787165,42.86550288511258,1.3553100609851185,6,-0.43354225158691406,0.9520034790039062,0.24805736541748047,-0.17877960205078125,2.2705039978027344,2,0.1096145467716223,1.0,43.345211029052734,-1.3103648711289004,42.15632247924805,-2.511100152680443,42.120567321777344,0.1096145467716223
4061,2011-06-23,43.515052795410156,43.5776252746582,42.63009262084961,42.76417541503906,1763508.0,0.008702875488635353,1.1632613958997404,-10.500266723567695,55.11947840664386,28.023368251373544,-1.1934715347001728,-0.1140930546238863,-0.14220112178539068,-0.5491969607186107,14.227506795982015,0.9475326538085938,-1.8286811567100045,0.3799087524414091,-2.104680440190272,2.86449794507309,-0.8623858438744278,1.622203348757246,-1.7964686767578186,85.40779135148996,54.82539116311215,1.242294596315839,6,-0.8089809417724609,0.5765647888183594,0.16984081268310547,-0.5542182922363281,1.2961540222167969,3,0.09449462226083338,-7.999905168326221,43.13961410522461,1.0,43.345211029052734,-1.3103648711289004,42.15632247924805,0.09449462226083338
4062,2011-06-24,43.36309051513672,43.926246643066406,43.23794174194336,43.55080795288086,1474662.0,-0.0034921773159256597,-2.142837236442176,-0.24999745984007152,57.98926005634295,33.23625728129673,-0.9211715594209124,-0.15228059009159267,0.0667329507333676,-0.39884102013833456,12.95513971677716,0.6883049011230469,-1.6720077561372477,0.34370651245117045,-1.8394334375232262,2.526846462425567,-0.7478634625360314,1.4352764874383723,-1.5604906669921945,74.28576405218512,38.253512074656186,1.0915699749872,6,-0.5810356140136719,0.7285270690917969,0.47376537322998047,-0.2771110534667969,-0.205596923828125,4,0.09482577066611864,1.1632613958997404,43.515052795410156,-7.999905168326221,43.13961410522461,1.0,43.345211029052734,0.09482577066611864
4063,2011-06-27,43.103858947753906,43.39884567260742,42.9161376953125,43.18430709838867,2261551.0,-0.005978161710875396,-1.1176480432436051,0.4285598162937674,53.11944220040561,36.895491141158566,-0.5330143148822089,-0.0876282401522559,0.3568919260959973,-0.14645051206924364,11.4079523796104,0.4827079772949219,-1.4805663868030834,0.20515136718749716,-1.6367489279079521,2.0470516622829464,-0.7157987803602239,1.1261015147352182,-1.1738402919140682,50.27035007104763,10.41332833961026,0.9209501475477235,6,-0.3218040466308594,0.9654102325439453,1.2827463150024414,0.5318698883056641,0.9475326538085938,0,0.09892155507478351,-2.142837236442176,43.36309051513672,1.1632613958997404,43.515052795410156,-7.999905168326221,43.13961410522461,0.09892155507478351
4064,2011-06-28,44.024574279785156,44.12290573120117,43.48823547363281,43.59550476074219,1928963.0,0.0213603921901111,1.0285675965665235,-5.333491393617526,66.0625877926245,42.037231448390116,-1.3583456662253326,-1.1667257063370329,-0.5304930334770219,-1.0787136031005673,9.964268672763255,1.0190467834472656,-1.2059756938378428,1.1884397506713853,-0.3778105669265983,2.754690068269369,0.40531459187239705,1.9715649094703735,-1.9747819447117223,93.41300992507641,46.80916327269489,0.7831251587989905,6,-1.1441898345947266,0.04469490051269531,0.4156646728515625,-0.38884544372558594,-1.6179580688476562,1,0.04081223986805749,-1.1176480432436051,43.103858947753906,-2.142837236442176,43.36309051513672,1.1632613958997404,43.515052795410156,0.04081223986805749
4065,2011-06-29,44.06927108764648,44.650306701660156,43.67595291137695,44.20335388183594,2448932.0,0.0010152695078267104,-1.116505980667962,-0.3124966660147039,64.72603765753655,47.242482251089804,-1.2093061027662912,-1.3288341311074774,-0.5273968531729878,-1.1303908219315488,9.359094450887957,0.9743537902832031,-0.9064376836874146,1.2644229888915959,-0.16445839366582504,2.693304371449017,0.5499822976128854,1.9788636801703063,-1.8536296808828254,71.2389088100724,21.1346721612287,0.7144406912787088,6,-0.8760223388671804,-0.18772125244139914,0.47153091430664773,-0.43354225158690696,-1.1978263854980398,2,0.027383348791754747,1.0285675965665235,44.024574279785156,-1.1176480432436051,43.103858947753906,-2.142837236442176,43.36309051513672,0.027383348791754747
4066,2011-06-30,44.480464935302734,44.650306701660156,44.06927108764648,44.46258544921875,3385725.0,0.009330625116046543,2.2499759956472505,-0.13334661014537402,74.64789578947523,53.14148314350821,-1.356790980411617,-1.776921645039387,-0.8974257164586277,-1.5353973808429444,9.94730331240805,0.581035614013679,-0.6628448539349776,1.6412015914917006,0.08473438596124794,3.1976687970221533,0.8629679887264743,2.419435194256927,-2.0213569990494307,90.20615835390078,33.18136321938282,0.7782336027652254,6,-1.2872161865234375,-0.6972427368164062,0.11844062805175781,-0.8447360992431641,-4.201332092285156,3,0.020900257429341096,-1.116505980667962,44.06927108764648,1.0285675965665235,44.024574279785156,-1.1176480432436051,43.103858947753906,0.020900257429341096
4067,2011-07-01,47.18898010253906,47.939857482910156,44.18547821044922,44.53409957885742,6968341.0,0.06089224047401243,-1.2400007283163714,148.487518668658,84.04624859210281,59.930430431911915,-3.6551189715141916,-4.3783199770092835,-3.5555079144572943,-4.228763638924782,10.866963613469768,3.7543792724609375,-0.28691657826995964,4.139203262329104,1.6461993634904957,6.632207161167713,2.8927013129098,5.385705211748409,-4.510752289745071,85.053358624324,22.476183543204513,1.2465019494193057,7,-2.0827865600585938,-2.4224681854248047,-2.471632957458496,-3.553251266479492,-5.962310791015625,4,-0.05038831692792123,2.2499759956472505,44.480464935302734,-1.116505980667962,44.06927108764648,1.0285675965665235,44.024574279785156,-0.05038831692792123
4068,2011-07-05,47.80577087402344,48.0024299621582,46.84035873413086,47.54653930664063,3269941.0,0.013070652727482646,2.5616326244285696,0.09764340243203015,84.11968185934323,64.89806789093765,-3.784210463455551,-4.830199218034515,-4.100979098121137,-4.83023331845353,12.385822615839945,1.1620712280273438,0.16412394273237396,4.494081306457517,1.2322925301740995,7.755870082740934,2.8631869183158045,6.124975694599229,-4.496147500815503,95.64353975809743,31.84264567369941,1.630894388141709,7,-2.4895095825195312,-3.0079727172851562,-3.088423728942871,-4.170042037963867,-7.535575866699219,1,-0.09723255577164247,-1.2400007283163714,47.18898010253906,2.2499759956472505,44.480464935302734,-1.116505980667962,44.06927108764648,-0.09723255577164247
4069,2011-07-06,47.60017395019531,47.63592910766602,47.05489730834961,47.48396682739258,2547153.0,-0.004300671656773614,5.1904936088922895,0.44827535464125073,87.23148765843902,69.67356889032375,-3.2537394531825683,-4.475287534621984,-3.8252693225287118,-4.609356191918337,13.98676264601995,0.7508735656738281,0.6070087746503319,4.048025321960452,0.278338038727,7.817712605193904,2.163181680343726,5.932868963577178,-3.633557654534343,90.70245820695493,22.709990341040367,1.8848436416167278,7,-2.2839126586914062,-2.8023757934570312,-2.882826805114746,-3.964445114135742,-4.299659729003906,2,-0.07455397857045543,2.5616326244285696,47.80577087402344,-1.2400007283163714,47.18898010253906,2.2499759956472505,44.480464935302734,-0.07455397857045543
4070,2011-07-07,47.939857482910156,48.0381851196289,47.43927383422852,47.65380859375,2682291.0,0.007136182591900964,1.481483823041314,2.4615435118012017,89.31475535615333,73.4730441069359,-3.174761292986254,-4.605447347334234,-4.08570099997516,-4.940193013511973,15.336392582873849,0.5989112854003764,1.0783588768912296,4.104789543151853,-0.08885418784216625,8.298433274145872,2.0079676776548467,6.2016114086488585,-3.4082272739395734,97.52255564301983,23.266394928802555,2.0968218654970086,7,-2.462696075439453,-3.1241817474365234,-3.0325565338134766,-4.304128646850586,-4.406929016113274,3,-0.11542047812605982,5.1904936088922895,47.60017395019531,2.5616326244285696,47.80577087402344,-1.2400007283163714,47.18898010253906,-0.11542047812605982
4071,2011-07-08,47.57335662841797,47.72532272338867,47.09959030151367,47.45714950561523,2979192.0,-0.007645013434235626,1.9786901767798288,0.40624916651110693,84.8173364719087,76.45394148644321,-2.427307992481971,-4.049496553883898,-3.6278760936075827,-4.566030426599141,16.444478281287065,0.8402671813964844,1.3771033586165018,3.486208915710449,-0.9751311312752904,7.947548962696189,1.2555388922175794,5.716878939203319,-2.4806776337420544,87.93501550550333,9.832752430361126,2.230670023492868,7,-2.0961952209472656,-2.757680892944336,-2.7040462493896484,-3.9376277923583984,-3.808013916015632,4,-0.09883498368624344,1.481483823041314,47.939857482910156,5.1904936088922895,47.60017395019531,2.5616326244285696,47.80577087402344,-0.09883498368624344
4072,2011-07-11,46.64370346069336,47.54653930664063,46.50067901611328,47.00126266479492,2729836.0,-0.019541466770694127,-2.249991109425217,-3.076912976397409,75.71722897371566,78.96480668347766,-1.0989253442460267,-2.901082438084373,-2.6163950183840967,-3.632473557942248,17.119332677110997,1.0726776123046875,1.653309388734229,2.3232477188110323,-2.16155183245651,6.808047270078575,0.08084794317726107,4.5656474944448036,-1.0797434860249666,9.302365971298746,-69.56787918991165,2.2423997756337726,7,-0.8804931640625,-1.8280277252197266,-2.000102996826172,-3.007974624633789,-3.262737274169922,0,-0.1364507992603804,1.9786901767798288,47.57335662841797,1.481483823041314,47.939857482910156,5.1904936088922895,47.60017395019531,-0.1364507992603804
4073,2011-07-12,46.9565658569336,47.367759704589844,46.5185546875,46.69733428955078,2091509.0,0.006707494753367849,-1.7536242640146456,-0.7250032006145378,73.00683720055353,79.73638995102533,-0.9027417675697293,-2.9698445062061225,-2.829427267199854,-3.944283439442785,17.56984218334462,0.8492050170898438,1.8612927276015299,2.3844772338867273,-2.0988963258864217,6.867850793659876,0.14279045400015633,4.626164013773298,-0.9967298590715288,29.65105893094679,-45.56097019699459,2.2416867798865745,7,-1.0994968414306712,-2.140890121459968,-2.5811357498169016,-3.3208370208740305,-3.6381721496582102,1,-0.12202545992967007,-2.249991109425217,46.64370346069336,1.9786901767798288,47.57335662841797,1.481483823041314,47.939857482910156,-0.12202545992967007
4074,2011-07-13,47.16216278076172,47.67168807983398,47.01913833618164,47.18898010253906,1969683.0,0.004378448893697318,-3.171429964884855,-0.10344929071752026,75.6264274545657,80.94754437291746,-0.6889136766791708,-2.9604273601375724,-2.93564565600645,-4.151760816101444,18.529736327010802,0.7151222229003764,2.0960370006432,2.357213211059573,-2.15776641758805,6.872192839707196,0.09972339673576158,4.614703025383385,-0.8697909234169572,43.02316349417459,-31.6303878990445,2.2574898143238107,7,-1.1084346771240305,-2.346487045288086,-2.9208173751831055,-3.5264339447021484,-6.614860534667969,2,-0.146133412190521,-1.7536242640146456,46.9565658569336,-2.249991109425217,46.64370346069336,1.9786901767798288,47.57335662841797,-0.146133412190521
4075,2011-07-14,46.88505554199219,47.67168807983398,46.706275939941406,47.367759704589844,2076630.0,-0.005875626189106198,-1.297879874699216,17.999715504978663,71.7416535574146,80.62462856935517,0.03309736139203778,-2.4246435828406163,-2.553126507558872,-3.8804481785435314,18.809394814743445,0.965412139892571,2.404953725676485,1.8369651794433608,-2.5694885235671094,6.243418882453831,-0.3662616720618743,4.040192030948596,-0.3665008544921875,31.386804471814422,-40.17529741053642,2.2032268515052364,7,-0.773223876953125,-2.0693798065185547,-2.692873954772949,-3.249326705932617,-6.704250335693359,3,-0.07645381410693475,-3.171429964884855,47.16216278076172,-1.7536242640146456,46.9565658569336,-2.249991109425217,46.64370346069336,-0.07645381410693475
4076,2011-07-15,47.01913833618164,47.29624938964844,46.57218933105469,46.98338317871094,2055711.0,0.0028598194593021375,1.4545354618871194,-0.0740726105991876,73.64162140588084,79.46855888199717,0.33189851571643914,-2.2710545639088195,-2.6158168708627016,-3.9969106247694555,18.99146193111058,0.72406005859375,2.589571021892077,1.714498710632327,-2.511073529613178,5.940070950877832,-0.39828740949042185,3.827284830755076,1.0190467834472585,44.27457789447307,-25.830011543003707,2.112786120122752,7,0.2502937316894531,-2.203462600708008,-2.920816421508789,-3.3834095001220703,-6.203662872314453,4,-0.07414448653777417,-1.297879874699216,46.88505554199219,-3.171429964884855,47.16216278076172,-1.7536242640146456,46.9565658569336,-0.07414448653777417
4077,2011-07-18,46.94762802124024,47.35882186889648,46.64370346069336,46.81354141235352,1565276.0,-0.0015208767636298859,-2.0188898014395624,3.7501333617838473,75.47396102737112,78.50792323400027,0.4085344499370507,-1.9176920743348873,-2.4933098480446816,-3.88960465323251,19.830157496728724,0.7151184082031179,2.808444563150779,1.4016353607177834,-2.6038741943876644,5.407144915823231,-0.6011194168349405,3.4043901382705073,1.0612371826171767,37.20934079202961,-33.941637759000585,2.0027547775527252,7,0.32180404663085227,-2.1319522857666087,-2.871654510498054,-3.1867523193359446,-4.594646453857429,0,-0.06778372929508092,1.4545354618871194,47.01913833618164,-1.297879874699216,46.88505554199219,-3.171429964884855,47.16216278076172,-0.06778372929508092
4078,2011-07-19,47.92197799682617,47.95773315429688,47.15322494506836,47.269432067871094,1673118.0,0.02075397664702283,1.2222257345619258,4.866600284495021,75.64708829720956,77.22076774941922,-0.6119512461960994,-2.569695900198198,-3.389880935503207,-4.816420569083107,20.63467992275889,1.0101051330566406,2.987971142284465,2.087702560424802,-1.7154210998904063,5.89082622074001,0.1861407302671978,3.989264390582406,0.0581536895751924,97.41941345550207,27.882984261228685,1.9015618301576034,7,-0.6525459289550781,-3.106302261352539,-3.8705854415893555,-3.9510364532470703,-5.49748229980468,1,-0.09475843861460564,-2.0188898014395624,46.94762802124024,1.4545354618871194,47.01913833618164,-1.297879874699216,46.88505554199219,-0.09475843861460564
4079,2011-07-20,47.43927383422852,47.91304016113281,47.171104431152344,47.91304016113281,1317485.0,-0.010072709491031784,2.1320745601674784,-0.7260275574210261,70.96777409205625,75.18221427563067,-0.17262426494883698,-1.8599068805381265,-2.8279279716747183,-4.295072266063862,22.438896909473673,0.7508735656738281,2.7925782083321877,1.4002952575683665,-2.277384823672648,5.077975338809381,-0.4385447830521372,3.23913529818887,0.5184593200683594,62.580806801537584,-6.4618365631547405,1.838840040620506,7,-0.2100677490234446,-2.601249694824226,-3.711920738220222,-3.468332290649421,-6.981361389160163,2,-0.08686642509227915,1.2222257345619258,47.92197799682617,-2.0188898014395624,46.94762802124024,1.4545354618871194,47.01913833618164,-0.08686642509227915
4080,2011-07-21,47.86834335327149,47.88622283935547,47.19792175292969,47.6180534362793,2464817.0,0.00904460554228348,3.81247166137679,-0.5282982406699371,71.03221027284441,73.65053358684575,-0.6849328789194331,-2.020120231573827,-3.1812150818038347,-4.680469322591982,23.986299301413887,0.6883010864257812,2.5500454030837076,1.59292831420899,-1.9034619547883338,5.089318583206314,-0.15526682028967542,3.3411234487076555,0.08938980102539062,93.54839597810648,26.05990170766846,1.7481951344986635,7,-0.6391372680664134,-3.0303192138671946,-4.234849929809577,-3.89740180969239,-6.891967773437507,3,-0.15294118397095924,2.1320745601674784,47.43927383422852,1.2222257345619258,47.92197799682617,-2.0188898014395624,46.94762802124024,-0.15294118397095924
4081,2011-07-22,47.626991271972656,48.10075759887695,47.55548095703125,47.939857482910156,1150017.0,-0.005041997787925134,-1.392157847173411,-1.2500152411143948,53.92001158025405,71.22862054312779,-0.4863137156196373,-1.533542559308195,-2.8736797415715785,-4.392408441563518,26.21889877402157,0.5452766418457031,2.288300998526772,1.1459793090820298,-2.144494821938409,4.4364534401024684,-0.49925775642819303,2.7912163745922527,-1.0548019409179688,67.48464490860252,2.1263650580849713,1.6452370655102195,7,-0.3173351287841797,-2.757680892944336,-4.221442222595215,-3.6560497283935547,-5.014778137207031,4,-0.15634382661614254,3.81247166137679,47.86834335327149,2.1320745601674784,47.43927383422852,1.2222257345619258,47.92197799682617,-0.15634382661614254
4082,2011-07-25,47.47502899169922,47.626991271972656,46.92974853515625,47.19792175292969,1158966.0,-0.003190675627726791,1.4000157569231981,-0.8857052282481467,46.77138026826343,68.31356977287334,-0.2280037036965652,-1.1148901619637428,-2.6861938076003042,-4.188294844196186,27.87051964872125,0.6972427368164062,1.953504333494422,0.7884201049804673,-2.1798517236231945,3.756691933584129,-0.6957158093213636,2.2725560192822982,-0.8722682952880874,46.56500734592293,-14.344309876572474,1.4841359143018298,7,-0.13855552673339844,-2.5565547943115234,-4.069479942321777,-3.504087448120117,-4.237087249755859,0,-0.14027487016377438,-1.392157847173411,47.626991271972656,3.81247166137679,47.86834335327149,2.1320745601674784,47.43927383422852,-0.14027487016377438
4083,2011-07-26,47.367759704589844,47.79683303833008,47.26049423217773,47.57335662841797,897640.0,-0.0022594886066974462,-1.553216990211871,-0.7419399245615484,47.68682409293099,65.20916939935837,-0.06288572461183861,-0.70810638339956,-2.554865615422216,-4.038103325503251,30.03680237582862,0.5363388061523509,1.6649967673393178,0.4679557800292997,-1.9845126073892914,2.920424167447891,-0.7582784136799958,1.6941899737385953,-0.7350390701293961,37.40459258631867,-18.920815042337992,1.2262341937092955,7,-0.03128623962402344,-2.4492855072021484,-4.127582550048828,-3.396818161010742,-4.3711700439453125,1,-0.10586901657333625,1.4000157569231981,47.47502899169922,-1.392157847173411,47.626991271972656,3.81247166137679,47.86834335327149,-0.10586901657333625
4084,2011-07-27,45.82131576538086,47.09065246582031,45.75873947143555,47.09065246582031,1882985.0,-0.03264760564682434,1.0985968402609776,6.1739090099450795,32.99852627750674,60.9043774793686,1.4230008296684673,1.0327987920528514,-0.9980902662691022,-2.4464464017418237,30.9209153933289,1.6090202331542969,1.4579359208776523,-1.1683252334594698,-3.286126121650504,0.9494756547315646,-2.2272256775549906,-0.10942478936394906,2.2794418334960938,2.671896225400931,-46.44124576867741,1.058900444095518,7,1.1084327697753906,-0.6346721649169922,-2.621363639831543,-1.8503742218017578,-3.361064910888672,2,-0.07413187534273624,-1.553216990211871,47.367759704589844,1.4000157569231981,47.47502899169922,-1.392157847173411,47.626991271972656,-0.07413187534273624
4085,2011-07-28,45.27603530883789,46.28614044189453,45.26709747314453,45.96433639526367,1649849.0,-0.011900148379303865,-1.8860847018150388,0.5422525687530241,32.078064690845096,56.28620451103129,1.9177066840110513,1.7635401026746393,-0.44600799092467014,-1.8592356366680747,31.36878059049737,1.01904296875,1.2592030608314246,-1.7739439010620117,-3.58845864889161,0.04057084676758649,-2.6812012749768073,-0.8666865271472162,2.7778819274902347,0.315416644790779,-42.07409193994341,0.9072573739147985,7,1.4078922271728516,0.08938980102539062,-1.9598760604858398,-1.305093765258789,-3.772258758544922,3,-0.10641662484146519,1.0985968402609776,45.82131576538086,-1.553216990211871,47.367759704589844,1.4000157569231981,47.47502899169922,-0.10641662484146519
4086,2011-07-29,45.410118103027344,45.92858123779297,44.51622009277344,44.85590362548828,1482940.0,0.0029614517542193575,-1.289854534659344,-0.8051919261336555,39.01267403782706,52.23495040108195,1.7113485223611846,1.7946903321301662,-0.5929155351733968,-1.9498972682325473,32.07844642199042,1.4123611450195312,1.0102332815569,-1.6863437652587905,-3.254630191823196,-0.11805733869438484,-2.4704869785409898,-0.9022005519765912,2.5323263427734375,27.24789620380631,-18.52853854094195,0.7841432132822028,7,0.8983707427978516,-0.0446929931640625,-2.0112733840942383,-1.4391765594482422,-4.129817962646484,4,-0.09763776683280145,-1.8860847018150388,45.27603530883789,1.0985968402609776,45.82131576538086,-1.553216990211871,47.367759704589844,-0.09763776683280145
4087,2011-08-01,44.81120681762695,45.81237411499024,44.31956100463867,45.81237411499024,2084573.0,-0.013188939170815872,1.9821451705086401,-1.8064618264915742,31.818137732553765,47.36506700500909,2.2074785216589987,2.3255640552343095,-0.048633839067449,-1.3227387224519305,30.698026346874208,1.4928131103515696,0.7943452211820556,-2.1663663864135714,-4.0365688372034185,-0.29616393562372423,-3.101467611808495,-1.2312651610186478,2.925664166992185,14.138836657722157,-32.286173101583785,0.9351012253949228,8,1.3989524841308594,0.6972408294677734,-1.4123620986938477,-0.8402652740478516,-4.9969024658203125,0,-0.04907240485200082,-1.289854534659344,45.410118103027344,-1.8860847018150388,45.27603530883789,1.0985968402609776,45.82131576538086,-0.04907240485200082
4088,2011-08-02,43.157493591308594,44.58773040771485,43.103858947753906,44.489402770996094,2335944.0,-0.03690401004036015,-1.0621090353909215,1.3303562583349116,22.749341706330355,42.0074634065951,3.4802626256560814,3.8084457907134492,1.5448041289766934,0.3533177826884,29.537541958083715,1.7073478698730469,0.49357236808143057,-3.5876657485961942,-6.077250136449862,-1.0980813607425262,-4.832457942523028,-2.34287355466936,4.305992594912105,1.3453077846053156,-43.63004097050764,1.244792193926835,8,2.444814682006836,2.350954055786133,0.2793426513671875,0.8134479522705078,-3.5130271911621165,1,0.0018640598408377063,1.9821451705086401,44.81120681762695,-1.289854534659344,45.410118103027344,-1.8860847018150388,45.27603530883789,0.0018640598408377063
4089,2011-08-03,44.0513916015625,44.06927108764648,42.42449569702149,43.16643142700195,2008166.0,0.020712463488239408,2.5728058799889206,-0.664429818531757,32.210950820928375,37.69399013415999,2.29678672711934,2.777451518730409,0.6012160973610179,-0.5133830499593373,28.468790453080427,1.6447753906249858,0.1871378701574642,-2.5163286209106417,-5.243821641851618,0.21116440003033432,-3.8800751313811332,-1.1525821104401501,2.9761318608115204,42.12961087891311,-4.376038532020317,1.363746510470489,8,1.2112350463867188,1.2112350463867188,-0.6257295608520508,-0.08045005798339844,-5.282947540283203,2,-0.023944804070175074,-1.0621090353909215,43.157493591308594,1.9821451705086401,44.81120681762695,-1.289854534659344,45.410118103027344,-0.023944804070175074
4090,2011-08-04,42.4066162109375,44.0871467590332,42.34404373168945,43.43460083007813,2984003.0,-0.03733764884210056,-2.023256121686085,-1.1616168147353165,25.66034287223431,34.55402694438001,3.447927687792223,4.2018677114870755,2.1784698761749297,1.1520132294756706,27.157364855141473,1.74310302734375,-0.2642493401536825,-3.884441947937013,-7.104035722124415,-0.6648481737496112,-5.494238835030714,-2.274645060843312,4.0685439195942195,1.74562211000729,-43.18159425310763,1.6097968870936998,8,2.6638221740722656,2.815784454345703,1.0682106018066406,1.5643253326416016,-3.6024169921875,3,0.001264770650124536,2.5728058799889206,44.0513916015625,-1.0621090353909215,43.157493591308594,1.9821451705086401,44.81120681762695,0.001264770650124536
4091,2011-08-05,42.87144470214844,43.81897735595703,41.870277404785156,42.77311325073242,4150352.0,0.010961225694094523,-1.0469503509155058,-0.09565459403295169,29.347797936223486,32.61807335193113,2.500543279959288,3.548664405500986,1.6619441970968083,0.71585622248287,26.316286179107813,1.948699951171875,-0.6712032865361266,-3.1845178604125977,-6.684338679180762,0.31530295835556643,-4.934428269796676,-1.4346074510285192,3.0253591325453613,25.396822324818007,-19.65954469365745,1.7499104093840814,8,1.9621105194091797,2.114072799682617,0.66595458984375,1.2201728820800781,-3.7901382446289062,4,-0.03190161099905575,-2.023256121686085,42.4066162109375,2.5728058799889206,44.0513916015625,-1.0621090353909215,43.157493591308594,-0.03190161099905575
4092,2011-08-08,40.27913284301758,42.68372344970703,40.18974304199219,41.87921524047852,5983220.0,-0.06046709825481922,-1.804017859057553,-16.272335803235514,16.731481456881497,29.178590836814518,4.430709520863367,5.944487640406862,4.167911955231389,3.3294784021450283,26.47058138245865,2.68170166015625,-1.2154382817566756,-5.458601188659671,-9.791643796936818,-1.125558580382524,-7.625122492798248,-3.292079884521094,4.973426762890838,2.0325160941134803,-34.89661978787451,2.1665213041385742,8,3.361064910888672,3.866117477416992,3.2091026306152344,3.8124847412109375,-0.10726547241210938,0,0.02485573116147255,-1.0469503509155058,42.87144470214844,-2.023256121686085,42.4066162109375,2.5728058799889206,44.0513916015625,0.02485573116147255
4093,2011-08-09,41.22666931152344,41.43226623535156,39.197513580322266,40.74396133422852,6046985.0,0.023524251929622153,3.9999957325321875,-0.30167694992513466,24.008960110718263,28.179750151615796,2.8166511251954134,4.791325456525328,3.148448822182118,2.4069802709288837,26.778938777477414,2.234752655029297,-1.5818982420078527,-4.224569892883302,-8.957545919700934,0.5084061339343293,-6.5910579062921215,-1.858081879474483,3.1145833128800575,41.4991402634445,7.49194822034282,2.3664880134088166,8,1.515157699584961,2.422466278076172,3.709683418273926,3.5398426055908203,-0.8223876953125,1,-0.03425852690268194,-1.804017859057553,40.27913284301758,-1.0469503509155058,42.87144470214844,-2.023256121686085,42.4066162109375,-0.03425852690268194
4094,2011-08-10,40.27019500732422,41.86133575439453,40.17186737060547,40.574119567871094,4354066.0,-0.023200377817857554,-5.750045723343291,-0.6296240684690189,19.55587048754711,26.788395240138243,3.2440355574045086,5.486281532810793,4.028179864200482,3.381329758732683,26.734570207676754,1.6894683837890625,-1.9558473297260903,-4.8364458084106445,-10.026437053369001,0.3535454365477122,-7.4314414308898264,-2.2414501859314626,3.0423098082630275,21.93787116122167,-4.350308878092154,2.5949956224791797,8,2.2928524017333984,3.3789405822753906,4.786834716796875,4.5276031494140625,0.5005836486816406,2,-0.015538256198261213,3.9999957325321875,41.22666931152344,-1.804017859057553,40.27913284301758,-1.0469503509155058,42.87144470214844,-0.015538256198261213
4095,2011-08-11,43.300514221191406,44.00669860839844,40.90486526489258,41.44120407104492,4119365.0,0.0752496781631189,-1.1158569508575948,-6.117669946781805,35.83137365816802,26.434917420176127,-0.10726059360943196,2.2911149991873003,0.9734790626347376,0.3816928388512082,26.364547447810736,3.7365036010742188,-2.29696929046586,-1.6268995285034151,-6.805863677035511,3.5520646200286805,-4.216381602769459,0.9625825457626291,-4.103000640869141,85.31592394378039,61.5851802717964,2.589482074266047,8,-0.7955703735351562,0.3486213684082031,1.7565155029296875,1.497283935546875,-1.9933967590332031,3,-0.10466550435777733,-5.750045723343291,40.27019500732422,3.9999957325321875,41.22666931152344,-1.804017859057553,40.27913284301758,-0.10466550435777733
4096,2011-08-12,43.53292846679688,44.0156364440918,42.719482421875,43.81897735595703,2705672.0,0.005367470797650098,2.8157693776250476,-0.1538467851302877,37.157825092569745,27.02821601573346,-0.7084590489189679,1.880547907277851,0.7479868813941835,0.1787691960356952,26.141770108806163,1.2961540222167969,-2.429860006026388,-1.2201747894287038,-6.3370102699884185,3.896660691131011,-3.778592529708561,1.3382429508511535,-4.239231185913091,89.98140996103074,66.28298435801348,2.5584177402798556,8,-1.6403064727783274,0.11620712280272727,1.6134901046752859,1.2827472686767507,-3.459392547607429,4,-0.10862419356082476,-1.1158569508575948,43.300514221191406,-5.750045723343291,40.27019500732422,3.9999957325321875,41.22666931152344,-0.10862419356082476
4097,2011-08-15,43.76534271240234,44.10502624511719,43.04128646850586,43.80110168457031,1950889.0,0.005338814864768837,2.305551274908427,0.1250100018670431,38.35932607870301,28.762658723774866,-1.234669385861487,1.47302354656032,0.5515620243579917,-0.030068272256961848,25.832284531371023,1.0637397766113281,-2.523977592639717,-0.8286462783813562,-5.855268253847264,4.197975697084551,-3.3419572661143135,1.6846647093516012,-4.282767864990227,93.07829534192254,68.17597790466863,2.513310987732954,8,-2.11407279968261,-0.11620712280272727,1.3810758590698313,1.0503330230712962,-4.541011810302727,0,-0.10702615276346117,2.8157693776250476,43.53292846679688,-1.1158569508575948,43.300514221191406,-5.750045723343291,40.27019500732422,-0.10702615276346117
4098,2011-08-16,43.38096618652344,43.72064971923828,42.93401718139648,43.300514221191406,1799866.0,-0.008782669163698187,1.0705786667470139,-2.2498399829310656,41.47406821193235,29.791893989441974,-0.9110681917396874,1.5808043401183625,0.9814595080395137,0.3653272466404687,25.089856714527713,0.8313255310058594,-2.72332000480435,-0.9859722137451143,-5.784717321339194,3.8127728938489653,-3.3853447675421506,1.413400340051922,-3.621044255249025,81.59087690848395,51.65097554886401,2.3993725537970394,8,-1.729696273803711,0.2681694030761719,1.9084768295288086,1.4347095489501953,-3.5487823486328054,1,-0.07397481195139666,2.305551274908427,43.76534271240234,2.8157693776250476,43.53292846679688,-1.1158569508575948,43.300514221191406,-0.07397481195139666
4099,2011-08-17,43.31839370727539,43.97093963623047,42.701602935791016,43.622318267822266,1852444.0,-0.0014423947815962457,1.5357134692322347,-3.777714556661925,42.92177964035119,31.709831408121627,-1.0766244638284803,1.3900922218395948,1.082559976083374,0.47263651241638627,24.22571249545514,1.2693367004394531,-2.8437374334313716,-0.8425006866455078,-5.4352616425246865,3.750260269233671,-3.1388811645851007,1.453879791294085,-3.2977655171704114,75.41896977362103,40.00787394879954,2.29638047793959,8,-1.667123794555664,0.33074188232421875,2.0179786682128906,1.4972820281982422,-2.1453590393066406,2,-0.06727193327519487,1.0705786667470139,43.38096618652344,2.305551274908427,43.76534271240234,2.8157693776250476,43.53292846679688,-0.06727193327519487
4100,2011-08-18,40.54730224609375,42.54964065551758,40.1003532409668,42.25465393066406,3415147.0,-0.06397031893443061,1.1322949703601615,5.617682498242796,35.233441634262874,32.36379181901489,1.5678648911884494,3.7783032426170706,3.8771993782524987,3.265383189507503,23.817405041064976,3.2180404663085938,-2.804680869789969,-3.247540092468263,-7.762471833393789,1.267391648457263,-5.505005962931023,-0.9900742220055037,3.5577239990234375,11.16068664442118,-24.23858442163228,2.2574658704627617,8,1.1039676666259766,3.1018333435058594,4.887399673461914,4.268373489379883,2.2168731689453125,3,0.0055114988552324995,1.5357134692322347,43.31839370727539,1.0705786667470139,43.38096618652344,2.305551274908427,43.76534271240234,0.0055114988552324995
4101,2011-08-19,40.18080520629883,41.28924179077149,39.9752082824707,40.1003532409668,2315248.0,-0.009038752752785872,-6.945975871375559,-0.047120910155237596,35.737885747238465,34.47561451794344,1.690311653050749,3.7506455582287828,4.255402312348046,3.6340683317016698,23.241633600862396,1.3140335083007884,-2.9287999623103644,-3.241727828979492,-7.652969582048371,1.1695139240893866,-5.447348705513932,-1.0361069524450528,3.8441275787353533,4.978353178946747,-31.74247082653219,2.205620876534438,8,1.4704647064208984,3.4683303833007812,5.2829484939575195,4.634870529174805,1.8146171569824219,4,0.02803110216623561,1.1322949703601615,40.54730224609375,1.5357134692322347,43.31839370727539,1.0705786667470139,43.38096618652344,0.02803110216623561
4102,2011-08-22,40.81547546386719,41.41438674926758,40.69032669067383,41.16409683227539,2051348.0,0.0157953593590221,-1.4178901040107514,-4.333285917496444,42.30317332722212,36.50830487533276,1.2736615633968498,2.731523869296595,3.6579210686829526,2.989027695619825,23.516329525399293,1.23358154296875,-2.8159744451587585,-2.2740798950195327,-6.393023260123314,1.844863470084249,-4.33355157757142,-0.2146082124676454,3.0474683410644516,21.029121004489923,-19.333411902104125,2.05947168255189,8,1.2246417999267578,2.833660125732422,5.227078437805176,4.000200271606445,-1.2157058715820312,0,-0.018177897874411708,-6.945975871375559,40.18080520629883,1.1322949703601615,40.54730224609375,1.5357134692322347,43.31839370727539,-0.018177897874411708
4103,2011-08-23,42.35298156738281,42.36191940307617,40.84229278564453,41.01213073730469,1871686.0,0.037669684991829655,1.2368395932416574,-3.846152162732933,44.64487094613838,39.29597159295402,-0.09753200873105783,0.8422423338597298,2.1779657606363685,1.4412798803008187,23.35534956194402,1.5464439392089844,-2.735808957216861,-0.48583488464355185,-4.086102627666563,3.114432858379459,-2.2859687561550572,1.3142989868679535,1.3544528166503866,59.50783659854295,18.568720900061287,1.800133871511506,8,-0.3128643035888672,1.2961540222167969,3.689572334289551,2.4626941680908203,-3.4772720336914062,1,-0.07387084803712285,-1.4178901040107514,40.81547546386719,-6.945975871375559,40.18080520629883,1.1322949703601615,40.54730224609375,-0.07387084803712285
4104,2011-08-24,42.42449569702149,42.719482421875,41.60210418701172,42.25465393066406,1863408.0,0.001688526450609018,1.9411841490905257,0.12666715979698734,50.062583403367476,40.877217120198395,0.1885009016531356,0.5303924122023602,2.1472886193529632,1.3666869918854658,24.914616510153383,1.1173782348632812,-2.223525266804664,-0.24447975158690838,-3.5616947330189035,3.0727352298450867,-1.9030872423029095,1.4141277391290927,1.1336496429492087,89.25082882144049,41.56309076577516,1.6586074907159987,8,-0.38437843322754617,1.224639892578118,3.618058204650872,2.3911800384521413,-4.210269927978523,2,-0.06110412903064533,1.2368395932416574,42.35298156738281,-1.4178901040107514,40.81547546386719,-6.945975871375559,40.18080520629883,-0.06110412903064533
4105,2011-08-25,40.45791244506836,42.4423713684082,40.39533996582031,42.42449569702149,2778163.0,-0.046354899914371916,1.0446446942274719,-11.578914269029047,42.35560241346705,41.45474793363143,1.9103505858871515,2.2319390269101618,4.148260339398917,3.3194383238012435,26.763022208796116,2.0470314025878906,-1.8935794047637131,-1.9701568603515653,-5.188522593099883,1.2482088723967522,-3.5793397267257276,-0.36097399397740304,2.956915412602342,17.58950229011878,-31.55808274650756,1.60918286637416,8,1.582204818725586,3.19122314453125,5.575702667236328,4.357763290405273,-3.3342437744140625,3,0.017675707412520225,1.9411841490905257,42.42449569702149,1.2368395932416574,42.35298156738281,-1.4178901040107514,40.81547546386719,0.017675707412520225
4106,2011-08-26,40.976375579833984,41.3071174621582,39.57295227050781,40.22549819946289,2618190.0,0.012814876088072191,1.4556965444222967,-0.3818182523548659,52.54237429589455,43.030642179986046,1.10757678812206,1.4380072744845904,3.67524194888486,2.792444086779369,28.170258722568153,1.7341651916503906,-1.3700287565999076,-1.230006599426268,-4.183392397908271,1.723379199055735,-2.7066994986672697,0.24668629981473345,2.300867494828715,44.60225206220812,-10.071118626299068,1.476692899241,8,0.7955703735351562,2.672760009765625,5.057239532470703,3.8393001556396484,-3.4146957397460938,4,0.04363001387767751,1.0446446942274719,40.45791244506836,1.9411841490905257,42.42449569702149,1.2368395932416574,42.35298156738281,0.04363001387767751
4107,2011-08-29,42.612213134765625,42.63009262084961,41.49483871459961,41.51271438598633,1532274.0,0.039921479920656866,-1.0000067204526897,1.4642853514057246,54.810670859794236,44.512486918637364,-0.7923589183375341,-0.3910706600482854,2.0973021335835753,1.162639428807438,29.107181617345855,1.653717041015625,-1.2207160097367264,0.5157806396484403,-2.1819620878007413,3.213523367097622,-0.8330907240761505,1.8646520033730312,0.44277249164778,96.59087051612184,38.58831899615198,1.348871363724591,8,-0.8402671813964844,0.8849601745605469,3.4772701263427734,2.2347488403320312,-3.9331588745117188,0,-0.014474506863412784,1.4556965444222967,40.976375579833984,1.0446446942274719,40.45791244506836,1.9411841490905257,42.42449569702149,-0.014474506863412784
4108,2011-08-30,43.23794174194336,43.45248031616211,42.42449569702149,42.42449569702149,2404296.0,0.014684255079612907,-1.5274807728381434,0.7398335339853592,60.54637246930413,46.470775010743246,-1.60979638613955,-1.0650699626180256,1.5367833411445844,0.5553500603111914,28.95585355226469,1.027984619140618,-1.0986153252802353,1.1374868392944322,-1.5671483351360038,3.842122013724868,-0.21483074792078583,2.48980442650965,-3.664989471435547,94.46998264494908,30.587508661830206,1.3523175872152187,8,-1.7252254486083984,0.2592315673828125,2.8895320892333984,1.6090202331542969,-4.52313232421875,1,-0.08414304666424399,-1.0000067204526897,42.612213134765625,1.4556965444222967,40.976375579833984,1.0446446942274719,40.45791244506836,-0.08414304666424399
4109,2011-08-31,42.99658966064453,43.979881286621094,42.66584777832031,43.64019775390625,2241638.0,-0.005581951211722558,-1.0137027142364419,-0.7912117801538242,48.65293860651713,47.96183022988261,-1.5856396423663028,-0.9557969662441295,1.8035578947644169,0.8220607947339929,28.22644048181565,1.3140335083007812,-1.025209618089086,0.9488748550415025,-1.6339741399427226,3.5317238500257275,-0.3425496424506065,2.2402993525336115,-3.3460468292236314,77.68760008656135,15.83404150635333,1.291424497492111,8,-1.2201728820800781,0.1474933624267578,3.1308841705322266,1.850372314453125,-3.557720184326172,2,-0.09584202280873066,-1.5274807728381434,43.23794174194336,-1.0000067204526897,42.612213134765625,1.4556965444222967,40.976375579833984,-0.09584202280873066
4110,2011-09-01,42.46025085449219,43.255821228027344,42.281471252441406,43.01446914672852,1685759.0,-0.012473984806363969,-1.1372538355012405,0.8611114403916705,45.37038134638862,49.03210751867707,-0.8374831193593053,-0.43767372217689626,2.366239043166715,1.3837515165668464,27.486939982483037,0.9743499755859375,-1.0156996609838558,0.40985431671142436,-2.1746745260623257,2.9943831594851744,-0.8824101046754507,1.7021187380982994,-2.636534484863283,65.51724734905865,6.923352943518765,1.2922644213868766,9,-0.6838340759277344,0.28157615661621094,3.597945213317871,2.3867111206054688,-1.9129486083984375,3,-0.09999999999999998,-1.0137027142364419,42.99658966064453,-1.5274807728381434,43.23794174194336,-1.0000067204526897,42.612213134765625,-0.09999999999999998
4111,2011-09-02,41.50377655029297,42.10269165039063,41.38756942749024,41.61104583740234,1514487.0,-0.022526346051910506,-3.2105204051840137,0.19355060742676655,40.81336782850267,48.86657357437491,0.3647470335862337,0.4333002852512422,3.3263811337955786,2.3578468583542715,26.588805267331285,1.072681427001946,-1.0658762724778796,-0.4782365798950181,-3.0435988452617053,2.087125685471669,-1.7609177125783617,0.8044445527883255,-1.5138135839843798,4.482760142974815,-47.69400589693524,1.2826811326833452,9,0.2726402282714844,1.0592708587646484,4.520899772644043,3.3431854248046875,-0.4648284912109375,4,-0.10553516435621213,-1.1372538355012405,42.46025085449219,-1.0137027142364419,42.99658966064453,-1.5274807728381434,43.23794174194336,-0.10553516435621213
4112,2011-09-06,41.28030014038086,41.50377655029297,40.35064697265625,40.54730224609375,1939367.0,-0.00538448373827638,-1.0476266278301807,-6.83325035561923,41.35393570149406,48.50091410274777,0.7387838189182503,0.7753815928471539,3.5559030845414625,2.602391078842011,24.948366989546432,1.1531295776367188,-0.731167198337694,-0.7517713546752915,-3.2142318240116268,1.7106891146610437,-1.9830015893434592,0.47945887999287606,-1.1307404412597677,25.615683290203094,-21.89688236682607,1.2312302346681667,9,0.49611663818359375,1.2246437072753906,4.556656837463379,3.566661834716797,0.13408660888671875,1,-0.09008220113824639,-3.2105204051840137,41.50377655029297,-1.1372538355012405,42.46025085449219,-1.0137027142364419,42.99658966064453,-0.09008220113824639
4113,2011-09-07,39.81430435180664,40.1361083984375,38.97404098510742,39.33160018920898,6587538.0,-0.03551320565957239,1.0634906657273688,0.6585341736446954,37.07123980844781,47.05743148109002,2.0191309229143073,2.245256771372709,5.019391147574822,4.069154497767968,23.01975225569693,2.3062591552734375,-0.3990463666142716,-2.147148895263669,-4.781844907287422,0.48754711676008355,-3.4644969012755453,-0.8298008892517927,4.165576934814453,16.785660670100462,-26.07345531857522,1.3173480060118765,9,1.6626567840576172,1.9665813446044922,6.044999122619629,5.032657623291016,1.9129486083984375,2,-0.02851362368462984,-1.0476266278301807,41.28030014038086,-3.2105204051840137,41.50377655029297,-1.1372538355012405,42.46025085449219,-0.02851362368462984
4114,2011-09-08,39.64446640014648,40.332767486572266,39.43886947631836,39.85006332397461,3717306.0,-0.00426575208144897,-1.8985453465934392,-0.42592738940082087,45.87756558066068,47.44876072188932,1.9591795165657118,2.493664603904314,5.155014189760287,4.234355600107982,21.427109038269325,0.8938980102539062,-0.24652248368475682,-2.28570041656495,-5.018010270718349,0.4466094375884495,-3.6518553436416497,-0.9195454894882502,4.235298080444345,15.657632503387534,-29.921822373837735,1.3661549270767008,9,1.8324947357177805,1.8950672149658274,5.910911560058601,5.202495574951179,2.0649070739746165,3,-0.023449854843258344,1.0634906657273688,39.81430435180664,-1.0476266278301807,41.28030014038086,-3.2105204051840137,41.50377655029297,-0.023449854843258344
4115,2011-09-09,38.7684440612793,39.49250030517578,38.40194320678711,39.34947967529297,4316255.0,-0.0220969637988101,1.5154796105570196,2.826090990054823,43.837758703220054,46.48158121159215,2.8724131931259578,3.1755593628802217,5.984495793557969,5.107165581599645,21.965717858422124,1.242523193359368,-0.2725028417753208,-2.935119247436525,-5.928194138344672,0.05795564347162241,-4.4316566928905985,-1.4385818019824512,5.013205949401858,9.903425214584846,-39.125902775591726,1.4965374454540745,9,2.4224681854248047,2.4850406646728516,6.494182586669922,6.078517913818359,1.9308242797851562,4,0.01729306995089508,-1.8985453465934392,39.64446640014648,1.0634906657273688,39.81430435180664,-1.0476266278301807,41.28030014038086,0.01729306995089508
4116,2011-09-12,38.80419921875,39.2422103881836,38.178470611572266,38.39300537109375,4318828.0,0.0009222747607355863,-1.531919916466172,-0.7076912976397597,40.7407355372946,44.918255064647745,2.7894746123490393,2.916927829260885,5.888399775116994,5.062235971609191,22.57278770078896,1.0637397766113352,-0.424975523929362,-2.6629276275634766,-5.791557844625672,0.46570258949871857,-4.227242736094574,-1.098612519032379,4.7622625197753905,18.81717407988216,-32.35964919886713,1.5643151085310991,9,2.2749767303466797,2.3375492095947266,6.342220306396484,6.042762756347656,2.9945640563964773,0,0.04492047413521916,1.5154796105570196,38.7684440612793,-1.8985453465934392,39.64446640014648,1.0634906657273688,39.81430435180664,0.04492047413521916
4117,2011-09-13,39.08130645751953,39.68915939331055,38.48239517211914,38.81313705444336,3697058.0,0.007141166274490018,-1.5961600800974958,0.6521727029835238,32.96088941514917,41.853201391963864,2.1890368631169466,2.393634665816954,5.465610689606777,4.766054102563011,23.16164979175625,1.2067642211914062,-0.27926481182152685,-2.151618576049806,-5.257059858206524,0.9538227061069122,-3.7043392171281653,-0.5988979349714469,4.161875813388669,41.908608624206714,-7.8750692116297785,1.5527206410783594,9,1.9978694915771484,2.0604419708251953,5.828229904174805,5.765655517578125,2.127483367919922,1,0.05009150867795098,-1.531919916466172,38.80419921875,1.5154796105570196,38.7684440612793,-1.8985453465934392,39.64446640014648,0.05009150867795098
4118,2011-09-14,40.17186737060547,40.70820617675781,39.1170654296875,39.501441955566406,2957266.0,0.02790492467981731,-1.2111792022731611,2.5000071124767067,39.393939393939355,40.824423701677446,0.6904204768968043,1.1070902489973378,4.219152646552281,3.6688465771999006,23.437564442614942,1.6268997192382812,-0.3365696029372529,-0.9006027221679673,-3.867250066232671,2.0660446218967365,-2.383926394200323,0.5827209498643882,2.767432200742576,78.79862174001553,32.60246770012727,1.4833236720323533,9,0.5452785491943359,0.9698810577392578,3.7208566665649414,3.9733829498291016,0.9922294616699219,2,0.03093008764564642,-1.5961600800974958,39.08130645751953,-1.531919916466172,38.80419921875,1.5154796105570196,38.7684440612793,0.03093008764564642
4119,2011-09-15,40.40428161621094,40.65457153320313,39.966270446777344,40.54730224609375,1643808.0,0.005785497683274965,2.849997866256875,-0.21332817443157248,49.69820692971327,41.305293210935744,0.05768275028886194,0.6800296658417722,3.836955701121937,3.4309270073449625,23.96217340498948,0.6883010864257884,-0.5651376883439241,-0.5224828720092773,-3.305227964947427,2.2602622209288725,-1.9138554184783487,0.868889674459794,2.249368217550561,87.98591581153727,36.5943992935855,1.3913725464690745,9,-0.2637004852294922,0.7374668121337891,2.7911996841430664,3.244853973388672,1.7609825134277344,3,0.032743345286043724,-1.2111792022731611,40.17186737060547,-1.5961600800974958,39.08130645751953,-1.531919916466172,38.80419921875,0.032743345286043724
4120,2011-09-16,40.77077865600586,41.047889709472656,40.4132194519043,40.56518173217773,2290525.0,0.00907074758255022,-1.4912404168663154,-1.4375333404460116,48.82292714972604,42.195244246627226,-0.641085469574648,0.34902820528218115,3.310895803398182,3.0628554109810153,22.968833767963893,0.6436080932617188,-0.9560863949589304,-0.16715965270996236,-2.9452800547709828,2.610960749351058,-1.5562198537404726,1.2219005483205478,1.6143604244242837,90.34260789336894,36.5187416654541,1.389060201030509,9,-0.9296550750732422,0.3709697723388672,2.335312843322754,2.87835693359375,1.8682518005371094,4,0.023021262999032066,2.849997866256875,40.40428161621094,-1.2111792022731611,40.17186737060547,-1.5961600800974958,39.08130645751953,0.023021262999032066
4121,2011-09-19,41.3071174621582,41.50377655029297,39.99308776855469,40.12717056274414,2046426.0,0.01315498069530574,-1.0864246313360413,5.739127207955865,41.45197261017369,42.206137236480515,-1.3502468996048549,-0.10393232506773131,2.6297518282595647,2.5353241209411266,21.743177619100106,1.5106887817382812,-1.1408469372931336,0.3128635406494169,-2.4462320528692487,3.0719591341680825,-1.066684256109916,1.6924113374087497,0.8256215101404649,93.49108690629352,43.21487641323351,1.3795477967593341,9,-1.465993881225586,-0.16536903381347656,1.7699222564697266,2.3420181274414062,0.7866325378417969,0,-0.014715360413386502,-1.4912404168663154,40.77077865600586,2.849997866256875,40.40428161621094,-1.2111792022731611,40.17186737060547,-0.014715360413386502
4122,2011-09-20,40.07353591918945,41.459083557128906,40.01990127563477,41.35181427001953,2251259.0,-0.02986365592077067,-1.0774201363938076,-1.0833354886265179,30.802591591121796,41.50962076788874,-0.34178948311116386,1.1291047793864948,3.7311783935089693,3.770343894758909,20.570840888302243,1.4391822814941335,-1.2894409820407873,-0.8836210250854464,-3.6726267538186903,1.9053847036477976,-2.2781238894520683,0.5108818392811756,1.821946951465634,40.0748327371648,-4.420680420744617,1.3945028643666237,9,-0.23241233825683594,1.0682125091552734,2.697342872619629,3.5755996704101562,1.7341651916503906,1,0.04305153803837136,-1.0864246313360413,41.3071174621582,-1.4912404168663154,40.77077865600586,2.849997866256875,40.40428161621094,0.04305153803837136
4123,2011-09-21,39.22433090209961,40.431095123291016,39.17069625854492,40.1003532409668,2269158.0,-0.021191167627491514,-1.5636318492884964,0.6853142261998908,28.68685370867604,39.59954167100156,0.4636887448549274,1.8254952880647437,4.425549813784535,4.622343767060656,20.380084789114957,1.2603988647460938,-1.3308250407638198,-1.5763935089111314,-4.386640304610417,1.233853286788154,-2.981516906760774,-0.1712701110614887,2.448131233010507,2.298876885822993,-36.428399821998326,1.405123397849643,9,0.6167926788330078,1.8548450469970703,3.4258718490600586,4.4248046875,4.523136138916016,2,0.05059255002444463,-1.0774201363938076,40.07353591918945,-1.0864246313360413,41.3071174621582,-1.4912404168663154,40.77077865600586,0.05059255002444463
4124,2011-09-22,39.83218383789063,40.11823272705078,38.12483596801758,38.35725021362305,3857814.0,0.015496833771573293,-1.055300227926615,-1.6836712476703153,35.27053157035485,38.647627545127634,-0.12821990582799003,1.0682445776395681,3.6601062346372046,4.018422291242366,20.682688400714316,1.9933967590332031,-1.3633123823676385,-0.8389249801635685,-3.571900883316289,1.8940509229891518,-2.2054129317399287,0.5275629714127916,1.6306388058072159,50.529088283740094,14.56305621348379,1.366487951576361,9,-0.017877578735358668,1.2201747894287038,2.818018913269036,3.8169517517089773,3.5219650268554616,3,0.03343811124706075,-1.5636318492884964,39.22433090209961,-1.0774201363938076,40.07353591918945,-1.0864246313360413,41.3071174621582,0.03343811124706075
4125,2011-09-23,41.17303466796875,41.76300811767578,39.313720703125,39.72491455078125,3813738.0,0.03366249853473069,-1.1574798387096774,0.9818205330471057,48.222868105830166,39.478975608298256,-1.2204529404967488,-0.22797238616662696,2.1829297486145975,2.692908097332804,19.906060499496814,2.4492874145507812,-1.1671259408479102,0.46616973876952983,-2.2737651044794873,3.206104582018547,-0.9037976828549787,1.8361371603940384,-3.048198699951172,83.78379511913812,42.02454817270177,1.3699674216245072,9,-1.2291126251220703,-0.12067604064941406,1.477168083190918,2.4761009216308594,1.6268959045410227,4,0.024099012124599195,-1.055300227926615,39.83218383789063,-1.5636318492884964,39.22433090209961,-1.0774201363938076,40.07353591918945,0.024099012124599195
4126,2011-09-26,42.76417541503906,42.81781005859375,40.84229278564453,41.584228515625,3343774.0,0.0386452142743845,2.069441316279235,0.8148128635252465,56.951433304561796,42.14459159601078,-2.448259037472596,-1.7690061251575742,0.4668192498501469,1.1078144169365771,18.448677620999284,1.9755172729492188,-1.0692804269388105,1.9679204940795927,-0.9216062572556751,4.8574472454148605,0.5231571184119588,3.4126838697472266,-4.639339447021484,98.85712892252293,52.78153020997782,1.444763375667633,9,-2.2928524017333984,-1.7118167877197266,-0.11397266387939453,0.8849601745605469,-0.48270416259765625,0,-0.0029263970901233227,-1.1574798387096774,41.17303466796875,-1.055300227926615,39.83218383789063,-1.5636318492884964,39.22433090209961,-0.0029263970901233227
4127,2011-09-27,41.99542236328125,43.44353866577149,41.77194595336914,43.336273193359375,3238394.0,-0.017976566700908747,1.1494307563264181,-1.136365399785333,60.93191649965757,44.5377001633128,-1.3663543128259477,-1.105510857206113,1.1013983106162684,1.8677863669948636,18.036906280724292,1.6715927124023509,-0.8759733743672484,1.2300069808959933,-1.590249065687658,4.0502630274796445,-0.18012104239583238,2.640135004187819,-3.6828674316406236,72.77312937416524,22.042751942540974,1.4101280232918272,9,-1.2112350463867188,-0.9430637359619141,0.654780387878418,1.6537132263183594,0.14302444458007812,1,0.0023413893987818124,2.069441316279235,42.76417541503906,-1.1574798387096774,41.17303466796875,-1.055300227926615,39.83218383789063,0.0023413893987818124
4128,2011-09-28,39.599769592285156,40.94955825805664,38.68799209594727,40.35958480834961,6197897.0,-0.057045569164003385,1.3317974343998022,0.5666664770011608,49.81684237314262,44.550881879249395,1.0500345135066738,1.0578400492757396,3.300862001442624,4.247774786055338,18.592828681283397,3.3074302673339773,-0.6871380651004273,-0.9837371826171903,-3.5940119606163137,1.626537595381933,-2.288874571616752,0.3214002063823713,-0.9793556365966793,27.73107857467653,-26.302422051796263,1.3051373889995599,9,1.184417724609375,1.4525890350341797,3.244856834411621,4.049365997314453,2.887298583984375,2,0.055756170838550556,1.1494307563264181,41.99542236328125,2.069441316279235,42.76417541503906,-1.1574798387096774,41.17303466796875,0.055756170838550556
4129,2011-09-29,38.875709533691406,40.39533996582031,38.03544616699219,39.9752082824707,6121826.0,-0.018284451299807825,1.4331785634920167,1.4470607136222833,50.44509343020633,44.731122577080534,1.7147930861703102,1.5361014809812872,3.831835723598701,4.954512979943445,19.641255838537646,2.359893798828125,-0.4425422126228966,-1.5017532348632798,-3.9559143942314208,0.9524079245048611,-2.7288338145473503,-0.27467265517920936,4.567829132080085,15.537148576672461,-42.25767202520683,1.2270805796840698,9,1.8637828826904297,2.1319541931152344,3.968916893005371,4.773426055908203,3.4593963623046875,3,0.12531623385811486,1.3317974343998022,39.599769592285156,1.1494307563264181,41.99542236328125,2.069441316279235,42.76417541503906,0.12531623385811486
4130,2011-09-30,38.21422576904297,39.83218383789063,38.1069564819336,38.31255340576172,3804341.0,-0.017015348982252432,-10.028531018338386,0.08942951215534978,47.67278017434662,45.42232341754419,2.2076507133510646,1.963861855660781,4.274733321389888,5.589656947752786,20.516698696349504,1.7252273559570312,-0.35056097631355954,-1.9509357452392564,-4.380965413047711,0.4790939225691986,-3.165950579143484,-0.7359209113350289,5.121151046752935,3.305779294476468,-56.96489520511812,1.2150148339042288,9,2.525266647338867,2.793437957763672,4.630400657653809,5.434909820556641,4.085121154785163,4,0.1345028714376555,1.4331785634920167,38.875709533691406,1.3317974343998022,39.599769592285156,1.1494307563264181,41.99542236328125,0.1345028714376555
4131,2011-10-03,37.1236686706543,39.17069625854492,37.07003402709961,38.00862884521485,4195771.0,-0.028537987527988196,-3.2342266836340428,9.00011638733713,42.7435495059879,46.74909651919599,2.9529093070487704,2.8558690438012206,5.137305800267072,6.643126117167384,21.084508180038267,2.1006622314453125,-0.44380339479801023,-2.8224874496459975,-5.519405032715596,-0.12556986657639868,-4.170946241180793,-1.4740286581112017,6.105709532165534,0.8415251356256006,-59.200922921462436,1.348458791534799,10,3.13311767578125,3.4012889862060547,5.7209577560424805,6.5254669189453125,5.417034149169922,0,0.15290142664004747,-10.028531018338386,38.21422576904297,1.4331785634920167,38.875709533691406,1.3317974343998022,39.599769592285156,0.15290142664004747
4132,2011-10-04,37.56167984008789,37.58849334716797,36.3727912902832,36.551570892333984,4586643.0,0.011798703768192809,1.2857214579777085,-1.1414174070098664,39.83286701129425,47.98754244170912,2.3703931043202005,2.2398207811782953,4.476598138402892,6.155210825311016,21.244892599897803,1.2157020568847656,-0.5576890806628256,-2.198545265197751,-5.018133184121716,0.6210426537262137,-3.608339224659737,-0.7887513057357651,5.421324595703133,25.976602221088672,-30.38409781592892,1.4097939594619837,10,2.346485137939453,2.614656448364258,5.148860931396484,6.087455749511719,3.968914031982422,1,0.12565442846132502,-3.2342266836340428,37.1236686706543,-10.028531018338386,38.21422576904297,1.4331785634920167,38.875709533691406,0.12565442846132502
4133,2011-10-05,38.679054260253906,38.929344177246094,37.46334838867188,37.66000747680664,3877167.0,0.029747722277678745,-1.0759447173883208,1.008848387803349,43.71335111866314,48.925633502632266,1.3047449425306468,1.0888620095553563,3.1483778337536847,4.988499346472707,20.480200883517853,1.4659957885742116,-0.6318273204494105,-1.0244083404541016,-3.8848252164871084,1.8360085355789053,-2.4546167784706086,0.4058000975624054,3.9073373868066454,57.33337632422211,4.767621684705539,1.430208438016504,10,1.2291107177734375,1.4972820281982422,3.95550537109375,4.970081329345703,2.914112091064453,2,0.08943839537364928,1.2857214579777085,37.56167984008789,-3.2342266836340428,37.1236686706543,-10.028531018338386,38.21422576904297,0.08943839537364928
4134,2011-10-06,38.71480941772461,39.26008987426758,37.87454223632813,37.87454223632813,2561808.0,0.0009244061974764683,-2.29787398250341,0.8245619288978994,42.32309765345686,48.27010345236856,1.2223668114165562,1.0328426123321321,2.9476992221609066,4.904969661674471,19.75501891696363,1.385547637939446,-0.5049352105468969,-0.9421703338623075,-3.8366357897059586,1.9522951219813436,-2.3894030617841366,0.5050623940595216,3.4987662079293003,67.7002709351728,19.09044726706722,1.447232727921827,10,1.1933555603027344,1.461526870727539,3.790135383605957,4.934326171875,3.664989471435547,3,0.0974371000472467,-1.0759447173883208,38.679054260253906,1.2857214579777085,37.56167984008789,-3.2342266836340428,37.1236686706543,0.0974371000472467
4135,2011-10-07,39.43886947631836,39.98414611816406,38.86677169799805,39.04555130004883,3027520.0,0.018702405345233597,-1.9761834605106738,0.4680870382392638,43.120483890905405,46.73333129529563,0.2530578946691051,0.38112488954814694,2.0813076945660782,4.138145021729528,18.394016614728493,1.2693367004394531,-0.2523943281742618,-0.25163154602050497,-3.118163347930391,2.6149002558893812,-1.684897446975448,1.1816343549344381,2.424259089213308,84.90105049672809,40.23473327349366,1.4332659009549449,10,0.4692955017089844,0.4692955017089844,3.0213804244995117,4.21026611328125,2.7979049682617188,4,0.07343609130116735,-2.29787398250341,38.71480941772461,-1.0759447173883208,38.679054260253906,1.2857214579777085,37.56167984008789,0.07343609130116735
4136,2011-10-10,40.54730224609375,40.58306121826172,39.751731872558594,39.98414611816406,2244323.0,0.02810508476773066,1.6197047651103524,1.4318080422089887,51.76079551463943,45.71431785251583,-1.3442730274900967,-0.6219088635838972,0.836166424314996,2.98239698896149,16.744450519510995,1.1441917419433594,-0.07851428406425498,0.7696460723876939,-2.089408933645977,3.628701078421365,-0.6598814306291416,2.1991735754045294,0.9864060829230112,99.15067269368313,51.67686295444309,1.4295275030168353,10,-1.8861274719238281,-0.6391372680664062,1.7118196487426758,3.1018333435058594,2.440349578857422,0,0.04320989512694817,-1.9761834605106738,39.43886947631836,-2.29787398250341,38.71480941772461,-1.0759447173883208,38.679054260253906,0.04320989512694817
4137,2011-10-11,41.03894805908203,41.17303466796875,40.341705322265625,40.36852264404297,2168699.0,0.01212524103340673,-1.2962994183596055,1.1904787709648577,56.9283305480636,46.504483205284835,-2.2192395998753156,-1.0112190043443405,0.23001409978441956,2.428686791626916,15.257008191985621,0.831329345703125,-0.13551410460913615,1.163409805297853,-1.729112860459594,4.0559324710553,-0.28285152758087406,2.60967113817658,0.18510524761071423,96.38550004524551,41.4129265254621,1.4462613328787244,10,-2.2660350799560547,-1.1307830810546875,1.130784034729004,2.610187530517578,1.0458641052246094,1,0.036593402895712,1.6197047651103524,40.54730224609375,-1.9761834605106738,39.43886947631836,-2.29787398250341,38.71480941772461,0.036593402895712
4138,2011-10-12,41.41438674926758,42.42449569702149,40.93168258666992,41.468021392822266,3114554.0,0.009148350723928056,-1.929833493052242,-0.08000091039442839,56.150106093834076,47.13837350124347,-2.581698636326678,-1.3584466956400547,-0.20461707126717954,2.000016058772843,14.625688868365044,1.4928131103515696,-0.43440072858718537,1.4767225265502901,-1.494891107146863,4.448336160247443,-0.009084290298289943,2.96252934339887,-5.041595458984375,77.79957627083103,21.34519038894544,1.4858068168485772,10,-2.0157432556152344,-1.5062217712402344,0.7262935638427734,2.2347488403320312,0.5005836486816406,2,0.0028059602453196497,-1.2962994183596055,41.03894805908203,1.6197047651103524,40.54730224609375,-1.9761834605106738,39.43886947631836,0.0028059602453196497
4139,2011-10-13,41.72725296020508,42.29040908813477,41.244544982910156,41.244544982910156,2563262.0,0.007554529609038241,-3.333320162163473,-8.999928876244665,52.341391797352806,47.65710812602194,-2.7351678691087855,-1.6518063119047284,-0.6030780646185008,1.6359103043783563,13.96025226402379,1.0458641052246165,-0.7389900180782973,1.723440170288086,-1.349093481327067,4.795973821903239,0.18717334448050593,3.259706996095666,-5.233427581787112,80.40200035169117,26.272545140829237,1.5362668258075773,10,-2.3286094665527344,-1.8190879821777344,-0.09832954406738281,1.8101463317871094,-0.18772125244140625,3,-0.003213406092526516,-1.929833493052242,41.41438674926758,-1.2962994183596055,41.03894805908203,1.6197047651103524,40.54730224609375,-0.003213406092526516
4140,2011-10-14,41.709373474121094,42.16526412963867,40.91380310058594,42.10269165039063,1781967.0,-0.0004284846189380742,3.8275796103361,-0.8148159855854864,44.8606267243693,47.89233892806431,-2.4243046337899727,-1.6443088450464671,-0.6197417618620875,1.6030679005345405,13.493598349584722,1.2514610290527344,-0.738115709323111,1.6586309432983413,-1.4909338399221639,4.808195726518846,0.08384855168809224,3.2334133349085903,-5.096934689331057,73.24409226303023,23.749065212910807,1.5747823916102512,10,-2.31072998046875,-1.80120849609375,-0.2011260986328125,1.8280258178710938,-1.2246437072753906,4,0.01607373497122966,-3.333320162163473,41.72725296020508,-1.929833493052242,41.41438674926758,-1.2962994183596055,41.03894805908203,0.01607373497122966
4141,2011-10-17,40.69926834106445,41.68255615234375,40.60093688964844,41.45014190673828,1510684.0,-0.024217700936777886,-1.2830134747233193,1.9090741566930776,43.829790479566405,48.33644153565011,-0.9539835331900832,-0.7189374426540809,0.32838536813424923,2.561914466597891,13.282576973051025,1.1084365844726562,-0.7118072110500719,0.6789182662963853,-2.431082098176404,3.7889186307691745,-0.8760819159400128,2.2339184485327834,-3.9705884180297843,17.16749909797042,-28.169222953420444,1.555000182236396,10,-0.7553462982177663,-0.7911033630371094,0.5229301452636719,2.552082061767578,-0.4290733337402344,0,0.03777724185681053,3.8275796103361,41.709373474121094,-3.333320162163473,41.72725296020508,-1.929833493052242,41.41438674926758,0.03777724185681053
4142,2011-10-18,41.79876327514648,42.09375,40.055660247802734,40.67245101928711,1757579.0,0.027015103192227663,1.3750005556617486,-1.5000025401728239,61.94175264117583,50.36181948259596,-1.552504244934532,-1.7734830319556494,-0.7380184487953514,1.415321303169712,13.073282570374012,2.0380897521972656,-0.5526696371631132,1.6921518325805565,-1.5181470573932998,4.902450722554413,0.08700238759362833,3.2973012775674846,-4.956167036632074,73.58480843059905,24.946186461277108,1.6051494449869297,10,-1.6492443084716655,-1.8905982971191335,-0.6883010864257741,1.340850830078132,-1.8682518005371023,1,0.028443151343465978,-1.2830134747233193,40.69926834106445,3.8275796103361,41.709373474121094,-3.333320162163473,41.72725296020508,0.028443151343465978
4143,2011-10-19,41.20878982543945,42.04905700683594,41.056827545166016,41.77194595336914,1644032.0,-0.014114614966558636,-1.2886669599648042,-0.5000000000000031,62.85715967479704,52.64338192941154,-0.6324606799938266,-1.0827281209981834,-0.15167376372573926,1.9568568831662674,12.346226194565988,0.9922294616699219,-0.2135639397487239,1.002955436706543,-2.2151860488083415,4.221096922221427,-0.6061153060508957,2.6120261794639816,-4.2545555977549085,51.599963128983525,-1.1751372020037039,1.6090707427574418,10,-0.5631561279296875,-1.3006248474121094,-0.09832763671875,1.9308242797851562,-1.340850830078125,2,0.021258142803465496,1.3750005556617486,41.79876327514648,-1.2830134747233193,40.69926834106445,3.8275796103361,41.709373474121094,0.021258142803465496
4144,2011-10-20,41.16409683227539,41.459083557128906,40.7618408203125,41.2356071472168,1631838.0,-0.0010845500038555445,1.6896521278474308,0.12698133145473758,67.44188039778689,55.34575931906504,-0.22774951817299183,-0.9835631242906615,-0.08036894579834097,1.9562140728013944,11.083999551116733,0.6972427368164062,0.16760094690073402,0.8916667938232408,-2.348963976943466,4.132297564589948,-0.7286485915601162,2.5119821792065977,-4.100457375204108,52.54240352970959,-6.2221283722737155,1.6203153853833538,10,-0.07598304748535156,-1.2559318542480469,-0.234649658203125,1.9755172729492188,-0.008941650390617895,3,0.018240982396219962,-1.2886669599648042,41.20878982543945,1.3750005556617486,41.79876327514648,-1.2830134747233193,40.69926834106445,0.018240982396219962
4145,2011-10-21,42.16526412963867,42.38873672485352,41.59316635131836,42.09375,2527016.0,0.024321371641957246,2.0689789641750282,-1.000053344713539,80.12822500196054,58.497695928767385,-0.8956993178547492,-2.0096178250026355,-1.1404332804751505,0.9243499349326783,10.952801499579698,1.224639892578132,0.46671767036419,1.8432226181030273,-1.4846666527937131,5.171111888999768,0.17927798265465356,3.507167253551401,-4.9944075477683825,90.42154865418986,23.325092719457686,1.6639446354483702,10,-0.9251861572265625,-2.257099151611328,-1.524099349975586,0.9743499755859375,-0.6883049011230469,4,-0.014839997680345607,1.6896521278474308,41.16409683227539,-1.2886669599648042,41.20878982543945,1.3750005556617486,41.79876327514648,-0.014839997680345607
4146,2011-10-24,42.63903045654297,42.98765182495117,42.15632247924805,42.3708610534668,2522542.0,0.011235938791885225,-1.384606546703943,3.7498799807969276,80.21278382715802,61.08485740422232,-1.1639528960841972,-2.627978221761012,-1.6762983200164356,0.43674583034797365,11.626356192313665,0.831329345703125,0.8262931684236818,2.3232461929321317,-0.985725978620593,5.6322183644848565,0.6687601071557694,3.977732278708494,-5.363101092369654,88.10974181763301,15.15872761825564,1.654486085776364,10,-1.1173744201660156,-2.730865478515625,-2.147594451904297,0.5005836486816406,0.008937835693359375,0,-0.050524148101652955,2.0689789641750282,42.16526412963867,1.6896521278474308,41.16409683227539,-1.2886669599648042,41.20878982543945,-0.050524148101652955
4147,2011-10-25,42.09375,43.02340698242188,42.01330184936523,42.790992736816406,2411120.0,-0.012788293980997345,-1.3541759277369738,-2.600008534972048,71.80365307925922,62.82414040260289,-0.5065868859234186,-2.1870866749921163,-1.2082256757002838,0.9778657209914527,12.186579052311188,1.0101051330566548,1.1372301671846188,1.7730493545532227,-1.5467050609111297,5.092803770017575,0.11317214682105003,3.4329265622853953,-4.5893517373955675,58.89322196283734,-15.370998548786211,1.659877207732176,10,-0.5542163848876953,-2.1855850219726562,-1.6023139953613281,1.0458641052246094,0.3218040466308594,1,-0.04332127673765773,-1.384606546703943,42.63903045654297,2.0689789641750282,42.16526412963867,1.6896521278474308,41.16409683227539,-0.04332127673765773
4148,2011-10-26,41.807701110839844,43.02340698242188,41.10152053833008,43.02340698242188,2157065.0,-0.006795519267353334,2.1617622140637986,1.7435905853002105,69.13716213632614,64.69033710693326,-0.17755044610335347,-1.8204808704441007,-0.991908869572363,1.2646140383488245,11.521319765318749,1.921886444091804,1.2323365392078642,1.3766038894653292,-1.9887407091835172,4.741948488114176,-0.306068409859094,3.0592761887897524,-3.9721623250463622,46.244956616783696,-27.657813832393558,1.6826722993244243,10,-0.26816749572753906,-1.8995361328125,-1.3162651062011719,1.3319129943847656,0.6793670654296875,2,-0.04490057062103692,-1.3541759277369738,42.09375,-1.384606546703943,42.63903045654297,2.0689789641750282,42.16526412963867,-0.04490057062103692
4149,2011-10-27,43.747467041015625,43.94412231445313,42.30828857421875,42.90719985961914,2630607.0,0.04639733538644242,1.652177812137592,-0.6911763782986561,73.17307861965168,67.83616509529797,-2.012218950895594,-3.5590264272179297,-2.978287151040675,-0.6667339997153832,10.66648265974679,2.1364212036132884,1.265045642708067,3.072781944274901,-0.5163452662254571,6.661909154775259,1.2782183390247255,4.867345549525076,-5.600656163424439,93.08185637927379,19.72055674579822,1.7945636052501774,10,-1.7475757598876953,-3.589010238647461,-3.2873172760009766,-0.6078529357910156,-1.0816192626953125,3,-0.08868006099683501,2.1617622140637986,41.807701110839844,-1.3541759277369738,42.09375,-1.384606546703943,42.63903045654297,-0.08868006099683501
4150,2011-10-28,43.354148864746094,43.79216003417969,42.90719985961914,43.47929763793945,2815639.0,-0.008990650267837741,1.3571483003703573,-0.14893926118281572,66.35416305487175,70.33887315922078,-1.521003333334555,-2.910096518399797,-2.5477785354606937,-0.25906399192002993,9.765449094776146,0.8849601745605469,1.2831531077252976,2.4224676132202134,-1.1609279432403738,6.005863169680801,0.6307698349899198,4.214165391450507,-4.743553072205955,79.24530074305073,8.768363957812682,1.7916977782302952,10,-1.354257583618164,-3.1956920623779297,-2.920816421508789,-0.24135208129882812,-5.97125244140625,4,-0.0507216434976413,1.652177812137592,43.747467041015625,2.1617622140637986,41.807701110839844,-1.3541759277369738,42.09375,-0.0507216434976413
4151,2011-10-31,42.79993057250977,43.6670150756836,42.79993057250977,42.89826202392578,2371742.0,-0.012783512230059912,-16.635954533113463,0.7857164629499234,60.186136046394175,70.1438046486895,-0.712384486571267,-2.0119781251260704,-1.9502279799453035,0.30243266580971095,8.34762183891743,0.8670845031738281,1.3341073463620035,1.5844362258911175,-1.606730394382268,4.775602846164503,-0.011147084245578753,3.180019536027814,-3.762652658216595,59.74843358101708,-7.1434409856104395,1.5955833101366932,10,-0.44694900512696023,-2.6414737701416087,-2.301790237426765,0.3128662109374929,-3.9778518676757884,0,-0.030910595561663978,1.3571483003703573,43.354148864746094,1.652177812137592,43.747467041015625,2.1617622140637986,41.807701110839844,-0.030910595561663978
4152,2011-11-01,42.281471252441406,43.05022430419922,41.88815307617188,41.88815307617188,2838237.0,-0.012113555165469636,-4.90906445793667,-3.9999224114522867,54.93388450202716,69.26344074060395,-0.13214918153303046,-1.1824170943379073,-1.4140279714823834,0.8340787130187266,6.523690823601176,1.1620712280273366,1.4801124158473158,0.8299873352050753,-1.8862004212287218,3.5461750916388723,-0.5281065430118232,2.188081213421974,-2.8516457861354354,41.50953271128361,-23.011068675527042,1.3580938782168968,11,0.07151031494140625,-2.123014450073242,-1.5196304321289062,0.8313255310058594,-3.772258758544929,1,0.008668029492321816,-16.635954533113463,42.79993057250977,1.3571483003703573,43.354148864746094,1.652177812137592,43.747467041015625,0.008668029492321816
4153,2011-11-02,42.13844680786133,42.99658966064453,41.85239791870117,42.89826202392578,1590782.0,-0.0033826742623536132,1.3925291046651218,-1.9318080422090238,52.38589147328001,67.59055308232541,0.17502045868639726,-0.8083813659900656,-1.3041250209405462,0.9904484711602493,5.495490802352801,1.1441917419433594,1.7270817038617992,0.5139932632446289,-1.8803484275893112,2.908334954078569,-0.6831775821723411,1.711164108661599,-2.347477593703587,13.675266671894587,-46.819061405907064,1.1971708454169712,11,0.38437461853027344,-1.979990005493164,-1.2201738357543945,0.9743499755859375,-3.5130271911621094,2,0.006576114208315609,-4.90906445793667,42.281471252441406,-16.635954533113463,42.79993057250977,1.3571483003703573,43.354148864746094,0.006576114208315609
4154,2011-11-03,42.48706817626953,42.57645797729492,41.41438674926758,41.807701110839844,2063094.0,0.008273237264719624,1.7083277767405471,-0.8941214272445664,54.3456648226844,64.72582417351695,0.037769788550392036,-0.9063746679382376,-1.6848052329530745,0.6480576347606899,4.72421710247554,1.1620712280273438,1.694548279645801,0.6740016937255859,-1.315323549176398,2.66332693662757,-0.320660927725406,1.6686643151765779,-2.3638467140881616,45.1128555362503,-13.199941783145121,0.9946626214509924,11,0.03575325012207031,-2.328611373901367,-1.5687952041625977,0.6257286071777344,-3.378944396972649,3,0.0,1.3925291046651218,42.13844680786133,-4.90906445793667,42.281471252441406,-16.635954533113463,42.79993057250977,0.0
4155,2011-11-04,42.335105895996094,42.66584777832031,41.87921524047852,42.209957122802734,1604989.0,-0.003576671368402673,-1.000000000000018,0.18421377714888934,60.11050171854364,62.49223727255979,0.24178388221830005,-0.5547508031314408,-1.5039300394533868,0.8131374565409644,4.3303016325710955,0.7866325378417898,1.6991216746255375,0.3772275924682589,-1.2780049613705202,2.032460146307038,-0.4503886844511342,1.204843869387652,-1.9062123656329817,40.87310524916458,-21.708883084455636,0.8276162769193898,11,0.1877155303955078,-2.1766490936279297,-1.4615278244018555,0.7329959869384766,-3.5130271911621094,4,0.0078124732494291305,1.7083277767405471,42.48706817626953,1.3925291046651218,42.13844680786133,-4.90906445793667,42.281471252441406,0.0078124732494291305
4156,2011-11-07,42.29934692382813,42.692665100097656,41.85239791870117,42.65690612792969,1257523.0,-0.0008446647625214299,2.9166251778093883,-2.8570731856005773,53.56233633884405,60.46542430140255,0.25065007745806156,-0.40159286536453465,-1.4557917284337947,0.8640801862350287,4.2763843152601,0.8402671813964844,1.675657076896968,0.25386638641358417,-1.2670348915217673,1.7747676643489356,-0.5065842525540916,1.01431702538126,-1.5892350907378159,54.09829184399274,-6.798954104351267,0.7604506389676751,11,0.22347450256346946,-2.140890121459968,-1.4257688522338938,0.7687549591064382,-3.7454414367675852,0,-0.11622993871138809,-1.000000000000018,42.335105895996094,1.7083277767405471,42.48706817626953,1.3925291046651218,42.13844680786133,-0.11622993871138809
4157,2011-11-08,42.54070281982422,42.67478561401367,41.8970947265625,42.45130920410156,1530261.0,0.005705901238397759,3.349997866256988,-0.25001066871506494,59.97322975621713,59.447209592501544,0.08868834822194316,-0.5530263912126969,-1.7344444758563213,0.6357546762064459,4.559072379122039,0.7776908874511719,1.4542240546253993,0.4201345443725586,-1.0385449177514587,1.878814006496576,-0.3092051866894465,1.1494742754345637,-1.5718701482248747,71.18657553072222,8.736825396435691,0.7293397310620082,11,0.1385517120361328,-2.3822460174560547,-2.1498308181762695,0.0446929931640625,-3.441516876220696,1,-0.08741332109015687,2.9166251778093883,42.29934692382813,-1.000000000000018,42.335105895996094,1.7083277767405471,42.48706817626953,-0.08741332109015687
4158,2011-11-09,41.53059387207031,42.25465393066406,41.459083557128906,41.78088760375977,1387627.0,-0.02374452890522505,-3.045468212016876,-2.799906119313897,52.39764435653289,57.13882800771057,1.1793803533800045,0.49143079619137353,-0.7943111035030768,1.652581654808948,4.569317052163199,1.0816192626953125,1.1601817205461842,-0.5957847595214858,-2.043504903076311,0.8519353840333395,-1.3196448312988949,0.12807531225592328,-0.3237380290426657,9.090909090909092,-52.35608615074804,0.7238600717774124,11,1.0726795196533203,-0.8268585205078054,-1.4883432388305664,0.7061805725097656,-2.4850425720214844,2,-0.07275073858757752,3.349997866256988,42.54070281982422,2.9166251778093883,42.29934692382813,-1.000000000000018,42.335105895996094,-0.07275073858757752
4159,2011-11-10,41.59316635131836,42.022239685058594,41.28030014038086,41.87921524047852,1362904.0,0.0015066598720161473,1.5937508334889179,1.142852788319384,45.7333275675085,54.847624064670214,0.8706409106850117,0.44090315803296676,-0.9197941159007925,1.578176104810737,4.628215690888454,0.7419395446777344,1.0011216225773154,-0.526507949829103,-1.9832244985024161,0.9302085988442101,-1.2548662241657595,0.20185032450755358,2.3509559631347727,22.151938051495907,-34.158133697984965,0.7283582743366579,11,0.8804912567138672,-0.6838340759277273,-1.5509157180786133,0.49164581298828125,-3.0392608642578125,3,-0.07135178672265408,-3.045468212016876,41.53059387207031,3.349997866256988,42.54070281982422,2.9166251778093883,42.29934692382813,-0.07135178672265408
4160,2011-11-11,42.379798889160156,42.67478561401367,41.88815307617188,42.16526412963867,1157288.0,0.018912542776798213,-1.0465053963528292,-0.7499933320886379,48.152865618772076,53.51059401715664,-0.07681597760903713,-0.30875768217910604,-1.7442030788723741,0.7874473910393931,4.675546462925616,1.0816192626953125,0.899927265973453,0.22660331726073935,-1.2211865963205994,1.6743932308420781,-0.4972916395299336,0.9504982740514123,1.511046981811532,77.84806194850408,24.504559410070243,0.7238949567906711,11,-0.2145366668701172,-0.9743518829345703,-2.33754825592041,-0.2949867248535156,-3.1107711791992188,4,-0.07719892957538543,1.5937508334889179,41.59316635131836,-3.045468212016876,41.53059387207031,3.349997866256988,42.54070281982422,-0.07719892957538543
4161,2011-11-14,42.23677444458008,42.889320373535156,42.07587432861328,42.72842025756836,2519409.0,-0.003374825938984305,1.0,-2.2916837070360425,51.08108248382831,53.082504904023445,-0.02467042366524197,-0.047053651064537405,-1.6105611408642062,0.9195077089326134,4.848699599357465,0.813446044921875,0.5637796995825752,0.006703567504885655,-1.269090430496668,1.2824975655064392,-0.6311934314958947,0.644600566505666,1.6018605117797904,59.444516886165076,6.521990935403565,0.6378969990007775,11,-0.09832954406738281,-0.38884735107421875,-2.3286094665527344,-0.5050525665283203,-2.2794456481933594,0,-0.08084650839581986,-1.0465053963528292,42.379798889160156,1.5937508334889179,41.59316635131836,-3.045468212016876,41.53059387207031,-0.08084650839581986
4162,2011-11-15,42.98765182495117,43.202186584472656,41.8970947265625,41.99542236328125,1829399.0,0.01777781069329376,-1.19548930080633,-2.0181794199345138,58.333337823515386,53.74333227627182,-0.7429732764826724,-0.7423566735498071,-2.355084799134019,0.16434761156033773,4.959119970867521,1.3050918579101562,0.349795730495714,0.698136520385745,-0.6035683448024827,1.9998413855739727,0.04728408779163118,1.3489889529798589,0.799816435089113,88.83728223480631,33.62137948510328,0.6508524325941123,11,-0.7464084625244141,-0.9877605438232422,-3.702981948852539,-1.6581859588623047,-2.7889671325683594,1,-0.10313999834057375,1.0,42.23677444458008,-1.0465053963528292,42.379798889160156,1.5937508334889179,41.59316635131836,-0.10313999834057375
4163,2011-11-16,42.08481216430664,42.9161376953125,41.83451843261719,42.7552375793457,2060969.0,-0.02100230234303002,1.180188077168539,-0.6756757795830177,36.242619519126876,51.731882798098766,0.1692574485025915,0.24187865165175992,-1.4089908355757856,1.061750296622364,5.055065233648524,1.1531333923339844,0.20846622658572755,-0.24850425720214986,-1.452369431393798,0.9553609169894983,-0.850436844297974,0.35342832989367423,1.6525127333404583,41.860538971955755,-8.211740226922451,0.6019325870958255,11,0.1564311981201172,-0.08492088317871094,-2.7442731857299805,-0.9341259002685547,-1.23358154296875,2,-0.07094308058324461,-1.19548930080633,42.98765182495117,1.0,42.23677444458008,-1.0465053963528292,42.379798889160156,-0.07094308058324461
4164,2011-11-17,41.91497039794922,42.4066162109375,41.459083557128906,41.968605041503906,2721445.0,-0.004035702136303443,1.0384564881987985,0.08000091039442839,37.63443186272772,49.234541703008105,0.2787236978763872,0.4963040443892055,-1.191501309957843,1.210411069924021,5.0696430101967325,0.9475326538085938,0.15063619116016724,-0.4558897018432617,-1.5478586951131916,0.6360792914266682,-1.0018741984782267,0.09009479479170324,1.7732140045525568,26.153751882068697,-19.39272458546325,0.5459844966349663,11,0.32627296447753906,0.08492088317871094,-2.261566162109375,-0.8223876953125,-0.5274009704589773,3,-0.0684580967291053,1.180188077168539,42.08481216430664,-1.19548930080633,42.98765182495117,1.0,42.23677444458008,-0.0684580967291053
4165,2011-11-18,41.53953170776367,41.68255615234375,41.12833786010742,41.38756942749024,2295223.0,-0.008957150312192907,1.530612600372751,-2.8332859174963114,38.82727771961567,47.597312967538286,0.5916618401829297,0.8669076395564304,-0.7435539582740418,1.5615568951823988,5.317349714959746,0.7866325378417969,0.11983150672688936,-0.80004177093506,-1.9510726571647297,0.35098911529460963,-1.3755572140498913,-0.22452632782022874,2.1004950094956882,19.82757193546548,-22.934240635996325,0.5755154431148336,11,0.6257305145263672,0.4603595733642578,-1.8861274719238281,-1.0592708587646484,-1.126312255859375,4,-0.07187433507212881,1.0384564881987985,41.91497039794922,1.180188077168539,42.08481216430664,-1.19548930080633,42.98765182495117,-0.07187433507212881
4166,2011-11-21,40.4847297668457,41.10152053833008,40.18080520629883,41.10152053833008,2332476.0,-0.025392725857832144,1.985502943941418,-4.0588412491215875,35.45586875712914,44.8731617454174,1.5220508413062106,1.846721955980179,0.37184205301288387,2.57912013006235,5.483933506295279,1.3587265014648438,0.008295378068922332,-1.747128677368167,-3.154766685615705,-0.33949066912062875,-2.4509476814919395,-1.0433096732443943,3.0548293961275803,10.059126025678093,-31.503633731993435,0.7038190041237706,11,1.206766128540039,1.5151615142822266,-0.8313255310058594,-0.2458209991455078,0.39331817626952414,0,-0.030028656826563416,1.530612600372751,41.53953170776367,1.0384564881987985,41.91497039794922,1.180188077168539,42.08481216430664,-0.030028656826563416
4167,2011-11-22,40.27019500732422,40.84229278564453,39.930511474609375,40.46685409545898,2110303.0,-0.005299152563373988,-1.0816303424851401,0.3188424620256181,35.05008934823708,42.94565563338452,1.54289594554227,2.0212672343181595,0.6367939274224383,2.7115433551943937,5.827061934571558,0.9117813110351562,-0.16204161633736902,-1.870485687255858,-3.529568787071831,-0.21140258743988483,-2.7000272371638445,-1.0409441373478714,3.0678389182485972,11.377296004415689,-32.32039299908744,0.829541549907985,11,1.2961540222167969,1.6671218872070312,-0.34415149688720703,-0.03128623962402344,0.473766326904304,1,-0.007769175462909894,1.985502943941418,40.4847297668457,1.530612600372751,41.53953170776367,1.0384564881987985,41.91497039794922,-0.007769175462909894
4168,2011-11-23,39.930511474609375,40.53836441040039,39.841121673583984,40.00202560424805,1977962.0,-0.008435110201305496,-4.57139591239541,0.36364518068784896,29.512909398824874,41.14338694797523,1.823499104004945,2.332704646690104,0.9888294977194789,2.9564581078546226,6.607485121281731,0.6972427368164062,-0.2803215077092176,-2.116309738159181,-4.045172234071494,-0.18744724224686848,-3.0807409861153374,-1.1518784902030248,3.134920654886365,3.4843107137387386,-38.3805907438994,0.964431247956156,11,1.5911426544189453,1.9621105194091797,0.09833049774169922,0.3083972930908203,-0.01787567138671875,2,0.006715997563516263,-1.0816303424851401,40.27019500732422,1.985502943941418,40.4847297668457,1.530612600372751,41.53953170776367,0.006715997563516263
4169,2011-11-25,39.86793899536133,40.2880744934082,39.80536651611328,39.930511474609375,583622.0,-0.0015670342536893145,-4.1429210103842795,0.8749666613324799,29.94187434910245,39.1199434735675,1.8054773802126718,2.202661990063504,1.0557890370189256,2.926218636420849,7.080061223826402,0.4827079772949219,-0.48486889468625805,-1.9849058151245131,-3.9730400687719936,0.0032284385229672807,-2.97897294194825,-0.9908386883007765,2.8750620885432383,3.333306238239036,-37.060167877830764,0.9940671268237391,11,1.6358375549316406,2.006805419921875,0.40896034240722656,0.3709697723388672,0.3218040466308594,4,0.024663718535612444,-4.57139591239541,39.930511474609375,-1.0816303424851401,40.27019500732422,1.985502943941418,40.4847297668457,0.024663718535612444
4170,2011-11-28,41.15515518188477,41.40544891357422,40.49367141723633,40.735023498535156,1414700.0,0.03228700100783266,-1.0198079206331099,-6.714320551118812,42.270542231732975,38.14099455666802,0.36462072661184664,0.7823682468652251,-0.22380717587997623,1.547309575804789,7.145842708739581,1.5375099182128906,-0.5333825135528372,-0.5877399444580007,-2.466502016935628,1.2910221280196268,-1.5271209806968145,0.35164109178081304,1.235329753884841,84.35744733604842,43.80982223243924,0.9393810362388149,11,0.348621368408196,0.7195892333984304,-0.6570158004760813,-0.9162464141845774,-0.5363388061523509,0,0.005647269329402738,-4.1429210103842795,39.86793899536133,-4.57139591239541,39.930511474609375,-1.0816303424851401,40.27019500732422,0.005647269329402738
4171,2011-11-29,41.476959228515625,41.85239791870117,41.20878982543945,41.20878982543945,1501286.0,0.007819288864509,-3.8000113799627306,0.6382984518999302,42.89126661867246,36.425208867241025,-0.08526401115894089,0.3756272410043522,-0.5513851985145735,1.140605019396375,7.142169303117452,0.6972427368163991,-0.5219283071690768,-0.19978733062744425,-2.0138948074009093,1.6143201461460208,-1.1068410690141803,0.7072664077592918,0.6033114968952304,81.65935853690807,43.12897338989512,0.9070537383867329,11,-0.11620712280273438,0.3977851867675781,-0.9028377532958984,-1.2380504608154297,-1.8414344787597656,1,-0.02564652270555079,-1.0198079206331099,41.15515518188477,-4.1429210103842795,39.86793899536133,-4.57139591239541,39.930511474609375,-0.02564652270555079
4172,2011-11-30,42.64796829223633,42.64796829223633,42.1295051574707,42.46025085449219,2084797.0,0.02823276068211933,4.52386758519783,0.6999957325139761,57.30993393151178,38.76602157972823,-1.4634184714366114,-0.8079405055187578,-1.674911953034261,-0.09451320987737688,7.520070638788204,1.1710090637207031,-0.562881108929794,0.9528968811035128,-0.8940378140201304,2.799831576227156,0.029429533541687647,1.876364228665338,-2.842601776123047,100.0,55.360303033070934,0.9234673475618226,11,-1.4213008880615234,-0.773223876953125,-1.9330577850341797,-2.409059524536133,-3.2984886169433594,2,-0.041500695578112645,-3.8000113799627306,41.476959228515625,-1.0198079206331099,41.15515518188477,-4.1429210103842795,39.86793899536133,-0.041500695578112645
4173,2011-12-01,42.41555404663086,42.77311325073242,42.0579948425293,42.54964065551758,1652534.0,-0.005449597129994488,1.4615465420118965,-0.7143002296327907,55.263152755059686,40.7247683455429,-1.317727834264005,-0.5836243661879763,-1.369360485373491,0.06679402335389284,7.930714397635175,0.715118408203125,-0.6288153338125184,0.7066272735595689,-1.158381317519023,2.5716358646381607,-0.22587702197972703,1.6391315690988648,-2.5533354949951175,87.95182891010917,38.79590762354732,0.9325042955392961,12,-1.1263141632080078,-0.5408096313476562,-1.6917047500610352,-2.176645278930664,-2.7442703247070312,3,-0.039409899268665005,4.52386758519783,42.64796829223633,-3.8000113799627306,41.476959228515625,-1.0198079206331099,41.15515518188477,-0.039409899268665005
4174,2011-12-02,42.48706817626953,43.08597946166992,42.41555404663086,42.86250686645508,1764627.0,0.0016860354944332467,-1.5861838087600155,2.799971550497866,50.75567589995839,42.05014592113653,-1.4522782448325628,-0.6905429942108512,-1.3849943764223696,-0.07941595657724321,8.152004878796815,0.6704254150390625,-0.8244571772699416,0.7781414031982408,-1.086867187880351,2.6431499942768326,-0.15436289234105516,1.7106456987375367,-2.5084138366699236,76.8966004373431,30.074177903136075,0.9325042955392961,12,-1.0413951873779297,-0.6123237609863281,-1.763218879699707,-2.248159408569336,-2.6727638244628906,4,-0.06059331659144185,1.4615465420118965,42.41555404663086,4.52386758519783,42.64796829223633,-3.8000113799627306,41.476959228515625,-0.06059331659144185
4175,2011-12-05,42.66584777832031,43.11279678344727,42.49600601196289,43.07704162597656,1772682.0,0.0042078592316388,1.5555643364048286,1.0952356760381634,53.0075258334541,44.0003300407282,-1.6254182817790763,-0.8888453435199821,-1.54789041908532,-0.3281855287877704,8.464891082569984,0.6257286071777415,-0.7808089018961013,0.9403839111328125,-0.9536426528697106,2.8344104751353356,-0.0066293708684455055,1.8873971931340705,-2.5007539313964884,76.525873330074,30.007087616024897,0.9470132820012613,12,-1.206766128540039,-0.8670845031738281,-1.5866737365722656,-2.489511489868164,-2.7532119750976562,0,-0.05803481860229909,-1.5861838087600155,42.48706817626953,1.4615465420118965,42.41555404663086,4.52386758519783,42.64796829223633,-0.05803481860229909
4176,2011-12-06,37.382896423339844,39.17963790893555,37.31138610839844,38.41088485717773,17811948.0,-0.12382154885165275,-2.190840888286592,2.5000092771263,25.97701450123691,42.99221061328373,3.543950975007313,4.223429990140666,3.638588553696138,4.851204279711482,9.303197742904635,5.354461669921875,-0.8748555909657583,-4.096744918823241,-6.786288998164935,-1.407200839481547,-5.441516958494084,-2.7519728791523974,5.729900360107429,1.232636662820018,-38.283546869613794,1.3447720396708462,12,2.829195022583008,3.106304168701172,3.696277618408203,2.7934398651123047,2.4492874145507884,1,0.08656150972754073,1.5555643364048286,42.66584777832031,-1.5861838087600155,42.48706817626953,1.4615465420118965,42.41555404663086,0.08656150972754073
4177,2011-12-07,38.822078704833984,39.02767562866211,37.230934143066406,37.29350662231445,7694820.0,0.03849841556406508,-1.172973297163631,-1.4869545533822524,36.63005289165869,43.78300433470971,2.0984228170611914,2.626010460697657,2.1424512625455847,3.3169196650536463,10.199480664761623,1.7967414855957031,-0.9320307138032504,-2.4716314315795884,-5.359180178270492,0.41591731511131513,-3.9154058049250438,-1.027857058234133,4.290718078613288,27.05171234098298,-11.66528152369903,1.4437743733454527,12,1.3497867584228516,1.3944816589355469,2.433640480041504,1.354257583618164,1.3140296936035156,2,0.02095318107787425,-2.190840888286592,37.382896423339844,1.5555643364048286,42.66584777832031,-1.5861838087600155,42.48706817626953,0.02095318107787425
4178,2011-12-08,38.50921249389648,39.10812377929688,38.32149124145508,38.60754013061523,3369057.0,-0.008058976267505957,-2.320734967309866,-0.06432646379140816,36.20566316255919,44.47898086953823,2.445663277930443,2.8468773469527164,2.470783507213632,3.5163411524363113,10.776948881612215,0.786632537841804,-0.8912301744290474,-2.6334285736084055,-5.773863686833742,0.5070065396169312,-4.203646130221074,-1.0632110169957372,4.368309783935558,21.732543396275215,-17.80635916493387,1.5702175566126693,12,1.6626529693603587,1.707347869873054,2.746506690979011,1.6671237945556712,2.458225250244155,3,0.02181990040771864,-1.172973297163631,38.822078704833984,-2.190840888286592,37.382896423339844,1.5555643364048286,42.66584777832031,0.02181990040771864
4179,2011-12-09,38.62541961669922,39.197513580322266,38.4555778503418,38.68799209594727,3108178.0,0.003017644747244752,-2.6888732941990914,0.6363671632527104,37.94380381490656,43.99823215655752,2.385533984011502,2.631871642431335,2.395053822213157,3.293920740742273,11.218522444418962,0.7419357299804688,-0.8276503969367255,-2.3688341140747085,-5.694622824450455,0.9569545963010384,-4.031728469262582,-0.705939758886835,4.026239135742195,23.708229159573094,-17.56707762281546,1.662894355187873,12,1.5464458465576172,1.5911407470703125,2.715219497680664,1.5509166717529297,2.5923080444335938,4,0.027077093675700548,-2.320734967309866,38.50921249389648,-1.172973297163631,38.822078704833984,-2.190840888286592,37.382896423339844,0.027077093675700548
4180,2011-12-12,39.10812377929688,39.13494110107422,38.276798248291016,38.47345733642578,2885893.0,0.01249705938182144,1.4935100923329305,-10.142900688897335,44.02174291186843,44.1238406335793,1.7678279937203456,1.9937131635586738,1.980595580456047,2.6998808753010692,12.335303048623675,0.8581428527832031,-0.6802952462989111,-1.722546195983881,-5.083050324847051,1.6379579328792886,-3.402798260415466,-0.04229413155229622,3.3267059887695325,95.45455427164859,48.155635856356426,1.6802520644315833,12,1.0637416839599538,1.1084365844726491,2.2325153350830007,1.0682125091552663,2.68170166015625,0,0.01805713248978713,-2.6888732941990914,38.62541961669922,-2.320734967309866,38.50921249389648,-1.172973297163631,38.822078704833984,0.01805713248978713
4181,2011-12-13,38.822078704833984,39.420989990234375,38.67011260986328,39.22433090209961,2567066.0,-0.007314211136212223,-1.1265759877270125,-0.6338009544760529,43.75001029001376,42.61718245119064,1.830132262830709,2.1194883558886204,2.368127083743204,2.8756503112986422,13.60827188327487,0.7508773803710938,-0.5331894313436578,-1.8378564834594755,-5.244228060183424,1.5685150932644731,-3.5410422718214463,-0.13467069509750473,3.4045952382324316,72.65315009318772,19.950732367033595,1.7031857883619732,12,1.3497867584228516,1.3944816589355469,2.5185604095458984,1.354257583618164,2.735332489013672,1,0.028091156753357494,1.4935100923329305,39.10812377929688,-2.6888732941990914,38.62541961669922,-2.320734967309866,38.50921249389648,0.028091156753357494
4182,2011-12-14,38.55390548706055,39.02767562866211,38.20528411865234,38.81313705444336,2987135.0,-0.006907750092733811,1.389600744862465,0.6444503451938396,44.021742911868394,41.368136913058265,1.6276551540600863,2.148626471291948,2.7226423949149634,3.03329534069546,15.139007880408172,0.8223915100097727,-0.5720770143878156,-1.8843423843383817,-5.2294152982270745,1.460730529550311,-3.5568788412827317,-0.2118059273940318,3.4729388640058687,28.676456744799438,-29.00205313812171,1.6725364569443468,12,1.617959976196289,1.6626548767089844,2.786733627319336,1.6224308013916016,2.637004852294922,2,0.03315561250361787,-1.1265759877270125,38.822078704833984,1.4935100923329305,39.10812377929688,-2.6888732941990914,38.62541961669922,0.03315561250361787
4183,2011-12-15,39.09918594360352,39.322662353515625,38.50921249389648,38.8399543762207,3390536.0,0.01414332606915747,1.3037888527565806,-1.0000000000000273,46.79583352147955,40.928154426560624,0.6285779164524214,1.4421411670243174,2.2357985968462017,2.3812481556918144,16.705439426349507,0.8134498596191477,-0.6382666967926411,-1.1897806167602454,-4.4916588852823125,2.1120976517618217,-2.8407197510212754,0.4611585175007846,2.7358219991428925,73.52944868053667,8.605820454998934,1.6509391342610327,12,1.0726795196533132,1.1173744201660085,2.319669723510735,1.0771503448486257,2.68170166015625,3,0.026520308027119244,1.389600744862465,38.55390548706055,-1.1265759877270125,38.822078704833984,1.4935100923329305,39.10812377929688,0.026520308027119244
4184,2011-12-16,39.04555130004883,39.71597671508789,38.187408447265625,39.090248107910156,7285714.0,-0.001371758574003512,1.3586213391645747,-0.17242038966389545,40.19934485078378,39.50502320626392,0.15946421118224663,1.3384046656827948,2.3472988249937146,2.351412571403827,17.93361448240004,1.5285682678222656,-0.950962378058712,-1.0999443054199247,-4.353344638591338,2.1534560277514885,-2.7266444720056313,0.5267558611657819,2.60529369071039,56.14030271646223,-6.063795640284695,1.6267001665857053,12,-0.5720958709716797,1.1710090637207031,2.6079530715942383,1.1307849884033203,2.6638221740722656,4,0.04922164958878161,1.3037888527565806,39.09918594360352,1.389600744862465,38.55390548706055,-1.1265759877270125,38.822078704833984,0.04922164958878161
4185,2011-12-19,38.55390548706055,39.58189010620117,38.4913330078125,39.2422103881836,2746392.0,-0.01259159613883254,-1.6813136310559413,15.399419646667395,36.63124396997072,40.68882648056767,0.007254317782887654,1.681097021877875,2.8689481272351145,2.7645884280374773,18.927452078171367,1.0905570983886719,-1.2730007175974123,-1.4423088073730455,-4.700368916716627,1.8157513019705362,-3.0713388620448328,0.18672124729874184,2.92014306979096,23.976491433847844,-34.28916404636392,1.6290300546717906,12,-0.08045005798339844,1.6626548767089844,3.137589454650879,1.6224308013916016,2.68170166015625,0,0.06909344566833298,1.3586213391645747,39.04555130004883,1.3037888527565806,39.09918594360352,1.389600744862465,38.55390548706055,0.06909344566833298
4186,2011-12-20,39.26902770996094,39.501441955566406,38.93828582763672,39.10812377929688,2752433.0,0.018548632463198933,-1.2500152411144303,-0.23376839305011612,33.873746202696964,40.38257018179415,-0.46062345028715157,0.9172558127256423,2.157024215074685,1.9722170872108222,19.191343401935452,0.9475364685058594,-1.5729339019423634,-0.6664014816284194,-3.93144104288632,2.598638079629481,-2.298921262257373,0.9661182990005344,2.035296270339167,70.76028499769157,17.03952841242632,1.6325197806289513,12,-0.3173351287841797,0.9475326538085938,2.516326904296875,0.9073085784912109,2.0738487243652344,1,0.06419302632371449,-1.6813136310559413,38.55390548706055,1.3586213391645747,39.04555130004883,1.3037888527565806,39.09918594360352,0.06419302632371449
4187,2011-12-21,39.95732879638672,39.99308776855469,39.090248107910156,39.25114822387695,2154603.0,0.017527836225269988,1.3218243087472838,4.388833570412712,38.757164067393305,40.66607028233127,-1.08505995767851,0.2153551463988208,1.4641358614606759,1.2194479773612983,19.094829248246626,0.9028396606445312,-1.925444943516034,0.0375429153442397,-3.223739138881143,3.2988249695696226,-1.5930981117684553,1.6681839424569347,1.1840595904240345,98.01963882809265,46.6200736927255,1.6306410271126925,12,-0.8670806884765625,0.2592315673828125,2.0358572006225586,0.2011280059814453,1.0458641052246094,2,0.040044778909385625,-1.2500152411144303,39.26902770996094,-1.6813136310559413,38.55390548706055,1.3586213391645747,39.04555130004883,0.040044778909385625
4188,2011-12-22,40.19868469238281,40.323829650878906,39.70703887939453,39.912635803222656,2027744.0,0.006040341115543191,1.300004267486024,0.40506479545810575,39.69405453843272,40.860542584945286,-1.1863153972112528,-0.0051434719062299905,1.2087993324909831,0.9407781236244972,18.80488367913513,0.616790771484375,-1.5069129170823388,0.2654901504516616,-2.9981818754993697,3.529162176402693,-1.3663458625238505,1.8973261634271736,0.7862855246781635,94.1423087224355,44.06905859825983,1.631836012975515,12,-0.9430656433105469,-0.026819229125976562,1.9218826293945312,-0.04022789001464844,1.7341651916503906,3,0.024683037630847338,1.3218243087472838,39.95732879638672,-1.2500152411144303,39.26902770996094,-1.6813136310559413,38.55390548706055,0.024683037630847338
4189,2011-12-23,40.85123062133789,41.03001022338867,40.31489181518555,40.52048873901367,1691912.0,0.016233016924524613,1.0779232295465377,1.1562424985997386,42.16216857472676,40.65392321415177,-1.6650214785181845,-0.6116038326006787,0.5394810046803045,0.24006093853057564,18.23110921133626,0.8313255310058594,-1.303593590597032,0.8688714981079073,-2.4201877347613205,4.157930730977135,-0.7756581183267031,2.5134011145425177,-3.6202964782714844,92.95776552631935,44.32085616916002,1.644529616434614,12,-1.2425212860107422,-0.6793651580810547,1.2693367004394531,-0.6927738189697266,1.1084365844726562,4,0.02275713530001444,1.300004267486024,40.19868469238281,1.3218243087472838,39.95732879638672,-1.2500152411144303,39.26902770996094,0.02275713530001444
4190,2011-12-27,41.38756942749024,41.557411193847656,40.51154708862305,40.85123062133789,1613827.0,0.013129073420671933,1.3877567016773789,1.6216234919609913,79.31934935571766,44.60607199922998,-2.0607246927966045,-1.190685024720075,-0.0071673096098905376,-0.3155570105970682,18.82970680324353,1.0458641052246094,-1.0380836310884476,1.393589591979989,-1.9145038360968911,4.701683020056869,-0.2604571220584546,3.0476363060184326,-4.080653762817391,93.51532505665725,37.275914820257995,1.654046714038441,12,-1.5151596069336009,-1.2157039642334055,0.7329978942871023,-1.2291126251220774,1.9844589233398366,1,0.007775379204005839,1.0779232295465377,40.85123062133789,1.300004267486024,40.19868469238281,1.3218243087472838,39.95732879638672,0.007775379204005839
4191,2011-12-28,40.4132194519043,41.41438674926758,40.27019500732422,41.41438674926758,1340083.0,-0.023542092204592358,1.2857153743570204,-1.8666695116573246,62.49998501588904,46.65921001078783,-0.9352915938200113,-0.3163323852034523,0.9779022558503812,0.6262303131215603,19.841834570179074,1.1441917419433594,-0.8169262562053135,0.4724266052246122,-2.7688043816062446,3.713657592055469,-1.1481888881908162,2.0930420986400406,-2.936283966064451,53.623181683241796,-6.047687661976049,1.6206154934154295,12,-0.5408096313476562,-0.24135398864746094,1.6693572998046875,-0.2547626495361328,2.7979049682617188,2,0.020349472436642202,1.3877567016773789,41.38756942749024,1.0779232295465377,40.85123062133789,1.300004267486024,40.19868469238281,0.020349472436642202
4192,2011-12-29,40.87804794311523,40.976375579833984,40.52942657470703,40.636695861816406,926390.0,0.011501892141112968,1.0408287682566777,-0.2410706801295414,68.17558114349593,49.0347375243452,-1.1574930314162302,-0.9703056581283036,0.4939702859812556,0.17260337155993,20.23545756511056,0.5631561279296875,-0.7026362091738321,1.0257511138915945,-1.9932941968028146,4.0447964245860035,-0.4837715414556101,2.535273769238799,-3.2378934289550685,63.28505104481019,-1.1358201119248008,1.5095226553472039,12,-1.0056381225585866,-0.7061824798583913,0.9676456451416087,-0.7195911407470632,3.0571365356445455,3,0.011371102941553968,1.2857153743570204,40.4132194519043,1.3877567016773789,41.38756942749024,1.0779232295465377,40.85123062133789,0.011371102941553968
4193,2011-12-30,40.74396133422852,40.99425506591797,40.49367141723633,40.7975959777832,837789.0,-0.003280161740435772,1.2399842957854668,-0.22222573456192687,66.21065210627003,51.92488277495478,-0.855527039538579,-1.0201765776284546,0.6260209632750247,0.3020960876384535,20.556828633601242,0.5005836486816406,-0.5536330952928097,0.9752441406250085,-1.8299983654587635,3.7804866467087805,-0.4273771124168775,2.3778653936668945,-2.947116552880864,36.805497931460145,-31.41175000629925,1.4026212530418858,12,-0.7195892333984446,-0.5720958709716868,1.00787162780761,-0.5855045318603587,3.173347473144524,4,0.00636245369605315,1.0408287682566777,40.87804794311523,1.2857153743570204,40.4132194519043,1.3877567016773789,41.38756942749024,0.00636245369605315
4194,2012-01-03,39.912635803222656,41.38756942749024,39.70703887939453,41.20878982543945,2387292.0,-0.020403650106242344,1.0324328563750311,24.166358463730088,55.844167360362086,54.05965204055383,0.124859388718491,-0.41277320730410594,1.4470493200737025,1.1392191377860215,20.886661359807842,1.6805305480957102,-0.39451521653071353,0.2726402282714844,-2.2270219219221445,2.7723023784651133,-0.9771908468253301,1.5224713033682988,-1.9653683653749994,11.11111111111111,-51.444128430177955,1.2498310750968147,1,0.33521270751953125,0.2592296600341797,1.7945022583007812,0.2458209991455078,4.2639007568359375,1,0.05061590246183223,1.2399842957854668,40.74396133422852,1.0408287682566777,40.87804794311523,1.2857153743570204,40.4132194519043,0.05061590246183223
4195,2012-01-04,40.18974304199219,40.36852264404297,39.85006332397461,39.86793899536133,2113547.0,0.0069428448708757085,-1.9000224045406535,-0.24827608533782253,59.947957911279815,56.956786674840814,0.11644345249555954,-0.9327161926750307,1.1303770596570644,0.8211940832284057,21.2113580980129,0.5184593200683594,-0.2945997614027789,0.6735527038574247,-1.4048759838470772,2.7519813915619267,-0.36566163999482626,1.7127670477096757,-2.0980698539045335,28.272162405517783,-31.642325490287938,1.0392143438522505,1,0.13408660888671875,-0.017877578735351562,1.4995174407958984,-0.03128623962402344,4.01361083984375,2,0.04403920079730428,1.0324328563750311,39.912635803222656,1.2399842957854668,40.74396133422852,1.0408287682566777,40.87804794311523,0.04403920079730428
4196,2012-01-05,40.61881637573242,40.75289916992188,39.68915939331055,40.00202560424805,2082336.0,0.010676190024203835,1.4040502444112781,1.9166656788250216,64.67599184896065,59.836656428348306,-0.1128995961094219,-1.1667525403235075,0.6506355873915908,0.34957157563162866,19.893838137204124,1.0637397766113352,-0.08399123899413041,0.9408300399780245,-0.9320031614559525,2.8136632414120015,0.00441343926103599,1.877246640695013,-2.388513667414365,54.73689884733193,-8.751880744766154,0.9364166007169877,1,0.0044689178466796875,-0.44695091247558594,1.070444107055664,-0.4603595733642578,3.4415130615234375,3,0.0677816889007763,-1.9000224045406535,40.18974304199219,1.0324328563750311,39.912635803222656,1.2399842957854668,40.74396133422852,0.0677816889007763
4197,2012-01-06,39.63552474975586,40.20762252807617,39.34947967529297,40.1361083984375,3054480.0,-0.024207786285078137,1.666646909950865,-0.8115939339963386,53.58850722101634,61.38048450419092,0.9163026534618695,-0.12584717450876326,1.5883671813191,1.2804532744740982,18.58213948684116,1.2693367004394531,0.2093497429590343,-0.08313388824463175,-1.912530414688682,1.7462626381994184,-0.9978321514666533,0.8315643749773898,-1.2721377020166216,14.034959655456994,-46.19332211095378,0.9146982632220244,1,0.8179206848144531,0.5363407135009766,1.9822235107421875,0.5229320526123047,4.103000640869141,4,0.09021199272584823,1.4040502444112781,40.61881637573242,-1.9000224045406535,40.18974304199219,1.0324328563750311,39.912635803222656,0.09021199272584823
4198,2012-01-09,39.34947967529297,39.89475631713867,39.1528205871582,39.841121673583984,2358429.0,-0.00721688627232453,1.4776147922624696,0.9821375500095256,51.97217327935784,62.470485026927705,1.194873794734292,0.23860994487247922,1.8338106273298465,1.5180304048718938,17.33695806042116,0.7419357299804688,0.4895623645726559,-0.41119232177734233,-2.1604788546121796,1.338094211057495,-1.2858355881947574,0.46345094464007275,-0.8583316617093928,8.80005325813464,-49.799522350151236,0.8746432664174185,1,1.005636215209961,0.8223857879638672,2.201226234436035,0.8089771270751953,4.648277282714844,0,0.11653787651850722,1.666646909950865,39.63552474975586,1.4040502444112781,40.61881637573242,-1.9000224045406535,40.18974304199219,0.11653787651850722
4199,2012-01-10,39.67128372192383,39.98414611816406,39.412052154541016,39.71597671508789,1772010.0,0.008178101700107465,-1.0317419459723087,0.09090556404745463,57.41402020647907,60.0365595659012,0.7689565115630614,-0.0008676414449553249,1.4117732047522367,1.1501367369493778,16.07139332179164,0.6346664428710938,0.6817821286251728,-0.141681480407712,-1.8086684715837151,1.5253055107682911,-0.9751749759957136,0.6918120151802896,-1.0574851811296924,32.40235450624731,-29.313711981807096,0.8334934955880003,1,0.6123199462890625,0.5005817413330078,1.9107084274291992,0.48717308044433594,5.5064239501953125,1,0.10703019128929037,1.4776147922624696,39.34947967529297,1.666646909950865,39.63552474975586,1.4040502444112781,40.61881637573242,0.10703019128929037
4200,2012-01-11,39.81430435180664,40.055660247802734,39.555076599121094,39.64446640014648,1383936.0,0.0036051424724572456,-1.8718212456777694,-3.800102424035666,53.915262844486755,59.0827015468565,0.42387406434249186,-0.0930406162142674,1.1807942763914312,1.0056366623062303,14.613726237176655,0.5005836486816406,0.8570458096584659,-0.033969879150390625,-1.6676794164471715,1.5997396581463903,-0.8508246477987811,0.7828848894979998,-1.0827613048903615,41.34070487375146,-18.436902443669574,0.8168547686483896,1,0.4558906555175781,0.3575611114501953,1.8459043502807617,0.34415245056152344,5.685207366943359,2,0.10956444622782935,-1.0317419459723087,39.67128372192383,1.4776147922624696,39.34947967529297,1.666646909950865,39.63552474975586,0.10956444622782935
4201,2012-01-12,39.912635803222656,40.11823272705078,39.6265869140625,39.79642868041992,1891487.0,0.002469751839618839,-1.1568584792777112,0.6842235299402256,49.64938447763195,57.02423525064939,0.27610253847345945,-0.11118149171367975,1.0117004825576004,0.912234451848164,13.335021348386055,0.49164581298828125,0.9599953794651839,0.009833717346189985,-1.5508261945679749,1.5704936292603549,-0.7704962386108889,0.7901636733032689,-1.0680580304291212,72.03392282376767,16.387553205357108,0.780329955957081,1,0.3575592041015625,-0.518463134765625,1.7162866592407227,0.2458209991455078,5.613689422607422,3,0.10750274924881897,-1.8718212456777694,39.81430435180664,-1.0317419459723087,39.67128372192383,1.4776147922624696,39.34947967529297,0.10750274924881897
4202,2012-01-13,39.83218383789063,39.98414611816406,39.51037979125977,39.6623420715332,1754447.0,-0.0020157016371624703,-1.00000000000003,1.4615435118012625,47.050342749214714,54.89531198875436,0.2152309190879862,0.07372604543246553,1.0357103310487403,0.9870640021200003,11.773962703032414,0.47376632690428977,0.6501591690398385,-0.1345321655273395,-1.5615752688232973,1.2925109377686184,-0.8480537171753184,0.5789893861206394,-0.8790927282549319,70.37028256222489,18.784007595944686,0.713521551647979,1,0.43801116943358664,-0.43801116943360086,0.5184621810913015,0.32627296447753196,4.970085144042969,4,0.10614897783593724,-1.1568584792777112,39.912635803222656,-1.8718212456777694,39.81430435180664,-1.0317419459723087,39.67128372192383,0.10614897783593724
4203,2012-01-17,40.1361083984375,41.03001022338867,40.055660247802734,40.17186737060547,2984003.0,0.0076301254730040124,-8.909217877094973,-0.210542865485246,43.9024152244948,53.568450640324656,-0.20560694326459839,-0.15655864676678277,0.6823223801874008,0.6546776645212447,10.34319631237267,1.1978263854980398,0.5565982030106795,0.11754627227783487,-1.2509313342999562,1.486023878855626,-0.5666925310110642,0.801785075566734,-1.0788444854333221,44.75123662581518,-1.5356533676189414,0.684238803288897,1,-0.0446929931640625,-0.2636985778808594,0.058104515075683594,0.022348403930664062,4.3801116943359375,1,0.08975501452272683,-1.00000000000003,39.83218383789063,-1.1568584792777112,39.912635803222656,-1.8718212456777694,39.81430435180664,0.08975501452272683
4204,2012-01-18,40.96743774414063,41.074703216552734,40.18974304199219,40.25231552124024,2153037.0,0.020712754147721446,-1.1063780524898519,-19.998399829315126,46.58926986498296,52.08415196851389,-0.9740047134229002,-0.8817293496561547,-0.20106889232601333,-0.20171014496990125,9.249131875965968,0.9385948181152344,0.3924135166227245,0.8527812957763743,-0.49780567635001916,2.2033682679027677,0.17748780971317757,1.528074781839571,-1.810167939902712,93.14301181726445,50.647840111914974,0.6752934860631978,1,-0.8536758422851634,-1.0950279235839915,-0.7732248306274485,-0.808980941772468,3.0035018920898366,2,0.07396897098600208,-8.909217877094973,40.1361083984375,-1.00000000000003,39.83218383789063,-1.1568584792777112,39.912635803222656,0.07396897098600208
4205,2012-01-19,41.21772766113281,41.5484733581543,40.64563369750977,41.26242446899414,1741582.0,0.006109484282501354,1.9275213527203228,-0.06250233376897021,57.40130228274994,51.275853127823815,-1.1880793748027187,-0.972057887721725,-0.4966868015745547,-0.44445677330764966,8.270073888636098,0.9028396606445241,0.25100088973054113,0.9698801040649414,-0.25188993739921983,2.1916501455291026,0.35899508333285723,1.5807651247970256,-1.9644522013105004,83.77180997016507,40.921014072697794,0.610885020732081,1,-0.8670806884765625,-1.3453178405761719,-1.023514747619629,-1.0592708587646484,2.6906394958496094,3,0.09607468037886235,-1.1063780524898519,40.96743774414063,-8.909217877094973,40.1361083984375,-1.00000000000003,39.83218383789063,0.09607468037886235
4206,2012-01-20,41.78982543945313,42.24571228027344,41.18197250366211,41.2356071472168,2334042.0,0.01387989612197349,-2.2162048383841295,-12.399504992745742,58.22580323213233,51.79110824017003,-1.7618817773030813,-1.418339819634376,-1.1072465160677822,-1.0138863393255164,7.46763272873242,1.0637397766113281,0.26601759659572366,1.415937995910653,0.10266036866487838,2.7292156231564277,0.7592991822877693,2.072576809533537,-2.4443845502698096,83.33340306338064,41.28833301997258,0.6566388136228868,1,-1.0905590057373118,-1.5732650756836009,-1.5956125259399485,-1.631368637084968,3.843769073486321,4,0.08877008315508794,1.9275213527203228,41.21772766113281,-1.1063780524898519,40.96743774414063,-8.909217877094973,40.1361083984375,0.08877008315508794
4207,2012-01-23,41.557411193847656,41.87921524047852,41.074703216552734,41.691497802734375,1652310.0,-0.005561503144879354,2.1579120747483826,-0.2419382592834742,57.21078704877835,52.37317643677231,-1.372512733128552,-1.1171836801346302,-0.9245686946118354,-0.8062479322246361,7.099634257913891,0.8045120239257884,0.22346203473542658,1.1035196304321317,-0.29508947387925843,2.502128734743522,0.40421507827643666,1.8028241825878268,-2.037954021198928,68.57147336133033,24.795232696695237,0.699304552155696,1,-0.7285289764404297,-1.340850830078125,-1.3631982803344727,-1.3989543914794922,4.0225486755371165,0,0.09550436174835641,-2.2162048383841295,41.78982543945313,1.9275213527203228,41.21772766113281,-1.1063780524898519,40.96743774414063,0.09550436174835641
4208,2012-01-24,41.19091033935547,41.41438674926758,40.833351135253906,41.11940002441406,3075512.0,-0.008819145465597367,1.2413767732061922,-0.5333143669985775,62.34885102456268,52.92149097211494,-0.801636153864564,-0.7088810801622145,-0.5805246809835509,-0.4768967317630626,6.939792712663897,0.72406005859375,0.0946361788851533,0.6874074935913086,-0.7431132668671694,2.1179282540497866,-0.027852886637930396,1.4026678738205476,-1.507877860249259,48.69563603978032,0.7549463442925557,0.7152603802292379,1,-0.3128643035888672,-0.9743499755859375,-0.9966974258422852,-1.0324535369873047,3.6292343139648438,1,0.08767367880014287,2.1579120747483826,41.557411193847656,-2.2162048383841295,41.78982543945313,1.9275213527203228,41.21772766113281,0.08767367880014287
4209,2012-01-25,41.78088760375977,41.90603256225586,41.15515518188477,41.26242446899414,1440094.0,0.014322996494705142,-1.04877388733921,7.250186706497486,64.49512125110601,54.09703079507264,-1.1855718060945861,-1.2918748208365045,-1.1885834169535698,-1.0971164072354398,7.621428724875069,0.7508773803710866,0.15049052734764246,1.2309019088745217,-0.30381458665183203,2.7656184044008754,0.4635436611113448,1.9982601566376985,-1.9440943365835324,70.94988449187183,19.673546357649286,0.7673582477631773,1,-0.9028415679931712,-1.5643272399902415,-1.5866746902465891,-1.6224308013916087,2.6995773315429616,2,0.06546851074479121,1.2413767732061922,41.19091033935547,2.1579120747483826,41.557411193847656,-2.2162048383841295,41.78982543945313,0.06546851074479121
4210,2012-01-26,41.709373474121094,42.01330184936523,41.2356071472168,42.01330184936523,1409218.0,-0.001711646969229097,4.1176182646569774,-0.5862101948319284,60.62715464526088,55.3167830359203,-0.9129824406771974,-1.2595959474281955,-1.1617139577783533,-1.0480037652867509,8.475701204435932,0.7776947021484304,0.2528948119767165,1.1432975769042955,-0.4345350837639117,2.7211302375725026,0.3543812465701919,1.932213907238399,-1.7280450661590194,62.02537799601342,10.724663278461925,0.7889163303341029,1,-0.8313274383544922,-1.340850830078125,-2.364365577697754,-1.1218452453613281,3.70074462890625,3,0.05422201231367296,-1.04877388733921,41.78088760375977,1.2413767732061922,41.19091033935547,2.1579120747483826,41.557411193847656,0.05422201231367296
4211,2012-01-27,41.2356071472168,41.51271438598633,41.1104621887207,41.51271438598633,1461573.0,-0.011358749543391,1.9032240301753807,0.9117517854229374,67.31140991671407,57.56801272119801,-0.2590602669244575,-0.7600263432643715,-0.7344071730816424,-0.5843491110142693,9.46437785423217,0.5989112854003906,0.2814527543081198,0.6284118652343764,-0.9752997163210608,2.2321234467898137,-0.17344392554333865,1.4302676560120915,-1.1184157069160392,34.09091643847594,-21.018021653334003,0.8018557907777176,1,-0.08492088317871094,-0.6436080932617188,-1.890599250793457,-0.6480789184570312,3.0392608642578125,4,0.06481679777924709,4.1176182646569774,41.709373474121094,-1.04877388733921,41.78088760375977,1.2413767732061922,41.19091033935547,0.06481679777924709
4212,2012-01-30,41.34287643432617,41.45014190673828,40.833351135253906,40.90486526489258,1479472.0,0.0026013752320028782,-1.1230599543055226,-1.5806558189477162,72.4345604808414,60.73825108301428,-0.14472115168918975,-0.8755776426230213,-0.9120541447702308,-0.697640679708627,10.366441074328439,0.616790771484375,0.34728635461244295,0.712439727783206,-0.9209966752080163,2.3458761307744282,-0.10427847371240517,1.529157929278817,-1.0979737436270511,43.18191370018486,-17.050115676796473,0.8167182014956124,1,-0.12514877319335938,-0.674896240234375,-1.7587499618530273,-0.7553482055664062,3.870586395263672,0,0.10378373370873595,1.9032240301753807,41.2356071472168,4.1176182646569774,41.709373474121094,-1.04877388733921,41.78088760375977,0.10378373370873595
4213,2012-01-31,41.00319290161133,41.468021392822266,40.7618408203125,41.459083557128906,1860611.0,-0.00821625300441875,1.9811345062200572,-1.0408197035411333,64.92980487671377,62.77608830653993,0.3697792144795926,-0.5433343937992063,-0.6190408106166103,-0.342608038359856,11.246273581713218,0.7061805725097656,0.445078346229387,0.35979461669921875,-1.2815298216752211,2.0011190550736586,-0.4608676024880012,1.1804568358864387,-0.6382416355377458,19.285625017146206,-42.62979875190342,0.8206622191872202,1,0.44248008728027344,-0.3039264678955078,-1.3497886657714844,-0.4156646728515625,4.934329986572273,1,0.11161977016657132,-1.1230599543055226,41.34287643432617,1.9032240301753807,41.2356071472168,4.1176182646569774,41.709373474121094,0.11161977016657132
4214,2012-02-01,41.9328498840332,42.15632247924805,41.074703216552734,41.3071174621582,1613939.0,0.02267279488825724,1.0166716454003613,-1.3725493477478683,70.18736132557478,64.19676153352047,-0.4565429702533379,-1.3848856576492494,-1.5800521891715533,-1.248642347132261,11.689948176544846,1.1531295776367188,0.6054994499722781,1.1884408950805678,-0.5111473805871967,2.8880291707483323,0.3386467572466856,2.03823503291445,-1.4550529571076325,83.97450452052358,18.652788529359086,0.8497941378338816,2,-0.4290733337402344,-1.2335834503173828,-2.2191076278686523,-1.3453216552734375,4.0672454833984375,2,0.06885520009424662,1.9811345062200572,41.00319290161133,-1.1230599543055226,41.34287643432617,1.9032240301753807,41.2356071472168,0.06885520009424662
4215,2012-02-02,41.95966720581055,42.27252960205078,41.566349029541016,42.192081451416016,1056718.0,0.0006395301500257133,2.5909567039106145,-0.37142752633632464,69.77543103988343,65.48005351215949,-0.41018352513602707,-1.3410629686399957,-1.6264553843143474,-1.237453652824911,12.196762963174642,0.7061805725097656,0.7824649987319319,1.1267620086669936,-0.6344228855914125,2.8879469029253997,0.24616956153779057,2.0073544557961966,-1.3757953576841047,79.29008277401533,14.205323642480522,0.8805924471292046,2,-0.44248199462890625,-1.2469921112060547,-2.0693798065185547,-1.3721389770507812,4.1119384765625,3,0.060076685478170466,1.0166716454003613,41.9328498840332,1.9811345062200572,41.00319290161133,-1.1230599543055226,41.34287643432617,0.060076685478170466
4216,2012-02-03,43.37202835083008,43.38096618652344,42.36191940307617,42.46025085449219,2401275.0,0.033659970134938266,1.1923160568396778,-3.923070610248498,77.19776145431595,67.7008284461081,-1.7595413786792378,-2.6736647761328953,-3.0083898393314925,-2.603781033937466,13.478523757939973,1.4212989807128906,0.9283330637104399,2.4014625549316406,0.3110976077956309,4.49182750206765,1.3562800813636358,3.4466450284996455,-2.653063882389688,99.65874731279895,33.786737079068885,1.0451824735680066,2,-1.3006248474121094,-2.105134963989258,-3.34989070892334,-2.7845001220703125,3.6918067932128906,4,0.04699087936841351,2.5909567039106145,41.95966720581055,1.0166716454003613,41.9328498840332,1.9811345062200572,41.00319290161133,0.04699087936841351
4217,2012-02-06,43.211124420166016,43.80110168457031,43.05916213989258,43.11279678344727,2267815.0,-0.0037098548714976642,-6.21741873237346,0.10784170163627749,74.15725016887052,69.01287279547564,-1.4967928548422407,-2.351725279464894,-2.8113854493115156,-2.401736256504023,14.610454971627435,0.7419395446777344,0.9873283178884478,2.0617786407470717,-0.15558083022937552,4.279138111723519,0.9530989052588481,3.1704583762352954,-2.225959779917318,80.5881334062988,11.546942008255485,1.1086797354882236,2,-0.9296531677246094,-1.7341632843017578,-3.1889867782592773,-2.62359619140625,3.7275657653808665,0,0.02461735503490292,1.1923160568396778,43.37202835083008,2.5909567039106145,41.95966720581055,1.0166716454003613,41.9328498840332,0.02461735503490292
4218,2012-02-07,43.93518447875977,44.14971923828125,43.13067626953125,43.255821228027344,1790357.0,0.01675633458535608,-1.1923078501290505,6.909179081316524,73.71422718901275,70.0372178996875,-2.001074504715035,-2.8613224721474495,-3.479236403213129,-3.097440572698403,15.701461818294943,1.01904296875,1.0219448526604964,2.556553459167489,0.18017013015245453,4.9329367881825235,1.3683617946599753,3.7447451236750027,-2.612107393192481,93.02329620380696,25.91420757938512,1.188191664507516,2,-1.4794044494628977,-2.283914566040046,-3.9130468368530344,-3.347656250000007,3.4683341979980398,1,0.029094639432959424,-6.21741873237346,43.211124420166016,1.1923160568396778,43.37202835083008,2.5909567039106145,41.95966720581055,0.029094639432959424
4219,2012-02-08,43.91730880737305,44.435768127441406,43.52399063110352,44.0156364440918,1763620.0,-0.00040686460290995097,-1.0605979619635668,-0.1447349950306289,72.40354035194562,71.34570520043025,-1.8419816460885343,-2.644626571773344,-3.402183227373925,-3.0547362247968763,17.023201348241678,0.9117774963378835,1.0876329990152271,2.326376533508302,-0.16371341897804825,4.816466485994653,1.0813315572651305,3.571421509751474,-2.198501820425804,81.93155818723984,16.230822992267818,1.2450449762431741,2,-1.3185043334960938,-2.123014450073242,-3.81919002532959,-3.3297805786132812,3.0213813781738352,2,0.046000407030209356,-1.1923078501290505,43.93518447875977,-6.21741873237346,43.211124420166016,1.1923160568396778,43.37202835083008,0.046000407030209356
4220,2012-02-09,44.176536560058594,44.24805068969727,43.747467041015625,44.239112854003906,1782750.0,0.0059026329191196325,11.444286391652792,0.6364059590316573,70.89197488403012,71.74354575235427,-1.9159178414830862,-2.6986516627864034,-3.6394982883834857,-3.2932277513448724,18.50376873311773,0.5005836486816477,1.1702890132147274,2.36749267578125,-0.22927017231330638,4.964255523875806,1.0691112517339718,3.665874099828528,-2.023015790632286,87.49997700713882,23.037015420467924,1.2983814240472782,2,-1.5777320861816406,-2.382242202758789,-3.966679573059082,-3.589008331298828,2.788970947265625,3,0.041278899374419975,-1.0605979619635668,43.91730880737305,-1.1923078501290505,43.93518447875977,-6.21741873237346,43.211124420166016,0.041278899374419975
4221,2012-02-10,44.20335388183594,44.57879257202149,43.72064971923828,43.78322219848633,2548607.0,0.0006070489872125329,-2.147550387922316,-6.713911241160693,74.02592904083042,71.92036448124193,-1.6511223222323608,-2.516562900490854,-3.654013800093878,-3.307506188786931,20.22054902417504,0.8581428527832102,1.201748391777258,2.179774093627927,-0.46581551519260955,4.825363702448463,0.8569792892176622,3.5025688980381915,-1.6846735351272173,75.29407925454701,10.881926243579997,1.3227948044102669,2,-1.5330371856689453,-2.3375473022460938,-3.9555063247680664,-3.615825653076172,2.8426017761230398,4,0.042264933234055224,11.444286391652792,44.176536560058594,-1.0605979619635668,43.91730880737305,-1.1923078501290505,43.93518447875977,0.042264933234055224
4222,2012-02-13,44.06032943725586,44.4000129699707,43.93518447875977,44.4000129699707,1530596.0,-0.003235601646029207,1.7368326482940983,-0.8085168202660371,77.15732961704664,73.27897834127891,-1.2092559713085294,-2.150808060989604,-3.5378467631167467,-3.1329504628514186,21.900490667763023,0.4648284912109304,1.2765212312712535,1.8253423690795927,-0.7579320914810239,4.408616829640209,0.5337051387992844,3.116979599359901,-1.170828889990844,64.19741053435686,-2.1117817620808808,1.2916372302803079,2,-1.23358154296875,-2.1945228576660156,-3.6627540588378906,-3.4728012084960938,2.717456817626953,0,0.06816802654787812,-2.147550387922316,44.20335388183594,11.444286391652792,44.176536560058594,-1.0605979619635668,43.91730880737305,0.06816802654787812
4223,2012-02-14,43.738525390625,44.0513916015625,43.27370071411133,43.94412231445313,1604430.0,-0.007303714038024212,2.702095590905789,0.6052602025919397,69.51867305139591,73.20467964414793,-0.5125399664058818,-1.628791140520228,-3.2397007046786825,-2.7676069150976943,23.522688266028467,0.7866287231445312,1.3612348230111593,1.3234174728393526,-1.1434012057012168,3.790236151379922,0.09000813356907145,2.556826812109634,-0.5449522789038213,35.61624215922956,-28.862288715254536,1.2334093392702843,2,-0.66595458984375,-1.8727188110351562,-3.425869941711426,-3.1509971618652344,2.5923118591308594,1,0.07316581357833818,1.7368326482940983,44.06032943725586,-2.147550387922316,44.20335388183594,11.444286391652792,44.176536560058594,0.07316581357833818
4224,2012-02-15,43.99775695800781,44.55197525024414,43.90836715698242,43.95306396484375,1752098.0,0.0059268474432467855,-8.599886201991465,-0.21738162386818308,71.99311631290121,73.45108911892768,-0.5007171402236992,-1.7384919551133962,-3.5223712101281563,-2.9910552190521003,25.321828874387077,0.8134498596191406,1.4357865084032824,1.4311330795288058,-1.0335462822049024,3.895812441262514,0.19879339866195522,2.6634727603956563,-0.7240562438964844,55.479331934221996,-8.92494017944312,1.2323396808668527,2,-0.5274009704589844,-2.0023345947265625,-3.7342662811279297,-3.410228729248047,1.5196304321289062,2,0.07740762152944569,2.702095590905789,43.738525390625,1.7368326482940983,44.06032943725586,-2.147550387922316,44.20335388183594,0.07740762152944569
4225,2012-02-16,45.17770767211914,45.86600875854492,44.14971923828125,44.14971923828125,3624119.0,0.026818428840304165,-2.3391222386735984,23.00110959371799,83.35853359037156,74.13561935626718,-1.3144080034848855,-2.7474213322382184,-4.718296474749792,-4.149407599755989,27.015001104251944,1.8682518005371094,1.6270531499592877,2.4130847930908175,-0.2254445492595778,5.051614135441213,1.0938201219156198,3.732349464266015,-1.9040069580078125,73.44832964956633,4.994417805066973,1.3192646711751963,2,-0.7151222229003906,-2.489513397216797,-4.949973106384277,-4.590179443359375,1.2514572143554688,3,0.03897901430077444,-8.599886201991465,43.99775695800781,2.702095590905789,43.738525390625,1.7368326482940983,44.06032943725586,0.03897901430077444
4226,2012-02-17,45.49951171875,45.81237411499024,45.11513137817383,45.36542510986328,1799306.0,0.007123071603508002,-1.197167860749169,0.13043591199379548,83.94158855943151,75.22276806632951,-1.4557831238555963,-2.927130652454551,-4.88235367242774,-4.4729287485473606,28.14203992791264,0.6972427368164134,1.731527091424411,2.5494045257568345,-0.3126898300565557,5.411498881570225,1.1183573478501359,3.980451703663533,-1.7073493957519545,85.86213391645747,13.624422515214874,1.4310471779066953,2,-1.001169204711914,-2.8113174438476562,-5.278481483459473,-4.911983489990234,-0.07151412963867188,4,0.032220033428844275,-2.3391222386735984,45.17770767211914,-8.599886201991465,43.99775695800781,2.702095590905789,43.738525390625,0.032220033428844275
4227,2012-02-21,45.52632522583008,46.393409729003906,45.43693542480469,45.81237411499024,2513928.0,0.0005893141721129425,-3.1153858779503003,-2.1333143669986305,88.92307247883979,76.91263976519919,-1.2512286370962613,-2.7840997097507056,-4.794252601794781,-4.48904607660441,29.58713858943814,0.9564743041992188,1.8602368414646762,2.377772331237793,-0.6246725588130317,5.380217221288618,0.8765498862123806,3.8789947762632053,-1.3766059875488281,72.20623785633146,-6.451565317459426,1.5012224450254108,2,-0.6927700042724609,-2.574430465698242,-5.694141387939453,-5.014778137207031,-0.6436080932617188,1,0.03337915864262886,-1.197167860749169,45.49951171875,-2.3391222386735984,45.17770767211914,-8.599886201991465,43.99775695800781,0.03337915864262886
4228,2012-02-22,44.8022689819336,45.51738739013672,44.66818237304688,45.45481491088867,2312115.0,-0.01590412229198923,1.183914022377316,2.2812391646439854,75.59811087418014,77.26759204544747,-0.437220165918923,-1.8715739602606831,-3.951239931120334,-3.720143671616981,31.029691646488033,0.858142852783196,1.7864040175964533,1.4731481552124066,-1.4673145624278519,4.413610872852665,0.0029167963922773765,2.943379514032536,-0.2038116455078196,35.971288178939524,-40.27843352418318,1.470231358820128,2,0.03128623962401633,-1.5777339935302805,-4.970085144042976,-4.353294372558601,0.5184593200683523,2,0.044094134467739465,-3.1153858779503003,45.52632522583008,-1.197167860749169,45.49951171875,-2.3391222386735984,45.17770767211914,0.044094134467739465
4229,2012-02-23,44.51622009277344,45.24921798706055,44.3285026550293,45.24921798706055,3359884.0,-0.006384696482124919,1.5121909331723489,1.1232893529209,71.79878832193708,77.36834909410382,-0.06401316967335902,-1.4441352830183831,-3.5508521804937416,-3.3788955199773625,31.916694477623707,0.92071533203125,1.7516527514797815,1.050332641601564,-1.840964684557548,3.941629967760676,-0.3953160214779885,2.4959813046811163,1.8771896362304688,16.334733155380246,-57.071263765659296,1.4456486630795542,2,0.3173351287841797,-1.2246437072753906,-4.534307479858398,-4.299659729003906,1.2157020568847656,3,0.040763055650293145,1.183914022377316,44.8022689819336,-3.1153858779503003,45.52632522583008,-1.197167860749169,45.49951171875,0.040763055650293145
4230,2012-02-24,43.97093963623047,44.86484146118164,43.75640487670898,44.7128791809082,3647500.0,-0.01224902867778499,1.1196569973775243,1.0121987395329715,55.99283002533767,75.36467142571571,0.5018067261495744,-0.7596862205580734,-2.9107730281034776,-2.770464176746202,32.4919365142121,1.1084365844726634,1.6585442497476777,0.3919738769531236,-2.3846997621901522,3.1686475160963994,-0.9963629426185108,1.780310696524758,2.3811719512939433,8.135546634841665,-59.390577620770365,1.3883368195716375,2,0.8626155853271484,-0.4514179229736328,-3.977853775024414,-3.7543792724609375,1.8503761291503906,4,0.03516976818553208,1.5121909331723489,44.51622009277344,1.183914022377316,44.8022689819336,-3.1153858779503003,45.52632522583008,0.03516976818553208
4231,2012-02-27,43.90836715698242,44.49834060668945,43.37202835083008,43.95306396484375,2731402.0,-0.0014230416671944246,-1.0159979242983412,0.06024319391243991,57.116802815914255,73.13794622558989,0.5790256289621638,-0.5129075532594953,-2.7429529083938036,-2.627050459069629,33.11717426640152,1.126312255859375,1.5805493102912962,0.19576339721679403,-2.354039350967895,2.745566145401483,-1.0791379768755505,1.4706647713091385,2.3399161621093754,17.75144343004178,-46.13453679783203,1.2749013740923432,2,0.9251880645751953,-0.33074188232421875,-3.7968387603759766,-3.6918067932128906,1.5553855895996094,0,0.057410418394283846,1.1196569973775243,43.97093963623047,1.5121909331723489,44.51622009277344,1.183914022377316,44.8022689819336,0.057410418394283846
4232,2012-02-28,45.63359451293945,45.7319221496582,44.03351211547852,44.03351211547852,2534288.0,0.039291539805817566,-1.1229032165778305,-35.79858325509927,64.39395310944141,72.56853289870607,-1.0052810672966928,-2.0028926861545386,-4.332070005894394,-4.267577536952203,34.50292092693568,1.8235549926757812,1.5452442363515004,1.7064548492431655,-0.7230212283429438,4.135930926829275,0.4917168104501144,2.9211928880362166,0.44211350805664296,95.83338721566295,34.161115658216985,1.214738038793053,2,-0.7508754730224609,-2.05596923828125,-5.175681114196777,-5.417034149169922,-0.8402671813964844,1,-0.004505385254493288,-1.0159979242983412,43.90836715698242,1.1196569973775243,43.97093963623047,1.5121909331723489,44.51622009277344,-0.004505385254493288
4233,2012-02-29,45.57995986938477,46.11630249023438,45.2224006652832,45.6246566772461,2683410.0,-0.001175332430573106,-1.3529453110487193,-0.027934066353241974,64.00600531892339,71.68107612159741,-0.740881053040269,-1.6746582159530874,-4.157720752784485,-4.146535887752314,36.155435240843495,0.893901824951179,1.4936696161958025,1.4239818572998146,-0.6872009853082943,3.5351646999079236,0.3683904359957566,2.4795732786038727,-2.2079315185546946,80.45593867068862,20.464535721385403,1.0555914213040547,2,-0.6972408294677805,-2.0023345947265696,-5.057238578796394,-5.3633995056152415,-0.884960174560554,2,-0.015297133626586135,-1.1229032165778305,45.63359451293945,-1.0159979242983412,43.90836715698242,1.1196569973775243,43.97093963623047,-0.015297133626586135
4234,2012-03-01,44.82014465332031,45.76768112182617,44.8022689819336,45.75873947143555,2104710.0,-0.01666994043526604,1.0186810776317479,20.99914653921652,55.0,68.53012794488946,0.16523386458572986,-0.724593575791161,-3.2818021032041997,-3.3236185331394523,37.00739189408193,0.965412139892571,1.4229312919823656,0.5198019027709933,-1.3299882318539602,2.3695920373959467,-0.4050931645414835,1.44469697008347,-1.393230819702147,52.768645876048495,-3.5884835529806836,0.9248950673124755,3,0.06257438659667969,-1.2425193786621094,-4.272841453552246,-4.603584289550781,-0.7687530517578125,3,0.011168720059999915,-1.3529453110487193,45.57995986938477,-1.1229032165778305,45.63359451293945,-1.0159979242983412,43.90836715698242,0.011168720059999915
4235,2012-03-02,44.480464935302734,44.93635177612305,44.30168533325195,44.748634338378906,1460230.0,-0.007578728731131301,-1.0285677707262653,0.2857137051051222,52.05299585404662,64.98695097762447,0.4421001979856598,-0.19645114358272053,-2.811722619456191,-2.9337324468286354,37.59366216348919,0.6346664428710938,1.4287143924358503,0.05408229827880717,-1.4319330562703882,1.5400976528280026,-0.6889253789957905,0.7970899755534049,-0.9997633285522411,40.39088400669997,-13.010250869763993,0.7430076772745968,3,0.4022541046142578,-0.9028396606445312,-3.933161735534668,-4.263904571533203,-0.8939018249511719,4,0.028134985013662295,1.0186810776317479,44.82014465332031,-1.3529453110487193,45.57995986938477,-1.1229032165778305,45.63359451293945,0.028134985013662295
4236,2012-03-05,45.410118103027344,45.61571884155274,44.73969650268555,44.89165878295898,2160644.0,0.020900257429341096,-1.1304462782316032,-1.9333276433519946,58.956112797122614,61.65728879076701,-0.5605106599861926,-1.0177684364593347,-3.6205388635282034,-3.8249621643587943,37.44179239575315,1.135253906250007,1.423982276973348,0.8818309783935518,-0.5790649093661173,2.342726866153221,0.1513830345137137,1.61227892227339,-1.8767044786071736,66.09431290991942,13.478078352172403,0.7304479438798356,3,-0.6659526824951172,-1.8324928283691406,-4.786833763122559,-5.1935577392578125,-0.849201202392571,0,0.009055199139112124,-1.0285677707262653,44.480464935302734,1.0186810776317479,44.82014465332031,-1.3529453110487193,45.57995986938477,0.009055199139112124
4237,2012-03-06,44.27486801147461,44.85590362548828,44.14078140258789,44.7128791809082,1900436.0,-0.02499993699591485,-1.0253130368081589,-0.8448322799478956,53.21201017067638,59.16994426815549,0.423038760583168,0.21213714759130653,-2.397341554088811,-2.6653501458712725,36.75111812342916,1.2693367004394531,1.1987055997199576,-0.3066062927246094,-1.6372377938601872,1.0240252084109684,-0.9719220432923947,0.358709457843176,-0.6897966097381527,6.787404585311761,-45.99724281229243,0.6653157505677885,3,0.4692974090576172,-0.6972427368164062,-3.4035253524780273,-4.058307647705078,0.23241424560546875,1,0.026852360910467388,-1.1304462782316032,45.410118103027344,-1.0285677707262653,44.480464935302734,1.0186810776317479,44.82014465332031,0.026852360910467388
4238,2012-03-07,45.213462829589844,45.35648727416992,44.62348937988281,44.7128791809082,1748741.0,0.021199268575391006,-1.157896805565694,-1.142855898695372,56.73269008457216,57.49593335289271,-0.5041064371196953,-0.6596001121253536,-3.243050131743196,-3.5798725122813693,35.91351799915754,1.0816192626953125,0.9456989796076911,0.5680746078491197,-0.7546239966207793,1.8907732123190186,-0.09327469438583336,1.2294239100840727,-1.5777668060834316,65.93408397071858,12.933025830109948,0.6613493022349506,3,-0.4692974090576172,-1.6358375549316406,-4.270608901977539,-4.9969024658203125,-0.2681694030761719,2,-0.009292265439397318,-1.0253130368081589,44.27486801147461,-1.1304462782316032,45.410118103027344,-1.0285677707262653,44.480464935302734,-0.009292265439397318
4239,2012-03-08,45.9375228881836,46.01797103881836,45.12407302856445,45.24028015136719,1550509.0,0.01601425799485323,1.0833407421895838,1.39285959230331,54.43170627622402,57.32247515854675,-1.1235006191445152,-1.2907268827997243,-3.88493191984427,-4.280400938287997,34.99977355497843,0.8938980102539062,0.6719745668176103,1.1911239624023509,-0.2040349010475282,2.58628282585223,0.49354453067741133,1.8887033941272904,-2.2522147353426263,95.71443667266861,43.42853198979469,0.697579431724939,3,-1.1933574676513743,-2.2034664154052805,-4.86505317687989,-5.72096252441407,-1.0548057556152415,3,-0.02704811046045741,-1.157896805565694,45.213462829589844,-1.0253130368081589,44.27486801147461,-1.1304462782316032,45.410118103027344,-0.02704811046045741
4240,2012-03-09,46.00009536743164,46.19675064086914,45.80343627929688,46.09842300415039,1328337.0,0.001362121318564613,1.6666925305192979,-0.14102353674949797,53.01075451378006,56.86624756942073,-0.9699703373121267,-1.275050669104644,-3.8801951411217175,-4.318553546839553,34.0775996103871,0.3933143615722585,0.5486532365138288,1.1625185012817383,-0.3119282298143702,2.6369652323778467,0.42529513573368405,1.8997418668297925,-2.266167327842801,90.43491168175746,40.64483196040599,0.7372233655480545,3,-0.8849639892578125,-2.0202159881591797,-4.898573875427246,-5.828229904174805,-1.4749374389648438,4,-0.04236303751771864,1.0833407421895838,45.9375228881836,-1.157896805565694,45.213462829589844,-1.0253130368081589,44.27486801147461,-0.04236303751771864
4241,2012-03-12,46.07160568237305,46.38447189331055,45.83025360107422,45.99115371704102,1367043.0,0.0015545688410036895,-1.7555762081784387,-0.8182029795157564,53.26204433798816,55.62936881703703,-0.7848954792320271,-1.2642379534827057,-3.8507664532600074,-4.348851747856493,32.92793688291912,0.5542182922363281,0.46791295576550596,1.1406162261962862,-0.3998920706033857,2.681124522995958,0.37036207779645025,1.9108703745961222,-2.2391647387329954,86.05573218627268,37.48591771569839,0.7702541483998352,3,-0.8089790344238281,-1.6939411163330078,-4.9566755294799805,-5.899740219116211,-1.1710090637207102,0,-0.053938701185147986,1.6666925305192979,46.00009536743164,1.0833407421895838,45.9375228881836,-1.157896805565694,45.213462829589844,-0.053938701185147986
4242,2012-03-13,47.06383514404297,47.08171463012695,46.06266784667969,46.07160568237305,1633069.0,0.02153668071632997,-1.0177043955089446,12.333191085823755,63.1088123228885,55.52968070636649,-1.735406324981021,-2.1290737945429186,-4.743431079739565,-5.31123673529919,31.870159673045084,1.0190467834472656,0.5825881143832277,1.982670402526857,0.22872944795553707,3.7366113570981767,1.105699925241197,2.859640879812517,-3.0782723434226895,99.27266689323085,47.08057220814844,0.8769704772856586,3,-1.4525871276855469,-1.9933967590332031,-5.394686698913574,-6.757884979248047,-2.6280670166015625,1,-0.05318134902835259,-1.7555762081784387,46.07160568237305,1.6666925305192979,46.00009536743164,1.0833407421895838,45.9375228881836,-0.05318134902835259
4243,2012-03-14,46.93869018554688,47.55548095703125,46.75096893310547,47.00126266479492,2433158.0,-0.002659047187996255,-2.673445215679785,-0.06306250889056479,64.3083617381399,56.56394312171538,-1.5614610321577018,-1.84656206933996,-4.513799996669611,-5.147251833593863,31.99915618849168,0.8045120239257812,0.7107065113101072,1.6975172042846722,-0.12330590371714578,3.5183403122864902,0.7871056502837632,2.6079287582855812,-2.705435238566068,74.632361593338,17.16493326268629,0.9104115540009086,3,-1.0905590057373118,-1.595611572265632,-5.05947399139405,-6.422672271728523,-2.3062629699707102,2,-0.051799654375857984,-1.0177043955089446,47.06383514404297,-1.7555762081784387,46.07160568237305,1.6666925305192979,46.00009536743164,-0.051799654375857984
4244,2012-03-15,47.40351867675781,47.43927383422852,46.65264129638672,46.9029312133789,1565052.0,0.009902885857561827,1.7499933320886132,-8.000121928916464,70.46912263684833,58.61017943091557,-1.8118343906839982,-2.1535717858811125,-4.839786531207409,-5.569429496152125,31.69779677793964,0.786632537841804,0.6691231401412452,1.9920576095581026,0.029361847349768766,3.9547533717664365,1.0107097284539392,2.973405490662266,-2.8380411287719554,91.32657504659383,26.47808324527375,0.9813478811041658,3,-1.5553874969482422,-1.9889278411865234,-5.349993705749512,-6.713191986083984,-2.7532119750976562,3,-0.05185744263008518,-2.673445215679785,46.93869018554688,-1.0177043955089446,47.06383514404297,-1.7555762081784387,46.07160568237305,-0.05185744263008518
4245,2012-03-16,46.93869018554688,47.528663635253906,46.8314208984375,47.45714950561523,2262110.0,-0.009805780334168235,1.1081053026152647,-1.0357017664181971,67.24315998449302,59.530962451734496,-1.0746468739108508,-1.6338171775689503,-4.247588171924889,-5.08020591878536,30.552101591254257,0.6972427368164062,0.6241607343941524,1.4391799926757898,-0.6342389875437959,3.5125989728953755,0.4024705025659969,2.4758894827855826,-2.0742122966564835,64.24872528512527,-6.2863541304744075,1.036709490109793,3,-1.0905590057373118,-1.524099349975593,-4.742140769958503,-6.105339050292976,-1.8950691223144602,4,-0.04380124466301338,1.7499933320886132,47.40351867675781,-2.673445215679785,46.93869018554688,-1.0177043955089446,47.06383514404297,-0.04380124466301338
4246,2012-03-19,46.96550750732422,47.16216278076172,46.23250961303711,46.97444534301758,1908155.0,0.0005713265894580211,3.8372485386210933,0.01723922272663776,59.394728019377524,60.21793110159018,-0.9584176721900661,-1.6286776608993847,-4.157930347525294,-5.089789246657489,29.07382220316666,0.9296531677246094,0.7066322614405891,1.392697525024417,-0.7819049535505371,3.567300003599371,0.3053962857369399,2.479998764311894,-1.8319293116197315,60.479081700448724,-6.572720444121536,1.087301239287477,3,-0.8760223388671875,-1.5509166717529297,-4.76895809173584,-6.1321563720703125,-1.555389404296875,0,-0.05196046435731272,1.1081053026152647,46.93869018554688,1.7499933320886132,47.40351867675781,-2.673445215679785,46.93869018554688,-0.05196046435731272
4247,2012-03-20,47.04595565795898,47.09065246582031,46.52749633789063,46.59006881713867,1460342.0,0.001712919861926565,1.0655650543576856,-51.00640204865478,60.30152235496448,60.61446802052266,-0.6754839181248116,-1.6753370257512543,-4.086867794390933,-5.143654064260694,27.193447431974814,0.5631561279296804,0.85455033019295,1.3971641540527244,-0.874621104089421,3.66894941219487,0.26127152498165174,2.533056783123797,-1.6701871861218152,61.486293608296826,-3.710110721514006,1.135892629071071,3,-0.7061786651611257,-1.6313648223876882,-4.777894020080559,-6.141092300415032,-1.582202911376946,1,-0.045601348921555984,3.8372485386210933,46.96550750732422,1.1081053026152647,46.93869018554688,1.7499933320886132,47.40351867675781,-0.045601348921555984
4248,2012-03-21,46.77778625488281,47.37670135498047,46.69733428955078,47.171104431152344,1442219.0,-0.005700158479633233,-1.4516057982186858,-0.8627539578940456,64.77735941202023,61.76398503561113,-0.1811270112048078,-1.3192152106464903,-3.6579585183992123,-4.845623455747045,26.451498742268654,0.6793670654296875,0.8727283921392086,1.0302188873290987,-1.2583193532594166,3.318757127917614,-0.11405023296515537,2.174488007623353,-1.1840465345262388,42.06881531819212,-23.6793011794761,1.144269120294257,3,-0.09832763671875,-1.3631954193115234,-4.431509017944336,-5.872922897338867,-1.6894683837890625,2,-0.050066886762879625,1.0655650543576856,47.04595565795898,3.8372485386210933,46.96550750732422,1.1081053026152647,46.93869018554688,-0.050066886762879625
4249,2012-03-22,46.33083724975586,46.74203109741211,45.89282608032226,46.52749633789063,2885893.0,-0.009554727594239254,1.7142918106943428,0.5000000000000181,63.74503685450781,62.956683073469776,0.3659661177606992,-0.7687641738713396,-3.0625234123369296,-4.402081606081772,25.788749040383774,0.884960174560554,1.0292189007600996,0.49253902435302876,-1.7334808103614066,2.718558859067464,-0.6204708930041889,1.6055489417102464,-0.5409234057318173,26.775957558444908,-40.43727930997991,1.1130099173572174,3,0.362030029296875,-0.8670825958251953,-3.8616485595703125,-5.425973892211914,-1.5643234252929688,3,-0.036658306540502616,-1.4516057982186858,46.77778625488281,1.0655650543576856,47.04595565795898,3.8372485386210933,46.96550750732422,-0.036658306540502616
4250,2012-03-23,45.51738739013672,45.77661895751953,44.54303741455078,45.57995986938477,5042175.0,-0.017557417648942364,4.411743048640688,0.31817740965610675,50.810821409376004,62.68432497029063,1.2334539547578771,0.1754788631663473,-2.111589036263055,-3.5905234934740093,25.35283798333926,1.7877998352050781,1.0679922162044093,-0.39823322296142294,-2.4519031640249196,1.6554367181020737,-1.4250681934931677,0.6286017475703218,2.0380935668945312,34.38481048102656,-31.608007591249972,1.0268349705317468,3,0.5318717956542969,-0.05363273620605469,-2.7844982147216797,-4.612524032592773,0.41119384765625,4,-0.01904943886705701,1.7142918106943428,46.33083724975586,-1.4516057982186858,46.77778625488281,1.0655650543576856,47.04595565795898,-0.01904943886705701
4251,2012-03-26,46.42916488647461,46.61688613891602,45.74086380004883,46.16099548339844,2260320.0,0.020031411041299574,1.7222067461281396,-4.285740413338536,66.85314259589306,63.10036166729115,0.4221205801783583,-0.5668251888710287,-2.8756224506491534,-4.490060714654831,25.606467514243047,1.099498748779304,1.1096576442804889,0.3875043869018526,-1.4449717234563693,2.2199804972600745,-0.5287336682772548,1.30374244208096,1.0660671997070281,66.56143817949781,-6.63458918550829,0.9162380551791107,3,-0.37990570068359375,-0.9654102325439453,-2.8537750244140625,-4.880693435668945,-0.8581428527832031,0,-0.029842100899941326,4.411743048640688,45.51738739013672,1.7142918106943428,46.33083724975586,-1.4516057982186858,46.77778625488281,-0.029842100899941326
4252,2012-03-27,45.42799758911133,46.42916488647461,45.32966995239258,46.31295776367188,3182571.0,-0.02156332770169933,-1.0330607076980591,-3.3000042674860506,51.66204159315312,61.69521498451484,1.3039680153593665,0.44074687414060065,-1.7327049557736771,-3.4740722983665933,24.80809702950058,1.0994949340820312,1.142970209730116,-0.6033830642700195,-2.447765837356954,1.240999708816915,-1.5255744508134867,0.3188083222734477,2.0081906036376935,31.230244417280982,-41.112860861237834,0.922191386543466,3,0.6078529357910156,0.03575706481933594,-1.8347291946411133,-3.879526138305664,-0.28604888916015625,1,-0.00039357856460464635,1.7222067461281396,46.42916488647461,4.411743048640688,45.51738739013672,1.7142918106943428,46.33083724975586,-0.00039357856460464635
4253,2012-03-28,44.88271713256836,45.80343627929688,44.76651382446289,45.46375274658203,2748182.0,-0.01200318053802285,-1.5494679678670586,0.656566962803945,41.595405225170225,58.487024160995055,1.706383321004779,0.9814318908973476,-1.0588858222637043,-2.914707342648285,23.602728697378286,1.0369224548339915,1.156779924013648,-1.1138013839721665,-3.0194518132291464,0.7918490452848133,-2.0666265986006565,-0.16097616934367664,2.495608044616695,15.447052925390276,-51.71154125447335,0.952825214628489,3,1.1531333923339844,0.5810375213623047,-0.9899921417236328,-3.070545196533203,0.3665008544921875,2,0.012945642579915262,-1.0330607076980591,45.42799758911133,1.7222067461281396,46.42916488647461,4.411743048640688,45.51738739013672,0.012945642579915262
4254,2012-03-29,45.32072830200195,45.44587707519531,44.4000129699707,44.8380241394043,2747735.0,0.0097590163300465,1.8536471127024439,-0.8307651905590389,44.89244690602021,56.0036115967203,1.0525448143295435,0.6143437869877104,-1.3874187274573586,-3.34151049994405,22.945931850038452,1.0458641052246094,0.9945302518833188,-0.7008193969726548,-2.5538368310109334,1.1521980370656237,-1.6273281139917941,0.22568932004648445,2.000891119930415,41.53216092507816,-21.745160007437747,0.9265087170191405,3,0.5676288604736328,0.14302635192871094,-1.2916831970214844,-3.508556365966797,-0.23241043090820312,3,-0.005128126568476499,-1.5494679678670586,44.88271713256836,-1.0330607076980591,45.42799758911133,1.7222067461281396,46.42916488647461,-0.005128126568476499
4255,2012-03-30,45.7319221496582,45.85707092285156,45.159828186035156,45.6246566772461,3208189.0,0.00907297528221962,2.899971194776653,0.22221783179754806,47.57032061748552,54.68978855206563,0.5053075443056656,0.3180180923616902,-1.6901678243849858,-3.736565073015896,22.696117389861808,0.6972427368164062,0.8295330373914069,-0.35219841003417685,-2.0653419820983885,1.3609451620300348,-1.2087701960662827,0.504373375997929,1.4728330141957002,60.08053136937723,-0.3024418389546142,0.8565717860321068,3,0.1564350128173828,-0.26816749572753906,-1.669356346130371,-3.4415130615234375,-0.9028358459472656,4,-0.021110162875638716,1.8536471127024439,45.32072830200195,-1.5494679678670586,44.88271713256836,-1.0330607076980591,45.42799758911133,-0.021110162875638716
4256,2012-04-02,45.82131576538086,46.1699333190918,44.82908630371094,45.07937622070313,3025506.0,0.0019547312144483353,-1.1582713934403581,6.916853373164445,39.79443423355558,52.411223205242415,0.2643401325957484,0.27511518732951146,-1.6862852749531072,-3.808564776709744,22.036787022676165,1.3408470153808594,0.5538738858935588,-0.2833646774291978,-1.9721463709863087,1.4054170161279131,-1.1277555242077497,0.5610261693493541,1.2712497107177185,70.04417874532363,13.978185227683426,0.8443908467785547,4,0.06704139709472656,-0.3575611114501953,-1.6447772979736328,-3.5309066772460938,-0.9654121398925781,0,0.002340951380823242,2.899971194776653,45.7319221496582,1.8536471127024439,45.32072830200195,-1.5494679678670586,44.88271713256836,0.002340951380823242
4257,2012-04-03,45.46375274658203,45.9732780456543,45.3475456237793,45.83025360107422,2144311.0,-0.007803421024172641,-1.0895529993248494,-0.49397670891283024,38.330965197456536,49.472734959179775,0.4178015867406373,0.7655641481984645,-1.2301852999419083,-3.4393642364490944,21.995014719948244,0.625732421875,0.31130670758349765,-0.7003719329834013,-2.189902030034375,0.7891581640675724,-1.4451369815088881,0.04439311554208558,1.5211106292714334,60.10099703862717,6.11982741567649,0.7447650485254851,4,0.107269287109375,0.33074378967285156,-1.258162498474121,-3.1733436584472656,0.026817321777350855,1,0.0023594463859439863,-1.1582713934403581,45.82131576538086,2.899971194776653,45.7319221496582,1.8536471127024439,45.32072830200195,0.0023594463859439863
4258,2012-04-04,44.79332733154297,45.04362106323242,44.56985473632813,45.01680374145508,2984226.0,-0.014746372099462612,2.419324642429364,0.6097568591531705,29.99998830829155,45.7232851207113,0.8684559181859157,1.4787146895731382,-0.45516648637844526,-2.7449530848195565,21.814649510422722,0.8938980102538991,0.13931320440121198,-1.3497905731201172,-2.906124071213007,0.20654292497277282,-2.1279573221665657,-0.5716238240736686,2.0881420280751826,22.22215037911607,-25.91828549260089,0.7781667490464456,4,0.7151222229003906,1.0548038482666016,-0.5631551742553711,-2.502918243408203,0.4648284912109375,2,0.007782886183646198,-1.0895529993248494,45.46375274658203,-1.1582713934403581,45.82131576538086,2.899971194776653,45.7319221496582,0.007782886183646198
4259,2012-04-05,44.69499969482422,44.748634338378906,44.06927108764648,44.41789245605469,2351270.0,-0.0021951402714731616,2.534884182529165,-1.2399842957854668,31.78519180099805,43.60932627533599,0.7938157298494701,1.5591196327958912,-0.27025117806483934,-2.623967078067892,21.309313377237345,0.7240562438964915,-0.06707474302479,-1.3859920501708984,-3.070779098508744,0.2987949981669473,-2.228385574339825,-0.543598526001972,2.087211409208038,29.787206996491822,-15.641656398520187,0.8423935241689235,4,0.6480789184570312,1.1173763275146484,-0.4648275375366211,-2.404590606689453,0.38437652587891336,3,0.012400006623123572,2.419324642429364,44.79332733154297,-1.0895529993248494,45.46375274658203,-1.1582713934403581,45.82131576538086,0.012400006623123572
4260,2012-04-09,44.0513916015625,44.23017120361328,43.63125991821289,44.06927108764648,1929410.0,-0.014400002184947969,2.526329384019316,-0.0645219019299873,28.496035977403736,39.347425539948276,1.349519881443861,2.1599942929460667,0.456556521601307,-1.973773410911562,20.77249694805933,1.0637397766113281,-0.3197879156145049,-1.9321649551391573,-3.8464200853405828,-0.017909824937731855,-2.88929252023987,-0.9750373900384446,2.5680431014866087,16.54926085427755,-25.861506559251822,0.9571275651007123,4,0.97882080078125,1.5419788360595703,0.17878055572509766,-1.7609825134277344,1.9933967590332031,0,0.023539012771947698,2.534884182529165,44.69499969482422,2.419324642429364,44.79332733154297,-1.0895529993248494,45.46375274658203,0.023539012771947698
4261,2012-04-10,43.58656311035156,44.31956100463867,43.345211029052734,44.06032943725586,2654212.0,-0.01055195929824948,-1.0373863831246783,26.497759761051707,25.842719376618646,36.47861196033334,1.5295718532712215,2.5603757448157296,1.0161719086544991,-1.5027117501817244,20.1539384715271,0.9743499755859375,-0.5646725256421092,-2.2727413177490234,-4.465304031043473,-0.08017860445457359,-3.3690226743962484,-1.1764599611017985,2.793817609910647,9.183634959618656,-29.541303588346764,1.0962813566472236,4,1.1710090637207031,1.8637828826904297,0.6436090469360352,-1.2961540222167969,4.120880126953125,1,0.02850702383240411,2.526329384019316,44.0513916015625,2.534884182529165,44.69499969482422,2.419324642429364,44.79332733154297,0.02850702383240411
4262,2012-04-11,44.56091690063477,44.85590362548828,43.738525390625,44.0513916015625,2190737.0,0.022354453316641765,1.032522976681574,-1.075478078827665,35.909124193605535,35.84680295682615,0.4685624050019257,1.4639528793037542,0.14642325202915885,-2.4770926416251697,18.85443903932368,1.2693405151367188,-0.6305135866365035,-1.173241615295403,-3.362041304857783,1.015558074266977,-2.2676414600765966,-0.07884177051420949,1.515946850506488,71.57905612405371,31.902453009602127,1.094399844781191,4,0.1966552734374929,0.8894290924072195,-0.4000215530395579,-2.1185455322265696,1.680530548095696,2,0.006619853121767827,-1.0373863831246783,43.58656311035156,2.526329384019316,44.0513916015625,2.534884182529165,44.69499969482422,0.006619853121767827
4263,2012-04-12,44.50728225708008,44.70393753051758,44.21229553222656,44.59667205810547,2119924.0,-0.0012036252232936473,2.2353302958416488,-0.1754374143700984,37.79906748626602,35.058649687964575,0.5177925062570594,1.3977565922566697,0.3171472121769625,-2.4093814820688095,17.207540248330723,0.4916419982910156,-0.9063309600682956,-1.1053058624267607,-3.2824721022694163,1.071860377415895,-2.193888982348085,-0.016722742505436372,1.2964162218523327,76.92307692307693,34.14342532486421,1.0885831199213263,4,0.2502899169921875,0.9430637359619141,-0.3463869094848633,-1.8414344787597656,1.197826385498054,3,0.02209273991612659,1.032522976681574,44.56091690063477,-1.0373863831246783,43.58656311035156,2.526329384019316,44.0513916015625,0.02209273991612659
4264,2012-04-13,44.94529342651367,45.1508903503418,44.355316162109375,44.435768127441406,1920461.0,0.009841337130035877,-1.3733278709978436,-5.700038407374215,45.969793403909634,34.88081333090059,0.02338451208427017,0.8075417729146039,-0.026240992993471934,-2.8279143256051142,15.426750229974873,0.7955741882324219,-0.9905348887283196,-0.5443834304809556,-2.567978841880681,1.4792119809187696,-1.5561811361808182,0.467414275218907,0.612556307430772,88.61387393630056,42.92283256910221,1.0117977056998635,4,-0.18772125244140625,0.5050525665283203,-0.784398078918457,-2.2034645080566406,1.6715927124023509,4,0.0069609601448430425,2.2353302958416488,44.50728225708008,1.032522976681574,44.56091690063477,-1.0373863831246783,43.58656311035156,0.0069609601448430425
4265,2012-04-16,44.88271713256836,45.35648727416992,44.31956100463867,45.14194869995117,1888019.0,-0.001392276903200651,2.0129685871998935,-0.5087707477034342,37.62520040000638,34.639787349395114,-0.05270987857758769,0.7464637956724474,0.13131750905278494,-2.7400311506451374,13.418195524571825,1.03692626953125,-0.9592260414699254,-0.5041610717773466,-2.4240495865755136,1.4157274430208204,-1.4641053291764337,0.45578318562174047,-1.537506103515625,76.44430282753336,32.013786562891916,0.9599442573990837,4,-0.22347259521484375,0.5676288604736328,-0.6436061859130859,-2.1096019744873047,1.9397659301757812,0,0.004381621717640449,-1.3733278709978436,44.94529342651367,2.2353302958416488,44.50728225708008,1.032522976681574,44.56091690063477,0.004381621717640449
4266,2012-04-17,44.5251579284668,45.01680374145508,44.31062316894531,45.01680374145508,2803781.0,-0.007966523128389302,1.8727207833522137,1.896550709282477,41.94578752783724,35.04143427499297,0.1136002926762032,0.9611002376512943,0.536130792281412,-2.3421451549398924,12.079560038811108,0.7061805725097656,-0.9942051905502254,-0.7397027969360366,-2.5438554700907474,1.0644498762186743,-1.6417791335133955,0.1623735396413224,-1.1397213745117156,48.61873112352318,2.4144338805483656,0.9020763365773565,4,-0.17430877685546875,0.9251880645751953,0.022347450256347656,-1.7520427703857422,3.1465301513671804,1,0.03412970335939769,2.0129685871998935,44.88271713256836,-1.3733278709978436,44.94529342651367,2.2353302958416488,44.50728225708008,0.03412970335939769
4267,2012-04-18,44.90059661865234,45.07043838500977,44.337440490722656,44.480464935302734,1922810.0,0.008432057462630649,-1.075950324382451,-0.8545413634176855,50.1644869600128,37.28193412518422,-0.39126905016303226,0.43921451790697574,0.218470296572427,-2.6712389818892177,10.647182879238644,0.7329978942871165,-1.0791393037543315,-0.25699615478516336,-1.8590575593220677,1.345065249751741,-1.058026857053612,0.5440345474832853,-1.4757390502929582,60.15609632496779,9.645596136690031,0.8010307022684507,4,-0.5497474670410085,0.5497493743896555,-0.08045101165770774,-2.127481460571282,2.6906394958496165,2,0.06251245707248243,1.8727207833522137,44.5251579284668,2.0129685871998935,44.88271713256836,-1.3733278709978436,44.94529342651367,0.06251245707248243
4268,2012-04-19,44.435768127441406,45.17770767211914,44.18547821044922,44.93635177612305,1913525.0,-0.010352390084229612,1.0181715904021105,-1.191492259499725,41.898554439526656,38.40564108502073,0.01956307412835656,0.7584760618850837,0.7135247047473854,-2.1568743027517883,8.981622782127369,0.9922294616699219,-1.1361195965179576,-0.6047237396240206,-2.042053500003462,0.8326060207554207,-1.3233886198137412,0.11394114056570004,-0.9722779649658193,21.373866757011204,-29.021814116908185,0.7186648801897202,4,-0.08491897583007812,1.014577865600586,0.9050750732421875,-1.3185005187988281,2.9945640563964844,3,0.040635717517257586,-1.075950324382451,44.90059661865234,1.8727207833522137,44.5251579284668,2.0129685871998935,44.88271713256836,0.040635717517257586
4269,2012-04-20,44.63242721557617,44.98998641967773,44.435768127441406,44.50728225708008,1799642.0,0.004425693454217949,-3.1332859174963907,-0.24999809487521432,39.52304721691515,39.630864556077555,-0.20887028150796993,0.4511848101832783,0.5505761967767739,-2.3013516347107768,8.236001793137598,0.554218292236321,-1.155918945291333,-0.3231441497802763,-1.6346640162990553,0.9883757167385028,-0.9789040830396658,0.33261578347911325,-1.1310771108666984,38.16785189576933,-10.54824783726518,0.6557599332593912,4,-0.28157806396484375,0.8045101165771484,0.9631776809692383,-1.2782764434814453,3.4146995544433594,4,0.024033678962178673,1.0181715904021105,44.435768127441406,-1.075950324382451,44.90059661865234,1.8727207833522137,44.5251579284668,0.024033678962178673
4270,2012-04-23,44.650306701660156,45.08831787109375,43.75640487670898,44.44470977783203,2580378.0,0.00040059407922465873,1.4628130069831549,1.6428702066695118,38.6874187873173,41.05805337948852,-0.14847290606715546,0.38474100851723136,0.5589531273463564,-2.2869688090728104,9.07754825692129,1.3319129943847727,-1.057110325900247,-0.2619106292724638,-1.5523906325420995,1.028569373997172,-0.9071506309072817,0.3833293723623541,-1.1118538535614704,62.89313071344621,16.177805255697294,0.6452400016348196,4,-0.10280036926269531,0.7866306304931641,0.9810543060302734,-1.2961559295654297,1.5285682678222656,0,0.044044029762123627,-3.1332859174963907,44.63242721557617,1.0181715904021105,44.435768127441406,-1.075950324382451,44.90059661865234,0.044044029762123627
4271,2012-04-24,45.04362106323242,45.40118026733398,44.20335388183594,44.7128791809082,2758250.0,0.00880877177843975,1.2906049619573718,1.6086908119340952,45.96914392207585,42.17583334931856,-0.35019477665039034,-0.12405754083741982,0.19614234540202347,-2.650544514809475,9.12377386980561,1.1978263854980398,-0.9611696253257449,0.2006809234619169,-0.8783546112708365,1.2797164581946703,-0.3388368439044598,0.7401986908282936,-1.4688075266123093,78.26090990054963,31.865722081095136,0.5395177673663754,4,-0.4648284912109446,0.3173351287841797,0.5877399444580078,-1.6894702911376953,1.1978263854980469,1,0.0394919848254327,1.4628130069831549,44.650306701660156,-3.1332859174963907,44.63242721557617,1.0181715904021105,44.435768127441406,0.0394919848254327
4272,2012-04-25,45.410118103027344,45.58890151977539,44.59667205810547,45.08831787109375,2798188.0,0.008136491497440446,1.921040810367675,0.9729648681691311,56.284143660666814,44.229730702029755,-0.6521447211078382,-0.5185490246549733,-0.1303526586494712,-3.003567499529723,9.47017140892916,0.9922294616699219,-0.7581070542141788,0.5680719375610366,-0.508950433701493,1.645094308823566,0.02956075192977181,1.1065831231923013,-1.7622498971786769,90.24372473343912,39.105783956248956,0.5385111856312651,4,-0.7374649047851562,-0.04916191101074219,0.3419198989868164,-2.055967330932617,-0.8313255310058523,2,0.04980321724060577,1.2906049619573718,45.04362106323242,1.4628130069831549,44.650306701660156,-3.1332859174963907,44.63242721557617,0.04980321724060577
4273,2012-04-26,45.46375274658203,45.74980163574219,45.14194869995117,45.35648727416992,1546705.0,0.0011811165835993176,-1.2666590800788058,0.33332938191991274,57.90438984593178,45.55579697336555,-0.6211572796556126,-0.5548705329922541,-0.13216297843016633,-3.0395684210808653,10.07979079504243,0.6078529357910156,-0.46791192698743345,0.5926548004150405,-0.5197514553774383,1.7050610562075192,0.036451672518801104,1.1488579283112799,-1.6994225418977607,85.65017787533232,30.497412084826074,0.556203127896239,4,-0.7106494903564453,-0.10279655456542969,0.41343116760253906,-2.1096019744873047,-1.5106887817382812,3,0.046795155247712605,1.921040810367675,45.410118103027344,1.2906049619573718,45.04362106323242,1.4628130069831549,44.650306701660156,0.046795155247712605
4274,2012-04-27,45.08831787109375,45.50844955444336,44.64136505126953,45.50844955444336,2658351.0,-0.00825789453811654,3.127679665864621,-3.916746683736975,61.28406090696246,48.18455925191623,-0.24954293704282549,-0.2084261273790773,0.28344505325259206,-2.649645814789878,10.601812681935666,0.8670845031738281,-0.3220519707503158,0.2288404464721694,-0.868543311057465,1.3262242040018037,-0.31985143229265134,0.7775323252369901,-1.165149951924846,66.81625162422485,6.50031066736787,0.548691878764819,4,-0.33521461486816406,-0.044696807861328125,0.9587068557739258,-1.7341670989990234,-1.0726814270019531,4,0.05194281852429916,-1.2666590800788058,45.46375274658203,1.921040810367675,45.410118103027344,1.2906049619573718,45.04362106323242,0.05194281852429916
4275,2012-04-30,44.76651382446289,45.1866455078125,44.64136505126953,44.98998641967773,1449827.0,-0.0071371934422324035,-1.3018776772198783,0.5319108367003962,63.25303114826726,50.55203076529734,0.060395443085376144,0.0393616637711105,0.6044719903728648,-2.3179328303784814,11.522155478680174,0.5452804565429688,-0.1966114877278926,-0.04469318389892862,-1.0625417456490283,0.973155377851171,-0.5536174647739784,0.4642310969761212,-0.6972152079681209,36.41635750088803,-29.113027159007196,0.5089242808750502,4,-0.013410568237304688,0.21453475952148438,1.3117971420288086,-1.412363052368164,-0.24135589599609375,0,0.07328274340102703,3.127679665864621,45.08831787109375,-1.2666590800788058,45.46375274658203,1.921040810367675,45.410118103027344,0.07328274340102703
4276,2012-05-01,45.92858123779297,46.348716735839844,45.14194869995117,45.32072830200195,3326435.0,0.02595840761437751,-1.5000059270498702,-2.7200334573760725,64.73986062861013,52.17151672847482,-0.9852728923577558,-1.1744735238040178,-0.5552595233753976,-3.378879673138364,11.948508188915108,1.5822029113769531,-0.14787849695001398,1.1120109558105469,0.07088760267284755,2.153134308948246,0.5914492792417008,1.632572632379393,-1.7248423797584067,76.02027486021842,10.791153712687859,0.5205616765688486,5,-0.8760204315185547,-0.9475326538085938,-0.1720743179321289,-2.444814682006836,-1.9397621154785156,1,0.005449629075053863,-1.3018776772198783,44.76651382446289,3.127679665864621,45.08831787109375,-1.2666590800788058,45.46375274658203,0.005449629075053863
4277,2012-05-02,45.571022033691406,46.10736083984375,45.27603530883789,45.81237411499024,2610023.0,-0.007785113201087546,1.0,-0.3970567008691949,60.75948780990351,54.267175991850024,-0.5840297998208399,-0.8521564284271719,-0.20033553941975413,-2.9442321293180953,12.397901529393524,0.8313255310058594,-0.037750681245171336,0.7490882873535156,-0.3070697641465401,1.8052463388535713,0.22100926160348422,1.277167313103547,-1.152785387876314,54.450233705414995,-8.915520466842956,0.528079025750029,5,-0.5184612274169922,-0.6838340759277344,0.1854848861694336,-2.0380916595458984,-0.8581428527832031,2,0.014711660724734399,-1.5000059270498702,45.92858123779297,-1.3018776772198783,44.76651382446289,3.127679665864621,45.08831787109375,0.014711660724734399
4278,2012-05-03,45.14194869995117,45.65147399902344,45.05255889892578,45.65147399902344,1517172.0,-0.009415486302304377,1.3508748287402017,2.1111286728096865,51.992726732967206,55.65269593807803,-0.0494506224211122,-0.41700623986048413,0.24440444007992568,-2.4347872989923616,12.113925310063813,0.5989151000976562,0.05571005272335583,0.30258388519287394,-0.7630511952266019,1.3682189656123498,-0.23023365501686754,0.8354014254026154,-0.5306640451336051,29.31930505036061,-29.57823725106119,0.532817540209738,5,-0.08938789367675781,-0.2949848175048828,0.607853889465332,-1.609018325805664,-0.9028358459472656,3,-0.01247522856562655,1.0,45.571022033691406,-1.5000059270498702,45.92858123779297,-1.3018776772198783,44.76651382446289,-0.01247522856562655
4279,2012-05-04,45.24921798706055,45.58890151977539,44.69499969482422,45.061500549316406,2575456.0,0.002376266204686228,1.0618563050756487,-0.36841632414707004,53.680452337536984,57.31858855476911,-0.06708155508518132,-0.5065996153203471,0.16359291103481155,-2.4621008729498897,11.519458902533305,0.8939018249511719,0.07124886055527213,0.38214225769043253,-0.6964315112205028,1.460716026601368,-0.1571446267650316,0.9214291421458967,1.0994987487792969,35.60209307105896,-20.205278260063203,0.5392868844554664,5,0.02681732177734375,-0.4022541046142578,0.500584602355957,-1.716287612915039,-0.92071533203125,4,-0.028644782824477688,1.3508748287402017,45.14194869995117,1.0,45.571022033691406,-1.5000059270498702,45.92858123779297,-0.028644782824477688
4280,2012-05-07,45.08831787109375,45.35648727416992,44.82908630371094,45.02574157714844,1699183.0,-0.0035558651204272707,-1.3137363189075209,0.3333536548192404,55.88788729383482,58.42067115163121,0.18157946108944856,-0.2783011310378214,0.3672053216521576,-2.229076353117648,10.568645850809503,0.5274009704589844,0.17895280945633374,0.1693958282470689,-0.8416612752121324,1.1804529317062702,-0.3361327234825282,0.674924379976666,1.2273245239257804,23.783886028529775,-31.57237994764174,0.5055285517296002,5,0.38437652587890625,-0.24135398864746094,0.587738037109375,-1.2827472686767578,-1.03692626953125,0,-0.023790673009108865,1.0618563050756487,45.24921798706055,1.3508748287402017,45.14194869995117,1.0,45.571022033691406,-0.023790673009108865
4281,2012-05-08,44.82908630371094,44.91847610473633,44.346378326416016,44.91847610473633,2625909.0,-0.00574941757915981,11.800068279776383,-1.4284930504754938,49.23373370263676,57.637292267405655,0.4550302613320696,0.08304791385806709,0.6690347318619843,-1.893928255348989,9.55417986958255,0.7419395446777344,0.2868897508106443,-0.15196189880371236,-0.9481792926018926,0.6442554949944679,-0.550070595702806,0.24614679809538131,1.4541432373046845,27.411287370215604,-26.208534692892137,0.3981086968990901,5,0.5184612274169922,0.017877578735351562,0.8469696044921875,-0.9564743041992188,-0.017879486083984375,1,-0.006779713804226706,-1.3137363189075209,45.08831787109375,1.0618563050756487,45.24921798706055,1.3508748287402017,45.14194869995117,-0.006779713804226706
4282,2012-05-09,44.85590362548828,45.13301086425781,44.4000129699707,44.40895080566406,1869337.0,0.0005982125443213526,-2.153842366149099,-5.00004267486024,54.968323195432625,57.31106263957241,0.3814429703244002,0.0837576760298333,0.6303874043951225,-1.8396204240605698,8.974353203848398,0.7329978942871094,0.40600825071398816,-0.13989391326904155,-0.9139631543355264,0.6341753277974433,-0.526928533802284,0.2471407072642009,1.3498518669433537,39.04122201664313,-17.88677458986612,0.38703462053324217,5,0.49164390563964844,-0.008939743041992188,0.8201522827148438,-0.7553462982177734,1.1441917419433594,2,-0.019330443332795322,11.800068279776383,44.82908630371094,-1.3137363189075209,45.08831787109375,1.0618563050756487,45.24921798706055,-0.019330443332795322
4283,2012-05-10,45.49057006835938,45.6604118347168,44.998924255371094,45.23133850097656,1760823.0,0.014149005851494367,1.2089527521942396,0.5799976102282391,59.195407467117136,57.078990035145154,-0.2782839170994009,-0.49905295711041475,-0.007249004332322784,-2.397354135030632,8.172554589593004,0.8045082092285156,0.4706656907581319,0.44560813903809304,-0.3227023905568558,1.2139186686330419,0.061452874240615074,0.829763403835571,0.6408103374316312,87.07477661075458,26.62644299261097,0.3841552647974761,5,-0.14302253723145242,-0.643606185913093,0.19218921661376243,-1.331909179687507,0.6436080932617116,3,-0.017095650511359417,-2.153842366149099,44.85590362548828,11.800068279776383,44.82908630371094,-1.3137363189075209,45.08831787109375,-0.017095650511359417
4284,2012-05-11,45.258155822753906,46.07160568237305,45.17770767211914,45.311790466308594,2040497.0,-0.00510906425784996,-7.33351114904513,-0.20689858143504053,56.22708962188202,56.2983298655468,-0.0215062235145993,-0.25507593766714365,0.24392823030018462,-2.0877212064049004,7.983210012009337,0.8938980102539062,0.43924242508668243,0.19755077362060547,-0.5749439906275953,0.9700455378688062,-0.18869660850349135,0.5837981557447023,-0.9117774963378906,52.84970083447943,-6.988265525831785,0.38624738212409887,5,0.08939170837402344,-0.4111919403076172,0.4201345443725586,-1.0994949340820312,0.768756866455071,4,-0.02251622829575539,1.2089527521942396,45.49057006835938,-2.153842366149099,44.85590362548828,11.800068279776383,44.82908630371094,-0.02251622829575539
4285,2012-05-14,45.07937622070313,45.26709747314453,44.480464935302734,44.82014465332031,2100571.0,-0.003950218447939746,1.4788551233350964,-4.8332859174965765,50.38313346190298,54.70313795813489,0.23056654380769004,-0.06409383691835302,0.450730806918763,-1.8241283948622495,7.91379972882547,0.7866325378417969,0.3868888328988902,0.008938217163091622,-0.7590157658239107,0.776892200150094,-0.3750387743304131,0.39291520865659635,-0.6984933471679753,42.487031738521345,-14.400072484438645,0.38397699149350173,5,0.1474933624267507,-0.23241233825684304,0.4983510971069265,-0.9207153320312571,0.9117774963378906,0,-0.016656698220437915,-7.33351114904513,45.258155822753906,1.2089527521942396,45.49057006835938,-2.153842366149099,44.85590362548828,-0.016656698220437915
4286,2012-05-15,46.0447883605957,46.393409729003906,45.10619354248047,45.16876602172852,3116792.0,0.021415827387806674,-1.5714307487140409,3.3793042556947412,56.02718436753961,54.1773264645389,-0.8008455730991102,-0.9589896906695685,-0.5048324974335543,-2.709670923200079,8.044204550250315,1.3140335083007741,0.36837976629851,0.8983688354492188,0.06008830264898535,1.7366493682494522,0.4792285690491056,1.317509101849332,-1.63009103088379,82.51119016681434,28.610670970850222,0.41914026640011565,5,-0.6748943328857422,-1.1754779815673828,-0.732996940612793,-1.8861274719238281,-1.0011672973632812,1,-0.04329255991844494,1.4788551233350964,45.07937622070313,-7.33351114904513,45.258155822753906,1.2089527521942396,45.49057006835938,-0.04329255991844494
4287,2012-05-16,47.70744323730469,49.91537475585938,46.08948516845703,46.37553024291992,10078085.0,0.03610951284406072,-3.018784948800203,1.5204098517705789,66.31992230854607,55.76923708404766,-2.37872786125223,-2.5303112213211847,-2.1015171791374243,-4.292967285098918,9.051260849453756,3.870586395263679,0.4119521667209085,2.4206813812255845,1.0107626190053551,3.830600143445814,1.7157220001154698,3.125640762335699,-3.226978302001953,59.375010966997856,9.09856275280827,0.7049593811101137,5,-0.5765666961669922,-0.8804931640625,-2.6034841537475586,-3.5487823486328125,-2.9766883850097656,2,-0.06070827156406977,-1.5714307487140409,46.0447883605957,1.4788551233350964,45.07937622070313,-7.33351114904513,45.258155822753906,-0.06070827156406977
4288,2012-05-17,46.24144744873047,47.57335662841797,46.21463012695313,47.57335662841797,3308200.0,-0.030728869314629037,1.0402689945926022,-0.999997135926084,57.23905159482041,56.164637001523595,-0.8273736736604107,-0.9719339541015302,-0.6154843778827441,-2.7591857778779953,9.95687108241263,1.4928131103515554,0.3246781542627346,0.8644016265869112,-0.5473235006286714,2.276126753802494,0.15853906297911635,1.570264190194706,-1.434887924194335,32.401319829946566,-15.13097692015537,0.7058625636077929,5,0.8894290924072266,0.5944423675537109,-1.1374883651733398,-2.0827865600585938,-1.9576416015625,3,-0.0052193885489078,-3.018784948800203,47.70744323730469,-1.5714307487140409,46.0447883605957,1.4788551233350964,45.07937622070313,-0.0052193885489078
4289,2012-05-18,45.70510864257813,46.66157913208008,45.59783935546875,46.3218994140625,1699519.0,-0.011598659552060853,-1.5591296207921883,0.46308770965080576,55.737707211759826,56.14795032573748,-0.24536926629068034,-0.3700866390118094,-0.08826993408093387,-2.1679111609638895,10.681434769908424,1.0637397766113281,0.26620509226181355,0.27442874908447834,-1.0991745252939182,1.648032023462875,-0.41237288810471995,0.9612303862736766,-0.5920202041626013,22.532916786280158,-25.314688729039457,0.6868016371891966,5,1.4257678985595632,1.1307811737060476,-0.6011495590210032,-1.546447753906257,-0.9832916259765696,4,0.009387780311351124,1.0402689945926022,46.24144744873047,-3.018784948800203,47.70744323730469,-1.5714307487140409,46.0447883605957,0.009387780311351124
4290,2012-05-21,46.61688613891602,46.71521377563477,45.40118026733398,45.77661895751953,1768430.0,0.019949137490693936,1.5344875157731244,-1.3623212606996462,54.34048701209669,56.71536736012192,-1.0253428129660023,-1.1878821412895562,-1.0007821898354834,-3.027456987161493,10.685700147879809,1.3140335083007955,0.31761846237793634,1.0878772735595774,-0.3313118568254083,2.507066403944563,0.3782827083670881,1.7974718387520667,3.2984886169433594,31.41267773884001,-12.339575501048138,0.7095945651924919,5,0.5408077239990163,0.21900367736815696,-1.5129270553588938,-2.4582252502441477,-2.3777732849121165,0,-0.012655788461480522,-1.5591296207921883,45.70510864257813,1.0402689945926022,46.24144744873047,-3.018784948800203,47.70744323730469,-0.012655788461480522
4291,2012-05-22,46.82248306274414,47.16216278076172,46.57218933105469,46.84930038452149,1669985.0,0.0044103530041763594,-1.2372699918990857,-0.031915231691878654,58.04598575054878,57.05732986624594,-1.0263742963083118,-1.3211122372323416,-1.2070453119008775,-3.1635388475679207,11.187569732852374,0.5899734497070312,0.3623922768098282,1.204531097412108,-0.30656618060562835,2.7156283754298443,0.44898245840324336,1.9600797364209726,3.0026078033447305,31.485191854780776,-10.462999381264435,0.7555486390088678,5,0.37543678283691406,0.013406753540039062,-1.7676877975463867,-2.5073909759521484,-2.842601776123047,1,-0.017754917965138728,1.5344875157731244,46.61688613891602,-1.5591296207921883,45.70510864257813,1.0402689945926022,46.24144744873047,-0.017754917965138728
4292,2012-05-23,47.67168807983398,47.73426055908203,46.295082092285156,46.545372009277344,1678040.0,0.018136693347763355,1.2999972566244897,-41.9995732574566,65.43077331173998,57.750148293426264,-1.6026967392734761,-2.099859741237502,-2.079049841397058,-3.9450069704854585,12.06606207727361,1.439178466796875,0.43689439695957333,1.940657615661614,0.17757876869539047,3.7037364626278375,1.0591181921785022,2.8221970391447257,2.064924574279793,97.31803146812527,51.55108988260525,0.8815394234831103,5,-0.4737682342529226,-0.8357982635497976,-2.771090507507317,-3.1107730865478445,-2.413532257080071,2,-0.055128465604163845,-1.2372699918990857,46.82248306274414,1.5344875157731244,46.61688613891602,-1.5591296207921883,45.70510864257813,-0.055128465604163845
4293,2012-05-24,47.59123611450195,48.4404411315918,47.27836990356445,47.73426055908203,2249021.0,-0.0016876256867031092,-2.0232477360129018,-0.12698428826412325,64.33261119255951,58.65076180127931,-1.3331206616428233,-1.951926122342087,-2.018767910595521,-3.7944572760808626,13.323560947474574,1.1620712280273438,0.5826830798576452,1.7538314819335952,-0.1889143641687312,3.6965773280359215,0.782458558882432,2.7252044049847584,2.058667891876219,72.05883091258711,23.97312797618416,0.971372923051164,5,-0.39331626892089844,-0.7553462982177734,-2.690638542175293,-2.632535934448242,-2.261566162109375,3,-0.06010521044935391,1.2999972566244897,47.67168807983398,-1.2372699918990857,46.82248306274414,1.5344875157731244,46.61688613891602,-0.06010521044935391
4294,2012-05-25,47.43033218383789,47.7789535522461,47.25155258178711,47.3409423828125,1765522.0,-0.003380957163561349,-2.933341868305434,-0.6249966660443282,64.33258115558972,60.20070043391118,-0.9294297155714659,-1.6933890183007776,-1.8953046988368243,-3.5504057204708843,14.098586989076084,0.5274009704589915,0.7092684417912452,1.4758268356323256,-0.557049136581675,3.5087028078463263,0.4593888495253253,2.492264821739326,2.134597347759396,66.76465124685595,14.960308270623372,1.0164379861070003,5,0.08045196533203125,-0.5944423675537109,-2.5297346115112305,-2.1230106353759766,-1.6090164184570312,4,-0.06633995993268871,-2.0232477360129018,47.59123611450195,1.2999972566244897,47.67168807983398,-1.2372699918990857,46.82248306274414,-0.06633995993268871
4295,2012-05-29,48.04712677001953,48.11863708496094,47.37670135498047,47.680625915527344,1368945.0,0.013004222356929107,1.9122843794920938,4.1000298724021675,68.86792030826027,61.627448871769026,-1.2080132052356518,-2.162688825536158,-2.5281596392364563,-4.084046532660594,14.975823409773547,0.7419357299804688,0.7911273924522177,1.9285907745361328,-0.22642281203945913,4.083604361111725,0.8510839812483368,3.006097567823929,1.4345277762924908,81.66673482778057,25.670710963478967,1.0775067932877955,5,-0.38884925842285156,-1.2112369537353516,-3.153233528137207,-2.7040481567382812,-1.6715965270996094,1,-0.06920933626967463,-2.933341868305434,47.43033218383789,-2.0232477360129018,47.59123611450195,1.2999972566244897,47.67168807983398,-0.06920933626967463
4296,2012-05-30,46.17887496948242,46.9565658569336,45.96433639526367,46.9565658569336,3231010.0,-0.03888373615928398,1.5517322568144634,-2.121934718347994,56.37930495339808,60.52293583230814,0.7613199307914869,-0.2895706421135884,-0.6988731064836031,-2.1495116354062915,16.10170301833697,2.0827903747558594,0.8731052392118244,0.04782428741454936,-2.105450943056141,2.2010995178852397,-1.0288133278207994,1.124461902649898,3.2211700912500376,8.664357814560558,-47.432518115181054,1.0766376152353465,5,0.7419357299804688,0.8804893493652344,-1.1866531372070312,-0.7642841339111328,-0.7776947021484446,2,-0.042005400018090944,1.9122843794920938,48.04712677001953,-2.933341868305434,47.43033218383789,-2.0232477360129018,47.59123611450195,-0.042005400018090944
4297,2012-05-31,46.24144744873047,46.52749633789063,45.91964340209961,46.25932312011719,2183913.0,0.0013550022448445276,1.1935355092713376,0.022985573928099974,53.83212161989575,60.14438805731651,0.5240349505878328,-0.3155180302950953,-0.8030806163852731,-2.1290638793041836,17.27306101473138,0.6078529357910227,1.0190186019829781,0.07687549591064169,-2.0605062956368414,2.214257287458125,-0.9918153998630999,1.1455663916843832,3.078620316134021,12.765960666573854,-37.78433278480946,1.0686908957737409,5,0.6793632507324219,0.8894290924072266,-1.2715730667114258,-0.8268566131591797,-0.7151222229003906,3,-0.048907771855906,1.5517322568144634,46.17887496948242,1.9122843794920938,48.04712677001953,-2.933341868305434,47.43033218383789,-0.048907771855906
4298,2012-06-01,44.57879257202149,45.571022033691406,44.24805068969727,45.1508903503418,2514263.0,-0.03595594360562393,-1.144927267329685,32.00426803243665,46.97452732457574,59.17070140318495,2.152386109200954,1.373187408823263,0.8064058346561751,-0.3876468621703566,18.263640499595084,1.993396759033196,1.023620096344274,-1.5576215744018498,-3.765406130515693,0.6501629817119934,-2.661513852458775,-0.45372929634492465,4.662897442892387,8.545007100963796,-39.99124683989843,1.103892278056922,6,1.7654533386230398,2.502920150756836,0.43801212310790305,0.8357982635497976,0.7061805725097585,4,0.0152396063584459,1.1935355092713376,46.24144744873047,1.5517322568144634,46.17887496948242,1.9122843794920938,48.04712677001953,0.0152396063584459
4299,2012-06-04,43.95306396484375,44.53409957885742,43.354148864746094,44.14078140258789,3090279.0,-0.014036463777407526,1.422016983724909,0.3281212492998734,45.17611991799648,58.15243839272937,2.797654449496328,1.9993397394891161,1.385007484084106,0.30886661984072816,19.002903312081802,1.2246437072753977,0.7774212586443099,-2.118542480468747,-4.504858085715981,0.26777312477848625,-3.311700283092364,-0.9253846778451305,5.0888804770614655,12.570397331586843,-35.21372105619207,1.193157802623617,6,1.9442310333251953,2.6816978454589844,1.1039657592773438,1.461526870727539,1.0816192626953125,0,0.031319909543733315,-1.144927267329685,44.57879257202149,1.1935355092713376,46.24144744873047,1.5517322568144634,46.17887496948242,0.031319909543733315
4300,2012-06-05,44.0156364440918,44.20335388183594,43.255821228027344,43.63125991821289,2847522.0,0.0014236204169542077,1.4941259162566523,-2.047633562966124,40.58092194452351,56.21187574761545,2.60079181663518,1.9523839575960977,1.3012874213753562,0.31587786170238275,19.80641029742983,0.9475326538085938,0.6946586108915156,-2.002335929870604,-4.52597195545831,0.5213000957171019,-3.264153942664457,-0.7405179170767511,4.685040263183872,20.53141441129414,-21.915641460968057,1.2618180127938539,6,1.8324947357177734,2.5699615478515625,0.882725715637207,1.3989543914794922,0.8581428527832031,1,0.04102358768758507,1.422016983724909,43.95306396484375,-1.144927267329685,44.57879257202149,1.1935355092713376,46.24144744873047,0.04102358768758507
4301,2012-06-06,44.5251579284668,45.03468322753906,44.20335388183594,44.51622009277344,2602305.0,0.011575919957949266,-1.6197205108940647,0.02325281356066771,33.45724612189191,52.65926161541011,1.9345647541851037,1.4956059504800976,0.7467092093581442,-0.12196070421674676,20.07057573421973,1.0190467834472656,0.6739054634411659,-1.4776180267333956,-4.034834256134673,1.0795982026678814,-2.756226141434034,-0.19900991203275709,3.7399303404690087,38.797761324549555,-1.4457272391165361,1.2786081147006387,6,1.3229732513427734,2.0604400634765625,0.3419179916381836,0.9251880645751953,0.3665008544921804,2,0.041557905699647346,1.4941259162566523,44.0156364440918,1.422016983724909,43.95306396484375,-1.144927267329685,44.57879257202149,0.041557905699647346
4302,2012-06-07,43.98881912231445,45.32072830200195,43.85473251342773,45.24921798706055,2676698.0,-0.01204574741798814,1.0891768914210018,-141.0183525394793,37.03703703703699,49.626420042574274,2.116077901316409,2.069772585763758,1.2631055643017248,0.48495456403999526,20.547867476038085,1.4659957885742259,0.5819166052829843,-1.9706026077270522,-4.63676680355811,0.695561588104006,-3.3036847056425813,-0.6375205098115231,3.875527783348673,31.66022975172841,-9.179697110552006,1.3330820979155282,6,1.6984100341796875,2.5967788696289062,1.0279855728149414,1.461526870727539,0.9922294616699219,3,0.032107275739599705,-1.6197205108940647,44.5251579284668,1.4941259162566523,44.0156364440918,1.422016983724909,43.95306396484375,0.032107275739599705
4303,2012-06-08,44.7128791809082,44.78438949584961,43.63125991821289,43.738525390625,1620539.0,0.01646009311094354,1.0639985251593476,-0.7730519421560141,44.410875743423716,47.412897219000264,1.0513454660271435,1.3538765218684716,0.544684233832271,-0.1684549610073276,21.651174872515455,1.1531295776367188,0.44518731358222396,-1.207658004760745,-3.924810384355041,1.509494374833551,-2.566234194557893,0.15091818503640297,2.782785670544058,70.56288252605287,26.2750771148022,1.3585761897971498,6,0.9743499755859375,1.8727188110351562,0.25699520111083984,0.7374668121337891,1.1352500915527344,4,0.018192656340261015,1.0891768914210018,43.98881912231445,-1.6197205108940647,44.5251579284668,1.4941259162566523,44.0156364440918,0.018192656340261015
4304,2012-06-11,44.239112854003906,45.14194869995117,44.239112854003906,44.981048583984375,2248574.0,-0.010595746361745983,-1.4337306035147614,-0.76146440582411,35.911026766198816,43.75102015877121,1.145269949031558,1.841815122113438,1.0045797715878848,0.360650270235098,22.31785976600743,0.9028358459472656,0.13377009381984095,-1.630472183227539,-4.436682299934354,1.175737933479276,-3.033577241580943,-0.22736712487413513,2.917364507574362,47.619170778658166,1.6324095310812083,1.403105058353407,6,0.8670806884765625,2.346485137939453,0.7106494903564453,1.211233139038086,1.7788581848144531,0,0.023641077387307696,1.0639985251593476,44.7128791809082,1.0891768914210018,43.98881912231445,-1.6197205108940647,44.5251579284668,0.023641077387307696
4305,2012-06-12,44.3285026550293,44.58773040771485,43.68489456176758,44.391075134277344,2714621.0,0.002020605641898543,2.960822378605345,0.08433679188046932,35.01612106244079,41.377333059775964,0.5284982885869738,1.7847948195985879,0.8888158782701225,0.32368456603830964,23.34269827444936,0.9028358459472727,-0.18646163637566104,-1.5035387039184585,-4.373627155524275,1.3665497476873583,-2.9385829297213633,-0.06849447811555365,2.5159222158648973,41.2699487902024,-6.280541651976854,1.4350442258029066,6,0.5631561279296875,2.2570953369140625,0.732996940612793,1.1218433380126953,2.2347488403320312,1,0.01593062093717368,-1.4337306035147614,44.239112854003906,1.0639985251593476,44.7128791809082,1.0891768914210018,43.98881912231445,0.01593062093717368
4306,2012-06-13,44.0513916015625,44.82908630371094,43.8904914855957,44.14078140258789,1561360.0,-0.006251306425198111,-3.565260550509783,1.4285801377796745,26.6436049175866,38.35638675951939,0.5275687590477034,2.007852064734095,1.1329071438122185,0.643005778551327,23.746615444265274,0.9385948181152344,-0.5314615421083388,-1.6809799194335966,-4.656474833066596,1.2945149941994032,-3.1687273762500965,-0.1932324626170967,2.5059449779023453,24.867685443592453,-15.710593153961288,1.4877474568164994,6,0.362030029296875,2.5342063903808594,1.1084375381469727,1.3989543914794922,1.6268997192382812,2,0.018668824421050223,2.960822378605345,44.3285026550293,-1.4337306035147614,44.239112854003906,1.0639985251593476,44.7128791809082,0.018668824421050223
4307,2012-06-14,44.81120681762695,45.311790466308594,43.71171188354492,43.71171188354492,2395682.0,0.017248381684212166,-1.910570177568991,-12.300004267486024,33.51008128565468,36.86033719963927,-0.5101045283776173,1.0750513433826896,0.3597475509088781,-0.06604147135621474,21.91109339705967,1.6000785827636719,-0.9942476916919958,-0.7763528823852539,-3.626382772025508,2.073677007255,-2.201367827205381,0.6486620624348731,1.4820085337228903,70.21276112779515,32.22789523334738,1.4250149448201288,6,-0.5229320526123047,1.7743911743164062,0.28604888916015625,0.6391391754150391,-0.205596923828125,3,0.0017953536859529606,-3.565260550509783,44.0513916015625,2.960822378605345,44.3285026550293,-1.4337306035147614,44.239112854003906,0.0017953536859529606
4308,2012-06-15,46.00009536743164,46.53643417358398,45.08831787109375,45.27603530883789,4036246.0,0.02653105404287004,-1.6341482031461294,0.6585387855363499,42.43858345655768,36.55616648170163,-1.6496583031240064,-0.1400249452901008,-0.8073323974238562,-1.1908813460157859,20.282977821707572,1.7252273559570241,-1.1989458715530716,0.42460327148437216,-2.4157965600391904,3.2650031030079347,-0.9955966442774127,1.844803187246157,-2.744274139404297,81.19125528083775,44.91164409563382,1.4201999157617813,6,-1.1039676666259766,0.5855026245117188,-0.9028396606445312,-0.5497493743896484,-2.020214080810547,4,-0.022153145016494014,-1.910570177568991,44.81120681762695,-3.565260550509783,44.0513916015625,2.960822378605345,44.3285026550293,-0.022153145016494014
4309,2012-06-18,46.134178161621094,46.25038528442383,45.213462829589844,45.77661895751953,1956707.0,0.0029148373088891955,2.515149555794075,0.49382533929023015,39.34261297126083,36.41857659578355,-1.611254031342284,-0.25330167086681854,-0.9144290116447635,-1.268905800076496,19.22583083994103,1.0369224548339844,-1.3851414093941656,0.5372325897216825,-2.3137510947033633,3.3882162741467283,-0.8882592524908404,1.9627244319342054,-2.8127446746826195,85.89337457224903,53.06827425245436,1.4254918422125218,6,-1.0503311157226562,0.4514198303222656,-1.0369224548339844,-0.6838321685791016,-2.2883834838867188,0,-0.006200368155644731,-1.6341482031461294,46.00009536743164,-1.910570177568991,44.81120681762695,-3.565260550509783,44.0513916015625,-0.006200368155644731
4310,2012-06-19,46.02691268920898,46.27720260620117,45.63359451293945,45.99115371704102,2475109.0,-0.0023250760431091644,1.4000056899813653,0.10000853497200822,48.94672049225661,38.13962930360185,-1.3283792442268165,-0.20290480184537785,-0.7601188099243288,-1.1044947389402822,18.32273779222893,0.6436080932617188,-1.3666741628934602,0.4594657897949119,-2.359108033229326,3.27803961281915,-0.949821121717207,1.8687527013070309,-2.641179188537592,81.96206805278705,44.17724613504882,1.4092869115121205,6,-0.9430656433105398,0.5586853027343821,-0.9296569824218679,-0.5765666961669851,-0.44695281982420454,1,-0.00019427004481042953,2.515149555794075,46.134178161621094,-1.6341482031461294,46.00009536743164,-1.910570177568991,44.81120681762695,-0.00019427004481042953
4311,2012-06-20,45.99115371704102,46.37553024291992,45.54420471191406,46.18781280517578,2029422.0,-0.0007769144198180866,1.9062552093404725,-5.499573287819354,48.25869405637003,39.38648008352774,-1.1876991519213504,-0.24519137522685952,-0.6617755661978961,-1.0036532640222333,17.139299482798087,0.8313255310058594,-1.2667035194837908,0.46527328491211506,-2.2993741620021027,3.2299207318263328,-0.9170504385449973,1.8475970083692275,-2.542406202911387,80.69613928187556,38.1047086444978,1.382323723457109,6,-0.9073066711425852,0.5944442749023366,-0.9542369842529368,-0.5408077239990305,0.48270797729491477,2,0.012439300432429246,1.4000056899813653,46.02691268920898,2.515149555794075,46.134178161621094,-1.6341482031461294,46.00009536743164,0.012439300432429246
4312,2012-06-21,45.04362106323242,46.46492385864258,44.82014465332031,46.035850524902344,3269269.0,-0.020602498029039684,-1.285713528399859,5.045428976005458,53.59116608273717,40.40651234345147,-0.08359927874498396,0.5221277804410178,0.30721015843820965,0.0023999821406590627,15.336963707161665,1.6447792053222656,-1.126775586037624,-0.3508560180664091,-2.9296482885505384,2.22793625241772,-1.6402521533084737,0.9385401171756556,-1.5331198159137003,13.020903948523662,-32.47773933072326,1.289396135242064,6,0.06704330444335938,1.5419769287109375,0.07598114013671875,0.4067249298095703,1.3050956726074219,3,0.014090125140636678,1.9062552093404725,45.99115371704102,1.4000056899813653,46.02691268920898,2.515149555794075,46.134178161621094,0.014090125140636678
4313,2012-06-22,44.73075485229492,44.981048583984375,43.747467041015625,44.337440490722656,5211545.0,-0.00694584945775778,1.7599933427502124,-0.3963945607000196,56.3134818217235,42.673451794065315,0.25934181777409293,0.6426553500152323,0.6400652927516717,0.37798537377594243,13.010981259868093,1.2961540222167969,-0.9510773622607971,-0.5206981658935561,-2.895742310534132,1.8543459787470198,-1.7082202382138405,0.6668239064267283,-1.1597349464508966,36.184119096249816,-12.922892269935659,1.1875220723202862,6,0.3799095153808594,1.1173763275146484,2.2481584548950195,1.8995380401611328,1.0190467834472656,4,-0.002797738578508957,-1.285713528399859,45.04362106323242,1.9062552093404725,45.99115371704102,1.4000056899813653,46.02691268920898,-0.002797738578508957
4314,2012-06-25,44.28380584716797,44.435768127441406,43.5418701171875,44.03351211547852,2820562.0,-0.009991984409894683,2.2257975702928725,0.6363706900732082,52.04917626606207,44.56601348335657,0.7971232540108701,0.8872791521336083,1.0881011935433662,0.8708473391506288,10.64589748324138,1.1888847351074219,-0.7934130814490459,-0.8103208541870117,-2.9861575354819294,1.365515827107906,-1.8982391948344741,0.2775974864604507,2.2526283264160085,25.38221311015437,-26.210055887154507,1.087918340647459,6,0.7553462982177734,1.5643253326416016,2.6995773315429688,2.346487045288086,1.5643234252929688,0,-0.006863108414750463,1.7599933427502124,44.73075485229492,-1.285713528399859,45.04362106323242,1.9062552093404725,45.99115371704102,-0.006863108414750463
4315,2012-06-26,44.72181701660156,44.91847610473633,43.98881912231445,44.31062316894531,2748182.0,0.009891001034221247,1.31110773928629,1.6428451678783635,51.5193454021183,47.32998464830454,0.47021957299247674,0.19749650721720968,0.6583063868929742,0.4813340648224198,7.834339518379939,0.929656982421875,-0.750405964788456,-0.20604419708251953,-1.8827126261842437,1.4706242320192047,-1.0443784116333816,0.6322900174683426,1.7547258758544828,40.3669245857482,-12.313200958945366,0.838334214550862,6,0.3173351287841797,1.1263141632080078,2.261566162109375,1.9084758758544922,1.0458641052246094,1,-0.019588254621720536,2.2257975702928725,44.28380584716797,1.7599933427502124,44.73075485229492,-1.285713528399859,45.04362106323242,-0.019588254621720536
4316,2012-06-27,44.239112854003906,45.05255889892578,43.979881286621094,44.90059661865234,2669985.0,-0.010793482796516707,1.2222257345619498,-1.608690811934078,51.949874382835475,49.3788505479913,1.0977974404505702,0.5559302735058935,1.155314216742788,0.9876702011257521,6.370187527154503,1.0726776123046875,-0.591448514578623,-0.5917602539062514,-2.1861243992618924,1.0026038914493896,-1.388942326584072,0.20542181877156906,2.178736582946769,23.85323016570072,-30.18512611487159,0.7971820726778216,6,0.8000392913818359,1.609018325805664,2.757678985595703,2.3911800384521484,2.6459426879882812,2,0.0303090846284797,1.31110773928629,44.72181701660156,2.2257975702928725,44.28380584716797,1.7599933427502124,44.73075485229492,0.0303090846284797
4317,2012-06-28,43.979881286621094,44.47152328491211,43.60444259643555,44.47152328491211,2676250.0,-0.005859782230225097,2.527284859676756,0.7432412170422907,43.84384365142272,49.53499056964297,1.37086539212563,0.671470362034043,1.4140287056773388,1.2718354167517631,4.970112624976888,0.8670806884765625,-0.4287735323966615,-0.7379135131835923,-2.2284604927302993,0.7526334663631147,-1.4831870029569458,0.007359976589761175,2.3804485639343156,28.99413663015317,-22.005773051897883,0.7452734897733541,6,1.0235157012939453,1.8682498931884766,3.0370235443115234,2.650411605834961,3.244853973388679,3,0.056707301947027444,1.2222257345619498,44.239112854003906,1.31110773928629,44.72181701660156,2.2257975702928725,44.28380584716797,0.056707301947027444
4318,2012-06-29,45.258155822753906,45.30285263061523,44.23017120361328,44.88271713256836,2100682.0,0.029064983777518094,3.6153480012803416,-0.763642429838378,57.53966327563959,51.55688504790727,-0.02650877111780403,-0.5831993086372904,0.16506519607464298,0.01461958961225207,5.006409089586768,1.3229713439941335,-0.1303871516030668,0.5063928604125962,-1.0016774025806683,2.0144631234058608,-0.24764227108403247,1.260427991909225,1.0458048331341416,97.46182557064014,44.13264673285512,0.7540351314966314,6,-0.2547588348388672,0.5899753570556641,1.758749008178711,1.3721370697021484,2.2168731689453125,4,0.024096450534947467,2.527284859676756,43.979881286621094,1.2222257345619498,44.239112854003906,1.31110773928629,44.72181701660156,0.024096450534947467
4319,2012-07-02,45.32966995239258,45.83025360107422,45.07937622070313,45.46375274658203,1682627.0,0.0015801379516819924,-1.3661968444778667,-0.35713632530304107,57.427051048984296,52.49914399865479,-0.2504847196082238,-0.5758160670164258,0.11795754310536921,-0.03492076418154255,5.283201641275487,0.7508773803710866,0.0765638658832728,0.5090766906738295,-0.970903025360009,1.9890564067076681,-0.23091316734308975,1.2490665486907488,0.919048892721456,77.51005599134851,21.719591739051957,0.7399898580169192,7,-0.32627296447753906,0.3575592041015625,1.687234878540039,1.3006229400634766,2.4671630859375,0,0.00926835963709527,3.6153480012803416,45.258155822753906,2.527284859676756,43.979881286621094,1.2222257345619498,44.239112854003906,0.00926835963709527
4320,2012-07-03,45.82131576538086,45.91964340209961,45.07043838500977,45.42799758911133,915762.0,0.01084600469195185,1.8787906218882713,-2.9333978207061366,62.724954486638346,54.106506268684605,-0.8653636657610448,-0.975250439278831,-0.3436420146956749,-0.5056499508747052,5.529519628174624,0.8492050170898366,0.12770894670193655,0.9104385375976562,-0.5830265938766033,2.4039036690719158,0.16370597186053004,1.6571711033347825,0.3732661051746433,95.75295428032874,34.561738238976666,0.7467325657371296,7,-0.8179187774658203,-0.13408660888671875,1.3520212173461914,0.8089771270751953,1.6537132263183594,1,0.0005851754065153703,-1.3661968444778667,45.32966995239258,3.6153480012803416,45.258155822753906,2.527284859676756,43.979881286621094,0.0005851754065153703
4321,2012-07-05,46.37553024291992,46.84930038452149,45.669349670410156,45.669349670410156,2152925.0,0.01209512359655518,-2.3417818615932484,1.7954435241402051,61.58940172756634,54.995199118110065,-1.519066498653828,-1.458510506982634,-0.873430365059086,-1.0359409184124786,6.1078693853123,1.1799507141113352,0.21092337841008657,1.3721343994140653,-0.24486842658961905,2.9891372254177497,0.5636329864122231,2.1806358124159075,-2.833660125732422,85.39935576403076,24.302150881961722,0.8085014130018426,7,-1.1799449920654297,-1.2693367004394531,0.8715534210205078,0.2547626495361328,0.8670845031738281,3,-0.013107108811689527,1.8787906218882713,45.82131576538086,-1.3661968444778667,45.32966995239258,3.6153480012803416,45.258155822753906,-0.013107108811689527
4322,2012-07-06,45.40118026733398,45.59783935546875,45.16876602172852,45.410118103027344,1330686.0,-0.021010001836791914,1.2325456764883567,-0.012656586772985576,45.41721493980569,53.78450279789698,-0.546090097658471,-0.3930780559463969,0.10271221703490596,-0.040806661624309015,6.809514383154319,1.2067642211913991,0.16578387535660966,0.3271663665771385,-1.225349044730514,1.879681777884791,-0.44909133907668775,1.1034240722309647,-1.7931615447997942,44.70986281458009,-13.273633211700506,0.7762577056538273,7,-0.20559501647948508,-0.3486194610595632,1.5889072418212962,1.2291126251220774,1.85931396484375,4,0.032683627736564747,-2.3417818615932484,46.37553024291992,1.8787906218882713,45.82131576538086,-1.3661968444778667,45.32966995239258,0.032683627736564747
4323,2012-07-09,45.52632522583008,45.84812927246094,45.20452117919922,45.410118103027344,1256181.0,0.0027564252241729648,-1.4406784564753534,-13.001707212964483,45.34245366129414,53.039311397367214,-0.6107415406297818,-0.47870023446613175,-0.020878049345775196,-0.1390903278898037,7.4583905012789025,0.6436080932617188,0.12498140064625574,0.4116390228271456,-1.1436593585410577,1.966937404195349,-0.36601016785695606,1.1892882135112472,-1.8534808700561456,25.628004923678294,-27.634344884741676,0.7776491906841029,7,-0.2994537353515625,-0.47376441955566406,1.4995183944702148,1.1039676666259766,2.207935333251953,0,0.037306108625171364,1.2325456764883567,45.40118026733398,-2.3417818615932484,46.37553024291992,1.8787906218882713,45.82131576538086,0.037306108625171364
4324,2012-07-10,45.28497314453125,46.01797103881836,44.981048583984375,45.72298431396485,1491666.0,-0.005301374097329781,1.0173890455692445,-3.7692282440994602,44.429506673593984,52.25155153864229,-0.2374046862747221,-0.163352686019536,0.23135948607441037,0.12385310721509768,8.108085929116106,1.0369224548339844,0.10101598551692348,0.11799392700195455,-1.3827220268556886,1.6187098808595977,-0.6323640499268635,0.8683519039307726,-1.5485996681823693,16.267858564862493,-31.985930459905106,0.7503579769288204,7,-0.058101654052734375,-0.23241233825683594,1.4280061721801758,1.3453197479248047,2.413532257080078,1,0.0483616461508809,-1.4406784564753534,45.52632522583008,1.2325456764883567,45.40118026733398,-2.3417818615932484,46.37553024291992,0.0483616461508809
4325,2012-07-11,45.03468322753906,45.64253234863281,44.76651382446289,45.38330459594727,1076407.0,-0.005526997138617373,1.020624815771297,0.7959189005591296,43.042920667547506,51.2618900147214,0.0692107036189924,0.1502589830523391,0.500225194432673,0.37565770550718014,8.522999404871223,0.8760185241699219,0.07501190711015226,-0.16760501861572408,-1.6176307541644377,1.2824207169329895,-0.8926178863900773,0.5574078491586292,-1.2360512130267267,12.875510540486045,-29.982620403748896,0.7250128677743565,7,0.19218826293945312,0.017877578735351562,1.2313451766967773,1.5956096649169922,3.0928916931152344,2,0.061333834565576284,1.0173890455692445,45.28497314453125,-1.4406784564753534,45.52632522583008,1.2325456764883567,45.40118026733398,0.061333834565576284
4326,2012-07-12,44.873779296875,45.24028015136719,44.346378326416016,44.82908630371094,2283029.0,-0.003572889140822655,1.2988502364274923,-0.12819923623192903,48.604984744223714,51.79090569169929,0.3683450732915432,0.3962490306401989,0.6407555537255547,0.5320177532355785,9.013084459584826,0.8939018249511719,0.11364470289508688,-0.36962833404540874,-1.7258435380119366,0.9865868699211191,-1.0477359360286727,0.3084792679378552,-1.0141339149624784,31.550805800117754,-14.458531091904621,0.6781076019832648,7,0.6659564971923828,0.3218059539794922,1.3430852890014648,1.7118186950683594,3.2806129455566406,3,0.057968143882308754,1.020624815771297,45.03468322753906,1.0173890455692445,45.28497314453125,-1.4406784564753534,45.52632522583008,0.057968143882308754
4327,2012-07-13,44.89165878295898,45.311790466308594,44.27486801147461,44.37319564819336,2263676.0,0.00039843949772300213,-1.900002133743012,11.600546261522545,51.388907182276725,51.1074883479923,0.551386803979959,0.40549582205521517,0.6138171639638443,0.5092240869029538,9.373138567617898,1.0369224548339844,0.1287968643908144,-0.35577144622803303,-1.707057349247954,0.9955144567918879,-1.031414397737997,0.319871505281931,-0.9722203009942731,35.384642319408535,-11.377283595753937,0.6756429515099612,7,0.6704254150390696,0.3039264678955149,1.3252058029174876,1.693939208984382,2.8962364196777415,4,0.0523695498645107,1.2988502364274923,44.873779296875,1.020624815771297,45.03468322753906,1.0173890455692445,45.28497314453125,0.0523695498645107
4328,2012-07-16,44.981048583984375,45.571022033691406,44.85590362548828,44.89165878295898,1242309.0,0.001991234083319915,-7.888973185708528,0.17241303196187374,56.414487537270254,50.99498129113519,0.46774388294830516,0.24859264929902025,0.5300528338675505,0.42695112696227966,8.956972988789428,0.715118408203125,0.18440624031812547,-0.21542930603027344,-1.5233731414417235,1.0925145293811767,-0.8694012237359985,0.4385426116754516,-1.0030128639685358,40.512841836198746,-8.583615188019422,0.6539719177057236,7,0.5810356140136719,0.2145366668701172,1.155364990234375,1.6045494079589844,2.529735565185547,0,0.05067568942812417,-1.900002133743012,44.89165878295898,1.2988502364274923,44.873779296875,1.020624815771297,45.03468322753906,0.05067568942812417
4329,2012-07-17,45.84812927246094,45.89282608032226,45.07937622070313,45.14194869995117,1350263.0,0.019276577931651273,1.0449377861954887,7.900012802457444,59.60365754492239,50.648170519833414,-0.3554373066513392,-0.6756582400996649,-0.32466898411361456,-0.42333105179444885,8.619276013105672,0.9117774963378835,0.35394731434755045,0.6659538269042997,-0.6045357298232403,1.9364433836318398,0.030709048540529693,1.3011986052680697,-1.8126682591549823,97.23745573374745,45.093731051720525,0.6352447783637701,7,-0.2860450744628906,-0.6525440216064453,0.2882843017578125,0.7374687194824219,1.3944854736328125,1,0.04113867493725665,-7.888973185708528,44.981048583984375,-1.900002133743012,44.89165878295898,1.2988502364274923,44.873779296875,0.04113867493725665
4330,2012-07-18,46.01797103881836,46.30401992797852,45.38330459594727,45.67829132080078,1387851.0,0.0037044426687096177,1.0196053000413883,0.4810097179682478,66.0225358732977,51.140740980470234,-0.5525572293170029,-0.8919341682189597,-0.47473640543131523,-0.5665095709127144,8.368730075077508,0.92071533203125,0.33301429151720896,0.83624267578125,-0.43300093698287867,2.1054862885453787,0.20162086939918566,1.4708644821633143,-1.9262332380880949,85.90303235388085,28.934014714306215,0.6346218063820642,7,-0.7285270690917969,-0.8223857879638672,-0.1720752716064453,0.567626953125,-0.026817321777336645,2,0.0365190886268183,1.0449377861954887,45.84812927246094,-7.888973185708528,44.981048583984375,-1.900002133743012,44.89165878295898,0.0365190886268183
4331,2012-07-19,46.56325149536133,46.93869018554688,45.86600875854492,45.90176391601562,1407652.0,0.011849293748370515,-1.926833584004266,1.947386153068694,72.12864916934441,54.10867811708564,-1.1939675534600767,-1.4673908114415752,-0.9851415194150377,-1.0806862063285436,8.210717879390023,1.0726814270019602,0.32357977797625637,1.3529182434082045,-0.015078668993780298,2.7209151558101894,0.6689197872072086,2.0369166996092005,-2.41636244295524,85.90601527985599,24.349183144448112,0.683998456200994,7,-0.9564723968505859,-1.3229713439941406,-0.8246231079101562,0.02234649658203125,0.23241424560546875,3,0.03359566557435989,1.0196053000413883,46.01797103881836,1.0449377861954887,45.84812927246094,-7.888973185708528,44.981048583984375,0.03359566557435989
4332,2012-07-20,45.67829132080078,45.78555679321289,45.159828186035156,45.6604118347168,1543349.0,-0.019005549357924645,4.384686089454247,0.027029209077015944,53.858810207193464,55.054939955518904,-0.2967743924481425,-0.5612187824818946,-0.0757347975312257,-0.19699940052113618,8.460369284390262,1.4034233093261719,0.20697341544900638,0.4362245559692397,-0.9448715272129675,1.817320639151447,-0.25432348562186036,1.1267725975603398,-1.4197302230690596,39.48497225223891,-16.805968527395102,0.6905480415911033,7,-0.07151222229003906,-0.43801116943359375,-0.17878150939941406,0.9073066711425781,0.9564704895019602,4,0.05420738933164304,-1.926833584004266,46.56325149536133,1.0196053000413883,46.01797103881836,1.0449377861954887,45.84812927246094,0.05420738933164304
4333,2012-07-23,44.60560989379883,45.213462829589844,44.29274368286133,45.061500549316406,1798188.0,-0.023483396510356802,1.4235343732584935,-25.497973117132496,44.38278992519779,55.049749205697104,0.7057902547386306,0.5287138169169765,0.9889722330314612,0.8690145323987224,8.617526411865503,1.3855476379394531,0.02469521870062863,-0.630199623107913,-2.022141074607404,0.7617418283915782,-1.3261703488576586,0.06577110264183261,2.333080291748054,11.82435890596996,-40.056514262190504,0.6959707257497459,7,1.001169204711914,0.6346702575683594,0.8313264846801758,1.9799880981445312,1.9576416015625,0,0.071342714883051,4.384686089454247,45.67829132080078,-1.926833584004266,46.56325149536133,1.0196053000413883,46.01797103881836,0.071342714883051
4334,2012-07-24,43.979881286621094,44.93635177612305,43.72958755493164,44.73969650268555,2039825.0,-0.0140280249203526,1.0930314107547514,1.6666610882862378,36.00541784491074,54.267804447626354,1.2593579205815928,1.1915996401874764,1.6067835600173979,1.496501457008904,8.691370626310146,1.2067642211914062,0.024458340187081262,-1.240732002258298,-2.682190035779925,0.20072603126332922,-1.9614610190191115,-0.5200029854974844,2.9058899688720743,7.799492895665584,-36.9401458000126,0.7207290167608134,7,1.354257583618164,1.2603988647460938,1.760981559753418,2.6057167053222656,2.9319915771484375,1,0.08028450189616465,1.4235343732584935,44.60560989379883,4.384686089454247,45.67829132080078,-1.926833584004266,46.56325149536133,0.08028450189616465
4335,2012-07-25,43.845794677734375,44.50728225708008,43.60444259643555,44.50728225708008,1033113.0,-0.0030488169809478327,1.7297252097690379,0.8705900663215869,29.462997751058097,52.14091700394128,1.348918759723155,1.3246050167414438,1.7369950361404705,1.6370082436001212,9.22499987357906,0.9028396606445312,0.00733591063024619,-1.3310174942016602,-2.885130118436038,0.22309513003271775,-2.108073806318849,-0.5539611820844712,2.913729229736333,7.238577065692797,-31.021210192655854,0.7770563121171876,7,1.425771713256836,1.3944854736328125,1.9889278411865234,2.7398033142089844,2.815784454345703,2,0.07747196950872781,1.0930314107547514,43.979881286621094,1.4235343732584935,44.60560989379883,4.384686089454247,45.67829132080078,0.07747196950872781
4336,2012-07-26,45.57995986938477,45.70510864257813,44.56985473632813,44.56985473632813,2405414.0,0.03955145993809617,-1.2477935594974188,-1.5270205588074162,51.291986957178665,52.130148090041494,-0.3068040505946499,-0.3203829465239636,-0.012096914471001696,-0.0954314158333105,9.915458773634102,1.859313964843757,0.056479528343203356,0.3361053466796946,-1.1623758669423765,1.8345865603017657,-0.41313526013134094,1.0853459534907302,0.9902591594238288,90.5737661910645,50.935129981544485,0.7492406068110367,7,-0.3083934783935618,-0.33967971801758523,0.2547626495361257,1.0056381225585866,0.8581466674804545,3,0.009021373621972861,1.7297252097690379,43.845794677734375,1.0930314107547514,43.979881286621094,1.4235343732584935,44.60560989379883,0.009021373621972861
4337,2012-07-27,46.47386169433594,46.75096893310547,45.67829132080078,45.67829132080078,2313234.0,0.01961172909131026,-1.6966253344457551,0.7876114549855925,56.1628051803182,52.102183383713495,-1.0646246680193983,-1.0728685310809567,-0.9644465752425404,-0.9642654880708363,10.628409861007833,1.171009063720696,0.16456646016125376,1.1053081512451186,-0.3651132447119565,2.5757295472021937,0.37009745326658106,1.8405188492236562,-2.8694190979003906,91.19323313648779,47.72588892246078,0.7352106979785381,7,-1.2022953033447266,-1.23358154296875,-0.6391391754150391,0.11173629760742188,-0.205596923828125,4,0.0069244094400289224,-1.2477935594974188,45.57995986938477,1.7297252097690379,43.845794677734375,1.0930314107547514,43.979881286621094,0.0069244094400289224
4338,2012-07-30,46.348716735839844,46.62582397460938,45.74980163574219,46.47386169433594,1599955.0,-0.002692803092611218,3.0833585234444825,-0.15730218552509181,57.02480879492941,51.81564463371427,-0.8102839149323131,-0.9084068551552207,-0.8531480591155827,-0.8295126789639937,11.273878733023594,0.8760223388671946,0.24163147679821861,0.9256351470947237,-0.607111044036273,2.4583813382257205,0.15926205152922535,1.692008242660222,-2.6813436126709007,87.21599140684955,38.64300935217028,0.766373095565499,7,-1.0771503448486328,-1.1084365844726562,-0.5005855560302734,0.23688125610351562,0.1966552734375,0,0.006171585636193244,-1.6966253344457551,46.47386169433594,-1.2477935594974188,45.57995986938477,1.7297252097690379,43.845794677734375,0.006171585636193244
4339,2012-07-31,45.74980163574219,46.43810653686523,45.59783935546875,46.24144744873047,1322072.0,-0.012921934894359999,-1.1123641838564413,3.928610620008535,54.514659204207746,50.53699167048205,-0.2534347567057793,-0.29133985673914964,-0.2580338827083182,-0.23593602418760895,11.48708898983484,0.8402671813964773,0.2899706795918533,0.305713462829587,-1.2331460898920241,1.8445730155511981,-0.4637163135312221,1.0751432391903961,-2.020756596374511,68.18182369250876,14.46986078677503,0.7694297763608063,7,-0.47823524475097656,-0.509521484375,-0.2704038619995117,0.8357963562011719,2.0917282104492188,1,0.017780401893231934,3.0833585234444825,46.348716735839844,-1.6966253344457551,46.47386169433594,-1.2477935594974188,45.57995986938477,0.017780401893231934
4340,2012-08-01,45.84812927246094,46.12524032592773,45.60677719116211,46.00009536743164,1617071.0,0.002149247279838118,1.5777769348216282,0.3090966930991139,56.200218859812225,48.76716608053403,-0.4228558596740086,-0.408499686628204,-0.38849204518747626,-0.3400836368502951,11.64256286852146,0.5184631347656179,0.30656468699974937,0.40270042419433594,-1.1375889566592434,1.9429898050479153,-0.36744426623245374,1.1728451146211256,-2.0586457552185067,58.60649286596251,2.004903487723567,0.7701446904267882,8,-0.6704235076904297,-0.5765628814697266,-0.40448760986328125,0.7374687194824219,1.966583251953125,2,0.023201461176029614,-1.1123641838564413,45.74980163574219,3.0833585234444825,46.348716735839844,-1.6966253344457551,46.47386169433594,0.023201461176029614
4341,2012-08-02,45.76768112182617,45.9732780456543,45.30285263061523,45.58890151977539,1401387.0,-0.00175466593536866,1.2727307995706896,-1.1764440093380526,55.530477302414866,48.95290686889197,-0.522023578366543,-0.3962404226446665,-0.348399714098548,-0.26712416560993546,11.011370426693576,0.6704254150390696,0.2299251831395992,0.35264472961425497,-1.1334039297460805,1.8386933889745904,-0.39037960006591277,1.0956690592944227,-1.91896789626648,32.09883697957174,-26.063505027202012,0.7430243296801671,8,-0.5899753570556641,-0.49611473083496094,-0.3240394592285156,0.8179168701171875,2.4492835998535156,3,0.019531206046347283,1.5777769348216282,45.84812927246094,-1.1123641838564413,45.74980163574219,3.0833585234444825,46.348716735839844,0.019531206046347283
4342,2012-08-03,46.88505554199219,47.32306671142578,46.17887496948242,46.4827995300293,1229332.0,0.02441404923250845,-1.2654904019366071,2.25001066871506,60.63936276883829,50.759192740407585,-1.6206448022086448,-1.4722286145130141,-1.5213546193393057,-1.401408889360745,11.190156416370828,1.5553855895996094,0.12247802809539365,1.3958253860473633,-0.22900094976910879,3.0206517218638353,0.5834122181391237,2.208238553955603,-2.9782972022815812,78.31857655116164,17.183282266691137,0.8124131679082364,8,-1.4213008880615234,-1.4213008880615234,-1.4414138793945312,-0.2994575500488281,1.278278350830071,4,-0.00953286713559831,1.2727307995706896,45.76768112182617,1.5777769348216282,45.84812927246094,-1.1123641838564413,45.74980163574219,-0.00953286713559831
4343,2012-08-06,47.22473526000977,47.6180534362793,46.9029312133789,46.91187286376953,1371182.0,0.007244946477952929,-3.324302503950124,0.7777693482157428,58.17409949202524,53.22237959008697,-1.731853943368698,-1.768832659345314,-1.9112200595200122,-1.7541971585515554,11.263237116804465,0.7329978942871094,-0.07538210967197756,1.6505846023559627,-0.15038940559455227,3.4515586103064777,0.7500975983807052,2.55107160633122,-3.181324585430559,83.01148758642088,25.350546078404612,0.9004870039752588,8,-1.6134872436523509,-1.6134872436523509,-1.798971176147468,-0.6391372680664134,1.5643272399902273,0,-0.020253591348597944,-1.2654904019366071,46.88505554199219,1.2727307995706896,45.76768112182617,1.5777769348216282,45.84812927246094,-0.020253591348597944
4344,2012-08-07,47.47502899169922,48.14545440673828,47.40351867675781,47.54653930664063,1542790.0,0.00530005579303694,-5.916817810021693,-0.22856794488814774,58.56993299926452,56.45648350655435,-1.6027708744288347,-1.946435078857192,-2.2046385909962964,-2.023699061824928,11.681314187358996,0.9207191467285085,-0.07102606625776531,1.7913755416870103,-0.19258952688809927,3.77534061026212,0.799393007399452,2.7833580759745686,-3.217139751418003,76.41507788145277,21.404283311459523,0.9919825342875562,8,-1.1173744201660156,-1.6000804901123047,-2.049264907836914,-0.8894309997558594,1.537506103515632,1,-0.019582020320291327,-3.324302503950124,47.22473526000977,-1.2654904019366071,46.88505554199219,1.2727307995706896,45.76768112182617,-0.019582020320291327
4345,2012-08-08,47.79683303833008,47.85940551757813,46.89399337768555,47.15322494506836,1274304.0,0.0067783854684349,1.5116313689684324,-9.000213378853262,57.45140329047421,57.14086309914275,-1.4585644761772372,-2.1615178141891462,-2.5866013614316756,-2.3556130247095695,12.140624781044085,0.9654121398925852,0.10357389633591652,1.9750720977783232,-0.19454827465469293,4.144692470211339,0.8902619115618151,3.059882283994831,-3.2279385847323,87.73583513046002,35.1198035250103,1.0848101862165096,8,-1.0726795196533203,-1.921884536743164,-2.4515199661254883,-1.2112350463867188,0.509521484375,2,0.000935141619644142,-5.916817810021693,47.47502899169922,-3.324302503950124,47.22473526000977,-1.2654904019366071,46.88505554199219,0.000935141619644142
4346,2012-08-09,47.47502899169922,48.07394027709961,47.43927383422852,47.92197799682617,1200246.0,-0.006732748305160574,-1.4482786529420386,-0.6944427980417027,61.64541664029369,57.75004215025113,-0.9383532001687485,-1.723191531062355,-2.2697072181688753,-2.0463210031964536,13.089788417548592,0.6346664428710866,0.41074245242867846,1.5232055664062472,-0.7178351089435324,3.7642462417560267,0.40268522873135737,2.643725904081137,-2.620009741850197,65.90906004923117,11.151530266585397,1.1205203376748896,8,-0.7508754730224609,-1.6000804901123047,-2.129715919494629,-0.8894309997558594,1.2246437072753906,3,0.007154993686770306,1.5116313689684324,47.79683303833008,-5.916817810021693,47.47502899169922,-3.324302503950124,47.22473526000977,0.007154993686770306
4347,2012-08-10,47.24261474609375,47.43927383422852,46.8314208984375,47.22473526000977,1633516.0,-0.0048955050800728594,1.9564999582532512,-0.04000341398880329,69.18076072099849,59.100703475369926,-0.654221950985729,-1.3761762134640207,-2.047021987991485,-1.829181812344629,13.86144666202842,0.6436080932617188,0.796965936266858,1.173243522644043,-1.0802494004556493,3.4267364457437353,0.04649706109419327,2.2999899841938927,-2.124360683693588,31.292493308483277,-27.70213841011103,1.1267464615498473,8,-0.5184612274169922,-1.367666244506836,-2.0917253494262695,-0.6570167541503906,1.7877998352050781,4,0.020624387130614874,-1.4482786529420386,47.47502899169922,1.5116313689684324,47.79683303833008,-5.916817810021693,47.47502899169922,0.020624387130614874
4348,2012-08-13,47.26049423217773,47.3051872253418,46.8671760559082,47.25155258178711,1144759.0,0.000378460975965611,7.909217877094972,0.5001066780454595,76.17688902795895,61.50761790023117,-0.5913513447165215,-1.2801640992178847,-2.0210227828052822,-1.8581055594739766,14.437603294292867,0.43801116943359375,0.9098946445246554,1.0771507263183508,-1.1751523483088349,3.3294538009455366,-0.04900081099523845,2.20330226363194,-1.9000641422305193,32.65315009318718,-31.46167264302548,1.1261515373135917,8,-0.5363407135009695,-1.3855457305908132,-2.136421203613274,-0.6748962402343679,2.1721763610839915,0,0.01910347480094332,1.9564999582532512,47.24261474609375,-1.4482786529420386,47.47502899169922,1.5116313689684324,47.79683303833008,0.01910347480094332
4349,2012-08-14,47.73426055908203,48.15439224243164,47.40351867675781,47.51972579956055,1571317.0,0.010024574109970708,-2.3599965860111807,23.992747440292103,79.43168050854015,64.08889141675648,-0.8426308010675001,-1.6921378814764125,-2.42432833929972,-2.333136841628246,14.971936529344209,0.8938980102539134,0.9284570978155386,1.4566104888915987,-0.8924645352096121,3.8056855129928095,0.2820729768409933,2.631148000942204,-2.1510285237915383,68.24332701861832,-2.939306705489898,1.174537512050606,8,-1.0056381225585938,-1.8548431396484375,-2.5945444107055664,-1.1486625671386719,1.1799468994140696,1,0.02209737678061252,7.909217877094972,47.26049423217773,1.9564999582532512,47.24261474609375,-1.4482786529420386,47.47502899169922,0.02209737678061252
4350,2012-08-15,47.69850540161133,48.351051330566406,47.528663635253906,47.82365036010742,1398702.0,-0.0007490460112280495,-2.5384564881987983,-0.5833318515620832,71.5847347089797,65.87269779526369,-0.5775304527238418,-1.6063862019300927,-2.3190923476730347,-2.2858789210926815,15.225895651389173,0.8223876953125,0.9536781381417896,1.3368286132812486,-1.092007619343775,3.7656648459062723,0.12241049696873318,2.551246729593764,-1.8581573456067204,57.05890622097489,-11.188767659227622,1.2144181163125125,8,-0.43354225158691406,-1.7207584381103516,-2.5587892532348633,-1.1129074096679688,3.4415130615234446,2,0.027548655509007425,-2.3599965860111807,47.73426055908203,7.909217877094972,47.26049423217773,1.9564999582532512,47.24261474609375,0.027548655509007425
4351,2012-08-16,48.1275749206543,48.22590637207031,47.70744323730469,47.72532272338867,1351046.0,0.008995449971237024,-1.3673512044730105,-3.214290068889837,68.6116771035384,66.75851049911927,-0.7114635024760503,-2.0155920216911696,-2.6886885763868165,-2.71539236731261,14.982961452742472,0.5274009704589844,1.0664400112205925,1.6876819610595675,-0.8660284180026352,4.24139234012177,0.4108267715284626,2.9645371505906724,-1.9859424717022733,85.29402904895548,19.1247491639063,1.2768551895311027,8,-0.5363388061523438,-2.1498279571533203,-2.987858772277832,-1.5419769287109375,2.4939804077148438,3,0.003714702067276976,-2.5384564881987983,47.69850540161133,-2.3599965860111807,47.73426055908203,7.909217877094972,47.26049423217773,0.003714702067276976
4352,2012-08-17,48.15439224243164,48.190147399902344,47.92197799682617,48.10075759887695,1075400.0,0.0005572132363111937,3.2857404133390236,0.13333586222593127,70.78188866790477,68.15937596310587,-0.6026670679232851,-1.9472302488918345,-2.6372043296864334,-2.7265163945524122,15.522244204513733,0.2681694030761719,1.1719494778498358,1.5906942367553683,-1.046279358368075,4.2276678318788115,0.2722074391936502,2.9091810343170863,-1.7476295276858878,86.7469260056197,22.27989672298115,1.3184867975617212,8,-0.5631561279296875,-2.176645278930664,-2.786731719970703,-1.5687942504882812,1.7699241638183594,4,0.011323587136097046,-1.3673512044730105,48.1275749206543,-2.5384564881987983,47.69850540161133,-2.3599965860111807,47.73426055908203,0.011323587136097046
4353,2012-08-20,47.78789520263672,48.11863708496094,47.51972579956055,48.0381851196289,1157960.0,-0.007610874579203619,1.9130362179011429,-4.666571834992755,74.78268291280041,69.96079262016542,-0.1652641935821748,-1.4019806897764084,-2.2183922313569937,-2.3375913270564013,16.77402327167266,0.6346664428710938,1.2970747502914577,1.0650829315185533,-1.4559003355243405,3.586066198561447,-0.19540870200289362,2.32557456504,-1.1478178539924855,40.56604533193768,-22.463173388797934,1.260491633521447,8,-0.19665908813476562,-1.8101482391357422,-2.409060478210449,-1.2022972106933594,2.0649070739746094,0,0.02600071364083756,3.2857404133390236,48.15439224243164,-1.3673512044730105,48.1275749206543,-2.5384564881987983,47.69850540161133,0.02600071364083756
4354,2012-08-21,47.51078414916992,48.02924728393555,47.31412887573242,47.76107788085938,1363575.0,-0.00579877084545688,-1.2222301250022227,1.0000152411144871,69.37503611801367,71.28564071211424,0.13125496543302972,-0.8925412087573861,-1.8758343093633485,-2.046429728863316,17.810075477708644,0.715118408203125,1.2786019736913516,0.611426734924315,-1.5728139279785225,2.7956673978271525,-0.48069359652710375,1.7035470663757337,-0.6653899226950273,18.965282555192164,-42.780035392455915,1.0921203314514176,8,0.08045196533203125,-1.5330371856689453,-2.1319494247436523,-0.9251861572265625,2.4492874145507812,1,0.04045158333016863,1.9130362179011429,47.78789520263672,3.2857404133390236,48.15439224243164,-1.3673512044730105,48.1275749206543,0.04045158333016863
4355,2012-08-22,47.24261474609375,47.66274642944336,46.91187286376953,47.51972579956055,1026737.0,-0.005644390171170355,1.666680214323938,1.107143401460045,66.46706331798687,71.82137923185793,0.34927052492017197,-0.3761267320241757,-1.546866558352903,-1.7721921224714663,18.625402160473207,0.7508735656738281,1.263242574415969,0.17341632843017862,-1.4731731567426323,1.8200058136029895,-0.6498784141562268,0.9967110710165841,1.1084365844726562,25.169973233933103,-38.65962345442817,0.8232947425864042,8,0.3486213684082031,-1.2648677825927734,-1.8637800216674805,-0.6570167541503906,2.5923118591308594,2,0.03538315398896441,-1.2222301250022227,47.51078414916992,1.9130362179011429,47.78789520263672,3.2857404133390236,48.15439224243164,0.03538315398896441
4356,2012-08-23,45.99115371704102,46.7599105834961,45.96433639526367,46.7599105834961,2213223.0,-0.026490088149835223,1.0697680188562397,2.774183334939361,40.31005379834517,68.61352290711866,1.5288870672387418,0.9567736933322379,-0.23896225335646903,-0.5233058304940599,19.06915108877329,1.2782783508300781,1.191629358109843,-1.0986043930053668,-2.6757013485458145,0.4784925625350809,-1.8871528707755942,-0.3100559152351394,2.331114044189448,1.2048337312315633,-58.280749453151245,0.7885484777702254,8,1.1665401458740163,-0.013406753540046168,-0.7486391067504954,0.5944442749023366,3.7186241149902273,3,0.11195337211525414,1.666680214323938,47.24261474609375,-1.2222301250022227,47.51078414916992,1.9130362179011429,47.78789520263672,0.11195337211525414
4357,2012-08-24,46.7956657409668,46.8314208984375,45.84812927246094,46.02691268920898,1242868.0,0.017492755865084586,1.3404367367321923,-0.999995037836506,45.77467434211012,65.23549905313547,0.731201668912135,0.18720463115245423,-1.001013626237743,-1.3200312706639679,18.80507037981044,0.9832916259765625,1.1229699909071584,-0.3101825714111328,-1.867261440287109,1.2468962974648434,-1.088722005849121,0.4683568630268553,1.432284765624999,41.73235887096774,-14.166918309855028,0.7785394344379889,8,0.303924560546875,-0.8179187774658203,-1.372136116027832,-0.2100677490234375,2.7889671325683594,4,0.0817573492506809,1.0697680188562397,45.99115371704102,1.666680214323938,47.24261474609375,-1.2222301250022227,47.51078414916992,0.0817573492506809
4358,2012-08-27,46.63476181030274,47.04595565795898,46.60794448852539,46.97444534301758,1156953.0,-0.0034384366183553006,-1.2272612651057773,-0.4418630039101909,41.57705353079965,61.029429388942084,0.8873225936836064,0.39066680313374746,-0.8369706108824246,-1.1414925715058999,18.447990116866528,0.43801116943358664,1.0336990783458404,-0.48538875579833274,-2.018252092827609,1.0474745812309436,-1.2518204243129745,0.281042912716309,1.4503994222412047,36.06556516902897,-16.526492366539756,0.7664316685146393,8,0.4648284912109304,-0.6570148468017649,-1.2112321853637766,-0.049163818359382105,3.1375885009765554,0,0.07053868119511897,1.3404367367321923,46.7956657409668,1.0697680188562397,45.99115371704102,1.666680214323938,47.24261474609375,0.07053868119511897
4359,2012-08-28,46.56325149536133,46.99232482910156,46.45598220825195,46.65264129638672,1021367.0,-0.001533412247977095,-2.529401428338333,0.2631561215551568,36.981139367705,57.18458546213378,0.8663643034500126,0.5546822561269238,-0.7674099967707377,-1.0510142734115533,18.281278042888264,0.5363426208496094,0.9023384438631297,-0.597571563720706,-2.0162535241399127,0.8211103966985007,-1.3069125439303093,0.11176941648889738,1.3876878195776357,39.408986085505084,-8.376677873582288,0.709340980209603,8,0.4737663269042969,-0.5855045318603516,-1.1397218704223633,0.02234649658203125,3.530902862548828,1,0.07064693026383062,-1.2272612651057773,46.63476181030274,1.3404367367321923,46.7956657409668,1.0697680188562397,45.99115371704102,0.07064693026383062
4360,2012-08-29,46.91187286376953,47.16216278076172,46.68839645385742,46.68839645385742,935004.0,0.007487049491011977,-3.239967225987061,-2.50002133743012,44.09006695052449,54.4599621117989,0.4407769929931362,0.3055033120155244,-1.1105122380202772,-1.3681712895614098,18.053770829496845,0.5989112854003906,0.731779011537391,-0.3021373748779297,-1.587058965670181,0.9827842159143216,-0.9445981702740553,0.340323420518196,0.9128978486207515,80.95254684061707,33.99458057746502,0.6424607953961264,8,0.10726547241210938,-0.9341259002685547,-1.6246633529663086,-0.3262748718261719,2.3330764770507812,2,0.06497712655393317,-2.529401428338333,46.56325149536133,-1.2272612651057773,46.63476181030274,1.3404367367321923,46.7956657409668,0.06497712655393317
4361,2012-08-30,46.66157913208008,47.15322494506836,46.58112716674805,46.88505554199219,1269046.0,-0.005335402669091827,-1.9767275686511914,-1.0,43.925230662958064,51.47588900013816,0.5154560619353319,0.6600399193444417,-0.8563412268329103,-1.0801272334849017,18.166200984187565,0.5720977783203125,0.47135126696005614,-0.5971260070800781,-1.7225004364193381,0.5282484222591819,-1.1598132217497081,-0.034438792410448116,1.0445930939144432,61.90480337682094,12.429678618974776,0.5626872146696301,8,0.3218040466308594,-0.2011260986328125,-1.405655860900879,-0.07598114013671875,2.5923118591308594,3,0.06800771710194509,-3.239967225987061,46.91187286376953,-2.529401428338333,46.56325149536133,-1.2272612651057773,46.63476181030274,0.06800771710194509
4362,2012-08-31,46.43810653686523,47.06383514404297,46.3576545715332,47.02807998657226,1049782.0,-0.004789220583004461,1.1351410578763583,2.6399808818257857,41.75627349789379,47.80628795403743,0.5250897786279651,0.8941551723070873,-0.6009616991648983,-0.8353781992508189,17.357850268013998,0.7061805725097656,0.30467178212642665,-0.7982511520385813,-1.971595540255997,0.3750932361788344,-1.3849233461472892,-0.21157895792987347,1.1565831119172785,10.00014224953325,-39.88427838394683,0.5866721941087072,8,0.5005817413330149,0.38884544372559304,-1.182183265686028,0.1474914550781321,2.493980407714851,4,0.07045229745895831,-1.9767275686511914,46.66157913208008,-3.239967225987061,46.91187286376953,-2.529401428338333,46.56325149536133,0.07045229745895831
4363,2012-09-04,46.26826477050781,46.58112716674805,45.85707092285156,46.3218994140625,1395906.0,-0.003657379230623592,1.53126625325065,0.0909102665235552,34.35114814657962,43.914744846100305,0.5103743179955771,1.0420952903488967,-0.39044256846740666,-0.6441752205184912,16.499053747054827,0.7240562438964844,0.11657133543108245,-0.920269393920897,-2.171023106174104,0.33048431833231007,-1.545646250047497,-0.294892537794297,1.2216312556953994,31.506889355259236,-15.392027147618418,0.6253768561266022,9,0.48717308044433594,0.5586872100830078,-1.0123414993286133,0.3173332214355469,2.610187530517578,1,0.07167695005370622,1.1351410578763583,46.43810653686523,-1.9767275686511914,46.66157913208008,-3.239967225987061,46.91187286376953,0.07167695005370622
4364,2012-09-05,46.545372009277344,46.82248306274414,46.14311981201172,46.348716735839844,1147220.0,0.005989142669257097,-1.2353022391806405,-3.6665718349928875,38.29398502587978,40.784402813643965,0.0915492975580321,0.7291535138334737,-0.6084050466746191,-0.9050868080755095,15.149680345829964,0.6793632507324219,-0.0932364732779618,-0.5966793060302749,-1.8714707810661935,0.6781121690056438,-1.2340750435482306,0.04071643148768089,0.8460180117013323,52.73966596711115,6.831555435791486,0.6373957375179585,9,-0.040225982666015625,0.28157997131347656,-1.2894487380981445,0.040225982666015625,2.1185455322265625,2,0.06932973489520622,1.53126625325065,46.26826477050781,1.1351410578763583,46.43810653686523,-1.9767275686511914,46.66157913208008,0.06932973489520622
4365,2012-09-06,47.841529846191406,47.9309196472168,46.77778625488281,46.93869018554688,1260656.0,0.02784719040715178,1.1322353107145375,4.590976101800088,47.53089143429902,41.58671810652773,-1.2412487300500104,-0.5939354372778638,-1.8432577883986738,-2.17634831274556,14.31124573781592,1.3855476379394531,-0.27323969444681495,0.6972436904907227,-0.5825280340590808,1.9770154150405261,0.057357828215820916,1.3371295527656244,-1.9934005737304688,95.68966627241574,52.501381326947644,0.6398858622749021,9,-0.9520053863525391,-1.014577865600586,-2.585606575012207,-1.993398666381836,0.7419357299804759,3,0.04708512706347068,-1.2353022391806405,46.545372009277344,1.53126625325065,46.26826477050781,1.1351410578763583,46.43810653686523,0.04708512706347068
4366,2012-09-07,47.81471252441406,48.08288192749024,47.626991271972656,47.82365036010742,1097662.0,-0.0005605448208608754,-1.3720810218036752,-0.00989969324894166,47.06792328821973,41.730412433873234,-1.037679933449354,-0.5695670663001664,-1.7386216340859377,-2.1188286466710125,13.33416960000201,0.45589065551758523,-0.4198796604529207,0.6534421920776339,-0.653537924166919,1.9604223083221868,-4.786604464612765e-05,1.3069322501999139,-1.9249274444580067,87.95183407228632,48.19668097309396,0.6534900581222777,9,-0.8447360992431641,-0.9877605438232422,-2.590076446533203,-1.9665813446044922,0.616790771484375,4,0.029912065573456603,1.1322353107145375,47.841529846191406,-1.2353022391806405,46.545372009277344,1.53126625325065,46.26826477050781,0.029912065573456603
4367,2012-09-10,48.21696472167969,48.49407577514648,47.72532272338867,47.72532272338867,1099004.0,0.008412728552121607,-2.1272879633149673,-55.00682885189927,53.680957903858804,43.07529069754647,-1.360153422661952,-0.9434519542224677,-2.0484192505735734,-2.4937224118749697,13.098677163615832,0.7687530517578054,-0.5316199618722592,1.006976890563962,-0.3827858079624633,2.3967395890903873,0.31209554130074935,1.7018582398271747,-2.239455767822264,89.49144696394367,47.780074122507315,0.6948813492632121,9,-1.041391372680664,-1.0458621978759766,-2.992328643798828,-2.368833541870117,1.1710090637207031,0,0.02150542398337696,-1.3720810218036752,47.81471252441406,1.1322353107145375,47.841529846191406,-1.2353022391806405,46.545372009277344,0.02150542398337696
4368,2012-09-11,48.16333389282226,48.64603805541992,47.99349212646485,48.190147399902344,1575568.0,-0.0011122813135790999,-2.5609888108249756,-0.054538682971127336,55.82139755467402,45.16865271832081,-1.1922724844152768,-0.8629589610938453,-1.9422597363198904,-2.405345277754016,12.900571084981454,0.652545928955071,-0.399419452896403,0.9082040786743093,-0.5456404468368845,2.362048604185503,0.18128181591870884,1.6351263414299098,-2.0348309296874945,80.71434558963584,34.63342802953653,0.7269222627555983,9,-0.9117794036865163,-0.9162502288818288,-2.6995792388915945,-2.315202713012688,1.090557098388679,1,0.015961375378800158,-2.1272879633149673,48.21696472167969,-1.3720810218036752,47.81471252441406,1.1322353107145375,47.841529846191406,0.015961375378800158
4369,2012-09-12,48.7890625,49.12874221801758,48.34211349487305,48.46725845336914,1725025.0,0.012991804275222618,-1.749998333011049,-12.001564945223736,62.96852686911703,47.2662593759422,-1.6417097686040805,-1.4815737472185972,-2.5094110761837953,-2.995476331897322,12.225791091155086,0.9654083251953196,-0.3298933427199984,1.4811925888061523,-0.11536003962802965,3.0777452172403343,0.6829162745890613,2.2794689030232433,-2.459156729482423,85.55142149218953,35.30419040388013,0.7982763142170896,9,-1.2961559295654297,-1.3006267547607422,-3.177814483642578,-2.9409313201904297,0.5631561279296875,2,0.0018321688600879682,-2.5609888108249756,48.16333389282226,-2.1272879633149673,48.21696472167969,-1.3720810218036752,47.81471252441406,0.0018321688600879682
4370,2012-09-13,49.01253509521485,49.16450119018555,47.98455047607422,48.35998916625977,2140060.0,0.0045803830564452586,1.4672821903603772,2.027774155691746,80.6159707399209,51.343008273382516,-1.7163606260183002,-1.6881050353527272,-2.6863515355737775,-3.181975982862703,11.21449886006362,1.1799507141113281,-0.20699326222202785,1.6389636993408274,-0.12468144962084438,3.402608848302499,0.7571411248599915,2.5207862738216633,-2.402745679947273,90.11609010318891,32.27464570578789,0.8818225744808357,9,-1.5017490386962962,-1.5062198638916087,-2.8962335586547923,-3.1644039154052805,-0.8938980102539134,3,-0.0071128243628634236,-1.749998333011049,48.7890625,-2.5609888108249756,48.16333389282226,-2.1272879633149673,48.21696472167969,-0.0071128243628634236
4371,2012-09-14,48.30635452270508,49.28070831298828,48.27953720092773,49.075111389160156,2052019.0,-0.014408162547354553,-1.434779785235497,-1.178088518130959,65.61922686763535,53.99444753668714,-0.8407463199474066,-1.020147498392518,-1.9587520379494094,-2.4488336239556645,10.187214025265675,1.001171112060554,-0.05844897992002984,0.9238441467285128,-0.857614448056303,2.7053027415133286,0.033114849336101315,1.8145734441209243,-1.3899996944473472,37.356125915116436,-21.592607173453082,0.8907292973924085,9,-0.7374649047851562,-0.7419357299804688,-2.006803512573242,-2.6057167053222656,-0.3396797180175781,4,0.0057365341724671115,1.4672821903603772,49.01253509521485,-1.749998333011049,48.7890625,-2.5609888108249756,48.16333389282226,0.0057365341724671115
4372,2012-09-17,48.69967269897461,48.73542785644531,48.16333389282226,48.32423400878906,2077749.0,0.00814216225082065,1.5599965860112126,-0.4883711698300459,70.3704205465387,57.99658891446037,-0.9828855216020429,-1.4445846776188063,-2.294228268059733,-2.8184810791806996,9.048828149613868,0.572093963623054,0.04385030030725545,1.289898300170897,-0.5567956660964626,3.1365922664382566,0.36655131703722077,2.2132452833045733,-1.4523083828546035,55.17246453587615,-6.395270066955497,0.923346983133678,9,-0.9877586364746094,-1.13525390625,-2.4001216888427734,-2.999034881591797,-0.9207191467285085,0,-0.005506595593235186,-1.434779785235497,48.30635452270508,1.4672821903603772,49.01253509521485,-1.749998333011049,48.7890625,-0.005506595593235186
4373,2012-09-18,49.03041458129883,49.1376838684082,48.38680648803711,48.52983093261719,1502405.0,0.006791460065216803,1.0999973328354626,1.3333299464534287,73.15438548254043,61.86996674297822,-0.9841010489718371,-1.7681197094968581,-2.5661267923249227,-3.1242450750448114,8.492712011139592,0.7508773803710938,0.18692936029499663,1.5585142135620131,-0.42059403392234174,3.537622461046368,0.5689600898198321,2.548068337304194,-1.4983821056172673,80.68956383542292,15.644779787516086,0.9895541237421792,9,-1.0011672973632812,-1.4659957885742188,-2.730863571166992,-3.3297767639160156,-2.3867111206054688,1,0.007292600055597731,1.5599965860112126,48.69967269897461,-1.434779785235497,48.30635452270508,1.4672821903603772,49.01253509521485,0.007292600055597731
4374,2012-09-19,49.43267059326172,49.682960510253906,48.48513412475586,49.01253509521485,1857031.0,0.0082042139638836,1.6019472986410341,0.8392912935797153,73.42195328737863,64.7467513933204,-1.043452941527626,-2.12812018487017,-2.895871284298437,-3.4929358965326003,8.331322282313943,1.1978263854980469,0.38972318297040687,1.864675903320311,-0.30028698519763,4.029638791838252,0.7821944590613441,2.947157347579278,-1.655823500357215,85.26328083588633,21.31239360929544,1.0824814442589694,9,-0.7776947021484375,-1.6671257019042969,-3.133119583129883,-3.7320327758789062,-2.3598976135253906,2,-0.0036166284342961097,1.0999973328354626,49.03041458129883,1.5599965860112126,48.69967269897461,-1.434779785235497,48.30635452270508,-0.0036166284342961097
4375,2012-09-20,48.9142074584961,49.20025634765625,48.61028289794922,49.16450119018555,2537980.0,-0.010488268761192354,2.6666627153000864,-0.5957452604053102,69.93673728043905,67.2877307257892,-0.3987631081656531,-1.5578777053519346,-2.301357359408584,-2.9384433556126908,8.642015763970567,0.8223876953125,0.6557553434037331,1.2626331329345746,-0.9772099568087995,3.5024762226779487,0.14271158806288753,2.3825546778062616,-0.8323822188156953,49.411714500165125,-14.186698929193675,1.1199215448716855,9,-0.2100658416748118,-1.148662567138679,-2.6101875305175852,-3.2091007232666087,-1.948699951171882,3,0.008954681925598784,1.6019472986410341,49.43267059326172,1.0999973328354626,49.03041458129883,1.5599965860112126,48.69967269897461,0.008954681925598784
4376,2012-09-21,51.14001846313477,51.78362655639648,50.66625213623047,50.82715225219727,4125182.0,0.04550438656350053,-2.521139120295137,-1.2499961897795,80.72430488945437,70.29254705752204,-2.3504493462299294,-3.5607311185445383,-4.4184982448148205,-5.133471097256155,10.342804956575744,2.8694190979003764,0.9635825515772112,3.231000900268562,0.63882780006346,5.823174000473664,1.9349143501660109,4.527087450371113,-2.802011580162606,82.22220817290811,11.354711564243232,1.296086550102551,9,-1.2559299468994212,-2.324140548706062,-4.518663406372077,-5.336582183837898,-4.103000640869155,4,-0.05908056877906398,2.6666627153000864,48.9142074584961,1.6019472986410341,49.43267059326172,1.0999973328354626,49.03041458129883,-0.05908056877906398
4377,2012-09-24,50.62155532836914,51.01487350463867,50.094154357910156,50.3086929321289,1811500.0,-0.010138110042712922,-1.481924985218129,0.9999878072571433,77.20670380406398,72.66869219634316,-1.6260179047745567,-2.889069832585996,-3.7957254327523486,-4.5812178185764125,11.759947294538584,1.0458641052246165,1.132465566771323,2.5212432861328153,-0.28113930373528717,5.323625876000918,1.120051991198764,3.9224345810668666,-2.011272430419922,65.78943822041754,-9.64146989155168,1.4011912949340501,9,-0.7374668121337891,-1.8056774139404297,-3.837063789367676,-4.818119049072266,-3.0660743713378906,0,-0.05244565297253523,-2.521139120295137,51.14001846313477,2.6666627153000864,48.9142074584961,1.6019472986410341,49.43267059326172,-0.05244565297253523
4378,2012-09-25,49.92431640625,50.80927658081055,49.91537475585938,50.80927658081055,2111310.0,-0.013773557876606723,1.020208028898155,-2.8285923306711545,70.06372225685327,73.45704723942495,-0.7294206779463224,-2.037197914070333,-3.0030099122981397,-3.847049040913653,13.40018428588478,0.8939018249511648,1.3068210714940136,1.6595266342163058,-1.1667225007257684,4.48577576915838,0.24640206674526866,3.072651201687343,-0.7428316497802712,43.63151686172929,-33.23751202363304,1.4131245674710373,9,-0.04022789001464844,-1.108438491821289,-3.139824867248535,-3.977855682373047,-2.8783607482910227,1,-0.0429723030466036,-1.481924985218129,50.62155532836914,-2.521139120295137,51.14001846313477,2.6666627153000864,48.9142074584961,-0.0429723030466036
4379,2012-09-26,49.85280227661133,50.21036148071289,49.6472053527832,50.01370620727539,1110974.0,-0.0014324508533424263,1.0322678340354066,0.1818205330471104,63.97515001121202,71.6080671584573,-0.5488659260064637,-1.7988298330126042,-2.862834542950978,-3.7403587723797074,14.850148099733278,0.5631561279296875,1.416154390262136,1.4235349655151381,-1.3684457994316404,4.215515730461917,0.02754458304174534,2.819525347988531,1.9308242797851491,39.154895038064794,-33.8738614303645,1.3959903824733906,9,0.12067794799803977,-1.0369243621826172,-3.0683107376098633,-3.906341552734375,-2.4671630859375,2,-0.06437148303343287,1.020208028898155,49.92431640625,-1.481924985218129,50.62155532836914,-2.521139120295137,51.14001846313477,-0.06437148303343287
4380,2012-09-27,49.9600715637207,50.3623275756836,49.84386444091797,50.0494613647461,1260767.0,0.0021517203088039505,-2.222228807833233,0.5555476529161181,64.74201931480206,71.51059965258695,-0.5672441499601888,-1.756060974184095,-2.904255811302775,-3.8089019237316393,16.56245905570518,0.5184631347656321,1.5310810978397527,1.378394317626956,-1.3975661627743392,4.154354798028251,-0.009585922573691619,2.7663745578276036,1.7808265686035085,14.644406749397424,-54.162861160911284,1.3879802402006471,9,0.01340866088866477,-1.1441936492919922,-3.1755800247192383,-4.01361083984375,-1.6268997192382812,3,-0.05779212266143019,1.0322678340354066,49.85280227661133,1.020208028898155,49.92431640625,-1.481924985218129,50.62155532836914,-0.05779212266143019
4381,2012-09-28,49.83492660522461,49.91537475585938,49.18237686157226,49.682960510253906,1566506.0,-0.002504899504326752,3.6857526062304458,-1.7000384073740806,61.55813663235419,70.53145699545533,-0.2262628488331373,-1.4556174117170215,-2.7309380942333448,-3.6412261969378505,17.99775000943052,0.7776947021484446,1.5505088956854394,1.0945819854736314,-1.5801986460044262,3.769362616951689,-0.2428083302653974,2.43197230121266,1.8640976715087803,35.609873890977774,-29.31771555456138,1.3373903157390272,9,0.2502899169921875,-1.0190486907958984,-3.0504350662231445,-3.8884658813476562,-2.6906394958496094,4,-0.05757847544616557,-2.222228807833233,49.9600715637207,1.0322678340354066,49.85280227661133,1.020208028898155,49.92431640625,-0.05757847544616557
4382,2012-10-01,49.70977783203125,50.21930313110352,49.56675338745117,49.9600715637207,1434053.0,-0.002511266329029538,-1.4333316737672652,-1.647036674448377,60.93549962099858,69.17380301083958,0.06396399528271957,-1.1307711362327666,-2.5295483079354284,-3.4742708048629325,19.336110274093237,0.6525497436523509,1.4618360061827715,0.8058496475219741,-1.6687775199570254,3.2804768150009735,-0.43146393621752566,2.043163231261474,1.888580548095696,32.417546344277426,-29.25265891812016,1.2373135837395002,10,0.4246025085449219,-0.8938999176025391,-3.142057418823242,-3.763317108154297,-3.808013916015632,0,-0.053767289381112415,3.6857526062304458,49.83492660522461,-2.222228807833233,49.9600715637207,1.0322678340354066,49.85280227661133,-0.053767289381112415
4383,2012-10-02,49.584632873535156,50.00476455688477,49.39691543579102,49.97794723510742,1383488.0,-0.00251751192529881,1.7199931720222752,1.5714111532775517,56.05441465921164,67.2440764965988,0.30842668532669393,-0.7846632812413361,-2.2934635879466256,-3.3177563237443195,20.13305569591491,0.60784912109375,1.5220950847389432,0.5148862838745103,-1.6398966729638857,2.6696692407129063,-0.5625051945446913,1.5922777622937119,1.9170862458496032,34.09091643847593,-23.543990287903668,1.0773914784191991,10,0.6123218536376953,-0.7642841339111328,-3.045964241027832,-3.638172149658203,-3.4504547119140625,1,-0.040922999705961915,-1.4333316737672652,49.70977783203125,3.6857526062304458,49.83492660522461,-2.222228807833233,49.9600715637207,-0.040922999705961915
4384,2012-10-03,49.7723503112793,50.10309600830078,49.45054626464844,49.70977783203125,1429466.0,0.0037857986812750433,-1.246160916521682,-0.15909024780563502,55.81395213073059,65.67487814663119,0.19440357235958317,-0.7570418878655829,-2.3456004441466547,-3.4689832087089485,21.307370334042204,0.6525497436523438,1.5324746364787813,0.5412548065185518,-1.2741872058967871,2.356696818933891,-0.3664661996891141,1.4489758127262178,1.6365951177929645,49.999838353533754,-3.380744470787434,0.9077210062076687,10,0.710651397705071,-0.9520015716552734,-3.2336816787719727,-3.8258895874023438,-3.8527069091796875,2,-0.054777293743801136,1.7199931720222752,49.584632873535156,-1.4333316737672652,49.70977783203125,3.6857526062304458,49.83492660522461,-0.054777293743801136
4385,2012-10-04,50.094154357910156,50.18354415893555,49.62932968139648,50.05839920043945,1267480.0,0.006465518397629877,4.166663703124232,0.5714198622203256,64.53487326284971,63.87605241034177,0.06434312091927552,-0.950146562513595,-2.520966466690794,-3.7492003679346624,22.510677199026954,0.5542144775390696,1.5073282641576071,0.7504276275634751,-0.9795223614968478,2.480377616623798,-0.11454736696668988,1.6154026220936402,1.2257283284621039,87.93079345458774,31.17972374222377,0.8649749945301627,10,0.0044708251953125,-1.2738056182861328,-3.5867719650268555,-4.147693634033203,-4.281780242919915,3,-0.054068487669931886,-1.246160916521682,49.7723503112793,1.7199931720222752,49.584632873535156,-1.4333316737672652,49.70977783203125,-0.054068487669931886
4386,2012-10-05,49.24494934082031,49.96900939941406,48.97677993774414,49.93325424194336,1446359.0,-0.016952177913264865,1.6117651784055709,-19.250506774778618,54.12718000719522,61.31166087735637,0.688909207998293,0.012334508462487292,-1.5880779077959204,-2.8783392301077697,23.335543130378166,1.1173744201660156,1.4302253422301447,-0.17028923034668253,-1.7454281044429507,1.4048496437495857,-0.9578586673948166,0.6172802067014516,1.9894331125599507,21.58264767284772,-33.90708504392426,0.7875694370481359,10,0.6480789184570312,-0.42460060119628906,-2.746506690979004,-3.2984886169433594,-4.246025085449219,4,-0.018515147411921395,4.166663703124232,50.094154357910156,-1.246160916521682,49.7723503112793,1.7199931720222752,49.584632873535156,-0.018515147411921395
4387,2012-10-08,49.25389099121094,49.5756950378418,48.99465942382813,49.1734390258789,1163777.0,0.00018157497388693322,-1.653063001863808,-0.11688419652507476,51.7781035545074,59.2799254659846,0.5202748048953794,0.08965661116215529,-1.540324276774939,-2.8919007649760076,23.807199980067647,0.5810356140136648,1.4106289010910231,-0.2131938934326172,-1.6872829976482322,1.2608952107829978,-0.9502384455404211,0.5238506586751868,1.8450353112311575,22.963147945603865,-28.127012794787575,0.7370445521078072,10,0.4156627655029297,-0.43354225158691406,-2.531972885131836,-3.3074302673339844,-4.129817962646484,0,-0.042831212709923405,1.6117651784055709,49.24494934082031,4.166663703124232,50.094154357910156,-1.246160916521682,49.7723503112793,-0.042831212709923405
4388,2012-10-09,48.93208694458008,49.49524307250977,48.78012466430664,49.325401306152344,1366372.0,-0.006533576132863983,-1.0512865404290679,-4.888809862493641,45.965423626676014,57.27884475659171,0.7672099202534639,0.49751451133434443,-1.1603609926867264,-2.5532270068521044,24.065542701678705,0.7151184082031321,1.0550041336936218,-0.5734355926513643,-1.940596758102707,0.7937255727999784,-1.2570161753770392,0.11014499007431056,2.039510575980138,10.828001239473984,-34.45486639219994,0.6835805827256715,10,0.6391391754150391,-0.11173820495605469,-2.049266815185547,-2.985626220703125,-3.4146995544433594,1,-0.06192915973513591,-1.653063001863808,49.25389099121094,1.6117651784055709,49.24494934082031,4.166663703124232,50.094154357910156,-0.06192915973513591
4389,2012-10-10,48.87845230102539,49.6114501953125,48.815879821777344,49.25389099121094,860499.0,-0.0010961037409957797,-2.178571156410745,0.9545511856844964,49.688481078540725,55.60622939700711,0.746612516333407,0.5883546313495458,-1.0286834556890696,-2.4742994685137347,23.939076146458238,0.7955703735351562,0.735631780634364,-0.6315397262573228,-1.989391622519733,0.7263121700050874,-1.3104656743885243,0.04738622187387875,1.9178273910345425,7.006289786843093,-36.19471502763066,0.6789259481312048,10,0.6212615966796875,0.08492088317871094,-2.0872573852539062,-2.9319915771484375,-2.4850425720214844,2,-0.05614486568648425,-1.0512865404290679,48.93208694458008,-1.653063001863808,49.25389099121094,1.6117651784055709,49.24494934082031,-0.05614486568648425
4390,2012-10-11,48.663917541503906,48.98572158813477,48.52089309692383,48.98572158813477,1121490.0,-0.004389147966474827,1.8888915231331922,0.857141405622917,16.786623261925612,50.63161680029283,0.847026435246228,0.8173380569115167,-0.740159518567566,-2.2500210317916967,24.145126519602673,0.4648284912109446,0.506478467311176,-0.8286436080932589,-2.221873127414014,0.5645859112274962,-1.5252583677536364,-0.13202884843288132,1.9710697483357649,9.876585487928558,-27.215799902463928,0.6966147596603787,10,0.7061805725097656,0.6167888641357422,-1.997868537902832,-2.717456817626953,-1.7431068420410156,3,-0.05639238018730808,-2.178571156410745,48.87845230102539,-1.0512865404290679,48.93208694458008,-1.653063001863808,49.25389099121094,-0.05639238018730808
4391,2012-10-12,48.58346557617188,49.06616973876953,48.52983093261719,48.80693817138672,781407.0,-0.0016532159636225563,-2.2432469839219396,0.6944368709917951,19.0217977426459,45.9745388138092,0.8172306164430765,0.9693120752643054,-0.5825342568073921,-2.1634770904369987,24.28305108836383,0.5363388061523438,0.3533915039495028,-0.9229511260986243,-2.271298997602514,0.4253967454052656,-1.5971250618505692,-0.24877719034667933,1.8401122943762047,5.737661910642418,-26.57945891426023,0.6741739357519441,10,0.7687530517578054,1.1218433380126882,-1.7252273559570384,-2.637004852294929,-1.5911407470703196,4,-0.05703774789052396,1.8888915231331922,48.663917541503906,-2.178571156410745,48.87845230102539,-1.0512865404290679,48.93208694458008,-0.05703774789052396
4392,2012-10-15,48.43150329589844,48.85163497924805,48.23484420776367,48.73542785644531,1412686.0,-0.0031278600336813733,1.300004267486024,1.3600081936431418,22.801350021406847,42.27975385405311,0.8591498874950076,1.1596073411666907,-0.38959517728065407,-2.019804023247204,24.451169293510887,0.616790771484375,0.16841107688097168,-1.0615049362182631,-2.4484141557424266,0.3254042833059003,-1.7549595459803413,-0.36805032645618496,1.8018060972872263,14.285793459676501,-15.914398015990717,0.693454609762081,10,0.7776908874511719,1.3229713439941406,-1.5330390930175781,-2.453756332397461,-0.5810356140136648,0,-0.07087492245606264,-2.2432469839219396,48.58346557617188,1.8888915231331922,48.663917541503906,-2.178571156410745,48.87845230102539,-0.07087492245606264
4393,2012-10-16,49.38797378540039,49.50418090820313,48.68179321289063,48.83375549316406,1203602.0,0.019748932500778915,1.0909068866354958,-1.8235390099407571,43.59605289988669,40.92220949507046,-0.14321044800456662,0.2437973846524102,-1.3040803119899067,-2.977801461829884,24.486951745658835,1.0726776123046946,0.037578472765432025,-0.12291240692138672,-1.4938401404540969,1.2480153266113234,-0.8083762736877418,0.5625514598449683,0.6055197855346321,83.76613119996453,52.43910471292024,0.6854638667663538,10,-0.17877960205078125,0.49611473083496094,-2.2146358489990234,-3.338714599609375,-1.7967376708984375,1,-0.08633479833295754,1.300004267486024,48.43150329589844,-2.2432469839219396,48.58346557617188,1.8888915231331922,48.663917541503906,-0.08633479833295754
4394,2012-10-17,49.25389099121094,49.96900939941406,49.23601150512695,49.54887771606445,909386.0,-0.00271488753055682,-3.4323956495161645,-0.5322572874006264,40.34229573742372,38.23414532557867,-0.10102951556820727,0.3834599107035359,-1.1367735193005117,-2.8434716265259823,24.192712914620333,0.7329978942871094,-0.09096388116518739,-0.24805622100829794,-1.6234554385643563,1.1273429965477604,-0.9357558297863235,0.43964338776972767,-1.0190467834472656,58.76295916638987,24.2795152061683,0.6876996087780277,10,-0.1519641876220703,0.6301975250244141,-2.0045719146728516,-3.128650665283203,-1.9218864440917969,2,-0.07586209994538251,1.0909068866354958,49.38797378540039,1.300004267486024,48.43150329589844,-2.2432469839219396,48.58346557617188,-0.07586209994538251
4395,2012-10-18,49.35221862792969,49.43267059326172,48.92314529418945,49.075111389160156,918447.0,0.0019963425171078963,1.3265402100642734,-0.9393888450645942,43.34972003855449,37.03664977350749,-0.3527655691526306,0.3369026586337398,-1.2104238683775748,-2.950826394598124,23.733023020908245,0.5095252990722656,-0.16794318832788235,-0.1716291427612333,-1.5213325977526466,1.17807431223018,-0.84648087025694,0.5032225847344733,-1.0826911163330095,64.43298628907547,28.848957497535544,0.6748517274957084,10,-0.2502918243408203,0.5318698883056641,-1.8615474700927734,-2.985626220703125,-1.2157020568847656,3,-0.05995290548602239,-3.4323956495161645,49.25389099121094,1.0909068866354958,49.38797378540039,1.300004267486024,48.43150329589844,-0.05995290548602239
4396,2012-10-19,48.11863708496094,49.08404922485352,47.6895637512207,49.08404922485352,1932431.0,-0.02499546276265352,1.888891523133248,-3.4838936152639226,33.20753653528725,34.97325343803858,0.7870093507568683,1.4045352474862156,0.044383722604742104,-1.7037061903462742,21.260367573153182,1.6626548767089844,-0.2949514760296239,-1.2541416168212862,-2.5156565223828906,0.0073732887403181735,-1.8848990696020849,-0.6233841640404876,1.850372314453125,18.823582570626716,-16.452082368078546,0.6307574527808022,10,0.7106494903564453,1.6179580688476562,-0.6100864410400391,-1.7341651916503906,-0.1609039306640554,4,-0.024893190207841864,1.3265402100642734,49.35221862792969,-3.4323956495161645,49.25389099121094,1.0909068866354958,49.38797378540039,-0.024893190207841864
4397,2012-10-22,47.9666748046875,48.15439224243164,47.4929084777832,48.10969924926758,1091509.0,-0.0031580753213172885,4.692375871973738,0.1481485871888782,33.02062482986116,33.53494246061471,0.8238105539016303,1.4202177723182743,0.22373642315896802,-1.539950558954942,19.472272933985483,0.6614837646484375,-0.5288932935525423,-1.273359870910646,-2.54030895368237,-0.00641078813892193,-1.9068344122965044,-0.6398853295247875,1.9567456817626976,19.133562883707317,-15.618960513133413,0.6334745413858611,10,0.7642841339111328,1.6715927124023438,-0.4000205993652344,-1.524099349975586,-0.6972427368164062,0,-0.020313060672922045,1.888891523133248,48.11863708496094,1.3265402100642734,49.35221862792969,-3.4323956495161645,49.25389099121094,-0.020313060672922045
4398,2012-10-23,47.7789535522461,47.91304016113281,47.15322494506836,47.31412887573242,1104262.0,-0.003913576523821405,1.0731716202361685,-3.2499666604433326,29.080666559379253,31.245185291818988,0.9283879757685796,1.5167368236705059,0.4366550921962187,-1.3148599592005397,17.932095285951615,0.8134498596191406,-0.6414225972194529,-1.3538129806518455,-2.7349564710776733,0.027330509773982214,-2.0443847258647594,-0.6632412354389317,2.0472464538574187,22.22217706373198,-10.163719750576053,0.6905717452129128,10,0.7821636199951101,1.689472198486321,-0.14078712463379617,-1.3363780975341868,-0.92071533203125,1,0.0014967705301556222,4.692375871973738,47.9666748046875,1.888891523133248,48.11863708496094,1.3265402100642734,49.35221862792969,0.0014967705301556222
4399,2012-10-24,46.64370346069336,47.94879531860352,46.295082092285156,47.94879531860352,2464929.0,-0.02376046370105933,1.5342480167893158,-2.80770777424885,19.07050986136842,31.498950469534858,1.9146479483600132,2.52890035493909,1.5691571697748188,-0.13847146150968825,16.91760099664358,1.6537132263183665,-0.7738826644399524,-2.328608131408693,-4.0590151486410875,-0.5982011141762982,-3.19381164002489,-1.4634046227924955,3.022118041748051,11.11112462006079,-13.660116557128012,0.865203508616197,10,1.48834228515625,2.395650863647461,1.1531295776367188,-0.2011280059814453,-4.2728424072265625,2,0.020314267168066502,1.0731716202361685,47.7789535522461,4.692375871973738,47.9666748046875,1.888891523133248,48.11863708496094,0.020314267168066502
4400,2012-10-25,47.07277297973633,47.3409423828125,46.42916488647461,46.98338317871094,1201700.0,0.009198873314262945,1.914290591412599,-0.0684931106447404,28.942780964214535,32.601281938598035,1.3814086861124366,1.973619310235705,1.1434214759066208,-0.5244890149509729,15.746242863322246,0.9117774963378906,-0.8383449587256209,-1.755173683166504,-3.615491575514149,0.10514420918114098,-2.685332629340323,-0.825014736992685,2.323389369892581,27.884548310721556,2.59802537253735,0.930158946173821,10,1.0592727661132812,1.9665813446044922,1.1374874114990234,-0.42907142639160156,-4.8806915283203125,3,0.0055070383785209565,1.5342480167893158,46.64370346069336,1.0731716202361685,47.7789535522461,4.692375871973738,47.9666748046875,0.0055070383785209565
4401,2012-10-26,46.96550750732422,47.144287109375,46.68839645385742,47.144287109375,1271731.0,-0.002278715818553656,4.1000298724021675,-2.0,28.231242651648216,33.20460334195819,1.3801707487079113,1.9551336536538102,1.239010766284622,-0.38249385368682454,15.337519843779829,0.4558906555175781,-0.9396795784848848,-1.718968200683591,-3.691501188537771,0.25356478717058906,-2.705234694610681,-0.7327017067565009,2.1825684217171926,36.05775050419875,10.044528301978826,0.9862664939270909,10,1.1665382385253906,2.0738468170166016,1.2693357467651367,-0.3218059539794922,-4.916450500488281,4,0.024933384644850065,1.914290591412599,47.07277297973633,1.5342480167893158,46.64370346069336,1.0731716202361685,47.7789535522461,0.024933384644850065
4402,2012-10-31,47.03701782226562,47.50184631347656,46.59006881713867,47.28731155395508,895626.0,0.0015226134824637416,1.6842120039754958,1.4000128024581118,31.071360803263303,31.81297088677782,1.218152271961472,1.7635376036526011,1.1555499531332032,-0.4099422666393977,14.512417922073716,0.9117774963378906,-0.8789683352866362,-1.5138198852539162,-3.5548413570767607,0.5272015865689283,-2.5343306211653385,-0.4933091493424939,1.8828185998352964,44.864836186393724,16.23139236796377,1.0205107359114238,10,1.0950279235839915,1.6179599761962962,2.3129653930664134,0.6570167541503977,-5.327644348144524,2,0.019574270960592832,4.1000298724021675,46.96550750732422,1.914290591412599,47.07277297973633,1.5342480167893158,46.64370346069336,0.019574270960592832
4403,2012-11-01,47.55548095703125,47.7789535522461,47.09065246582031,47.31412887573242,1067233.0,0.01102244910008321,1.0000110844468377,-0.964275372258519,37.908470754111114,31.54254588863197,0.46088047372401064,1.143909863310519,0.6427296163480634,-0.8924425110883192,13.72784656308928,0.741935729980483,-0.8292901761019991,-0.8938991546630888,-2.920227481597621,1.1324291722714435,-1.907063318130355,0.11926500880417734,1.1543751186844062,76.21628978272722,42.994566659219814,1.013164163467266,11,0.3083953857421875,0.9966983795166016,1.7945022583007812,0.13855361938476562,-5.7120208740234375,3,-0.006015056170257549,1.6842120039754958,47.03701782226562,4.1000298724021675,46.96550750732422,1.914290591412599,47.07277297973633,-0.006015056170257549
4404,2012-11-02,47.04595565795898,47.9309196472168,46.98338317871094,47.79683303833008,1856136.0,-0.010714333843719337,-1.1632701050321368,-3.1111286728097785,35.96894065152907,30.722459290073587,0.6976374864894055,1.5164572941426684,1.1610268114566864,-0.34198738668993656,12.75438154623883,0.9475364685058594,-0.8172426417027481,-1.2671047210693445,-3.2855053113555996,0.7512958692169107,-2.2763050162124685,-0.2579044259262204,1.4707184990822384,41.07133785143065,4.694337838988041,1.009200295143127,11,0.6436100006103587,1.2827491760253977,2.304027557373054,0.6480789184570384,-5.649448394775376,4,-0.003990086610396459,1.0000110844468377,47.55548095703125,1.6842120039754958,47.03701782226562,4.1000298724021675,46.96550750732422,-0.003990086610396459
4405,2012-11-05,47.38563919067383,47.41245651245117,46.50961685180664,46.88505554199219,1577358.0,0.0072202493915625165,2.2580651822280347,-0.666664973226708,40.059326889896994,31.48376932947467,0.05549417916795818,1.0155207837107056,0.8428884086577284,-0.6397776234837309,11.83732707756166,0.9028396606445312,-0.9423342385013598,-0.7919954299926744,-2.665479718807177,1.081488858821828,-1.7287375743999291,0.14474671441458042,0.9533076011868999,61.63516610930094,20.499207040122798,0.936742144407253,11,-0.1609020233154297,0.9430656433105469,2.009039878845215,0.3083953857421875,-6.445018768310547,0,-0.1058290702174175,-1.1632701050321368,47.04595565795898,1.0000110844468377,47.55548095703125,1.6842120039754958,47.03701782226562,-0.1058290702174175
4406,2012-11-06,48.33317184448242,48.45832061767578,47.42139434814453,47.59123611450195,1433606.0,0.019996198637225238,1.0900856567272057,1.482141360259097,49.27914207363898,33.290271245449986,-0.9592855367649165,-0.004028884771436481,-0.0312999871931936,-1.5350571427962194,11.357249874166063,1.0726814270019531,-1.0339124805913116,0.2011260986328125,-1.6062095538247192,2.008461751090344,-0.7025417275959498,1.1047939248615748,-2.0380897521972656,93.57784516121454,47.019500851078774,0.9036678262287646,11,-0.9564704895019531,-0.07597923278808594,1.061507225036621,-0.6391372680664062,-7.285282135009766,1,-0.12705746713305044,2.2580651822280347,47.38563919067383,-1.1632701050321368,47.04595565795898,1.0000110844468377,47.55548095703125,-0.12705746713305044
4407,2012-11-07,47.144287109375,48.0381851196289,47.06383514404297,47.9666748046875,1895626.0,-0.024597697393682227,1.018524079723102,-1.1084352216520819,34.09378186076326,33.84728405671487,0.11250690596005342,1.0737582386335944,1.192690465943187,-0.312434178343338,10.903315249146118,1.2693367004394531,-1.191369226455656,-0.8822784423828125,-2.6599353393319944,0.8953784545663694,-1.7711068908574035,0.006550006091778471,-0.8059402465820327,32.56884235995153,-8.899497348655473,0.8888284484745925,11,0.23241424560546875,1.112905502319336,2.306260108947754,0.5497474670410156,-5.6136932373046875,2,-0.10807736026887205,1.0900856567272057,48.33317184448242,2.2580651822280347,47.38563919067383,-1.1632701050321368,47.04595565795898,-0.10807736026887205
4408,2012-11-08,45.90176391601562,47.15322494506836,45.72298431396485,47.02807998657226,1565052.0,-0.026355753147284222,1.077923013614327,1.3695682425411904,29.463279107203974,35.002036195141045,1.185406035784176,2.189893996126969,2.461792161345059,0.937961389486297,11.12331020340013,1.4302406311035085,-1.2326808407289462,-1.973285484313969,-3.933198174155528,-0.013372794472410021,-2.9532418292347486,-0.9933291393931896,2.5565567016601634,6.535927659360325,-31.392106783657425,0.9799563449207782,11,1.1888885498046946,2.0515003204345774,3.5733652114868235,1.7922706604003977,-3.9957313537597585,3,-0.09133397247140984,1.018524079723102,47.144287109375,1.0900856567272057,48.33317184448242,2.2580651822280347,47.38563919067383,-0.09133397247140984
4409,2012-11-09,46.134178161621094,46.295082092285156,45.54420471191406,45.84812927246094,1055487.0,0.0050632966094878995,1.4705734690547614,-0.2539685765282449,30.603434400846936,35.18655324365576,0.9757224658116712,1.8354485647015366,2.2615104266485986,0.7127099978356739,11.284889071959652,0.7508773803710938,-1.2650119483551805,-1.6036575317382784,-3.6501301109050672,0.4428150474285104,-2.626893821321673,-0.580421242154884,2.269435729980472,20.245366649300056,-13.73801337737169,1.0232362895833926,11,0.8670845031738281,1.729696273803711,3.3744735717773438,1.5598564147949219,-3.9152793884277344,4,-0.09300519158662979,1.077923013614327,45.90176391601562,1.018524079723102,47.144287109375,1.0900856567272057,48.33317184448242,-0.09300519158662979
4410,2012-11-12,45.91964340209961,46.22356796264648,45.59783935546875,46.22356796264648,911623.0,-0.0046502347732283456,3.117657395320961,-1.0624916651107958,34.88942561504928,35.926351350700315,1.1281177078579532,1.9329511464700815,2.495108459028799,0.9349455446101302,11.840864296512704,0.6257286071777273,-1.2737521245069274,-1.680978584289548,-3.831370527658862,0.4694133590797662,-2.756174555974205,-0.6057826126048909,2.369594122314453,12.883450841582473,-22.066710706854906,1.075195971684657,11,1.0816192626953125,1.9442310333251953,3.73203182220459,1.7743911743164062,-4.076183319091797,0,-0.09850111638082093,1.4705734690547614,46.134178161621094,1.077923013614327,45.90176391601562,1.018524079723102,47.144287109375,-0.09850111638082093
4411,2012-11-13,45.81237411499024,46.30401992797852,45.45481491088867,45.70510864257813,643472.0,-0.0023360217798308325,-1.7941134017383245,-0.3529345315794841,35.10504907600394,36.37453893656039,1.1785504176930317,1.920434418034084,2.6286565334725935,1.0499410020408888,12.378903452577719,0.8492050170898509,-1.110804583218588,-1.6496932983398338,-3.888714828350139,0.5893282316704713,-2.7692040633449864,-0.5301825333346812,2.3670620969238243,13.84080388059953,-22.155398656602756,1.1195107650051512,11,1.144193649291985,1.8995380401611257,3.6471128463745046,1.8816604614257741,-5.166740417480469,1,-0.10634143693140052,3.117657395320961,45.91964340209961,1.4705734690547614,46.134178161621094,1.077923013614327,45.90176391601562,-0.10634143693140052
4412,2012-11-14,44.998924255371094,46.1699333190918,44.91847610473633,45.91964340209961,902338.0,-0.01775611666789778,-1.314052035169765,-8.583555602973078,32.30942962397637,35.75242325543431,1.8690435031636596,2.596671349392139,3.4666789255471855,1.8815946931409329,13.490095646208372,1.2514572143554688,-1.0777139140284504,-2.2915142059326143,-4.734589104024096,0.15156069215886703,-3.513051654978355,-1.0699767568868737,3.0170346784814512,3.599874365425911,-32.72841735157052,1.2215374490457394,11,1.689474105834961,2.4448184967041016,4.35776424407959,2.695110321044922,-4.657218933105469,2,-0.08780286665245873,-1.7941134017383245,45.81237411499024,3.117657395320961,45.91964340209961,1.4705734690547614,46.134178161621094,-0.08780286665245873
4413,2012-11-15,45.12407302856445,45.6246566772461,44.873779296875,44.91847610473633,1412127.0,0.002781150333353244,-4.090857364541623,-0.223300367499306,38.90339236489487,36.078473445808285,1.522875852286731,2.251119151716871,3.3735389023395754,1.7805578756521498,13.941335837074881,0.7508773803711009,-1.0300183048062905,-1.9531703948974624,-4.369577615638292,0.46323682584336723,-3.1613740052678736,-0.7449667845270511,2.644087278958793,17.50011335479509,-21.108440345938845,1.2082036103704135,11,1.5419769287109375,2.297321319580078,4.120878219604492,3.0526676177978516,-5.023719787597656,3,-0.07963552302158972,-1.314052035169765,44.998924255371094,-1.7941134017383245,45.81237411499024,3.117657395320961,45.91964340209961,-0.07963552302158972
4414,2012-11-16,45.51738739013672,45.571022033691406,44.69499969482422,45.2224006652832,1110191.0,0.008716286788280181,3.3555462830372975,1.434781801989016,38.582682898007945,35.91440189115395,0.9945157455855593,1.6480171507633585,3.008530227783737,1.421023864182274,14.001119712861204,0.8760223388671875,-1.006092372492418,-1.3730308532714872,-3.6548882025008282,0.9088264959578538,-2.5139595278861577,-0.2321021786568167,1.9613348163217026,51.11108476866701,10.685586064677352,1.1409286746146712,11,1.0592727661132812,1.8146171569824219,3.6784000396728516,3.0258522033691335,-5.720958709716797,4,-0.07934011671028851,-4.090857364541623,45.12407302856445,-1.314052035169765,44.998924255371094,-1.7941134017383245,45.81237411499024,-0.07934011671028851
4415,2012-11-19,46.393409729003906,46.491737365722656,45.72298431396485,45.9375228881836,1097886.0,0.01924588358639001,1.3561791184379532,1.5454486673821999,46.22640559924797,35.57520894955495,-0.04141061218338393,0.5680889511899281,2.1297911999181025,0.577225057883652,14.06453730310178,0.9743499755859375,-1.0415970790583984,-0.3490680694580064,-2.321588519395064,1.6234523804790513,-1.3353282944265317,0.6371921555105189,0.7512657760584105,94.52743501116764,51.33737317711754,0.9862602249685283,11,-0.02681732177734375,0.9385948181152344,2.8381338119506836,2.149829864501946,-6.48077392578125,0,-0.08998068864079967,3.3555462830372975,45.51738739013672,-4.090857364541623,45.12407302856445,-1.314052035169765,44.998924255371094,-0.08998068864079967
4416,2012-11-20,46.92081069946289,47.13534545898438,46.33977508544922,46.40234756469727,1512809.0,0.011368014843911478,-1.4722199172584058,1.13726277738729,49.27697420480933,37.262230321115624,-0.8830901566216909,-0.05655070668356643,1.6066105082774698,0.09314897972775782,14.61728202476627,0.7955703735351634,-1.0130545728466416,0.23822422027588175,-1.6282514473657557,2.104699887917519,-0.695013613544937,1.1714620540967005,-2.225811004638672,91.20883758882738,46.23826614315428,0.9332378338208169,11,-0.9966983795166016,0.41119384765625,2.4045915603637695,1.6224288940429616,-7.195896148681641,1,-0.10821105903255845,1.3561791184379532,46.393409729003906,3.3555462830372975,45.51738739013672,-4.090857364541623,45.12407302856445,-0.10821105903255845
4417,2012-11-21,46.99232482910156,47.27836990356445,46.706275939941406,46.92974853515625,816870.0,0.0015241452262351185,-1.2456127216099664,0.12069574430514027,46.28976188609217,39.131839518769866,-1.0934108528384527,-0.21587124913047973,1.5272668963012634,0.0699546254208343,14.945982221563781,0.5720939636230469,-1.0382352593083652,0.3584558486938505,-1.4154670333296977,2.1323787307173987,-0.52850559231792,1.245417289705621,-2.2485182189941426,88.9274454936763,45.93016569205908,0.8869614410117732,11,-1.0056400299072266,0.3396797180175781,2.5364389419555664,1.5509147644042898,-6.704250335693359,2,-0.13505803670435534,-1.4722199172584058,46.92081069946289,1.3561791184379532,46.393409729003906,3.3555462830372975,45.51738739013672,-0.13505803670435534
4418,2012-11-23,47.85046768188477,47.9309196472168,47.16216278076172,47.16216278076172,512809.0,0.01826134067433438,-1.2337683930501289,10.99945135332857,55.06757795830184,41.85007769182042,-1.8395039390164314,-1.12611841551454,0.672833775569238,-0.7547982409293112,15.017146065535172,0.9385948181152344,-1.1933803364763946,1.2130229949951215,-0.5708786643919268,2.9969246543821697,0.32107216530159377,2.104973824688649,-3.005278540039072,97.51378382297314,52.03092840856982,0.8919508296935253,11,-1.537508010864265,-0.5184631347656321,1.631366729736321,0.6927719116210795,-7.267406463623054,4,-0.15692139958878215,-1.2456127216099664,46.99232482910156,-1.4722199172584058,46.92081069946289,1.3561791184379532,46.393409729003906,-0.15692139958878215
4419,2012-11-26,47.59123611450195,47.7789535522461,47.02807998657226,47.59123611450195,1019577.0,-0.005417534664576729,3.0000203214858314,0.0,51.30830395297329,43.6743975071453,-1.5107216829682741,-0.8350750997209389,0.9126670787124027,-0.4644870010380515,14.270153597740737,0.8223876953125142,-1.1422017957956214,0.9064147949218722,-0.9278059561767478,2.740635546020492,-0.010695580627441359,1.8235251704711857,-2.5609031423339843,84.61533145472414,39.4747117160514,0.9171103755493102,11,-1.2782764434814453,-0.2592315673828125,1.9554052352905273,1.2246417999267578,-7.508758544921875,0,-0.1574004687651419,-1.2337683930501289,47.85046768188477,-1.2456127216099664,46.99232482910156,-1.4722199172584058,46.92081069946289,-0.1574004687651419
4420,2012-11-27,47.33200454711914,47.80577087402344,47.19792175292969,47.6180534362793,915203.0,-0.005447044215433183,-1.1935519396492387,-100.0,43.01746578039434,44.55355491874423,-1.1511317020110923,-0.5854427326580876,1.1418838463146557,-0.18321783490571875,13.492686244144835,0.60784912109375,-0.9299315121604295,0.6342216491699233,-1.2151433608852145,2.483586659225061,-0.2904608558576456,1.5589041541974922,-2.127636374448244,62.35947917690579,22.3814500144956,0.9246825050275703,11,-1.0190448760986328,-0.2681694030761719,2.1610031127929688,1.4838733673095703,-5.801410675048828,1,-0.15920677644652748,3.0000203214858314,47.59123611450195,-1.2337683930501289,47.85046768188477,-1.2456127216099664,46.99232482910156,-0.15920677644652748
4421,2012-11-28,48.13651657104492,48.13651657104492,46.57218933105469,47.269432067871094,1342096.0,0.01699721006163779,2.608246334156031,-3.03124583255541,57.31224674190681,47.33164570962539,-1.778301293265507,-1.3678583613750561,0.33885247604280266,-0.9696395568421821,12.696867985228655,1.5643272399902344,-0.7105915447638651,1.380183219909668,-0.575937106345485,3.336303546164821,0.40212305678209503,2.358243383037241,-2.7685553099012736,100.0,56.64402810886176,0.9780601631275749,11,-1.7207584381103516,-1.2469921112060547,1.3564910888671875,0.6793613433837891,-6.981361389160149,2,-0.17084495002218536,-1.1935519396492387,47.33200454711914,3.0000203214858314,47.59123611450195,-1.2337683930501289,47.85046768188477,-0.17084495002218536
4422,2012-11-29,47.95773315429688,48.4404411315918,47.841529846191406,48.22590637207031,998322.0,-0.003714091286272758,-1.3928702066695118,-0.3092815253782348,67.96871145108622,50.561125608091096,-1.269136284183766,-1.1769008803498835,0.5043898350594489,-0.758064207664809,12.217969011357932,0.5989112854003906,-0.5285659171816803,1.1553640365600657,-0.8706574134129781,3.1813854865331095,0.1423533115735438,2.1683747615465876,-2.3682874683611317,74.16258466036861,25.068931431189448,1.0130107249865221,11,-1.3900127410888743,-1.381072998046882,1.3252077102661062,0.8581447601318288,-7.455123901367195,3,-0.17166821828354062,2.608246334156031,48.13651657104492,-1.1935519396492387,47.33200454711914,3.0000203214858314,47.59123611450195,-0.17166821828354062
4423,2012-11-30,47.269432067871094,47.66274642944336,47.09065246582031,47.6180534362793,1666741.0,-0.014352243968898226,1.6122573396852493,1.2999857752489676,59.18957576027063,52.85078037056473,-0.27324771742001985,-0.5387506726746523,1.1605112092709078,-0.04263892403862002,12.338040732998996,0.8670806884765696,-0.34391203624584676,0.481365394592288,-1.5262256210213536,2.4889564102059296,-0.5224301132145328,1.4851609023991088,-1.3948868373697394,37.3205976098058,-14.785095927030085,1.003795507806821,11,-0.18771934509277344,-0.6927719116210938,1.9151811599731445,1.5464458465576172,-6.3288116455078125,4,-0.14769285919151331,-1.3928702066695118,47.95773315429688,2.608246334156031,48.13651657104492,-1.1935519396492387,47.33200454711914,-0.14769285919151331
4424,2012-12-03,46.85823822021485,47.66274642944336,46.81354141235352,47.50184631347656,1263340.0,-0.00869893776311581,-1.317061492984746,1.8461521627329125,57.36324193684508,54.08820663029774,0.38906186402962817,-0.1500335110218245,1.521115862746207,0.39741712343739266,12.749976257629081,0.8492050170898366,-0.05070165112696401,0.07955741882324929,-1.9247095260052802,2.083824363651779,-0.9225760535910155,1.081690891237514,-0.7271033996044522,15.31104581716053,-40.03110044524223,1.0021334724142634,12,0.531869888305657,-0.28157806396485086,2.1565332412719656,1.95763969421386,-6.41820144653321,0,-0.1339183298454869,1.6122573396852493,47.269432067871094,-1.3928702066695118,47.95773315429688,2.608246334156031,48.13651657104492,-0.1339183298454869
4425,2012-12-04,42.3708610534668,43.42566299438477,41.63786315917969,42.90719985961914,11776709.0,-0.09576495696784815,1.2727255093084153,0.8333313576500525,33.99835686297047,52.39058248120453,4.7448009736556855,4.15543746076861,5.921431254614603,4.891852041774769,13.707152043770815,5.220375061035163,0.06181546920894476,-4.157080841064456,-6.943674116382795,-1.3704875657461173,-5.550377478723625,-2.7637842034052866,6.069580078125,10.775295737289396,-47.75862335762612,1.393296637659169,12,2.6682910919189453,2.6772308349609375,6.214838981628418,6.445016860961914,-2.2168731689453054,1,-0.05400842529489924,-1.317061492984746,46.85823822021485,1.6122573396852493,47.269432067871094,-1.3928702066695118,47.95773315429688,-0.05400842529489924
4426,2012-12-05,42.192081451416016,42.32616424560547,41.70043563842773,42.04905700683594,2621546.0,-0.004219399785743927,2.0435008488649675,-0.266668089162008,36.13076566100801,51.26180512286185,4.673766365794748,4.058641129471937,5.937521102442446,5.079290629429579,15.727680985530174,0.6704254150390696,0.14636458887844128,-4.028805923461917,-7.290688361529199,-0.766923485394635,-5.659747142495561,-2.3978647044282724,6.1123081207275405,8.147180296704622,-54.967054566701776,1.6309412190336412,12,2.8470706939697266,2.8560104370117188,6.393618583679199,6.623796463012695,-2.2883872985839844,2,-0.015678002994647278,1.2727255093084153,42.3708610534668,-1.317061492984746,46.85823822021485,1.6122573396852493,47.269432067871094,-0.015678002994647278
4427,2012-12-06,42.04905700683594,42.32616424560547,41.78088760375977,42.01330184936523,2181228.0,-0.003389840928913923,-1.1785635359116358,0.24999333208870622,34.83245644371809,49.01345828790811,4.516841629693751,4.005748449815968,5.929553699586847,5.22994480276445,17.708164429076643,0.545276641845696,0.09629332486372277,-3.9170688629150376,-7.638778967835648,-0.19535875799442692,-5.7779239153753466,-2.0562138104547287,6.12200203704834,6.824926379665023,-59.49558703710708,1.8608550524603065,12,2.9900951385498047,2.999034881591797,6.536643028259277,6.766820907592773,-1.5285682678222656,3,-0.02125854629286561,2.0435008488649675,42.192081451416016,1.2727255093084153,42.3708610534668,-1.317061492984746,46.85823822021485,-0.02125854629286561
4428,2012-12-07,41.709373474121094,42.29040908813477,41.459083557128906,42.1295051574707,1940709.0,-0.008078267549724627,1.2409522095683456,-11.75024005120859,31.117033954412207,46.769983843623535,4.351397627975345,4.232233377222279,6.133662641091476,5.573932979328518,18.619066264214347,0.8313255310058665,-0.045121801880597445,-4.047132873535155,-8.228037852750276,0.13377210567996656,-6.137585363142712,-1.9566803839275977,6.33102165206909,4.034550589606907,-61.557410457258484,2.0904524896075594,12,3.240388870239258,3.24932861328125,6.684138298034668,7.106504440307617,-1.1620712280273438,4,-0.028932686364616655,-1.1785635359116358,42.04905700683594,2.0435008488649675,42.192081451416016,1.2727255093084153,42.3708610534668,-0.028932686364616655
4429,2012-12-10,41.84346008300781,42.13844680786133,41.6199836730957,41.71831130981445,2111757.0,0.0032147835778428835,-2.222228807833189,-0.29787987469923277,25.645960642873405,44.83981660612121,3.705969272766559,3.9634218973758593,5.865069751594021,5.431129616667732,19.43703625506786,0.518463134765625,-0.18172497954504507,-3.6985103607177763,-8.223961721830406,0.8269410003948536,-5.961236041274091,-1.4357846801614613,5.933682580419919,19.545436029538635,-40.63544443876778,2.2627256805563167,12,3.106302261352539,3.1152420043945312,6.364567756652832,6.972417831420898,-1.2693405151367188,0,-0.02157660142955442,1.2409522095683456,41.709373474121094,-1.1785635359116358,42.04905700683594,2.0435008488649675,42.192081451416016,-0.02157660142955442
4430,2012-12-11,41.3965072631836,42.07587432861328,41.19091033935547,42.01330184936523,2449715.0,-0.010681545429980233,1.3855420447826423,-4.928490870850619,20.173771773476417,40.71331938740673,3.6011264247175134,4.273228855236653,6.166091293047813,5.863966290926172,20.358300063843192,0.8849639892578125,-0.5076132292528754,-3.9193063735961857,-8.803176984725859,0.9645642375334873,-6.361241679161026,-1.4773710680313457,6.127913035992179,18.110215053764065,-36.570072314756274,2.4419353055648374,12,3.419168472290032,3.428108215332024,6.612627983093255,7.41937065124511,-0.8313255310058736,1,-0.02310510119660769,-2.222228807833189,41.84346008300781,1.2409522095683456,41.709373474121094,-1.1785635359116358,42.04905700683594,-0.02310510119660769
4431,2012-12-12,40.94062042236328,41.64680099487305,40.59199905395508,41.64680099487305,3905247.0,-0.011012688532439752,1.9873434132270245,1.1449201862835707,18.628373044437154,35.231059564445715,3.2731364749673446,4.580254518349946,6.471775037041446,6.294236142398532,21.286826791619802,1.0548019409179688,-0.8264848647544483,-4.131605529785155,-9.383311154428839,1.120100094858529,-6.757458342107,-1.5057527174633094,6.20378927922328,20.103123398320726,-28.995733721256578,2.6258528123218423,12,3.1867523193359375,3.5845394134521484,6.8361005783081055,7.87525749206543,0.06257247924804688,2,-0.019213986738024658,1.3855420447826423,41.3965072631836,-2.222228807833189,41.84346008300781,1.2409522095683456,41.709373474121094,-0.019213986738024658
4432,2012-12-13,41.047889709472656,41.21772766113281,40.45791244506836,40.65457153320313,3000671.0,0.0026201187476577736,1.0731824095758522,-0.5569654442229576,11.75883763490252,29.960977550515928,2.3273774788871364,4.386715913445784,6.216486805393387,6.175843853597939,21.844657421934667,0.7598152160644531,-1.0868354705469514,-3.826784515380858,-9.378765332195357,1.725196301433641,-6.602774923788111,-1.0507941069736049,5.572327140303386,32.19527122391104,-10.334136421051348,2.77599040840725,12,3.012439727783203,3.401287078857422,6.769057273864746,7.767988204956055,-0.3754386901855469,3,-0.027874649945197505,1.9873434132270245,40.94062042236328,1.3855420447826423,41.3965072631836,-2.222228807833189,41.84346008300781,-0.027874649945197505
4433,2012-12-14,41.53059387207031,41.64680099487305,40.86910629272461,41.056827545166016,2279561.0,0.011759536629388778,1.2025377996013418,1.2045370783465776,16.76472790881664,25.450031547401657,1.0560672212811326,3.8166768476016912,5.592355346110445,5.70183833143291,22.207635192038765,0.7776947021484375,-1.5642598148785964,-3.1644063949584975,-8.911558572551975,2.58274578263498,-6.037982483755236,-0.29083030616175876,4.4733925372349645,63.82978240440185,25.524152707808632,2.873576088796739,12,0.41119384765625,2.9185829162597656,6.28635311126709,7.285284042358398,-0.5810356140136719,4,-0.024321952538606584,1.0731824095758522,41.047889709472656,1.9873434132270245,40.94062042236328,1.3855420447826423,41.3965072631836,-0.024321952538606584
4434,2012-12-17,41.90603256225586,42.13844680786133,41.32499694824219,41.53953170776367,1811836.0,0.009040051084798773,-1.0449475915110715,0.7735899190788679,20.619580969629467,23.96350089258599,-0.10696441342012264,3.327410445892774,5.070884445186479,5.347360851394356,22.23639622456642,0.8134498596191406,-2.140582604697343,-2.6083999633789077,-8.47249727924681,3.255697352488994,-5.540448621312862,0.32364869455504675,3.5433464506257266,86.17021759559816,48.80431259305748,2.9320486579339513,12,-0.5139942169189453,2.5431442260742188,5.6159257888793945,6.847272872924805,-0.9028396606445312,0,-0.03242326302647647,1.2025377996013418,41.53059387207031,1.0731824095758522,41.047889709472656,1.9873434132270245,40.94062042236328,-0.03242326302647647
4435,2012-12-18,42.21889877319336,42.4423713684082,41.807701110839844,42.04905700683594,2850766.0,0.0074658991034930455,1.0579885828792668,0.46341438028227655,16.155442512590795,21.744020542761852,-0.49579108820122997,2.830907066943709,4.602236394911657,5.059628935528693,23.368288699681774,0.6346702575683594,-2.6564178137918475,-2.086808204650879,-7.966458572150131,3.7928421628483733,-5.026633388400505,0.8530169790987472,2.731333582906906,88.73886515933827,56.84630558705037,2.9398251837496256,12,-0.7687568664550781,2.2302780151367188,5.213669776916504,6.445016860961914,-1.1888885498046875,1,-0.03895836350820714,-1.0449475915110715,41.90603256225586,1.2025377996013418,41.53059387207031,1.0731824095758522,41.047889709472656,-0.03895836350820714
4436,2012-12-19,41.84346008300781,42.4066162109375,41.84346008300781,42.4066162109375,1650856.0,-0.008892668949099347,1.0,-3.3157693776250476,15.800027823937626,19.62930625167514,-0.19557127907147986,2.9581245781366263,4.841695335654421,5.430584257921581,25.29781282266538,0.5631561279296875,-3.1923754809277014,-2.2083793640136733,-8.050941670351712,3.6341829423243652,-5.129660517182693,0.712901789155346,2.657540281989263,69.81992026358384,41.48662058982305,2.92128115316902,12,-0.39331817626953125,2.6057167053222656,5.589108467102051,6.820455551147461,-0.7329978942871094,2,-0.03054905947773623,1.0579885828792668,42.21889877319336,-1.0449475915110715,41.90603256225586,1.2025377996013418,41.53059387207031,-0.03054905947773623
4437,2012-12-20,40.64563369750977,41.92390823364258,40.448974609375,41.75407028198242,3405526.0,-0.028626370360429698,1.037042890936583,1.9682580540276786,14.947988897300036,17.832745689773784,0.8741726512864716,3.8536733704937944,5.886531256372706,6.60264339421267,27.73291981249458,1.4749336242675781,-3.1806835052500375,-3.0888711929321246,-8.948376234920062,2.7706338490558124,-6.018623713926097,-0.15911867193815254,3.4510578754944348,9.865526631544858,-16.615017030068614,2.929752520993969,12,0.8000392913818288,3.7990741729736257,6.688606262207024,7.973587036132805,1.0011672973632741,3,0.008796989284570067,1.0,41.84346008300781,1.0579885828792668,42.21889877319336,-1.0449475915110715,41.90603256225586,0.008796989284570067
4438,2012-12-21,40.341705322265625,40.61881637573242,39.81430435180664,40.2880744934082,3404743.0,-0.007477515973942528,1.647061407637516,-0.04838421034518391,15.1196362561235,16.663154091246014,1.076947786896291,3.758944059636775,6.041157454062358,6.880773805535725,30.215089366882353,0.8313293457031321,-3.2095257334016907,-3.0173614501953097,-8.726751876718495,2.692028976327876,-5.8720566634569025,-0.16266623693371685,3.317260215103076,20.06801832401456,-7.502132836695765,2.8546952132615937,12,0.7866325378417969,3.7856674194335938,6.724365234375,8.009346008300781,1.2246437072753906,4,0.008198604753551164,1.037042890936583,40.64563369750977,1.0,41.84346008300781,1.0579885828792668,42.21889877319336,0.008198604753551164
4439,2012-12-24,40.1003532409668,40.39533996582031,39.89475631713867,40.39533996582031,745274.0,-0.005982694072320771,2.3939401776823703,-5.500320079664272,27.71931426997064,17.501547701967596,1.1678493444271751,3.5946217294104343,6.129053607470013,7.1042255327852075,32.978489489512164,0.5005836486816406,-3.224928898142281,-2.88416938781738,-8.40425139867147,2.6359126230367096,-5.644210393244421,-0.12412838239033874,3.020359730423216,10.884383364395905,-18.033173928861757,2.760041005427045,12,1.027984619140625,4.027019500732422,6.943368911743164,8.228349685668945,1.7699241638183594,0,0.02117699592287603,1.647061407637516,40.341705322265625,1.037042890936583,40.64563369750977,1.0,41.84346008300781,0.02117699592287603
4440,2012-12-26,39.79642868041992,40.21656036376953,39.653404235839844,40.21656036376953,1126636.0,-0.007579099334127148,1.6808553139329006,1.4242392892705196,27.054816542588483,18.437819201762185,1.3644167106147194,3.4836630027517828,6.279742836022876,7.386730692861107,35.899781297706674,0.5631561279296875,-3.1830864224930764,-2.8113151550292983,-8.106055335372048,2.4834250253134513,-5.4586852452006696,-0.16394506485792704,2.8613870842284186,5.1948213894792845,-25.261555565132955,2.6473700901713735,12,1.2514591217041016,4.250494003295898,7.157903671264648,8.44288444519043,2.154296875,2,0.030323430046504285,2.3939401776823703,40.1003532409668,1.647061407637516,40.341705322265625,1.037042890936583,40.64563369750977,0.030323430046504285
4441,2012-12-27,39.912635803222656,40.010963439941406,39.43886947631836,39.841121673583984,1669426.0,0.002920038974751238,3.2666609766853014,-0.17021836836609616,29.43203703078015,20.401508023526368,1.2148047957218964,2.8667321992168553,6.01108494166003,7.250846981939006,38.94404473072498,0.5720939636230469,-3.1071265455318624,-2.283913993835448,-7.01850046700644,2.4506724793355446,-4.651207230420944,0.08337924275004838,2.2644741168163236,19.06474599271151,-13.786792427488994,2.367293236585495,12,1.027984619140625,4.027019500732422,6.936662673950195,8.326677322387695,1.9576416015625,3,0.027995505625709516,1.6808553139329006,39.79642868041992,2.3939401776823703,40.1003532409668,1.647061407637516,40.341705322265625,0.027995505625709516
4442,2012-12-28,39.72491455078125,39.95732879638672,39.51037979125977,39.57295227050781,2129097.0,-0.004703303820046134,-2.2258197736847594,2.1249266549314556,30.319167449792914,21.907556861412623,1.335576819415195,2.536072756642369,6.045929828528401,7.399759012181676,42.493380833232024,0.446949005126946,-2.9436199325516768,-2.0599943161010756,-6.06015878900071,1.9401701567985583,-4.060076552550896,-0.05991207965125511,1.9593120893880211,24.242198916318586,-11.748274125104771,2.0000822364498183,12,1.2157058715820312,4.214740753173828,6.903143882751465,8.514398574829102,2.574432373046882,4,0.0348785555263631,3.2666609766853014,39.912635803222656,1.6808553139329006,39.79642868041992,2.3939401776823703,40.1003532409668,0.0348785555263631
4443,2012-12-31,40.2880744934082,40.30595016479492,39.47462463378906,39.555076599121094,1886229.0,0.014176492234037497,1.1628002758990288,4.8235515614017475,35.78433936148329,23.592530016063044,0.6455128996870911,1.499974313581049,5.302450888403776,6.7952468794846865,45.29719234101531,0.8313255310058594,-2.694870859330848,-1.1477664947509751,-4.250559831118615,1.9550268416166645,-2.699163162934795,0.4036301734328447,0.9919878572679011,88.78528155448225,48.619653211777454,1.5513966681838207,12,0.6525459289550781,3.651580810546875,6.371270179748535,7.951238632202148,2.0023345947265696,0,0.033725277729198755,-2.2258197736847594,39.72491455078125,3.2666609766853014,39.912635803222656,1.6808553139329006,39.79642868041992,0.033725277729198755
4444,2013-01-02,40.58306121826172,41.03001022338867,40.07353591918945,40.833351135253906,1950777.0,0.00732193654233293,1.972225844308254,-0.3414606221148992,42.35297661568645,26.503367138629233,0.15994756895420892,0.7491730109914556,4.831177700999206,6.456207005136392,47.659253710424046,0.9564743041992188,-2.3909079431741986,-0.5390209197998033,-2.321139711542159,1.2430978719425525,-1.4300803156709776,0.35203847607137106,-1.1441917419433594,71.91015276619005,27.758575713814245,0.8910593958711766,1,0.33968162536621094,3.3565940856933594,6.2394208908081055,7.656251907348633,1.752044677734375,2,0.024229020230658094,1.1628002758990288,40.2880744934082,-2.2258197736847594,39.72491455078125,3.2666609766853014,39.912635803222656,0.024229020230658094
4445,2013-01-03,40.08247756958008,40.45791244506836,39.94839096069336,40.30595016479492,2025730.0,-0.012334792735063216,-1.0727176797380549,0.8928549655550814,42.000021337354234,29.414477529008856,0.36387536394486375,1.1273249857987508,5.1428535378284295,6.9042411054802315,47.23955482555935,0.6346702575683594,-2.174551454650036,-0.9251853942871122,-2.663014894931166,0.8126441063569416,-1.7941001446091391,-0.0562706439650853,-0.6117852783203119,40.44947591511072,-6.465478264008603,0.8689147503220287,1,0.5989112854003906,3.857177734375,6.740004539489746,8.156835556030273,2.0023345947265625,3,0.044603027148249375,1.972225844308254,40.58306121826172,1.1628002758990288,40.2880744934082,-2.2258197736847594,39.72491455078125,0.044603027148249375
4446,2013-01-04,41.53059387207031,41.63786315917969,40.20762252807617,40.20762252807617,2979864.0,0.03612841296989222,-1.1621641883572802,-5.920060769519647,53.599984068097505,33.70914365909746,-1.2664711365221066,-0.3930406468486325,3.558529896037811,5.416600779984506,46.31549127936925,1.5553855895996094,-1.98889014428768,0.5560052871704073,-1.1106317499064176,2.222642324247232,-0.2773132313680051,1.3893238057088197,-2.0287152221679676,95.041264019186,44.353235583683016,0.8333185185384132,1,-0.9922275543212891,2.4090614318847656,5.157803535461426,6.708719253540039,0.3128662109375,4,0.010116197342223687,-1.0727176797380549,40.08247756958008,1.972225844308254,40.58306121826172,1.1628002758990288,40.2880744934082,0.010116197342223687
4447,2013-01-07,41.15515518188477,41.557411193847656,40.89592361450195,41.557411193847656,2029757.0,-0.009040051084798661,2.288888467410786,-0.30405496973838086,47.15446919411279,37.26856954109627,-0.9064823858803948,-0.0927604177189707,3.795489264268255,5.75364202663355,45.34149019090925,0.6614875793457031,-1.8059427401866373,0.22526168823242898,-1.3663045179416997,1.8168278944065577,-0.5705214148546318,1.0210447913194898,-1.5678371516113359,77.6858644282997,27.47625703531945,0.795783103087064,1,-0.6167888641357493,2.7845001220703054,5.497486114501946,7.084157943725579,-0.16090011596680398,0,0.01737624897148149,-1.1621641883572802,41.53059387207031,-1.0727176797380549,40.08247756958008,1.972225844308254,40.58306121826172,0.01737624897148149
4448,2013-01-08,40.50260925292969,40.60987854003906,40.14505004882813,40.44003677368164,2035910.0,-0.015855751875340163,2.3548173946560063,-0.15555386964314777,39.79194263272592,38.609972692513516,-0.25558998011546663,0.48985752527185156,4.305169829851124,6.363320686465244,44.38207442388009,1.0101051330566406,-1.600446342135676,-0.3669460296630831,-1.9252388191342575,1.1913467598080913,-1.1460924243986739,0.4122003650725077,-0.8332694174999986,32.804226830892894,-12.325512121131588,0.7791463947355888,1,0.03575706481933594,3.048198699951172,6.069581031799316,7.736703872680664,0.18771743774414062,1,0.04436103510463285,2.288888467410786,41.15515518188477,-1.1621641883572802,41.53059387207031,-1.0727176797380549,40.08247756958008,0.04436103510463285
4449,2013-01-09,40.94062042236328,40.95849609375,40.51154708862305,40.58306121826172,2043517.0,0.010814393875177686,1.272753724394786,5.714320551118698,40.86845006755471,40.144820861954216,-0.6279056168507822,-0.020301006238739205,3.763035553674186,5.876989367106461,43.23484481791409,0.4558868408203125,-1.257409843626057,0.11620712280273438,-1.3741207609609987,1.6065350065664674,-0.6289568190791286,0.8613710646845973,-1.1925396539835944,58.73014439414295,18.326976839764754,0.7451639418818663,1,-0.4022541046142578,2.610187530517578,5.888566017150879,7.29869270324707,-0.5810356140136719,2,0.032969423810543574,2.3548173946560063,40.50260925292969,2.288888467410786,41.15515518188477,-1.1621641883572802,41.53059387207031,0.032969423810543574
4450,2013-01-10,40.44003677368164,41.11940002441406,40.18080520629883,41.11940002441406,1805459.0,-0.01222706552849906,1.7631604067583426,-1.900002133743012,40.150566364052544,41.33576856565115,-0.02953065290755319,0.4268363482408759,4.137700167676044,6.326422348577722,41.94043168351589,0.9385948181152344,-0.8965837849848626,-0.3365530014038072,-1.8108827314243072,1.1377767286166929,-1.0737178664140572,0.40061186360644285,-0.616364709669952,19.760459149775254,-16.222669590343433,0.7371648650102517,1,0.11620712280273438,0.9922294616699219,6.543347358703613,7.799276351928711,0.008937835693359375,3,0.046861211648248524,1.272753724394786,40.94062042236328,2.3548173946560063,40.50260925292969,2.288888467410786,41.15515518188477,0.046861211648248524
4451,2013-01-11,40.15398788452149,40.52942657470703,39.74279403686523,40.448974609375,2302942.0,-0.007073408235531264,2.450970219816112,0.43421060019876434,46.04316105017936,43.082878965694086,0.3289466313142455,0.6861081682128045,4.295367947188353,6.552286901692746,40.45837402780129,0.786632537841804,-0.7769888906017073,-0.5832702636718707,-2.0809608542541653,0.9144203269104239,-1.332115558963018,0.16557503161927656,1.483875274658196,22.660088166478513,-15.939908044849066,0.7488452952911488,1,0.4022560119628835,0.7866325378417898,4.889634132385247,6.5567569732665945,-0.06257247924805398,4,0.048085492413306286,1.7631604067583426,40.44003677368164,1.272753724394786,40.94062042236328,2.3548173946560063,40.50260925292969,0.048085492413306286
4452,2013-01-14,39.90369415283203,40.27913284301758,39.85006332397461,40.18080520629883,1699071.0,-0.006233346795074923,-1.2325701412252756,0.9394017768237239,46.444122095608776,44.267299269485804,0.6786326530059199,0.8920208671111141,4.409419849936157,6.7399016520661945,38.84677311779473,0.42906951904296875,-0.625474665822189,-0.7763542175292955,-2.311040473360201,0.7583320383016101,-1.5436973454447482,-0.009011089613842671,1.6962676239013703,11.688174933286497,-28.047457000852894,0.7673431279154536,1,0.7866344451904297,1.03692626953125,5.139927864074707,6.807050704956055,0.08939361572265625,0,0.04861118679254184,2.450970219816112,40.15398788452149,1.7631604067583426,40.44003677368164,1.272753724394786,40.94062042236328,0.04861118679254184
4453,2013-01-15,40.52048873901367,40.60093688964844,39.912635803222656,39.921573638916016,1654771.0,0.015457079833744336,-1.2318786799267725,-2.1612818853846893,53.214789854742506,45.474167407158696,0.10982200506370532,0.20624600804838877,3.6440274567855866,6.069230298340287,37.55244582455662,0.6972427368164062,-0.474464483214156,-0.10905437469482138,-1.5914784243839648,1.373369674994322,-0.8502663995393931,0.6321576501497503,1.0423296829223645,56.49363065267474,12.567010792081497,0.7412120248445708,1,0.16983985900878906,0.4201316833496094,4.523133277893066,6.190256118774414,0.8045082092285156,1,0.0116920190661014,-1.2325701412252756,39.90369415283203,2.450970219816112,40.15398788452149,1.7631604067583426,40.44003677368164,0.0116920190661014
4454,2013-01-16,40.54730224609375,40.59199905395508,40.055660247802734,40.46685409545898,1491554.0,0.0006617271388995594,5.31574691732363,0.13432312964167248,55.99997561443991,47.02971788239044,0.08649894433224148,0.07633430552567688,3.4822899895442703,5.992573648769749,36.78459041697255,0.5363388061523438,-0.3070747912967704,-0.014304351806643467,-1.369492502982098,1.340883799368811,-0.6918984273943707,0.6632897237810838,0.9791156881408725,58.44142888416594,9.218290741178926,0.6775940755877286,1,0.14302635192871094,0.39331817626953125,4.406929969787598,5.689676284790039,-0.09832763671875,2,0.0035273479777278016,-1.2318786799267725,40.52048873901367,-1.2325701412252756,39.90369415283203,2.450970219816112,40.15398788452149,0.0035273479777278016
4455,2013-01-17,40.574119567871094,40.9227409362793,40.323829650878906,40.735023498535156,1525338.0,0.0006613836258348993,1.233331910837992,-2.0000948361703386,55.36229607355392,47.225530327441156,0.1528263975109425,-0.08434834643362166,3.3071277965246537,5.9198450092346135,36.18813025257113,0.5989112854003906,-0.19842029326057542,0.09475193023681783,-1.0142367207019873,1.203740581175623,-0.4597423952325883,0.649246255706224,0.9166258884161422,70.45448667382242,16.69705649221809,0.5544943254694032,1,0.07598304748535156,0.3665008544921875,4.380112648010254,5.560060501098633,0.3575630187988281,3,-0.005287477875215885,5.31574691732363,40.54730224609375,-1.2318786799267725,40.52048873901367,-1.2325701412252756,39.90369415283203,-0.005287477875215885
4456,2013-01-18,40.56518173217773,40.77077865600586,40.46685409545898,40.56518173217773,1388970.0,-0.00022028415621977437,-2.090937306021177,-0.0,57.014932978347275,48.32113741457832,0.011643503659428234,-0.1856020220491743,3.1340118697218955,5.902335717697163,35.55943663972893,0.3039245605468821,-0.15381354008048476,0.14972801208495667,-0.7571731622171356,1.056629186387049,-0.30372257506608946,0.6031785992360028,0.8906046957210663,66.666666666666,8.796717124178265,0.4534505871510453,1,-0.13408470153807883,0.375438690185554,4.254963874816902,5.211437225341804,1.296154022216804,4,-0.0028647011510993803,1.233331910837992,40.574119567871094,5.31574691732363,40.54730224609375,-1.2318786799267725,40.52048873901367,-0.0028647011510993803
4457,2013-01-22,41.00319290161133,41.19091033935547,39.98414611816406,40.2880744934082,2023828.0,0.010797712489628797,1.2131228968595436,100.0,56.09754828234044,50.1328713756466,-0.5030963566373785,-0.6276312581396226,2.553610283930844,5.4273101750209065,34.344376767746795,1.2067642211914062,-0.0529851940344912,0.5698612213134737,-0.3696563882838433,1.5093788309107907,0.10010241651481522,1.0396200261121322,0.41833367846679437,85.3147792248099,30.0601515683327,0.46975880479865695,1,-0.5363407135009766,-0.06257247924804688,3.323073387145996,4.473970413208008,0.3575592041015625,1,-0.02223674381957852,-2.090937306021177,40.56518173217773,1.233331910837992,40.574119567871094,5.31574691732363,40.54730224609375,-0.02223674381957852
4458,2013-01-23,40.67245101928711,41.199851989746094,40.67245101928711,40.9227409362793,1174069.0,-0.008066247014417827,-3.2143205511186976,-0.34999786625698803,50.75757428805862,51.23166295570259,-0.16285473427210917,-0.2854768038630482,2.7752390830704456,5.721307835954903,32.785487995915915,0.5274009704589844,-0.1521562709057136,0.22258205413818644,-0.7217758610634419,1.1669399693398148,-0.2495969034626242,0.6947610117389971,0.7155009099267531,56.61771627600489,3.32656251918511,0.47217895760081413,1,-0.2011280059814453,0.2681694030761719,3.5823020935058594,4.666156768798828,0.60784912109375,2,-0.0167032778627052,1.2131228968595436,41.00319290161133,-2.090937306021177,40.56518173217773,1.233331910837992,40.574119567871094,-0.0167032778627052
4459,2013-01-24,40.94955825805664,41.244544982910156,40.70820617675781,40.77077865600586,2399597.0,0.0068131433396556584,-2.5294206245606987,-0.7142900688898373,57.63777908303638,53.17468659114524,-0.49010006978681986,-0.5224900578899394,2.382496543922443,5.40983652211122,31.119939936865183,0.5720939636230469,-0.1704137533529817,0.45722904205322124,-0.49727022948157895,1.4117283135880214,-0.020020593714178858,0.9344786778206213,0.405490513310248,76.59576399944311,20.784636656327805,0.47724963576740137,1,-0.4558887481689453,-0.008937835693359375,2.2459239959716797,4.389049530029297,0.41119384765625,3,0.009168320884430647,-3.2143205511186976,40.67245101928711,1.2131228968595436,41.00319290161133,-2.090937306021177,40.56518173217773,0.009168320884430647
4460,2013-01-25,41.00319290161133,41.17303466796875,40.636695861816406,41.146217346191406,1963419.0,0.001309773434347905,4.454503132698388,-0.8000042674860239,43.84133537293209,52.930039293673325,-0.5089742624784819,-0.5070797056221679,2.2183818444873395,5.316234326203691,29.282879099953725,0.5363388061523438,-0.07425221030845108,0.4505254745483427,-0.47073992952564936,1.3717908786223347,-0.010107227488653336,0.9111581765853387,0.31961077506552726,80.85113466462474,28.762989403773602,0.4606327020369947,1,-0.4558887481689453,-0.06257247924804688,1.917414665222168,4.317535400390625,0.6704254150390625,4,-0.013516466719218578,-2.5294206245606987,40.94955825805664,-3.2143205511186976,40.67245101928711,1.2131228968595436,41.00319290161133,-0.013516466719218578
4461,2013-01-28,41.03001022338867,41.22666931152344,40.886985778808594,40.99425506591797,1701533.0,0.0006540300859421144,-1.714279182479082,-0.24999333208865654,48.40910369388987,53.14837058237123,-0.4452864516726791,-0.4699906868767769,2.0825763658432095,5.25319611224419,27.2230041541825,0.33968353271484375,-0.015033404653209459,0.42147407531738423,-0.4714521164197336,1.314400267054502,-0.02498902055117469,0.8679371711859432,0.26119326049195024,82.97881999721555,32.71879621388244,0.44646309586855976,1,-0.4514198303222656,-0.10726737976074219,1.9196491241455078,4.290718078613281,1.2157020568847656,0,-0.002396480921730282,4.454503132698388,41.00319290161133,-2.5294206245606987,40.94955825805664,-3.2143205511186976,40.67245101928711,-0.002396480921730282
4462,2013-01-29,41.1104621887207,41.22666931152344,40.7975959777832,41.03001022338867,1145878.0,0.0019608078305126675,1.7428550526726492,2.2500800170703084,59.04256466189901,53.79590111649972,-0.3761083154651601,-0.4651680673026206,1.9180479352061894,5.140191577495521,25.084678948904294,0.4290733337402344,0.09497920100960755,0.4326486587524414,-0.3832992412500289,1.2485965587549117,0.024674708751206254,0.8406226087536766,0.14977310621961237,77.94143488302039,24.421091536512137,0.4079739500012366,1,-0.49611663818359375,-0.4290733337402344,1.8391971588134766,4.21026611328125,1.3319091796875,1,0.01826478044024138,-1.714279182479082,41.03001022338867,4.454503132698388,41.00319290161133,-2.5294206245606987,40.94955825805664,0.01826478044024138
4463,2013-01-30,41.64680099487305,41.8970947265625,40.94062042236328,41.03001022338867,2412462.0,0.013046284998943669,-1.4044995540723266,7.6665718349928875,60.206713502319495,54.26331643737524,-0.822357761591114,-0.9428349152813524,1.2980969566777105,4.57680039454813,22.964716811714364,0.9564743041992188,0.19092300048947664,0.9010511398315444,-7.627553528521958e-05,1.802178555198374,0.4504874321481296,1.3516148475149592,-1.9040069580078196,80.14170444846643,26.15344212158569,0.45056370768341447,1,-0.7061805725097656,-0.9788188934326172,1.2983894348144531,3.5621910095214844,0.6614875793457031,2,-0.006868448051877252,1.7428550526726492,41.1104621887207,-1.714279182479082,41.03001022338867,4.454503132698388,41.00319290161133,-0.006868448051877252
4464,2013-01-31,41.566349029541016,41.66468048095703,41.21772766113281,41.566349029541016,2011299.0,-0.001931768188916494,3.545369903402258,0.0,68.5293778020995,55.72632551832474,-0.6505664786937331,-0.8273595921088912,1.279598351544081,4.625032905265755,21.683995518998533,0.44695281982421875,0.31143471609924944,0.7714347839355469,-0.19709292189954652,1.7399624897706403,0.2871709310179966,1.2556986368530971,-1.7804689788818422,73.758648450694,14.802955729414947,0.48426385291754714,1,-0.6257286071777344,-0.8983669281005859,1.0615062713623047,3.325307846069336,0.9743537902832031,3,-0.006881741982122658,-1.4044995540723266,41.64680099487305,1.7428550526726492,41.1104621887207,-1.714279182479082,41.03001022338867,-0.006881741982122658
4465,2013-02-01,41.870277404785156,42.17420196533203,41.38756942749024,41.61104583740234,2905470.0,0.007311885271139351,-1.2278389386458908,100.0,78.07017872227827,58.06579726765041,-0.83959155860164,-1.0440100326233903,0.8499697946578522,4.2696293608658635,20.00565191369308,0.7866325378417898,0.3494484790927572,0.9859731674194308,-0.03432055704323034,2.006266891882092,0.4758263051881002,1.4961200296507613,-2.042173060607915,77.92218228775539,13.781509238517216,0.5101468622313293,2,-0.7911033630371094,-1.063741683959961,0.7575778961181641,3.0213794708251953,0.9743499755859375,4,-0.012169140752194663,3.545369903402258,41.566349029541016,-1.4044995540723266,41.64680099487305,1.7428550526726492,41.1104621887207,-0.012169140752194663
4466,2013-02-04,41.95072555541992,42.3708610534668,41.57529067993164,41.78982543945313,3794049.0,0.0019213665545376735,-1.6969875272376937,0.6206810289010092,85.44895076808012,61.32706421051037,-0.7854276946983205,-1.1503480833903126,0.6251623006019145,4.138079453227888,19.652974710353043,0.7955703735351562,0.37321095304157836,1.045414733886716,-0.04574449555218507,2.136573963325617,0.4998351191672654,1.5909943486061664,-2.028777306396492,73.29531402301525,2.415664340203648,0.5455796147194489,2,-0.4469470977783203,-1.0458602905273438,0.5966796875,2.8604812622070312,1.85931396484375,0,-0.006605541027018824,-1.2278389386458908,41.870277404785156,3.545369903402258,41.566349029541016,-1.4044995540723266,41.64680099487305,-0.006605541027018824
4467,2013-02-05,41.870277404785156,42.29040908813477,41.81664276123047,42.04905700683594,2454861.0,-0.0019176819845103665,-2.312484997199527,-1.111121648213615,78.7073230491636,64.43259185063314,-0.6359230475678572,-1.0683528076785365,0.5550344494676835,4.160016429000436,19.281238392710716,0.473766326904304,0.40499495741381963,0.9292104721069308,-0.24046366304984446,2.098884607263706,0.3443734045285467,1.5140475396853148,-1.8013943874951224,65.00004000757477,-7.3812923585489045,0.5848370675783873,2,-0.3664989471435547,-0.9475345611572266,0.5698604583740234,2.8336620330810547,1.8235549926757812,1,0.00896662020790373,-1.6969875272376937,41.95072555541992,-1.2278389386458908,41.870277404785156,3.545369903402258,41.566349029541016,0.00896662020790373
4468,2013-02-06,42.29934692382813,42.32616424560547,41.655738830566406,41.82558059692383,2356863.0,0.010247591982611048,1.5423745976637373,-2.650002133743052,81.81828258532194,67.1193144619982,-0.9051326660609149,-1.4291887736031015,-0.05039453859350118,3.6751930678336038,18.29854407611385,0.6704254150390625,0.44434459752981326,1.2684431076049876,-0.028510375405033983,2.565396590615009,0.6199663660999803,1.9169198491099948,-2.0923452243674916,93.79827779560546,18.84176973775439,0.6484767415050104,2,-0.7955684661865305,-1.3766040802002024,0.14079093933104758,2.404592514038079,1.8324966430663991,2,0.003381244746819112,-2.312484997199527,41.870277404785156,-1.6969875272376937,41.95072555541992,-1.2278389386458908,41.870277404785156,0.003381244746819112
4469,2013-02-07,42.29040908813477,42.74629974365234,42.08481216430664,42.335105895996094,2391431.0,-0.00021129961437593714,-1.9019571747734167,-0.09434357260757649,81.3726816437927,71.28946404764939,-0.7666103792121461,-1.3849504034318088,-0.21319909374323487,3.6177679625769272,17.82120072633661,0.661487579345696,0.4653408244428121,1.1920158386230568,-0.22048664896413328,2.604518326210247,0.48576459482946177,1.8982670824166519,-1.9535758274337596,66.44730377362268,-8.70364881738736,0.7062512437935949,2,-0.5184612274169993,-1.0458621978759908,0.14972877502440696,2.413530349731438,1.4034233093261648,3,0.0004227787450983289,1.5423745976637373,42.29934692382813,-2.312484997199527,41.870277404785156,-1.6969875272376937,41.95072555541992,0.0004227787450983289
4470,2013-02-08,42.335105895996094,42.379798889160156,41.99542236328125,42.379798889160156,1586307.0,0.0010569017615358334,16.200751109593718,0.9999146539218112,81.93559399963937,75.01462963717711,-0.6733126437389245,-1.3495880246417187,-0.42430278087829265,3.502726173675981,17.02947723031404,0.38437652587890625,0.5591388926702763,1.1419591903686523,-0.33726437122881237,2.621182751966117,0.40234740956992,1.8815709711673847,-1.8055153166589761,64.8855111035828,-10.87025880178959,0.7396117807987334,2,-0.5631580352783203,-1.0905590057373118,0.09609317779541016,2.368833541870117,1.1620674133300781,4,0.004856416902161875,-1.9019571747734167,42.29040908813477,1.5423745976637373,42.29934692382813,-2.312484997199527,41.870277404785156,0.004856416902161875
4471,2013-02-11,42.08481216430664,42.46025085449219,41.98648452758789,42.29040908813477,1527800.0,-0.005912202801720778,-1.3555686215006448,4.600204848071173,70.93429846400105,76.33593339296621,-0.28794033808475916,-0.9984142109245369,-0.3726911080116935,3.691781012571404,15.926482041609013,0.4737663269042969,0.5869112262978078,0.7951242446899442,-0.6501801854072156,2.240428674787104,0.0724720296413679,1.5177764597385206,-1.3778848518243052,39.344279497978455,-33.74816766252675,0.7226522150485791,2,-0.24135208129882812,-0.8402652740478587,0.2257099151611328,2.6191272735595703,1.4838752746582102,0,0.018054380594547892,16.200751109593718,42.335105895996094,-1.9019571747734167,42.29040908813477,1.5423745976637373,42.29934692382813,0.018054380594547892
4472,2013-02-12,41.84346008300781,42.04011535644531,41.53953170776367,42.01330184936523,1488533.0,-0.005734897434175212,3.480121541114013,0.8260909900548575,73.47674527096994,77.81038136726072,0.07635106003564118,-0.636945105435359,-0.33115840577811184,3.8635888713471687,14.645714125343584,0.5452804565429688,0.6991642570639911,0.45678386688232564,-0.8506723655391895,1.7642400993038407,-0.1969442493284319,1.1105119830930832,-0.9733829760318784,25.185318653251166,-47.92599158202281,0.6537281162107563,2,0.13855361938476562,-0.5989131927490305,0.3955507278442383,2.5923099517822266,1.9218826293945241,1,0.04699848992780753,-1.3555686215006448,42.08481216430664,16.200751109593718,42.335105895996094,-1.9019571747734167,42.29040908813477,0.04699848992780753
4473,2013-02-13,40.99425506591797,41.476959228515625,40.71714401245117,41.41438674926758,2974829.0,-0.020294808684683696,1.7868980908206882,2.4736652965883836,50.728893080336874,75.83254973150932,0.9200066663779296,0.26306039646787127,0.3264289491365844,4.632324548661018,14.062580772824345,1.1263160705566406,0.7718922456143389,-0.41610946655273295,-1.6737044507703445,0.8414855176648786,-1.0449069586615423,0.21268802555607635,1.752044677734368,13.656470482073852,-56.5762690246903,0.6287974921088069,2,0.7374668121337891,0.2502918243408132,1.244755744934082,3.2672042846679688,3.3610610961914062,2,0.06585257683551271,3.480121541114013,41.84346008300781,-1.3555686215006448,42.08481216430664,16.200751109593718,42.335105895996094,0.06585257683551271
4474,2013-02-14,40.69032669067383,41.03894805908203,40.556243896484375,40.9227409362793,1748294.0,-0.007413926042940111,1.076912976397597,0.5531938075997639,45.28299933514768,72.1895297996059,1.2142998873094015,0.6095027188493276,0.4445132816499964,4.846776433255883,13.512616326409644,0.48270416259765625,0.7904679180948193,-0.7271890640258789,-1.965600152939075,0.5112220248873172,-1.346394608482477,-0.10798351956928087,2.015389938354488,7.042137825470224,-59.29259190507405,0.6192055444565988,2,0.9609451293945312,0.5542201995849538,1.3542604446411133,3.258268356323242,4.344356536865234,3,0.08457825621266135,1.7868980908206882,40.99425506591797,3.480121541114013,41.84346008300781,-1.3555686215006448,42.08481216430664,0.08457825621266135
4475,2013-02-15,40.35958480834961,41.10152053833008,40.27913284301758,40.67245101928711,2196443.0,-0.00812826804853406,-2.4716738059196754,1.3461576338509011,40.740729032978656,67.22194960681686,1.4619545291809288,0.9732469920320881,0.7263998811448147,5.0934885719946905,13.457824372065213,0.8223876953125,0.7543999123072993,-1.0472042083740263,-2.319623712234055,0.22521529548600228,-1.683413960304037,-0.41099445644401555,2.2601529113769487,3.6885654471139464,-58.03992085344613,0.6362097519300131,2,1.1531314849853516,0.8849620819091726,1.685002326965332,3.589010238647461,4.952205657958984,4,0.08261352550934897,1.076912976397597,40.69032669067383,1.7868980908206882,40.99425506591797,3.480121541114013,41.84346008300781,0.08261352550934897
4476,2013-02-19,40.448974609375,40.985313415527344,40.27019500732422,40.49367141723633,2402170.0,0.002214834504613128,-2.55553869643145,0.1428623683183769,40.886668958072526,63.01965470780674,1.270774639316528,0.9219750015547561,0.5939497071946747,4.884195882823732,13.403598738606377,0.715118408203125,0.6966358782169237,-0.9520040512084975,-2.241551057214508,0.33754295479751306,-1.5967775542114993,-0.3072305482054958,2.030326817749021,10.100997038627165,-47.52869960701165,0.6447735030030036,2,1.0592727661132812,0.795572280883782,0.5452804565429688,3.4996204376220703,4.83599853515625,1,0.07535910933190082,-2.4716738059196754,40.35958480834961,1.076912976397597,40.69032669067383,1.7868980908206882,40.99425506591797,0.07535910933190082
4477,2013-02-20,40.09141540527344,40.87804794311523,40.04671859741211,40.51154708862305,2457098.0,-0.00883975941428905,-2.263152378171554,9.39959033882393,27.461125575584703,56.979970595613715,1.508054256963625,1.2729906463737493,0.9080166683304753,5.126834109628916,13.004344809084003,0.8313293457031179,0.5638293471290226,-1.263974380493167,-2.671778197028658,0.14382943604232423,-1.9678762887609125,-0.5600724722254213,2.211157508266602,3.1251250236711483,-49.52305855114712,0.7039019082677448,2,1.305093765258789,1.206766128540039,0.6570167541503906,3.857179641723633,6.105335235595703,2,0.08673358120536778,-2.55553869643145,40.448974609375,-2.4716738059196754,40.35958480834961,1.076912976397597,40.69032669067383,0.08673358120536778
4478,2013-02-21,39.99308776855469,40.49367141723633,39.42992782592773,40.07353591918945,4378118.0,-0.002452585814813002,1.310679853000293,0.19148317973396287,27.319591597457546,50.974071701576484,1.3911275215524554,1.3890287100599963,0.9717634614463009,5.119635215745959,12.819286480155787,1.0637435913086009,0.39041850645597265,-1.328333854675293,-2.8348435705287045,0.17817586117811857,-2.0815887126019987,-0.5750789967485872,2.08389971337256,33.69002140584878,-15.614996868455101,0.7532548579267052,2,0.9520015716552734,1.0950260162353445,0.8223867416381836,3.955507278442383,5.5064239501953125,3,0.0943226730998663,-2.263152378171554,40.09141540527344,-2.55553869643145,40.448974609375,-2.4716738059196754,40.35958480834961,0.0943226730998663
4479,2013-02-22,41.32499694824219,41.70043563842773,40.27913284301758,40.341705322265625,8571093.0,0.03330348452701215,-1.5645180163127517,-12.22267532837024,43.936352529948756,46.75193376049975,-0.10295348533344395,0.0913733708037654,-0.38428531640977326,3.6900150429234415,12.027703476907464,1.7073478698730398,0.28808634289001134,-0.01519660949706747,-1.5115182361183983,1.4811250171242634,-0.7633574228077364,0.7329642038136015,0.4343433749651169,83.46454973118311,36.21878177584986,0.7481608133106659,2,-0.37990760803222656,-0.23688316345215554,-0.5095224380493164,2.623598098754883,4.558891296386712,4,0.07332896400845557,1.310679853000293,39.99308776855469,-2.263152378171554,40.09141540527344,-2.55553869643145,40.448974609375,0.07332896400845557
4480,2013-02-25,40.448974609375,41.61104583740234,40.431095123291016,41.3071174621582,3829623.0,-0.021198364272461245,-1.6400006827948341,-0.872724662869912,35.810803504813535,42.84932320947891,0.5334867534423609,0.9736665633121078,0.47132909169302906,4.460527595529598,11.123938914091367,1.179950714111321,0.09592173716909258,-0.8635080337524386,-2.4059252293338815,0.6789091618290044,-1.6347166315431636,-0.09229943596171353,-1.0190467834472727,44.88188844086053,0.8927454263992871,0.7712085977907228,2,0.28604698181152344,0.639139175415032,0.3664999008178711,3.4996204376220703,4.7913055419921875,0,0.11337020684576804,-1.5645180163127517,41.32499694824219,1.310679853000293,39.99308776855469,-2.263152378171554,40.09141540527344,0.11337020684576804
4481,2013-02-26,40.93168258666992,41.11940002441406,40.055660247802734,40.12717056274414,3089719.0,0.011933750656389686,-1.2452836265550142,-0.9375036118013664,41.75824102205087,39.32504495959901,-0.14527118752750567,0.5093279326652009,-0.01190163081513873,3.8760438072882977,10.403600964640766,1.0637397766113281,-0.09781995975694713,-0.37588367462158345,-1.9227124116934036,1.1709450624502367,-1.1492980431574935,0.3975306939143266,-1.458132400512703,66.14180107526913,23.785503389510488,0.773414368535909,2,-0.3665008544921946,0.15643119812011008,-0.1363210678100586,3.0169124603271484,4.728729248046875,1,0.10701020829925834,-1.6400006827948341,40.448974609375,-1.5645180163127517,41.32499694824219,1.310679853000293,39.99308776855469,0.10701020829925834
4482,2013-02-27,41.86133575439453,42.120567321777344,41.19091033935547,41.3071174621582,2519633.0,0.022712312540686286,-1.3636372453457866,0.6888875190850553,46.46464397657499,38.85123950362547,-1.198116815232268,-0.3807063896643257,-0.9347438094091132,2.85098573737519,9.183446741245959,1.1888847351074219,-0.29114297554317403,0.5162258148193359,-1.0468242402221222,2.079275869860794,-0.2652992127013931,1.297750842340065,-2.3450356552124134,90.36542919322027,52.264188200357324,0.7815250275207294,2,-1.0860881805419922,-0.7732219696044993,-1.1754770278930664,2.087259292602539,3.3163719177246094,2,0.0817851921931878,-1.2452836265550142,40.93168258666992,-1.6400006827948341,40.448974609375,-1.5645180163127517,41.32499694824219,0.0817851921931878
4483,2013-02-28,41.36075210571289,41.870277404785156,41.2713623046875,41.86133575439453,2368162.0,-0.011958138450684497,1.310330873426383,-0.9032246962866091,43.04811979972517,38.60291955524519,-0.715299786163051,0.10260923629631691,-0.448586948196656,3.2542832531258554,8.926595995338474,0.5989151000976562,-0.44922927298480886,0.029944610595705967,-1.5267037450811571,1.586592966272569,-0.7483795672427291,0.8082687884341411,-1.740281317626966,63.20341841815028,27.50270180086278,0.7783241778384326,2,-0.5855045318603516,-0.27263832092285867,-0.6570158004760742,2.5878429412841797,3.2448577880859375,3,0.1169224032192655,-1.3636372453457866,41.86133575439453,-1.2452836265550142,40.93168258666992,-1.6400006827948341,40.448974609375,0.1169224032192655
4484,2013-03-01,41.28030014038086,41.3071174621582,40.60987854003906,41.065765380859375,3774583.0,-0.0019451282009187443,4.19998862003727,-0.42856925128595924,42.154225058379886,38.75997466917865,-0.6060967553857921,0.16920771767789233,-0.39589744117700576,3.232996280990861,8.838414987497714,0.7508735656738281,-0.6096658267969488,-0.036204910278321734,-1.5889926898910076,1.5165828693343641,-0.8125988000846647,0.7401889795280212,-1.5598254909472757,59.30726413856934,26.17056611496674,0.7763938898063429,3,-0.5050525665283203,-0.19218635559082742,-0.5743284225463867,2.6593551635742188,2.6101913452148438,4,0.10220883966494854,1.310330873426383,41.36075210571289,-1.3636372453457866,41.86133575439453,-1.2452836265550142,40.93168258666992,0.10220883966494854
4485,2013-03-04,41.36075210571289,41.70043563842773,41.26242446899414,41.28030014038086,2064437.0,0.0019489190984183224,-6.538703959030801,0.3750066679706254,44.474750850293596,39.158650434981,-0.5918362087026452,0.05125399820232701,-0.5138355639274224,3.0451020355861473,9.294779073957397,0.43801116943358664,-0.641961269054562,0.06972332000732706,-1.4613770858316215,1.6008237258462756,-0.6958268829121437,0.8352735229267978,-1.5442737493855532,63.20341841815028,29.57747598052829,0.7655502029194734,3,-0.5855045318603516,-0.27263832092285867,-0.6436071395874023,2.5789031982421875,3.4862098693847656,0,0.10935816948771726,4.19998862003727,41.28030014038086,1.310330873426383,41.36075210571289,-1.3636372453457866,41.86133575439453,0.10935816948771726
4486,2013-03-05,41.67361831665039,41.79876327514648,41.42332458496094,41.566349029541016,1290860.0,0.007564325961429752,1.1000085349720916,1.3333333333333333,48.717942811201866,41.52051901671624,-0.7964761655599801,-0.2987541097438111,-0.849221920066455,2.639081453885481,9.630696897990779,0.43801116943358664,-0.6209319458992297,0.3964448928833022,-1.1144008549810493,1.9072906407476538,-0.3589779810488736,1.151867766815478,-1.7649764017050558,70.41422359589716,34.24501791733067,0.7554228739321766,3,-0.8983707427978516,-0.5855045318603587,-0.9296560287475586,2.2660369873046875,2.8694190979003906,1,0.08558560496513845,-6.538703959030801,41.36075210571289,4.19998862003727,41.28030014038086,1.310330873426383,41.36075210571289,0.08558560496513845
4487,2013-03-06,42.24571228027344,42.42449569702149,41.70043563842773,41.70043563842773,2281799.0,0.01372796475880933,-1.6557530729461636,5.083250355618843,59.85913715194506,45.13602407832597,-1.1519906997930534,-0.8867430720035685,-1.3990371311536762,1.976071323756429,10.202614301401189,0.7508773803711009,-0.5324061206544641,0.9497671127319336,-0.6009107198856896,2.5004449453495567,0.17442819642312202,1.7251060290407452,-2.248593349054822,90.14759581324816,49.01852486878181,0.7753389163088099,3,-1.0056343078613281,-1.1575984954834055,-1.4950456619262695,1.6939430236816406,2.68170166015625,2,0.08082949416946739,1.1000085349720916,41.67361831665039,-6.538703959030801,41.36075210571289,4.19998862003727,41.28030014038086,0.08082949416946739
4488,2013-03-07,42.4423713684082,42.49600601196289,41.8970947265625,42.24571228027344,1916434.0,0.004655125396633375,2.9411343868060698,0.3606592929950072,64.04012897814047,47.36977701701393,-1.078050443513476,-1.130077389720448,-1.5608749123701813,1.6938549263124472,10.964345760369824,0.5989112854003906,-0.43581163671100853,1.139274978637694,-0.4320679547287156,2.7106179120041034,0.35360351195448914,1.9249464453208986,-2.299609831241412,97.15636168005226,49.57920803713484,0.7856714666832053,3,-1.1665382385253906,-1.3542575836181712,-1.794504165649414,1.497283935546875,1.1888885498046875,3,0.06444824394866333,-1.6557530729461636,42.24571228027344,1.1000085349720916,41.67361831665039,-6.538703959030801,41.36075210571289,0.06444824394866333
4489,2013-03-08,42.30828857421875,42.63903045654297,41.95072555541992,42.63009262084961,1531267.0,-0.003159173011931582,3.0526699983154586,-1.6363548193121642,66.12428846397862,50.73794201247672,-0.882638419292185,-1.0483351161620504,-1.3850302357753463,1.7415885239136557,11.338669650565466,0.6883049011230469,-0.2460392831661551,1.004298210144043,-0.5694283358316667,2.5780247561197527,0.21743493715619167,1.7911614831318943,-1.9772674790682743,75.97410694739642,21.901624550734596,0.7868632729878543,3,-0.9609432220458984,-1.220174789428718,-1.5039873123168945,1.6313667297363281,1.8861274719238281,4,0.054299556824427775,2.9411343868060698,42.4423713684082,-1.6557530729461636,42.24571228027344,1.1000085349720916,41.67361831665039,0.054299556824427775
4490,2013-03-11,42.54070281982422,42.612213134765625,42.066932678222656,42.17420196533203,1395906.0,0.005493350202472991,1.1403629611883086,-1.1388944866582107,66.90754492879105,53.53230911322564,-0.8796415397536705,-1.3328950271215732,-1.562322989585006,1.4267254335331074,11.86953000321991,0.5452804565429688,-0.022744912158429997,1.2264326095581026,-0.3780392563577166,2.830904475473922,0.42419667660019655,2.0286685425160087,-1.9788807885344966,91.91188929680881,30.943967358049633,0.8022359329579082,3,-0.9162483215332031,-1.4525890350341868,-1.7364015579223633,1.3989524841308594,1.0548019409179688,0,0.0317293456924852,3.0526699983154586,42.30828857421875,2.9411343868060698,42.4423713684082,-1.6557530729461636,42.24571228027344,0.0317293456924852
4491,2013-03-12,42.844627380371094,42.8803825378418,42.50494384765625,42.57645797729492,1626692.0,0.007144323915712292,1.210545229939918,0.7317019859278071,72.44899863515283,56.41945963084538,-0.9875277805447453,-1.6621993178927,-1.8102042186921636,1.042566886243172,12.423062771353374,0.3754386901855469,0.05898267519459921,1.4923664093017592,-0.22119925190234824,3.2059320705058667,0.635583578699702,2.3491492399038165,-2.0750845065560455,96.96976554720742,27.50016614571959,0.8567828306020547,3,-1.099496841430664,-1.6894721984863281,-1.9017724990844727,1.0950279235839844,0.8045082092285156,1,0.04673478840065526,1.1403629611883086,42.54070281982422,3.0526699983154586,42.30828857421875,2.9411343868060698,42.4423713684082,0.04673478840065526
4492,2013-03-13,43.81003952026367,43.95306396484375,42.82674789428711,42.82674789428711,2900436.0,0.02253286348651673,-1.2909095141292035,3.66668089162008,77.26692780221572,60.2215494088999,-1.8410530605062974,-2.6063553212441377,-2.7011476187181245,0.004146437153380589,13.715075478532162,1.1263160705566406,0.3044316612170803,2.359449577331546,0.33052781791903385,4.388371336744058,1.3449886976252898,3.373910457037802,-2.787195886765417,93.04345405967047,18.261126323096335,1.0144608797062544,3,-1.5285682678222656,-2.1185436248779297,-2.605717658996582,0.12961578369140625,-0.107269287109375,2,0.01673127671907415,1.210545229939918,42.844627380371094,1.1403629611883086,42.54070281982422,3.0526699983154586,42.30828857421875,0.01673127671907415
4493,2013-03-14,43.69383239746094,43.91730880737305,43.48823547363281,43.81897735595703,1250364.0,-0.0026525226654722234,1.6666429587482219,-0.12727145761238962,70.47914476313849,63.36876270942863,-1.518814539282829,-2.4006135814134097,-2.528441814668568,0.030656210679808282,14.013739456339366,0.4290733337402344,0.49728435063822474,2.1082635879516616,-0.14015086878539051,4.356678044688714,0.9840563595831355,3.2324708163201876,-2.260757917574317,87.0535586710637,12.817194460825036,1.1242072283685258,3,-1.0860881805419922,-2.0023365020751953,-2.480571746826172,0.24582290649414062,0.16090011596678977,3,0.028232395175306957,-1.2909095141292035,43.81003952026367,1.210545229939918,42.844627380371094,1.1403629611883086,42.54070281982422,0.028232395175306957
4494,2013-03-15,44.13184356689453,44.27486801147461,43.47035598754883,43.47929763793945,2324309.0,0.01002455370472477,-1.399990896107517,-5.214320551118698,84.44818225414188,67.81025508763399,-1.687226500276111,-2.7063301537823534,-2.9132094531430397,-0.49327499973755806,14.25334960468088,0.8045120239257812,0.6151483280360281,2.3741989135742188,-0.10106186895691138,4.849459696105349,1.1365685223086501,3.6118293048397874,-2.3459705591139155,93.52225391631262,14.929451870603458,1.2376303912655653,3,-1.2827472686767578,-2.2794456481933594,-2.9185829162597656,-0.19218826293945312,0.4558868408203196,4,-0.011342912695746832,1.6666429587482219,43.69383239746094,-1.2909095141292035,43.81003952026367,1.210545229939918,42.844627380371094,-0.011342912695746832
4495,2013-03-18,43.69383239746094,43.90836715698242,43.38990783691406,43.75640487670898,1349592.0,-0.009925059413610549,1.8292688004163413,-0.09588977031584135,76.05397030323573,70.84759147563776,-0.9872882664383482,-2.114109311208317,-2.409808938369636,-0.14617317409484087,14.14704100417315,0.7419357299804688,0.8046976641942507,1.7694753646850572,-0.7579007251909147,4.296851454561029,0.5057873197470713,3.033163409623043,-1.5097201890892862,67.171722614365,-12.459194007213853,1.2636880449379846,3,-0.7061805725097656,-1.8414344787597656,-2.1855850219726562,0.24582290649414062,1.3140335083007812,0,0.011456620333233358,-1.399990896107517,44.13184356689453,1.6666429587482219,43.69383239746094,-1.2909095141292035,43.81003952026367,0.011456620333233358
4496,2013-03-19,43.49717330932617,43.80110168457031,43.29157638549805,43.71171188354492,1075959.0,-0.004500843193287696,1.5909064457936493,3.4286411022377847,67.90607209279214,71.7416953579541,-0.5640735283825791,-1.7680255048439477,-2.195381773133107,-0.022793142410179712,13.966634123671023,0.5095252990722656,1.0216897426781912,1.4204063415527344,-1.0999805962531113,3.94079327935858,0.160212872649808,2.6805998104556608,-0.9785401724580467,46.29625727050493,-30.6558864326636,1.2601934689029235,3,-0.4111919403076172,-1.644775390625,-1.9889259338378906,0.44248199462890625,2.064910888671875,1,0.002260640035542938,1.8292688004163413,43.69383239746094,-1.399990896107517,44.13184356689453,1.6666429587482219,43.69383239746094,0.002260640035542938
4497,2013-03-20,43.56868743896485,43.95306396484375,43.30945587158203,43.59550476074219,1559235.0,0.0016441098167485624,-1.3606497740342236,0.12499999999996687,76.67387743778295,73.14544518680324,-0.4785085438812615,-1.6502850230993218,-2.235827123104393,-0.16548801644872668,13.57287777526966,0.6436080932617188,1.233597211590748,1.3180568695068402,-1.1034823899016786,3.739596128915359,0.10728723980258081,2.5288264992110996,-0.7690567221596893,28.18198041619538,-48.42279812567893,1.210769629704261,3,-0.45589065551758523,-1.716289520263679,-2.02468395233155,0.37096786499022727,2.011272430419922,2,0.0018464671617077766,1.5909064457936493,43.49717330932617,1.8292688004163413,43.69383239746094,-1.399990896107517,44.13184356689453,0.0018464671617077766
4498,2013-03-21,43.76534271240234,43.836856842041016,43.1932487487793,43.40778350830078,2289070.0,0.00451368367966043,1.5714111532775517,-13.333143669989044,79.20169479824958,74.5984903350556,-0.522736324862791,-1.6335976299224697,-2.377451170310998,-0.4299057612844166,12.44473289752492,0.6436080932617188,1.4113610350412173,1.326099395751946,-0.9375565590476072,3.589755350551499,0.194271418352173,2.457927373151719,-0.7296740284500629,52.892360866191055,-24.83051658289436,1.131827977399775,3,-0.5944423675537038,-1.9129447937011648,-2.152062416076653,0.17431259155274148,1.716289520263686,3,-0.00142972670542596,-1.3606497740342236,43.56868743896485,1.5909064457936493,43.49717330932617,1.8292688004163413,43.69383239746094,-0.00142972670542596
4499,2013-03-22,44.355316162109375,44.57879257202149,43.49717330932617,43.622318267822266,2631502.0,0.013480379979747159,-1.2000054313458632,2.050004267486065,81.42589839236946,76.21164071989764,-0.8848544430759517,-2.092173777797612,-2.9185237956044148,-1.0667722465051952,13.393567476827023,1.0816192626953196,1.4874669869465222,1.764556884765625,-0.5889536081283495,4.1180673776595995,0.5878016383186377,2.9413121312126123,-1.1620674133300781,83.87085228461572,4.133263045055244,1.1767552464469881,3,-0.8134479522705078,-2.3509559631347656,-2.8671817779541016,-0.4156608581542969,1.7967414855957031,4,-0.01128576441326945,1.5714111532775517,43.76534271240234,-1.3606497740342236,43.56868743896485,1.5909064457936493,43.49717330932617,-0.01128576441326945
4500,2013-03-25,45.03468322753906,45.50844955444336,44.60560989379883,44.88271713256836,2951784.0,0.01531647442094064,-1.5569654442229677,0.20732132541594891,82.75262684034952,77.35648829825283,-1.3111254923000928,-2.540635910086735,-3.5239497267277713,-1.796408945286494,14.64150214492132,1.1531333923339844,1.5464724420645197,2.2146385192871065,-0.15376719918464232,4.583044237758855,1.030435660051232,3.398841378522981,-1.8414344787597656,79.53670689189278,-1.3232097107588174,1.1842028592358744,3,-0.8670845031738281,-2.5654945373535156,-3.5867738723754883,-1.4838752746582031,1.1710090637207102,0,-0.009924635587331032,-1.2000054313458632,44.355316162109375,1.5714111532775517,43.76534271240234,-1.3606497740342236,43.56868743896485,-0.009924635587331032
4501,2013-03-26,45.311790466308594,45.311790466308594,44.70393753051758,45.10619354248047,1851885.0,0.006153196134841998,4.913054772153778,1.3529131209679444,81.70056983832494,77.84911519115386,-1.3426566335036938,-2.606402984003978,-3.713149693333712,-2.1209720758282202,15.531597636832018,0.6078529357910156,1.6241560737835314,2.272740364074707,-0.16934718094552892,4.714827909094943,1.0516965915645926,3.4937841365848215,-1.8146171569824219,91.50574379321026,11.332357035154445,1.2210437725101169,3,-0.9609413146972656,-2.842601776123047,-3.9331588745117188,-1.7609825134277344,1.4659957885742188,1,-0.006707405675634437,-1.5569654442229677,45.03468322753906,-1.2000054313458632,44.355316162109375,1.5714111532775517,43.76534271240234,-0.006707405675634437
4502,2013-03-27,45.28497314453125,45.33860778808594,44.8022689819336,45.14194869995117,974270.0,-0.0005918398169960648,3.2856750948744344,0.6956545940329524,80.45977575304221,78.95807419003205,-1.2120810468991294,-2.434776535859264,-3.5888553119199287,-2.143390184660923,17.52734703223218,0.5363388061523366,1.690222545781566,2.0747411727905245,-0.496316548160209,4.645798893741258,0.7892123123151578,3.3602700332658912,-1.3855445861816378,90.3474286392186,11.813253563596163,1.2855288604753685,3,-0.9341239929199219,-2.815784454345703,-3.908576011657715,-3.8527069091796875,1.9308242797851562,2,0.006119271675007365,4.913054772153778,45.311790466308594,-1.5569654442229677,45.03468322753906,-1.2000054313458632,44.355316162109375,0.006119271675007365
4503,2013-03-28,46.19675064086914,46.3576545715332,45.1866455078125,45.2224006652832,2289742.0,0.020134217446212688,-1.2393221624855015,6.81247166137679,85.71425568278568,79.09874901543691,-1.9349647255780482,-3.1259457173907137,-4.410435223848296,-3.1078793957436943,19.864321743837145,1.1710090637207031,1.729390769747269,2.7447187423706083,0.0021314711671394093,5.487306013574077,1.3734251067688774,4.116012377972339,-1.9755178833007818,94.374934987691,14.875940200571307,1.3712936356017338,3,-1.4212989807128906,-3.302959442138672,-4.849405288696289,-5.104166030883789,1.0994987487792969,3,-0.013351388635085226,3.2856750948744344,45.28497314453125,4.913054772153778,45.311790466308594,-1.5569654442229677,45.03468322753906,-0.013351388635085226
4504,2013-04-01,45.49951171875,46.25038528442383,45.44587707519531,46.25038528442383,1882313.0,-0.015092813075522016,1.142859320148143,-0.7706405136637695,75.03783271483945,78.98584483894842,-1.1435796120831228,-2.2096994234088214,-3.6301054274392612,-2.4598060721982336,21.80454987470114,0.8045082092285156,1.6218248961473591,1.8365192413330078,-0.8512364623903039,4.5242749450563196,0.49264138947135194,3.1803970931946637,-0.8509945983886738,51.020492588528334,-25.796798155921515,1.3438778518616563,4,-0.72406005859375,-2.2928543090820312,-4.48291015625,-4.411397933959968,2.020214080810547,0,-0.00039295995514188053,-1.2393221624855015,46.19675064086914,3.2856750948744344,45.28497314453125,4.913054772153778,45.311790466308594,-0.00039295995514188053
4505,2013-04-02,45.8838882446289,46.035850524902344,45.68722915649414,45.74086380004883,1868442.0,0.00844792639215286,-1.7856979561977047,-0.19047740008229214,75.37314953879388,79.81552011072641,-1.3238429688621594,-2.3587750449883558,-3.9260759710878688,-2.8970359822569662,24.330777699861784,0.5363388061523438,1.6267657770125652,1.9947389602661048,-0.6379812734132813,4.627459193945491,0.6783788434264082,3.3110990771058013,-0.8935436340332004,71.35142741146684,-2.796224489229857,1.3163601168396937,4,-1.1084365844726491,-2.6772308349609304,-4.867286682128899,-4.795774459838867,1.7699203491211009,1,0.005844522191459367,1.142859320148143,45.49951171875,-1.2393221624855015,46.19675064086914,3.2856750948744344,45.28497314453125,0.005844522191459367
4506,2013-04-03,45.24028015136719,46.4827995300293,45.14194869995117,46.05372619628906,1895514.0,-0.014026886514724501,-1.65486378090138,-5.687461659510058,62.61830640357287,78.25378999581417,-0.45479954810599565,-1.511770394745838,-3.199429800786824,-2.3256897956373095,26.748040991465295,1.340850830078125,1.5059675359197087,1.172797775268556,-1.3067691863148383,3.6523647368519505,-0.06698570552313754,2.4125812560602498,1.1173744201660156,26.063862387382475,-43.80604223819101,1.239783480791696,4,-0.4022560119628906,-1.9710502624511719,-4.328712463378906,-4.1521663665771555,2.1274795532226562,2,0.02133965874354593,-1.7856979561977047,45.8838882446289,1.142859320148143,45.49951171875,-1.2393221624855015,46.19675064086914,0.02133965874354593
4507,2013-04-04,45.6604118347168,45.91070556640625,45.41905975341797,45.42799758911133,3975836.0,0.009286672892915515,-2.928610620008535,-0.28571562558619396,66.46707045876042,76.83883173587094,-0.6113019273675704,-1.7528333001599066,-3.5440499444850815,-2.7973908581552394,28.67176747453882,0.6704254150390625,1.4888156223653368,1.422194480895996,-0.9987565210808214,3.8431454828728135,0.21171897990758737,2.632669981884405,0.8223876953125,38.66672735962856,-27.830379392524982,1.2104755009884103,4,-0.6704254150390625,-2.114072799682617,-4.833764076232917,-4.572298049926765,2.2168731689453125,3,0.024471404774243588,-1.65486378090138,45.24028015136719,-1.7856979561977047,45.8838882446289,1.142859320148143,45.49951171875,0.024471404774243588
4508,2013-04-05,45.17770767211914,45.32072830200195,44.63242721557617,45.20452117919922,3740128.0,-0.010571612107770023,4.310396585976013,-0.11536946459639563,58.69243895061837,74.3128917978986,0.1037225804686841,-1.1116946446463416,-2.9792239917031793,-2.3497469657863093,30.15058909293662,1.027984619140625,1.5547835770007197,0.8027235031127944,-1.4970816992331493,3.102528705458738,-0.347179098060181,1.9526261042857698,1.3050918579101562,29.468688667887122,-32.22152764983288,1.1499026011729734,4,0.3664970397949219,-1.631368637084961,-4.246026992797852,-4.089593887329109,2.3420181274414062,4,0.04511273053048348,-2.928610620008535,45.6604118347168,-1.65486378090138,45.24028015136719,-1.7856979561977047,45.8838882446289,0.04511273053048348
4509,2013-04-08,44.60560989379883,44.91847610473633,44.239112854003906,44.68606185913086,1575791.0,-0.012663275934059248,1.4917938744385835,3.0004268032437045,57.41279114845433,71.49735449879911,0.7990912417201557,-0.37804530065586306,-2.3388924372501947,-1.8201031099791436,31.34436760007479,0.9385948181152344,1.5774105629373025,0.11575965881347372,-1.9688363329748313,2.2003556506017787,-0.9265383370806788,1.1580576547076262,1.8031747436523418,16.334590908395377,-42.817300179302286,1.042297995894152,4,0.7553462982177734,-1.0592708587646484,-3.673929214477539,-3.517496109008796,3.4504547119140625,0,0.060320652542488196,4.310396585976013,45.17770767211914,-2.928610620008535,45.6604118347168,-1.65486378090138,45.24028015136719,0.060320652542488196
4510,2013-04-09,43.8904914855957,44.88271713256836,43.49717330932617,44.63242721557617,4167133.0,-0.01603202848040297,1.2302236904316004,9.222095779990516,52.94908083271934,68.30274460928739,1.4917065443110786,0.4673416170781479,-1.5641722280530246,-1.1486024951413043,32.25617909757155,1.3855438232421875,1.5587729416304867,-0.6668481826782227,-2.5647847866320745,1.2310884212756292,-1.6158164846551486,0.2821201192987033,2.388112844848628,13.173724612349616,-45.637832434879456,0.9489683019769265,4,1.0994949340820312,-0.017879486083984375,-2.958810806274414,-2.802377700805671,4.299655914306641,1,0.08268839539324624,1.4917938744385835,44.60560989379883,4.310396585976013,45.17770767211914,-2.928610620008535,45.6604118347168,0.08268839539324624
4511,2013-04-10,44.846961975097656,45.01680374145508,44.0156364440918,44.10502624511719,2254167.0,0.02179220275571203,-1.1747596950613193,-1.0,58.46153457671114,65.85849558969505,0.5167029251005033,-0.3493382665334366,-2.4495623205875603,-2.141858980565104,32.9615682385604,1.126312255859375,1.4916566331259418,0.18950557708740234,-1.5309782246991261,1.9099893788739308,-0.6707363238058619,1.0497474779806666,1.2091278736572235,55.925859777174715,-6.4808786083770045,0.8602419008932654,4,0.14302444458007812,-0.8938999176025391,-3.915281295776367,-3.7588481903076243,2.333080291748047,2,0.06258721873314221,1.2302236904316004,43.8904914855957,1.4917938744385835,44.60560989379883,4.310396585976013,45.17770767211914,0.06258721873314221
4512,2013-04-11,44.54303741455078,45.1866455078125,44.3642578125,44.77545166015625,2452735.0,-0.00677692639951033,-1.7878803553647402,-0.31325387929704773,55.07586358000414,62.4542298004971,0.7870867135627577,0.01298187605241452,-2.079217073324955,-1.8638727062422689,32.7128819838209,0.8223876953125,1.3419664306188466,-0.15106887817383097,-1.8261756918258527,1.5240379354781908,-0.9886222849998418,0.6864845286521799,1.3083391110498042,57.3530334662388,-5.998730809771672,0.8375534068260099,4,0.4469490051269531,-0.4514198303222656,-3.611356735229492,-3.4549236297607493,3.218040466308601,3,0.06341557410533283,-1.1747596950613193,44.846961975097656,1.2302236904316004,43.8904914855957,1.4917938744385835,44.60560989379883,0.06341557410533283
4513,2013-04-12,44.92741394042969,45.04362106323242,44.41789245605469,44.45364761352539,1639221.0,0.008629329030744204,-1.295086784057758,-2.0384564881987983,53.836947389211765,60.09857587542736,0.22766048264697503,-0.28905954856794835,-2.408627421114943,-2.2742139872774487,32.45075641485978,0.6257286071777344,1.1925677921262618,0.17162857055664205,-1.4379622174653548,1.781219358578639,-0.6331668234543599,0.976423964567644,0.7356263278689426,84.656061957393,22.912547226107684,0.8047953940109999,4,0.06257247924804688,-0.7374668121337891,-3.7633180618286133,-3.8393001556396555,2.8515396118164134,4,0.06565859916049743,-1.7878803553647402,44.54303741455078,-1.1747596950613193,44.846961975097656,1.2302236904316004,43.8904914855957,0.06565859916049743
4514,2013-04-15,43.63125991821289,45.11513137817383,43.515052795410156,44.8022689819336,1781184.0,-0.02884995837809401,-1.2802508297114155,-2.471701759330101,41.30673851288349,56.31341909477065,1.3755916520947196,1.0199631759262502,-1.0688417561600048,-1.0181055008527977,31.773170245393384,1.6000785827636719,1.0187784410701752,-1.0994962692260728,-2.76455146456005,0.5655589261079044,-1.9320238668930614,-0.2669686715590842,1.8585109933679433,7.936597536606568,-49.42646469246273,0.8325275976669896,4,1.3587265014648438,0.5855026245117188,-2.449286460876465,-2.5431461334228587,4.3264732360839915,0,0.08912110006991814,-1.295086784057758,44.92741394042969,-1.7878803553647402,44.54303741455078,-1.1747596950613193,44.846961975097656,0.08912110006991814
4515,2013-04-16,44.19441604614258,44.31062316894531,43.58656311035156,43.99775695800781,1816534.0,0.012907170890442465,2.3749944434072137,-0.1679398513875803,43.315501187364404,54.16866295963638,0.6119325780260709,0.5230494029809165,-1.5907207469680813,-1.6324265683212502,31.192353241997743,0.72406005859375,0.7089556494405471,-0.5613693237304673,-2.175051769380346,1.0523131219194113,-1.368210546555403,0.24547189909446843,1.13594705725788,40.6416733987832,-11.89023189400654,0.8068412228249379,4,0.5095233917236328,0.08045005798339844,-2.976686477661133,-3.106302261352546,2.8426017761230398,1,0.08737865334702999,-1.2802508297114155,43.63125991821289,-1.295086784057758,44.92741394042969,-1.7878803553647402,44.54303741455078,0.08737865334702999
4516,2013-04-17,43.59550476074219,44.0156364440918,43.23794174194336,43.8904914855957,1243092.0,-0.01355174112437818,1.8524775956513526,-1.4999903012433806,40.540539386012036,51.28793728488655,1.0649919539370956,1.1907558201990227,-0.9592341618915086,-1.0971033886701207,30.889435747337945,0.9564743041992188,0.4752088097725533,-1.1651971817016573,-2.7632569090221466,0.432862545618832,-1.964227045361902,-0.36616731804141267,1.588203159132327,18.348762139295786,-28.18526109891517,0.7990298636602459,4,0.6838302612304688,0.8983669281005859,-2.23922061920166,-2.5073909759521555,3.9778518676757812,2,0.10539257807372926,2.3749944434072137,44.19441604614258,-1.2802508297114155,43.63125991821289,-1.295086784057758,44.92741394042969,0.10539257807372926
4517,2013-04-18,43.64913558959961,43.82791519165039,43.13067626953125,43.67595291137695,1454861.0,0.0012301917170531862,3.2162118520910705,0.0909102665235552,34.219234404536834,48.56869233532194,0.7778586931135152,1.2052550393312131,-0.9764013829105949,-1.215797898375655,30.465162393743388,0.6972389221191406,0.18988050754114028,-1.115588760375978,-2.701373196673835,0.47019567592187883,-1.9084809785249064,-0.3226965422270496,1.3399957124817874,26.12602914575376,-13.76339075711444,0.7928922181489284,4,0.5095252990722656,1.0056381225585938,-2.1989927291870117,-2.4939804077148438,3.5755996704101634,3,0.08089293475235304,1.8524775956513526,43.59550476074219,2.3749944434072137,44.19441604614258,-1.2802508297114155,43.63125991821289,0.08089293475235304
4518,2013-04-19,43.7027702331543,43.95306396484375,43.515052795410156,43.87261199951172,929299.0,0.0012287675994084868,1.6486280751531088,6.333285917496444,37.906097880996214,46.40128197227104,0.5509390417691762,1.208660940732237,-1.0060296880801332,-1.3485469738366334,30.16199959064324,0.43801116943359375,0.03636807862992697,-1.0588254928588867,-2.653135800459573,0.5354848147417997,-1.8559806466592335,-0.26167033905854,1.063346465021084,28.8287682160961,-9.253905009678157,0.7971551538003446,4,0.4558906555175781,1.1039676666259766,-1.7162866592407227,-2.0112743377685547,3.9689178466796804,4,0.09286156520637046,3.2162118520910705,43.64913558959961,1.8524775956513526,43.59550476074219,2.3749944434072137,44.19441604614258,0.09286156520637046
4519,2013-04-22,43.85473251342773,43.96200180053711,43.336273193359375,43.80110168457031,1207853.0,0.0034771772924853117,3.6666666666666665,-0.3157693776250059,35.90057449358734,44.507003490145266,0.3143174960669768,1.072248034629176,-1.1314367190596641,-1.5754040291183102,29.217285888658168,0.6257286071777344,-0.19402727357841343,-0.8818340301513743,-2.51816362300994,0.7544955627071914,-1.6999988265806607,-0.06366923372208788,0.7151313333103602,61.36346002146612,26.35351572268076,0.8181647964292829,4,0.30392837524414773,0.9520053863525462,-1.7051124572753835,-2.163236618041985,3.4415168762207102,0,0.0894822705307079,1.6486280751531088,43.7027702331543,3.2162118520910705,43.64913558959961,1.8524775956513526,43.59550476074219,0.0894822705307079
4520,2013-04-23,44.58773040771485,44.88271713256836,43.86367416381836,44.00669860839844,2293545.0,0.016714225632608493,-1.3505147382314122,10.833914218651543,45.52144476617853,43.06921573341941,-0.34573363837817084,0.32047986641421033,-1.8302552849304803,-2.375655508975207,27.243781398665597,1.027984619140632,-0.32861055810221274,-0.12648849487303693,-1.7578759795900467,1.5048989898439729,-0.9421822372315418,0.689205247485468,-1.4570541381836009,83.16325086492799,45.079269968939144,0.8156937423585032,4,-0.42906951904297586,0.21900749206542258,-2.236983299255378,-2.735332489013679,2.3241424560546804,1,0.07558139236436512,3.6666666666666665,43.85473251342773,1.6486280751531088,43.7027702331543,3.2162118520910705,43.64913558959961,0.07558139236436512
4521,2013-04-24,45.00786590576172,45.32072830200195,44.650306701660156,44.73969650268555,2347802.0,0.009422670636184183,-1.999991465027952,0.46153997662722496,45.52147329210369,42.00761681254159,-0.8276845113685454,-0.13027143280335451,-2.2025557900827764,-2.8741300599853687,25.343093295400017,0.7329978942871023,-0.4093619183393784,0.3088432312011733,-1.3046712478436007,1.9223577102459473,-0.49791400832121013,1.1156004707235567,-1.8421488189697257,85.71438524740076,45.733509958887865,0.8067572395223855,4,-0.7821636199951172,-0.2011280059814453,-2.587841033935547,-3.155467987060547,1.296154022216804,2,0.04508438415526239,-1.3505147382314122,44.58773040771485,3.6666666666666665,43.85473251342773,1.6486280751531088,43.7027702331543,0.04508438415526239
4522,2013-04-25,45.56208419799805,45.94646072387695,45.27603530883789,45.39224243164063,1948316.0,0.012313809621561811,-2.333327011161794,0.6333376008193308,52.612393429634274,41.871555261477425,-1.3657753383403843,-0.6984760356899429,-2.693732081163205,-3.501405304986534,23.55057416673384,0.9385948181152344,-0.38989296497130255,0.8492059707641602,-0.7900483744919811,2.4884603160203014,0.029578798136085993,1.6688331433922343,-2.310166662597652,85.27398811829097,42.14730954985602,0.8196271726280722,4,-1.0235157012939453,-0.7553462982177734,-3.0928945541381836,-3.709686279296875,1.4212989807128906,3,0.04414355633248879,-1.999991465027952,45.00786590576172,-1.3505147382314122,44.58773040771485,3.6666666666666665,43.85473251342773,0.04414355633248879
4523,2013-04-26,45.57995986938477,45.89282608032226,45.3475456237793,45.42799758911133,1179886.0,0.00039233656013282214,-2.485710105345253,0.8947285672574519,57.161635035317545,43.633210430636765,-1.4319364888542765,-0.8062671082734099,-2.619681640695056,-3.581985465781976,20.992530475941486,0.5452804565429616,-0.49565301476357604,0.8979211807251062,-0.644115547045125,2.4399579084953373,0.12690281683999416,1.6689395446102182,-2.1663697426757835,85.95883053584636,37.81377792540692,0.7710183638851154,4,-1.0413913726806712,-0.7732219696044993,-3.097362518310554,-3.727561950683601,2.0470314025878835,4,0.036085494487891445,-2.333327011161794,45.56208419799805,-1.999991465027952,45.00786590576172,-1.3505147382314122,44.58773040771485,0.036085494487891445
4524,2013-04-29,45.48163223266602,45.72298431396485,45.32072830200195,45.72298431396485,1141627.0,-0.0021572558861508995,2.3333544073717576,-1.5882367707600422,62.86128700439826,45.80496441030719,-1.1661655257044572,-0.747681665203416,-2.418877131580345,-3.5410050839244036,18.282176122662076,0.40225601196289773,-0.5530564228760397,0.800487518310554,-0.7395732274772939,2.340548264098402,0.030457145416626474,1.5705178912044815,-1.9160698701269538,77.68237513507607,24.0762643181954,0.7700303728939244,4,-0.9430637359619212,-0.6748943328857493,-2.9699831008911204,-3.629234313964851,1.6626548767089773,0,0.04815253410353648,-2.485710105345253,45.57995986938477,-2.333327011161794,45.56208419799805,-1.999991465027952,45.00786590576172,0.04815253410353648
4525,2013-04-30,46.15205764770508,46.15205764770508,45.59783935546875,45.85707092285156,2127643.0,0.014740575087750285,2.757581243776591,-1.2222257345619498,61.06063770424918,48.08497533455576,-1.7094650324612957,-1.472481275156369,-2.9662599905034597,-4.1938108448051565,15.582835299853052,0.6704254150390554,-0.6120482344381273,1.4575044631958036,-0.13056857269903333,3.0455774990906406,0.6634679452483851,2.251540981143222,-2.4436413834857333,100.0,44.758716719723814,0.7940365179474188,4,-1.510690689086914,-1.3453197479248047,-3.37894344329834,-4.147697448730469,1.5017509460449219,1,0.02479178178094199,2.3333544073717576,45.48163223266602,-2.485710105345253,45.57995986938477,-2.333327011161794,45.56208419799805,0.02479178178094199
4526,2013-05-01,46.20569229125977,46.447044372558594,45.92858123779297,45.9732780456543,1884663.0,0.001162128977306054,-2.222190611664296,0.7878803553647643,64.71521647680203,51.473417787029675,-1.513017243742624,-1.5284454635008586,-2.8965737090869155,-4.22648047266231,13.88117940485425,0.518463134765625,-0.44326527408211547,1.4628684997558636,-0.24891778132438702,3.1746547808361143,0.6069753592157383,2.318761640295989,-2.301784716361567,79.38939255244007,23.406663441201182,0.8558931405401262,5,-1.3140335083007884,-1.3989543914794993,-2.887298583984382,-3.736503601074226,2.2705039978027273,2,0.015283410711786738,2.757581243776591,46.15205764770508,2.3333544073717576,45.48163223266602,-2.485710105345253,45.57995986938477,0.015283410711786738
4527,2013-05-02,46.77778625488281,46.92081069946289,46.009033203125,46.20569229125977,1960175.0,0.012381460708711378,1.125001666985246,2.461527098447191,65.84994144464427,54.57828929410168,-1.7820414137046825,-2.1212963885792675,-3.324629390161519,-4.7717861885408155,12.24015996918648,0.9117774963378906,-0.3056134693867989,1.9790937423706083,0.07866794947045719,3.8795195352707594,1.0288808459205327,2.929306638820684,-2.6195650002185715,91.06143253578477,37.10679517787932,0.9502128964500757,5,-1.6492443084716797,-1.7520427703857422,-3.367767333984375,-4.308597564697266,2.0827865600585938,3,-0.010128019404826771,-2.222190611664296,46.20569229125977,2.757581243776591,46.15205764770508,2.3333544073717576,45.48163223266602,-0.010128019404826771
4528,2013-05-03,47.215797424316406,47.64487075805664,46.84930038452149,46.92974853515625,1808368.0,0.009363657507154288,-2.560035505786842,0.5000033339779086,85.99644963795348,60.144497643475695,-1.8655018282396227,-2.5284237675034404,-3.6073729130344745,-5.1747663595802464,12.065191684946186,0.8670845031738281,-0.05837519319743478,2.3152004241943374,0.13171023911637292,4.498690609272302,1.2234553316553587,3.406945516733316,-2.726065436276329,81.538423661491,20.863814368469264,1.091745092538981,5,-1.4615249633789062,-1.828023910522461,-3.8057785034179688,-4.746608734130859,1.2603988647460938,4,-0.00492238314894522,1.125001666985246,46.77778625488281,-2.222190611664296,46.20569229125977,2.757581243776591,46.15205764770508,-0.00492238314894522
4529,2013-05-06,47.29624938964844,47.55548095703125,47.07277297973633,47.15322494506836,808032.0,0.0017039205037463478,-2.176458775243809,0.5,84.49309015755748,64.47468046474002,-1.5717191376459851,-2.5264992734205975,-3.571359073465132,-5.221504841475706,12.472237207950736,0.4827079772949219,0.2660398735106071,2.261120414733888,-0.16402832854116411,4.68626915800894,1.0485460430963585,3.473694786371418,-2.3647979738060414,82.96941766660393,18.944479410141085,1.2125743716375266,5,-1.148660659790039,-1.9084758758544922,-3.461627960205078,-4.402458190917969,-0.21453475952148438,0,0.0069929833040123235,-2.560035505786842,47.215797424316406,1.125001666985246,46.77778625488281,-2.222190611664296,46.20569229125977,0.0069929833040123235
4530,2013-05-07,47.51972579956055,47.6180534362793,47.09959030151367,47.40351867675781,822351.0,0.004725034496308789,2.3143205511186977,0.8124983330221641,97.6139143893663,70.26272947554698,-1.492507286724198,-2.597307023826623,-3.6451304514256577,-5.402489435441211,13.911440046752455,0.518463134765625,0.5741455122055754,2.3031351089477567,-0.2981137749982423,4.904383992893756,1.0025106669747572,3.6037595509207563,-2.2083956758081555,92.7084004756454,21.959520923033367,1.3006244419729984,5,-1.0592727661132812,-2.1319522857666016,-3.5286712646484375,-4.625934600830078,0.10726547241210938,1,-0.007900691425896667,-2.176458775243809,47.29624938964844,-2.560035505786842,47.215797424316406,1.125001666985246,46.77778625488281,-0.007900691425896667
4531,2013-05-08,47.65380859375,47.65380859375,47.144287109375,47.37670135498047,1016221.0,0.002821623903197956,2.6774317887723353,2.384597708695795,97.65960595739968,75.26797531196536,-1.3542012014164726,-2.645987241671719,-3.640425068108968,-5.4855901304811,15.286113145982878,0.509521484375,0.9188744838424725,2.2968755722045913,-0.514767182863423,5.108518327272606,0.8910541946705877,3.702696949738595,-2.015782781195014,100.0,22.631464443816327,1.4058213775340063,5,-1.1665401458740234,-2.261566162109375,-3.6627540588378906,-4.760017395019531,-0.6883010864257812,2,0.0,2.3143205511186977,47.51972579956055,-2.176458775243809,47.29624938964844,-2.560035505786842,47.215797424316406,0.0
4532,2013-05-09,47.367759704589844,47.76107788085938,47.09065246582031,47.74319839477539,793489.0,-0.006002644858855488,2.2608425407957062,-1.354849811403871,91.33065296714472,79.06453285994614,-0.8773432401078054,-2.2529781291595867,-3.246020488429636,-5.1514177068279565,16.57228906279833,0.6704254150390696,1.143604969393408,1.8695905685424776,-1.0515622772204196,4.790743414305375,0.40901414566102545,3.33016699142393,-1.4072086470436531,56.86248258491996,-25.545288023453324,1.46057642288145,5,-0.8268566131591797,-1.9218826293945312,-3.3141326904296875,-4.411396026611328,-0.1966552734375,3,0.02340065460949492,2.6774317887723353,47.65380859375,2.3143205511186977,47.51972579956055,-2.176458775243809,47.29624938964844,0.02340065460949492
4533,2013-05-10,47.87728500366211,48.01136779785156,47.41245651245117,47.41245651245117,763173.0,0.01075679538677643,-1.576912976397597,-1.2380942704152653,91.97762441760112,82.29968146141314,-1.1473823183621192,-2.666909100666672,-3.6228975327102404,-5.61707545617611,18.001489017858834,0.6436080932617188,1.3713172168392305,2.2316223144531264,-0.861042355312982,5.324286984219235,0.6852899795700722,3.7779546493361806,-1.5926391179195463,85.71451795795112,0.6181482466743944,1.5463323348830544,5,-1.0726814270019531,-2.306262969970703,-3.6091222763061523,-4.920921325683594,-0.38437652587890625,4,0.020537668566713574,2.2608425407957062,47.367759704589844,2.6774317887723353,47.65380859375,2.3143205511186977,47.51972579956055,0.020537668566713574
4534,2013-05-13,47.51972579956055,48.0381851196289,47.43927383422852,47.80577087402344,1050006.0,-0.007468243115168582,-1.679998293005612,-0.615377671273348,83.19841256814784,84.75943422406854,-0.525587599447455,-2.1113491723180715,-3.1315164192358154,-5.22327722505247,19.761507340974827,0.5989112854003764,1.5029594014691128,1.6796398162841797,-1.3683971975971545,4.727676830165514,0.15562130934350904,3.2036583232248503,-0.8897355313961839,45.28322396231766,-38.40293116040118,1.5240185069406684,5,-0.5363426208496094,-1.9352951049804688,-2.974453926086426,-4.563362121582031,-0.482707977294929,0,0.020127862133219487,-1.576912976397597,47.87728500366211,2.2608425407957062,47.367759704589844,2.6774317887723353,47.65380859375,0.020127862133219487
4535,2013-05-14,48.05606460571289,48.0918197631836,47.24261474609375,47.582298278808594,1007831.0,0.01128665616495006,2.114767631400313,-1.6562645862505834,83.62920908543796,86.86098895836143,-0.8531589268092432,-2.470197703636437,-3.527635498462118,-5.724885895750276,21.47027642835359,0.8492050170898509,1.624975351669093,2.0228961944580064,-1.0750396552968695,5.120832044212882,0.47392826958056844,3.5718641193354443,-1.1444353672556176,96.42865307677584,12.46207785340195,1.5489679248774368,5,-1.0056381225585938,-2.4448165893554688,-3.6024169921875,-5.099700927734375,-2.261566162109368,1,-0.020275276046430757,-1.679998293005612,47.51972579956055,-1.576912976397597,47.87728500366211,2.2608425407957062,47.367759704589844,-0.020275276046430757
4536,2013-05-15,48.190147399902344,48.45832061767578,47.92197799682617,47.94879531860352,1114666.0,0.002790132635486664,-2.6363847974239936,0.5094327468899564,81.95652920117374,88.65060982019803,-0.7556036095499223,-2.363594950335866,-3.527135641149698,-5.817111596981192,22.980324578238463,0.5363426208496094,1.7364068345481982,1.9272468566894503,-1.089951155026533,4.944444868405434,0.41864785083146216,3.4358458625474384,-1.0424800564998051,80.39193810211812,-3.268425244109764,1.5085990058579912,5,-0.5363368988037109,-2.395648956298828,-3.758848190307617,-5.233783721923828,-3.387878417968743,2,-0.01168612586420159,2.114767631400313,48.05606460571289,-1.679998293005612,47.51972579956055,-1.576912976397597,47.87728500366211,-0.01168612586420159
4537,2013-05-16,47.1800422668457,48.04712677001953,47.16216278076172,48.04712677001953,1644367.0,-0.02096082264854593,1.041240469685571,-3.5926124958511543,65.67428435620828,86.39259145555967,0.3548817691118913,-1.1335159917111923,-2.409853683818241,-4.751472269522004,23.939163337930857,1.027984619140625,1.8048745042035534,0.7405963897705092,-2.036284285768261,3.5174770653092793,-0.6478439479988722,2.1290367275398907,1.2782783508300781,1.3794219789275415,-78.60327010858525,1.3884403377693846,5,0.5855045318603516,-1.3855438232421875,-2.7085180282592773,-4.2236785888671875,-3.3521270751953125,3,-0.004547150642809861,-2.6363847974239936,48.190147399902344,2.114767631400313,48.05606460571289,-1.679998293005612,47.51972579956055,-0.004547150642809861
4538,2013-05-17,47.76107788085938,47.76107788085938,47.117469787597656,47.22473526000977,1254167.0,0.01231528388057379,1.399988620118235,-0.6185586513037779,70.40001638711836,84.82669436995532,-0.1572032353465218,-1.4703078343201952,-2.8810909151817867,-5.268178331704547,25.107498043763716,0.6436080932617259,1.8720482225026203,1.1187166213989315,-1.3969768326309975,3.6344100754288604,-0.139130105616033,2.376563348413896,0.6972427368163991,47.99997724013982,-30.940496650246907,1.257846727014966,5,0.01340866088866477,-1.9665794372558665,-3.220275878906257,-4.8047142028808665,-3.8974037170410227,4,-0.012352599143150345,1.041240469685571,47.1800422668457,-2.6363847974239936,48.190147399902344,2.114767631400313,48.05606460571289,-0.012352599143150345
4539,2013-05-20,47.7789535522461,48.04712677001953,47.4929084777832,47.77001571655274,673453.0,0.0003742727798419221,1.032768306247998,0.016664414398395437,66.48550486547002,81.3679822006335,-0.1110887951649886,-1.2428377161479176,-2.782374131717958,-5.217113714210811,26.229209457777515,0.5542182922363281,1.8943192318275948,0.9403812408447365,-1.2511038053147843,3.1318662870042573,-0.15536128223502743,2.0361237639245005,0.625733032226556,49.33313608120771,-25.830443288492674,1.0957425230797613,5,-0.00446701049805398,-1.9844551086425852,-3.1889867782592844,-4.822589874267585,-3.4862098693847727,0,-0.005986842599013942,1.399988620118235,47.76107788085938,1.041240469685571,47.1800422668457,-2.6363847974239936,48.190147399902344,-0.005986842599013942
4540,2013-05-21,47.95773315429688,48.0381851196289,47.6895637512207,47.87728500366211,926726.0,0.003741806564584671,1.8889029382479103,9.000853606488205,67.31447950666097,77.99630148388476,-0.24719869931097804,-1.218682621739596,-2.847572512586403,-5.3203607286293035,28.178482499281255,0.348621368408196,1.7836542520685867,0.9506607055664134,-1.0191518771348527,2.9204732882676794,-0.034245585784219656,1.9355669969170464,0.39546475830077554,62.666431481439865,-11.46844782264774,0.9849062913506329,5,-0.18324661254883523,-2.1632347106933665,-3.3543586730957102,-5.0013694763183665,-3.790134429931655,1,-0.0191984748125813,1.032768306247998,47.7789535522461,1.399988620118235,47.76107788085938,1.041240469685571,47.1800422668457,-0.0191984748125813
4541,2013-05-22,47.03701782226562,48.06500244140625,46.92081069946289,47.88622283935547,1349592.0,-0.0191984748125813,-1.115701488326162,-10.555929631560634,52.396702259578475,73.67030696082186,0.644611747913082,-0.14561983530145284,-1.8314308492429063,-4.330555398369789,29.25161687346084,1.1441917419433594,1.6724716418982695,-0.07151222229004617,-1.8022841645190013,1.659259719938909,-0.9368981934045237,0.7938737488244314,1.2667509653320366,10.15626302330714,-59.28307692346092,0.8653859711144781,5,0.652547836303718,-1.2425193786621023,-2.547615051269524,-4.080654144287102,-1.9129447937011648,2,-0.02641577710893761,1.8889029382479103,47.95773315429688,1.032768306247998,47.7789535522461,1.399988620118235,47.76107788085938,-0.02641577710893761
4542,2013-05-23,47.57335662841797,47.59123611450195,46.545372009277344,46.706275939941406,794272.0,0.01140248321394366,1.316832436178034,-1.0210498890456041,53.24675054763714,69.36687653082586,0.15701572113528073,-0.5518468217659205,-2.295266416457544,-4.790986633837107,29.525458523883152,1.0458641052246094,1.5018576954738876,0.3642629623413072,-1.215295460849326,1.9438213855319404,-0.42551624925400944,1.1540421739366238,0.6474346738916026,67.64701452447774,-0.2510550122992612,0.7897792115953154,5,-0.07151031494140625,-1.7788581848144531,-3.186753273010254,-4.616992950439453,-2.3062591552734375,3,-0.05824873086270854,-1.115701488326162,47.03701782226562,1.8889029382479103,47.95773315429688,1.032768306247998,47.7789535522461,-0.05824873086270854
4543,2013-05-24,47.22473526000977,47.37670135498047,46.92974853515625,47.12640762329102,1120595.0,-0.007328080108603197,1.2222095779991302,0.1134007919049714,49.380785626378646,65.60936242618483,0.45073852212924237,-0.07766703654730378,-1.8729516840899265,-4.376706340902558,29.81409891736768,0.6436080932617188,1.300295789985931,-0.06659717559814027,-1.447838134488343,1.3146437832920626,-0.7572176550432417,0.6240233038469611,0.8620224988572218,44.7058203342693,-20.406529549934397,0.6906204794451019,5,0.27711105346678977,-1.3274383544921946,-2.8180179595947337,-4.268371582031257,-1.7162857055664134,4,-0.07192883241498726,1.316832436178034,47.57335662841797,-1.115701488326162,47.03701782226562,1.8889029382479103,47.95773315429688,-0.07192883241498726
4544,2013-05-28,47.67168807983398,47.91304016113281,47.38563919067383,47.60017395019531,833091.0,0.00946437957488544,-1.1071442179462754,0.7273044692736708,51.26676147132068,62.01353491350514,0.030852954354244844,-0.37116355399916756,-2.253618681134057,-4.759444741894356,30.404256298261643,0.6883049011230398,1.1454038687475645,0.27085285186766583,-0.8238246682345292,1.3655303719698608,-0.27648590818343166,0.8181916119187633,0.2917588190658478,74.11776223635742,11.979925034638462,0.5473387600510984,5,-0.16984176635741477,-1.7743911743163991,-3.188988685607903,-4.715324401855462,-2.1185455322265554,1,-0.0798799889284072,1.2222095779991302,47.22473526000977,1.316832436178034,47.57335662841797,-1.115701488326162,47.03701782226562,-0.0798799889284072
4545,2013-05-29,47.29624938964844,47.66274642944336,47.20685958862305,47.40351867675781,1044300.0,-0.00787550651776392,-2.187474995332462,-1.499973329066133,47.13467504184942,58.14444000691355,0.32092619274577316,0.09949120820836299,-1.8007695589567163,-4.313329979515146,30.476941473659885,0.4648284912109304,0.9133399929666268,-0.16179542541503622,-1.088367905305354,0.7647770544752817,-0.6250816653601987,0.30149081453012627,0.616790771484375,49.41184149090525,-7.608830412034443,0.4632862399451598,5,0.008937835693359375,-1.1352519989013672,-2.8135499954223633,-4.339885711669922,-1.4123611450195384,2,-0.06350409906804311,-1.1071442179462754,47.67168807983398,1.2222095779991302,47.22473526000977,1.316832436178034,47.57335662841797,-0.06350409906804311
4546,2013-05-30,46.91187286376953,47.57335662841797,46.84035873413086,47.43927383422852,844613.0,-0.008126998035557387,-1.186652555633318,4.916607396870621,46.40339905694106,56.00323052921719,0.5642475814236931,0.5686401037778666,-1.3355131743169153,-3.8829172831143524,30.069191628593455,0.7329978942871094,0.7569246494082762,-0.5814809799194336,-1.3469228638257889,0.18396090398692166,-0.9642019218726148,-0.1987600379662524,1.0011672973632812,26.79749864723897,-28.993868441499142,0.3827209419531779,5,0.3933143615722656,-0.3575592041015625,-2.429173469543457,-3.9555091857910156,-0.6793632507324219,3,-0.058498498820833356,-2.187474995332462,47.29624938964844,-1.1071442179462754,47.67168807983398,1.2222095779991302,47.22473526000977,-0.058498498820833356
4547,2013-05-31,46.30401992797852,47.26049423217773,46.295082092285156,46.87611770629883,1101130.0,-0.01295733678244293,-2.2727307995706414,1.0847491953274464,37.77775670379775,52.37853500884823,1.1563738178650027,1.200742489892626,-0.6544815833752153,-3.226100758271592,29.31365870209593,0.965412139892571,0.5271671336947321,-1.1656455993652273,-2.045153419989923,-0.2861377787405317,-1.605399509677575,-0.7258916890528795,1.499606781005852,0.5524145443232774,-49.32836869569078,0.43975391031234706,5,0.8760223388671804,0.5631580352783132,-1.7877998352050852,-3.347656250000007,0.08045196533202414,4,-0.025482601753570533,-1.186652555633318,46.91187286376953,-2.187474995332462,47.29624938964844,-1.1071442179462754,47.67168807983398,-0.025482601753570533
4548,2013-06-03,46.98338317871094,47.02807998657226,46.393409729003906,46.40234756469727,983667.0,0.014671798513155032,-1.119413252144867,-1.0156229162777053,46.03172273568094,50.105892549982784,0.39682361974808344,0.5302613604507229,-1.2576028904723628,-3.8416335698688897,27.930596071692804,0.7240600585937358,0.3145750433425789,-0.4746616363525362,-1.3742062253230571,0.4248829526179847,-0.9244339308377931,-0.024889341867279313,0.6693890686035147,42.541342676204444,-7.5937925158459265,0.44977229448525985,6,0.19665908813476562,-0.09385871887207031,-2.31072998046875,-4.027019500732422,-1.439178466796875,0,-0.03652963216884919,-2.2727307995706414,46.30401992797852,-1.186652555633318,46.91187286376953,-2.187474995332462,47.29624938964844,-0.03652963216884919
4549,2013-06-04,47.626991271972656,48.190147399902344,47.13534545898438,47.13534545898438,1660812.0,0.013698632361437646,-3.290901755093902,0.8461543511801183,46.874987844905995,47.834837920898906,-0.30240871486068244,-0.09201560503906592,-1.834937831628693,-4.424014444590426,26.628508780223783,1.2067642211914062,0.24913103435964956,0.1524093627929659,-0.7467718854691867,1.0515906110551185,-0.2971812613381104,0.6019999869240422,-1.3319091796875,70.28302266596884,24.92951986648461,0.44959062413107764,6,-0.38437652587890625,-0.7374668121337891,-2.9543380737304688,-4.670627593994141,-2.4403457641601562,1,-0.044481955734541834,-1.119413252144867,46.98338317871094,-2.2727307995706414,46.30401992797852,-1.186652555633318,46.91187286376953,-0.044481955734541834
4550,2013-06-05,47.144287109375,47.54653930664063,46.88505554199219,47.54653930664063,1196778.0,-0.010135096711047509,2.2889006903875986,-0.818174764513302,42.75094312882921,46.7630869063712,0.05897551740542184,0.38063482264177395,-1.312104554490233,-3.874275480227901,25.085469907216567,0.7419357299804688,0.08130792040813617,-0.31152286529540874,-1.2223364784728972,0.5992907478820797,-0.7669296718841565,0.14388394129333903,-0.8113037109375014,44.81138532147027,3.72931668358013,0.455406806588746,6,0.09832763671875,-0.11620712280273438,-2.4716339111328125,-4.187923431396484,-2.064910888671868,2,-0.03375052756818897,-3.290901755093902,47.626991271972656,-1.119413252144867,46.98338317871094,-2.2727307995706414,46.30401992797852,-0.03375052756818897
4551,2013-06-06,47.65380859375,47.6895637512207,47.00126266479492,47.12640762329102,1039154.0,0.010807703660740575,1.298507652817498,-1.311120172976213,53.52862592275011,46.79440639249486,-0.395437777166606,-0.1358518570867986,-1.783682226047624,-4.308551384560516,23.488142389038803,0.6883010864257812,-0.04379172232122386,0.19799861907959126,-0.7128149940978972,1.1088122322570797,-0.2574081875091565,0.653405425668339,-1.2836819152832035,71.69813599581303,24.536689915643606,0.455406806588746,6,-0.41119384765625,-0.460357666015625,-2.9297561645507812,-4.697444915771484,-1.9308242797851491,3,-0.03714121497002931,2.2889006903875986,47.144287109375,-3.290901755093902,47.626991271972656,-1.119413252144867,46.98338317871094,-0.03714121497002931
4552,2013-06-07,48.4761962890625,48.56558609008789,47.72532272338867,47.85940551757813,1031995.0,0.017257543931553876,1.1123545940140203,1.1694911576434872,55.14138084241587,47.43447252761011,-1.2027741851657936,-0.9180071833366981,-2.556923037744383,-5.046150970273629,22.037501381552506,0.9117774963378906,-0.1774592059273914,0.9649644851684585,-0.05199855071799675,1.9819275210549137,0.4564829672252273,1.4734460031116896,-2.0696691961669913,95.88478161226365,46.81231177022378,0.5084815179432285,6,-1.0458621978759766,-1.1888866424560547,-3.626997947692871,-5.519832611083984,-3.4772720336914062,4,-0.04628429719704774,1.298507652817498,47.65380859375,2.2889006903875986,47.144287109375,-3.290901755093902,47.626991271972656,-0.04628429719704774
4553,2013-06-10,48.860572814941406,49.38797378540039,48.45832061767578,48.77118301391602,997091.0,0.007929180820765769,-1.600011735649168,0.1449272673296621,57.38706292212344,48.11450602214376,-1.4870878564571086,-1.291138539147255,-2.916066699906281,-5.352491921060505,20.547927107537255,0.9296531677246094,-0.14054035750021399,1.3001766204833984,0.12581013050272105,2.474543110464076,0.7129933754930562,1.8873598654737407,-2.3676833621582034,78.92855782053725,28.654374246425704,0.5871832449903389,6,-1.0190448760986328,-1.0190448760986328,-3.7834300994873047,-5.685203552246094,-4.558887481689453,0,-0.05067687051089331,1.1123545940140203,48.4761962890625,1.298507652817498,47.65380859375,2.2889006903875986,47.144287109375,-0.05067687051089331
4554,2013-06-11,48.4761962890625,48.99465942382813,48.32423400878906,48.52983093261719,1080882.0,-0.007866803513227882,-2.7500106687151,-0.6000085349720956,53.44418979231263,48.81556321663967,-1.0913586803993667,-0.8763631942054957,-2.4879260187766263,-4.891950853520527,18.88632591770355,0.6704254150390696,-0.15520712532752157,0.8679765701293931,-0.3752952630542552,2.1112484033130414,0.2463406535375725,1.4896124867212137,-1.8096017763222676,63.571423128214896,14.25072702602936,0.6216359165918235,6,-0.6346683502197266,-0.6346683502197266,-2.9051733016967773,-4.9387969970703125,-3.7186241149902344,1,-0.060483119584404554,-1.600011735649168,48.860572814941406,1.1123545940140203,48.4761962890625,1.298507652817498,47.65380859375,-0.060483119584404554
4555,2013-06-12,47.08171463012695,48.52983093261719,46.55431365966797,48.5119514465332,2987918.0,-0.028766317609168035,1.69511998376277,26.66628733997155,50.27934106311249,49.246223439547606,0.30116123999061983,0.46523260045273673,-1.077373381339143,-3.4290684544372425,16.805758000922093,1.9755172729492188,-0.1500097603491639,-0.4777875900268569,-1.7235270842373538,0.76795190418364,-1.1006573371321053,0.14508215707839156,2.3062591552734375,18.612005217904034,-34.1895377542204,0.6228697471052475,6,0.7598133087158203,0.7598133087158203,-1.3140335083007812,-3.5443153381347656,-2.842601776123047,2,-0.04025063949352903,-2.7500106687151,48.4761962890625,-1.600011735649168,48.860572814941406,1.1123545940140203,48.4761962890625,-0.04025063949352903
4556,2013-06-13,47.626991271972656,47.81471252441406,46.87611770629883,47.117469787597656,1437297.0,0.011581494984398644,1.1212045450626758,-0.3562497332821235,50.334825681082116,50.64145332591253,-0.14752160868930986,-0.13112010756394454,-1.5791629467723993,-3.9019364694883762,14.277707481289575,0.9385948181152344,-0.1798174802156467,0.09564685821533203,-1.115038193921798,1.306331910352462,-0.5096956678532365,0.7009893842839006,1.7043093109130893,37.85484372538963,-12.52898635092103,0.6053425260685658,6,0.2637004852294922,0.2145366668701172,-1.7028779983520508,-3.7767257690429688,-3.6292343139648438,3,-0.053490992885136035,1.69511998376277,47.08171463012695,-2.7500106687151,48.4761962890625,-1.600011735649168,48.860572814941406,-0.053490992885136035
4557,2013-06-14,46.96550750732422,47.69850540161133,46.9029312133789,47.56441879272461,978745.0,-0.013888842166641435,-1.1975248802743577,-1.1754387278390033,48.44255287940351,50.9093233418817,0.6902489018032298,0.5412155724097545,-0.8945261675981584,-3.1781492566709204,13.073180093142401,0.795574188232429,-0.16700811345486954,-0.5551101684570341,-1.7825858709996538,0.6723655340855856,-1.168848019728344,0.05862768281427577,2.3102533370971727,14.511050352235447,-35.07947290038652,0.613737851271309,6,1.005636215209961,0.8760204315185547,-1.025752067565918,-3.1107730865478516,-2.9766883850097656,4,-0.026456079350693607,1.1212045450626758,47.626991271972656,1.69511998376277,47.08171463012695,-2.7500106687151,48.4761962890625,-0.026456079350693607
4558,2013-06-17,47.171104431152344,47.51078414916992,46.9029312133789,47.32306671142578,1435060.0,0.004377615291308423,1.3051050964167672,0.25373086795625505,46.90265277846624,50.912397223388396,0.5744948219625101,0.30477927162516494,-1.0585422789709398,-3.3143336745128806,11.882150102472435,0.6078529357910227,-0.11162017521076706,-0.3200145721435561,-1.5515086425574154,0.9114794982703032,-0.9357616073504857,0.29573246306337353,2.050227469573983,25.274728710283455,-20.3369657221362,0.6157470352069284,6,0.8000392913818359,0.6704235076904297,-1.1777143478393555,-3.262735366821289,-3.9242210388183594,0,-0.046048957343189034,-1.1975248802743577,46.96550750732422,1.1212045450626758,47.626991271972656,1.69511998376277,47.08171463012695,-0.046048957343189034
4559,2013-06-18,47.4929084777832,47.66274642944336,47.03701782226562,47.15322494506836,1761383.0,0.006822058769061501,-1.1874883311551194,-2.2353147906416306,51.22495289373825,51.853953863933846,0.25889671760455,-0.041690837081688414,-1.3157255726928625,-3.5685738633486466,10.375824451240852,0.6257286071777415,0.07683449451685931,0.016091728210447798,-1.2079487941128235,1.2401322505337191,-0.5959285329511843,0.6281119893720799,1.675083058121956,47.511344545928516,2.28201363837902,0.6120202611616339,6,0.47823524475097656,0.3486194610595703,-1.3050956726074219,-3.1822853088378906,-4.237087249755859,1,-0.06719367684175581,1.3051050964167672,47.171104431152344,-1.1975248802743577,46.96550750732422,1.1212045450626758,47.626991271972656,-0.06719367684175581
4560,2013-06-19,47.03701782226562,47.95773315429688,46.98338317871094,47.6180534362793,1781519.0,-0.009599131115139992,-1.8311580347493763,-1.7105204051838585,50.77262142068509,51.54773114148218,0.7799959510616858,0.3601505394859217,-0.7761253827551329,-3.047940802659234,8.903263300989197,0.9743499755859446,0.15038368042978334,-0.39376316070557493,-1.6108834785369979,0.823357157125848,-1.0023233196212828,0.21479699821013298,2.078700156114799,14.87590772345175,-31.334745425575104,0.6085601589157109,6,0.9341259002685618,0.8045101165771555,-0.7531108856201101,-2.7129859924316335,-3.298492431640618,2,-0.04846067530910403,-1.1874883311551194,47.4929084777832,1.3051050964167672,47.171104431152344,-1.1975248802743577,46.96550750732422,-0.04846067530910403
4561,2013-06-20,45.79449844360352,47.05489730834961,45.571022033691406,46.84930038452149,2728158.0,-0.02641577710893761,1.0243922748255474,1.8153825952794973,47.082911462623926,50.652345654838626,1.9344658263806238,1.5861324882375243,0.506556635677363,-1.747675126877816,8.801331841786803,1.4838752746582031,0.139950141853042,-1.5741565704345604,-2.987010514907773,-0.1613026259613477,-2.2805835426711667,-0.867729598197954,3.269991448402642,9.36336232662391,-40.86204906109391,0.7064269722366056,6,1.6849994659423757,1.6849994659423757,0.5363388061523366,-1.4436492919921946,-1.9755210876464915,3,-0.033964463908586984,-1.8311580347493763,47.03701782226562,-1.1874883311551194,47.4929084777832,1.3051050964167672,47.171104431152344,-0.033964463908586984
4562,2013-06-21,44.8022689819336,45.58890151977539,43.60444259643555,45.5352668762207,6415706.0,-0.021667001395197394,3.7233998120497023,0.694915192940574,37.94465936471875,48.49207859290478,2.6270003413181158,2.4876580872716474,1.5380449067147524,-0.7041674706849363,9.775506453454083,2.190055847167976,0.17665678868372936,-2.4278316497802663,-4.24252202224438,-0.6131412773161529,-3.335176836012323,-1.5204864635482096,4.122482195739977,27.515424701780454,-22.703691959680206,0.9073451862320556,6,1.497282028198235,1.693939208984368,1.9218854904174734,0.05810356140136008,-0.9832916259765696,4,-0.01795694821282834,1.0243922748255474,45.79449844360352,-1.8311580347493763,47.03701782226562,-1.1874883311551194,47.4929084777832,-0.01795694821282834
4563,2013-06-24,43.82791519165039,44.30168533325195,43.29157638549805,44.23017120361328,3799978.0,-0.021747867070663673,2.704889361493742,0.5487819475308534,29.74258835494534,45.85856732208619,3.1429077133339263,3.3671163994101505,2.528753361684238,0.30775547923887814,10.869321958018123,1.510692596435554,0.04921319569896809,-3.232344436645505,-5.600561536629456,-0.8641273366615536,-4.416452986637481,-2.0482358866535293,4.777617471148908,11.494230321164464,-34.69209212168923,1.1841085499919766,6,2.0827884674072266,2.511859893798828,2.9521074295043945,1.1129074096679688,0.017879486083984375,0,0.0036712659034878747,3.7233998120497023,44.8022689819336,1.0243922748255474,45.79449844360352,-1.8311580347493763,47.03701782226562,0.0036712659034878747
4564,2013-06-25,43.86367416381836,44.28380584716797,43.53292846679688,44.23017120361328,3381027.0,0.00081589489282341,2.169821651435213,0.9111039459833664,31.631624789990084,43.786598847294805,2.6642275467326826,3.1952659770434053,2.551887085441024,0.31143960141449156,11.318551229700434,0.7508773803710866,-0.17426310474618845,-3.0061847686767607,-5.749959099056802,-0.26241043829671895,-4.378071933866785,-1.6342976034867363,4.316741996796836,12.260577744531764,-32.691043010676346,1.3718871651900217,6,1.7609806060791016,2.4761009216308594,2.920818328857422,1.2157039642333984,0.43801116943359375,1,-0.014061539149247682,2.704889361493742,43.82791519165039,3.7233998120497023,44.8022689819336,1.0243922748255474,45.79449844360352,-0.014061539149247682
4565,2013-06-26,44.29274368286133,44.63242721557617,43.98881912231445,44.15866088867188,1404296.0,0.009781887341231643,-1.7169853858851,-0.36584959666924943,31.01008633669717,41.6394055868076,2.009230283033503,2.666349228251349,2.1697553446153677,-0.08014424044788626,11.926215741309374,0.7687530517578125,-0.4676288795634562,-2.4269399642944336,-5.392286321899164,0.5384063933102965,-3.9096131430967986,-0.9442667854920685,3.496565295744496,26.603293152173475,-14.346881564630696,1.4826731788023648,6,1.3319110870361328,2.0470314025878906,2.491748809814453,0.8849639892578125,0.29498672485352273,2,-0.02341066207725606,2.169821651435213,43.86367416381836,2.704889361493742,43.82791519165039,3.7233998120497023,44.8022689819336,-0.02341066207725606
4566,2013-06-27,44.16759872436523,44.95423126220703,44.0871467590332,44.63242721557617,1766864.0,-0.002825405429660144,-1.771422649239173,-3.466727360664836,23.574547293917462,38.87629385508693,1.7791520494819224,2.714534177400651,2.36065929604824,0.08085471781301834,12.987005704413548,0.8670845031738281,-0.731300298413295,-2.4148712158203196,-5.5893657575404205,0.7596233258997813,-4.0021184866803665,-0.8276239449602727,3.261891646791973,38.13227504441794,3.9603130023255844,1.5872472708600498,6,1.4570560455322337,2.1721763610839915,2.616893768310554,1.0369243621826243,0.18771743774414773,3,-0.009714662923332673,-1.7169853858851,44.29274368286133,2.169821651435213,43.86367416381836,2.704889361493742,43.82791519165039,-0.009714662923332673
4567,2013-06-28,45.12407302856445,45.3475456237793,43.89942932128906,44.15866088867188,3890480.0,0.02165556498029808,1.0506372876045602,-2.0769211830745022,28.586069919307093,36.84111798184702,0.5967560955915587,1.7551143617744245,1.480685161320359,-0.832555210730618,13.62890331165048,1.4481163024902344,-0.860150706976718,-1.3993995666503878,-4.638876375820175,1.8400772425193992,-3.0191379712352813,0.2203388379345057,1.9743842237400173,89.13054772153778,58.11584461646246,1.6197384045848937,6,0.5005817413330078,1.2157020568847656,1.6179590225219727,0.13855361938476562,-1.0994987487792969,4,-0.02892238189095364,-1.771422649239173,44.16759872436523,-1.7169853858851,44.29274368286133,2.169821651435213,43.86367416381836,-0.02892238189095364
4568,2013-07-01,45.26709747314453,45.83919143676758,45.1508903503418,45.3475456237793,1842488.0,0.0031695818879102777,-3.4000243857830883,-0.08333036980839885,31.085360347801725,34.60338547674296,0.1734896910480188,1.5567318603023779,1.4156710411209517,-0.9380974182628563,14.1192043050189,0.715118408203125,-1.0443182339779327,-1.1705608367919922,-4.449430229797564,2.1083085562135793,-2.8099955332947744,0.46887385971079,1.5268093098154267,75.19389718032389,46.30228441870074,1.6394346965027846,7,0.3575572967529297,1.0726776123046875,1.3810749053955078,0.21453475952148438,-0.8581466674804688,0,-0.03199056705693626,1.0506372876045602,45.12407302856445,-1.771422649239173,44.16759872436523,-1.7169853858851,44.29274368286133,-0.03199056705693626
4569,2013-07-02,45.50844955444336,45.75873947143555,45.16876602172852,45.258155822753906,1575568.0,0.005331733085869095,-1.7499888868144855,-3.1112428280146047,39.26828379763834,33.325125740848875,-0.4234960225783908,1.210593868469715,1.2518432723700172,-1.140040573109971,14.189842175765877,0.5899734497070241,-1.1712160714050412,-0.8232816696166978,-4.077159725886453,2.4305963866530576,-2.4502206977515755,0.8036573585181799,1.0052707967196426,82.9493585999524,50.57808900176474,1.6269390281348777,7,-0.33521270751953125,0.8313255310058594,1.191122055053711,0.13408470153808594,-1.2246437072753906,1,-0.036535080693529065,-3.4000243857830883,45.26709747314453,1.0506372876045602,45.12407302856445,-1.771422649239173,44.16759872436523,-0.036535080693529065
4570,2013-07-03,45.55314254760742,45.67829132080078,44.998924255371094,45.258155822753906,751538.0,0.0009820812091301256,1.4917904339491965,1.1785621751786994,34.81674705424,31.962218584361768,-0.7831711211304224,1.0968187959344533,1.2631619833435508,-1.1453783456210687,14.664128460099196,0.6793670654296875,-1.3131990585468856,-0.6990314483642592,-3.9470607337397325,2.548997837011214,-2.3230460910519923,0.9249831943234739,0.7028062863023834,85.253403658232,51.36260954234983,1.624014642687735,7,-0.9877586364746094,0.7866325378417969,1.1464290618896484,0.24135589599609375,-1.2514572143554688,2,-0.02747246719691343,-1.7499888868144855,45.50844955444336,-3.4000243857830883,45.26709747314453,1.0506372876045602,45.12407302856445,-0.02747246719691343
4571,2013-07-05,45.8838882446289,46.00009536743164,45.44587707519531,45.89282608032226,726144.0,0.007260655983850395,3.959971322738363,-0.030299111588149335,41.67813268967067,32.37704895380087,-1.2291630342948423,0.6605427638059993,0.9798818293219114,-1.4304495326853797,14.867436688464164,0.5542182922363281,-1.5344766234676754,-0.279789733886723,-3.4628194584518965,2.9032399906784505,-1.8713045961693098,1.3117251283958637,0.1349107934079683,94.46808201540978,55.72476047839689,1.5915148622825877,7,-1.2380523681640554,0.4558868408203196,0.8492040634155344,-0.08938980102538352,-1.8503761291503764,4,-0.02824864863247012,1.4917904339491965,45.55314254760742,-1.7499888868144855,45.50844955444336,-3.4000243857830883,45.26709747314453,-0.02824864863247012
4572,2013-07-08,46.23250961303711,46.393409729003906,45.67829132080078,45.67829132080078,1576015.0,0.007597903790313998,-1.580638056234298,-62.00810926163039,42.93405748281094,33.84276774578594,-1.512639472370502,0.14251844247250745,0.6658888057699102,-1.7270517736636748,14.00180910000062,0.715118408203125,-1.7297422957797082,0.1810159683227539,-2.811281580305412,3.1733135169509197,-1.3151328059913254,1.6771647426368332,-2.9409332275390625,88.46168576086838,46.03124100066455,1.4961487743140818,7,-1.2693405151367188,0.10726547241210938,0.6972408294677734,-0.43801116943359375,-2.306262969970703,0,-0.040603321486108235,3.959971322738363,45.8838882446289,1.4917904339491965,45.55314254760742,-1.7499888868144855,45.50844955444336,-0.040603321486108235
4573,2013-07-09,46.38447189331055,46.69733428955078,46.25932312011719,46.491737365722656,923929.0,0.0032869139388138624,-1.4499802630877066,-0.19354372440375814,41.43646473970179,34.932194406865015,-1.4123395520929591,-0.21550762790936062,0.5504583722990972,-1.8120237820012832,12.36708969628566,0.4648246765136719,-1.801356569869668,0.4567832946777344,-2.2360593388887935,3.1496259282442622,-0.8896380221055296,1.8032046114609983,-3.0308588409423862,81.57910104485792,38.147616068365316,1.346421316783265,7,-1.086090087890625,-0.044696807861328125,0.6391382217407227,-0.5899734497070312,-2.7979087829589844,1,-0.05087688869140128,-1.580638056234298,46.23250961303711,3.959971322738363,45.8838882446289,1.4917904339491965,45.55314254760742,-0.05087688869140128
4574,2013-07-10,45.54420471191406,46.38447189331055,45.16876602172852,46.31295776367188,1795391.0,-0.018115268905706028,1.6666610882862223,7.166826700807349,39.11343358652575,35.83256632351264,-0.3448886635095647,0.4151231555138821,1.4214165085745805,-0.9041194732969018,11.105298536883154,1.2157058715820241,-1.7155836503660638,-0.23688430786133097,-2.6502897025703405,2.1765210868476785,-1.4435870052158322,0.9698183894931702,-2.0568428100585976,32.10534827099823,-14.321142507223975,1.2067026973545045,7,-0.24582290649414062,0.7955703735351562,1.4905786514282227,0.2502937316894531,-2.780029296875,2,-0.02492641848575361,-1.4499802630877066,46.38447189331055,-1.580638056234298,46.23250961303711,3.959971322738363,45.8838882446289,-0.02492641848575361
4575,2013-07-11,45.1866455078125,46.035850524902344,44.96316909790039,45.91964340209961,1737666.0,-0.007850816725492815,1.222224856466609,0.9534894106905293,44.910175432768405,38.20319167227386,0.17076274884349374,0.6571199760402351,1.78453145773571,-0.4750346609170606,11.982731401599272,1.0726814270019531,-1.4531124686126375,-0.49969005584716797,-2.8459600343873674,1.8465799226930315,-1.6728250451172713,0.6734449334229353,-1.5708847104492207,12.88668524706281,-36.64888103328782,1.1731349892701013,7,0.11173629760742188,1.1531295776367188,1.8794240951538086,0.6078529357910156,-2.3598976135253906,3,-0.01998023200213961,1.6666610882862223,45.54420471191406,-1.4499802630877066,46.38447189331055,-1.580638056234298,46.23250961303711,-0.01998023200213961
4576,2013-07-12,45.07937622070313,45.46375274658203,44.981048583984375,45.2224006652832,1703994.0,-0.002373915697964857,-1.8421135380987141,0.19512258588296777,52.72405729362759,40.885190269420576,0.47044092923614045,0.5942076323475405,1.8944954894372117,-0.297564689346153,12.907581828615536,0.48270416259765625,-1.2092574777711675,-0.4795785903930607,-2.6524450600602023,1.6932878792740809,-1.5660118252266315,0.6068546444405101,-1.340352483652353,6.701041132773984,-43.73541292071296,1.0864332348335692,7,0.7508754730224538,1.2603988647460866,2.0559711456298757,0.7151222229003835,-2.4850425720214915,4,-0.017251589366358955,1.222224856466609,45.1866455078125,1.6666610882862223,45.54420471191406,-1.4499802630877066,46.38447189331055,-0.017251589366358955
4577,2013-07-15,45.72298431396485,45.74980163574219,44.96316909790039,44.96316909790039,1781295.0,0.014277218258537783,-1.070589062209749,-5.312484997199791,69.92481383945156,45.20068510182611,-0.08859399312792249,-0.15521814363526687,1.2426733627782411,-0.8608076562791709,13.763982609079683,0.7866325378417969,-0.9588179095372027,0.22615566253662678,-1.8461036332441267,2.2984149583173803,-0.80997398535375,1.2622853104270035,-1.8656281548140683,43.814465872270816,-11.070885017962148,1.0361296478903756,7,0.10726737976073508,0.6167907714843679,1.4950485229492116,0.07151412963866477,-2.9588088989257884,0,-0.036950173393872854,-1.8421135380987141,45.07937622070313,1.222224856466609,45.1866455078125,1.6666610882862223,45.54420471191406,-0.036950173393872854
4578,2013-07-16,44.998924255371094,45.6604118347168,44.76651382446289,45.36542510986328,1171496.0,-0.01583580051603528,-1.1505465157897634,-0.4823552447271532,60.42690177727415,47.55164265511898,0.6631640244509072,0.4192593758313592,1.9358158217378403,-0.05820695064065262,14.73383471387464,0.9564704895019602,-0.6384472718308132,-0.38929538726806356,-2.3145578772459956,1.5359671027098685,-1.351926632257026,0.5733358577208989,-1.027968971004313,14.364428558629502,-44.01606445015037,0.9626312449889647,7,0.7329998016357422,1.340850830078125,2.3598976135253906,0.8492069244384766,-3.048198699951172,1,-0.023837850127642835,-1.070589062209749,45.72298431396485,-1.8421135380987141,45.07937622070313,1.222224856466609,45.1866455078125,-0.023837850127642835
4579,2013-07-17,44.30168533325195,45.213462829589844,44.14971923828125,45.05255889892578,1390200.0,-0.015494568673737108,-1.016946884572404,2.0487634789125275,50.078270463184836,49.24736747833507,1.3088625115559225,0.9119159730525439,2.5908041089914065,0.6930487764096114,15.783417845783504,1.0637435913085938,-0.42735615252695425,-0.9269731521606417,-2.634428372659251,0.7804820683379674,-1.7807007624099498,-0.07324554191133359,-0.2216748886778106,8.057026361242462,-52.098212602439276,0.8537276102493049,7,1.1218414306640625,1.8414325714111328,3.5398426055908203,1.9576396942138672,-2.0470314025878906,2,-0.016142099730992232,-1.1505465157897634,44.998924255371094,-1.070589062209749,45.72298431396485,-1.8421135380987141,45.07937622070313,-0.016142099730992232
4580,2013-07-18,44.757572174072266,44.79332733154297,44.51622009277344,44.51622009277344,1510124.0,0.010290507852940056,-1.2962904423967503,-0.3214283899876548,54.88165325609795,50.71442531904921,0.8138401429889441,0.29144541062025553,2.089888546791414,0.30836566850092595,16.559743966623635,0.4916419982910156,-0.2406417487650927,-0.3571140289306669,-1.8467364477747452,1.1325083899134114,-1.101925238352706,0.38769718049137225,-0.6078529357910156,37.98885212133927,-23.9213963487613,0.7448112094220388,7,0.66595458984375,1.1531314849853516,3.083955764770508,1.5017528533935547,-2.735332489013672,3,-0.044537642731836136,-1.016946884572404,44.30168533325195,-1.1505465157897634,44.998924255371094,-1.070589062209749,45.72298431396485,-0.044537642731836136
4581,2013-07-19,44.239112854003906,44.86484146118164,44.20335388183594,44.82908630371094,1232688.0,-0.011583723041365013,1.0000115337593136,-2.4444514691238997,42.10526315789474,50.622337060725194,1.2007209025300298,0.7245527071567395,2.5520436576532575,0.888029310124054,17.157914520743827,0.6614875793457031,-0.18223682136589758,-0.7978040695190458,-2.300339036715222,0.7047308976771305,-1.5490715531171375,-0.04653658592095411,2.458221435546875,5.58681327064837,-50.69582181415681,0.7512674835980896,7,1.1844139099121094,1.3855419158935547,3.602415084838867,2.020212173461914,-2.2883872985839844,4,-0.031925707108499735,-1.2962904423967503,44.757572174072266,-1.016946884572404,44.30168533325195,-1.1505465157897634,44.998924255371094,-0.031925707108499735
4582,2013-07-22,43.99775695800781,44.41789245605469,43.926246643066406,44.21229553222656,1314577.0,-0.0054557128392833665,-1.75001066871506,0.3636410660942208,38.87144588596335,50.33733496586537,1.220040709790993,0.9513209661284492,2.742351518539799,1.1749635028854186,16.390697959753112,0.49164581298828125,-0.10282785047576937,-0.9989343643188491,-2.5694579514290297,0.5715892227913315,-1.7841961578739358,-0.21367257076376234,2.6496977233886696,4.1236160941132995,-47.711053394455924,0.7852617935550887,7,1.157602310180664,1.6268978118896484,3.8683528900146484,2.261568069458008,-2.4671630859375,0,-0.031897610386493636,1.0000115337593136,44.239112854003906,-1.2962904423967503,44.757572174072266,-1.016946884572404,44.30168533325195,-0.031897610386493636
4583,2013-07-23,43.98881912231445,44.24805068969727,43.85473251342773,44.19441604614258,1284819.0,-0.00020314298526380448,1.5142898946546781,0.9583214793741109,36.1110994894366,50.003742288411004,0.9537111640529545,1.0255098149865347,2.682658924402382,1.2378832757027922,15.412104826753817,0.39331817626954546,-0.11400107652359992,-1.0159173965454116,-2.5627008045181157,0.5308660114272925,-1.7893091005317672,-0.24252569255905598,2.549787237548827,9.868522641451635,-36.45935348925432,0.7733917039863537,7,0.9564723968505859,1.6358356475830078,3.9175167083740234,2.270505905151367,-2.5476150512695312,1,-0.027839885946248533,-1.75001066871506,43.99775695800781,1.0000115337593136,44.239112854003906,-1.2962904423967503,44.757572174072266,-0.027839885946248533
4584,2013-07-24,43.246883392333984,44.0871467590332,43.04128646850586,43.98881912231445,1553865.0,-0.0168664616323857,1.2285751444851776,3.6086908119340952,31.304363960219675,48.49198545812782,1.492448686224499,1.811757633616807,3.3574548211663995,2.0313192465150607,14.613693238440922,1.0458602905273438,-0.1892382449755985,-1.7270135879516602,-3.3898306397398272,-0.06419653616349308,-2.5584221138457437,-0.8956050620575766,3.1306905367431597,11.274511854805306,-28.884926332997303,0.831408525894083,7,1.148660659790039,2.252626419067383,4.659452438354492,3.012441635131836,-1.6358375549316477,2,-0.02997112705568561,1.5142898946546781,43.98881912231445,-1.75001066871506,43.99775695800781,1.0000115337593136,44.239112854003906,-0.02997112705568561
4585,2013-07-25,43.255821228027344,43.27370071411133,42.692665100097656,43.04128646850586,1558340.0,0.0002066700532445953,3.6428299269961744,-0.2891554495254352,27.52290345313611,45.69185725362876,1.3195894409804225,1.8141663378251423,3.262806284655241,2.0731718768531238,14.282898388733004,0.5810356140136719,-0.2816094734797332,-1.6662296295166001,-3.4765867718737766,0.14412751284057634,-2.5714082006951884,-0.7610510583380119,2.8548497042040992,25.925893404376012,-7.059672853883285,0.9051785711785872,7,0.9654121398925781,2.069377899169922,4.650514602661133,3.0035037994384766,-1.9487037658691406,3,-0.023145261584227694,1.2285751444851776,43.246883392333984,1.5142898946546781,43.98881912231445,-1.75001066871506,43.99775695800781,-0.023145261584227694
4586,2013-07-26,43.738525390625,43.75640487670898,43.05022430419922,43.07704162597656,1939255.0,0.011159287903772075,1.02563765879922,3.0833407421895838,29.147925997133328,41.161091937815634,0.7003308239105834,1.367796537505562,2.693910766264459,1.6395851349664383,14.06327526159154,0.7061805725097585,-0.28885325048277366,-1.162071800231935,-3.0196279753121686,0.6954843748482986,-2.090849887772052,-0.2332937126918182,2.0303449583930657,60.62159210008446,33.22188640088633,0.9287780875401151,7,0.43801307678222656,1.1352558135986328,4.167810440063477,2.5207996368408203,-2.431407928466797,4,-0.039239679212739964,3.6428299269961744,43.255821228027344,1.2285751444851776,43.246883392333984,1.5142898946546781,43.98881912231445,-0.039239679212739964
4587,2013-07-29,43.81897735595703,44.09608840942383,43.63125991821289,43.80110168457031,1112652.0,0.0018393844925845837,-1.6000085349720479,0.02702359807155544,28.290431480454487,37.59037301594679,0.35916236372243304,1.2485717998428072,2.5589889145440026,1.600082354954722,14.115308907297603,0.4648284912109375,-0.3303527943760898,-1.0163650512695312,-2.9316631461651355,0.898933043626073,-1.9740140987173334,-0.058716003821729146,1.642272468168997,72.41370007480316,49.72473787683368,0.9576490474478024,7,0.13408660888671875,0.8760223388671875,3.660520553588867,2.440347671508789,-2.0112762451171875,0,-0.042635677810566874,1.02563765879922,43.738525390625,3.6428299269961744,43.255821228027344,1.2285751444851776,43.246883392333984,-0.042635677810566874
4588,2013-07-30,43.81897735595703,44.10502624511719,43.7027702331543,43.91730880737305,1149681.0,0.0,-1.4324187167687392,-5.500853606487409,32.98056978049932,35.69062849564839,0.19465520995003516,1.1958305293382026,2.48466459681444,1.638307179584288,14.699513668224274,0.4022560119628906,-0.42750034495234956,-0.9439590454101534,-2.899597325939041,1.0116792351187343,-1.9217781856745972,0.03386009485429042,1.3654139957661613,79.74676022709471,55.842705252984686,0.9778191402644443,7,-0.04022407531738281,0.8760223388671875,2.578902244567871,2.440347671508789,-1.9308242797851491,1,-0.0522235712006095,-1.6000085349720479,43.81897735595703,1.02563765879922,43.738525390625,3.6428299269961744,43.255821228027344,-0.0522235712006095
4589,2013-07-31,43.845794677734375,44.355316162109375,43.77428436279297,43.81897735595703,1476787.0,0.0006120024563671667,-9.0002626222835,-0.2727237459750941,35.84902773863682,33.5758923270416,0.1076942926719866,1.0941628961413556,2.3817258960207823,1.6523996097396036,15.19080447186522,0.5810317993164062,-0.6881545240208098,-0.8340089797973604,-2.7975510621281785,1.1295331025334576,-1.8157800209627695,0.1477620613680486,1.0894240488262668,69.35487571526245,42.23724018135404,0.9817710411654087,7,-0.06704139709472656,0.8492050170898438,2.279444694519043,2.4135303497314453,-1.4302406311035156,2,-0.054841989394037505,-1.4324187167687392,43.81897735595703,-1.6000085349720479,43.81897735595703,1.02563765879922,43.738525390625,-0.054841989394037505
4590,2013-08-01,44.30168533325195,44.64136505126953,44.0871467590332,44.14078140258789,1543909.0,0.010397591350969071,-3.133285917496444,6.0,42.35501999116498,33.60364308629385,-0.4689831546658425,0.5688755877426388,1.8476784100939057,1.2367740191330654,15.414825150034464,0.7955703735351562,-0.8537101212428695,-0.3155454635620103,-2.2413021055857953,1.6102111784617748,-1.2784237845739028,0.6473328574498822,0.4092780306623922,78.65181200072882,46.92947388098071,0.9628783210118913,8,-0.6346702575683594,0.3933143615722656,1.6805295944213867,1.9576396942138672,-1.7073516845703125,3,-0.06073447264161025,-9.0002626222835,43.845794677734375,-1.4324187167687392,43.81897735595703,-1.6000085349720479,43.81897735595703,-0.06073447264161025
4591,2013-08-02,44.58773040771485,44.66818237304688,44.10502624511719,44.42683029174805,1193758.0,0.006456753785125224,2.4999940729500194,0.9999762920815994,37.9961858848699,33.50639197506125,-0.7826839324686432,0.19051452713005546,1.5148708976729424,0.9882133179677126,16.006033543148163,0.5631561279296946,-0.8980046346109489,0.03530750274659056,-1.7958846017155565,1.8664996072087376,-0.880288549484483,0.9509035549776641,-1.8950653076171946,92.24127465299115,59.48534945185156,0.9155960522310751,8,-0.9073066711425852,0.1072692871093679,1.394484519958489,1.6715946197509695,-1.805675506591804,4,-0.07357658520759813,-3.133285917496444,44.30168533325195,-9.0002626222835,43.845794677734375,-1.4324187167687392,43.81897735595703,-0.07357658520759813
4592,2013-08-05,44.355316162109375,44.54303741455078,43.89942932128906,44.42683029174805,1116568.0,-0.005212515718567734,3.235261631920475,-0.44446288437372083,42.40504391730081,34.20571913371282,-0.5522958640915476,0.2899492189735966,1.6795674431948697,1.241726128915701,17.141188794156907,0.6883010864257884,-1.024141983963581,-0.10324707031249858,-1.7555483965463665,1.5490542559213694,-0.9293977334294325,0.7229035928044354,-1.623140716552733,67.59247185639103,31.16718542296576,0.8261506631169329,8,-0.6748924255371094,0.33968353271484375,1.6268987655639648,1.9040088653564453,-1.0637397766113281,0,-0.06872228548232295,2.4999940729500194,44.58773040771485,-3.133285917496444,44.30168533325195,-9.0002626222835,43.845794677734375,-0.06872228548232295
4593,2013-08-06,44.024574279785156,44.82908630371094,43.97093963623047,44.37319564819336,1602752.0,-0.007456645808034068,-2.7647039135127898,4.874859977596415,46.42028918374729,35.88526638077145,-0.24132683264760857,0.4583271999494798,1.9485910117535994,1.5937130218865292,18.208094498899843,0.8581466674804688,-1.0343325682590176,-0.3159940719604464,-1.705332411171753,1.0733442672508602,-1.0106632415660997,0.3786750976452069,-1.2536786956787083,23.728617409858593,-15.612343975093474,0.6946691696056523,8,-0.2636985778808594,0.6704254150390625,1.9576406478881836,2.234750747680664,-0.929656982421875,1,-0.05035535732513008,3.235261631920475,44.355316162109375,2.4999940729500194,44.58773040771485,-3.133285917496444,44.30168533325195,-0.05035535732513008
4594,2013-08-07,44.40895080566406,44.68606185913086,43.93518447875977,44.00669860839844,1019018.0,0.0087309538403737,-1.7540960669362855,-1.1538368950311306,45.41175194772987,37.872916213504084,-0.49565217176105847,-0.016296003837794615,1.491281333250761,1.2260385314604392,18.591431056590626,0.7508773803710866,-0.9937373877989231,0.12514514923095987,-1.1447686853688808,1.3950589838308005,-0.5098117680689569,0.7601020665308766,-1.5557275927734366,54.807471358697434,14.663636857980045,0.6349569172999198,8,-0.4692955017089844,0.28604888916015625,1.5732641220092773,1.8503742218017578,-1.1710090637207031,2,-0.056763280459458,-2.7647039135127898,44.024574279785156,3.235261631920475,44.355316162109375,2.4999940729500194,44.58773040771485,-0.056763280459458
4595,2013-08-08,44.28380584716797,44.67712020874024,44.22123336791992,44.56985473632813,820114.0,-0.0028180120499521344,-1.2173816238682251,-0.7111182763068229,50.656139462678006,40.26271770967571,-0.23395565548560882,0.039782083852500705,1.5526385830289229,1.3743211654278866,18.815706935556317,0.4558868408203196,-0.9378816931610956,0.045142173767089844,-1.1517273992030468,1.2420117467372265,-0.553292612717982,0.6435769602521617,-1.3515481106445293,41.346059153727474,-3.038097748766745,0.5984347864850686,8,-0.05363273620605469,0.41119384765625,1.4727001190185547,2.05596923828125,-0.6167907714843679,3,-0.0421881490264141,-1.7540960669362855,44.40895080566406,-2.7647039135127898,44.024574279785156,3.235261631920475,44.355316162109375,-0.0421881490264141
4596,2013-08-09,44.30168533325195,44.66818237304688,44.176536560058594,44.29274368286133,985681.0,0.00040374772994189456,-3.0740319266635643,-0.03125916837809647,54.775327703289896,43.205483956657424,-0.18277025656676216,-0.04147374107323998,1.4822554851586602,1.3830583063136714,19.072468149343447,0.49164581298828836,-0.7700446592460111,0.10190620422363139,-1.028654315018791,1.2324667234660538,-0.4633740553975798,0.6671864638448426,-1.2935544540410149,43.26929389751502,-5.951123134908379,0.5652802596212113,8,-0.03575706481933594,0.3933143615722656,1.1508941650390625,2.0380897521972656,0.01787567138671875,4,-0.03853920390899457,-1.2173816238682251,44.28380584716797,-1.7540960669362855,44.40895080566406,-2.7647039135127898,44.024574279785156,-0.03853920390899457
4597,2013-08-12,44.03351211547852,44.29274368286133,43.85473251342773,44.14078140258789,1206287.0,-0.006053341216166852,1.1304363960220027,-11.99658703071593,50.64932185880308,45.16867863202451,0.13302390637287687,0.09869912130290714,1.713322299171054,1.6754170773883956,19.826939243494877,0.44695281982422586,-0.576759471541898,-0.0817934036254826,-0.9567151788158554,0.7931283715648902,-0.519254291220669,0.3556674839697038,-0.9525430192875817,18.34853046538984,-34.36872504403651,0.4374608875951849,8,0.2681732177734304,0.661487579345696,1.4592933654785085,2.306262969970696,0.49164581298827414,0,-0.02842056320816544,-3.0740319266635643,44.30168533325195,-1.2173816238682251,44.28380584716797,-1.7540960669362855,44.40895080566406,-0.02842056320816544
4598,2013-08-13,43.926246643066406,43.99775695800781,43.5418701171875,43.96200180053711,955923.0,-0.0024359962959759063,7.500160034140617,0.33332147937413303,62.10191126085042,48.08566569004825,0.28732053130657675,0.12804688096674255,1.7595686211232504,1.8033498721284644,20.561699804293788,0.49164199829102273,-0.4198050172624974,-0.13542499542236186,-0.907775864674683,0.6369258738299592,-0.5216004300485224,0.2507504392037987,-0.7753528585746636,33.593716139399824,-23.359242992468147,0.3861754346261611,8,0.2592315673828125,0.7687530517578125,1.7252254486083984,2.4135284423828125,0.14302444458007102,1,-0.014448542866080216,1.1304363960220027,44.03351211547852,-3.0740319266635643,44.30168533325195,-1.2173816238682251,44.28380584716797,-0.014448542866080216
4599,2013-08-14,43.58656311035156,43.845794677734375,43.39884567260742,43.79216003417969,1225529.0,-0.007733042512715116,1.8571254389387437,5.750133361783847,55.27063829787232,49.520734390793514,0.6552740693845962,0.43364129954291997,2.0122791814223717,2.1525151089241703,20.82353804672655,0.5274009704589844,-0.2649307046307854,-0.4393524169921861,-1.230893141085474,0.3521883071011018,-0.8351227790388265,-0.04358205494554568,-0.3685416250910549,14.685220775190016,-44.28429089612371,0.39577036204664223,8,0.5274028778076172,0.9520053863525391,2.232515335083008,2.7532119750976562,-2.6638221740722656,2,-0.011279756372245764,7.500160034140617,43.926246643066406,1.1304363960220027,44.03351211547852,-3.0740319266635643,44.30168533325195,-0.011279756372245764
4600,2013-08-15,42.76417541503906,43.336273193359375,42.612213134765625,43.2647590637207,1712943.0,-0.018867917923016675,1.2499896277242042,2.4347818019890157,35.98973611863805,49.297795527878854,1.3819579466878764,1.1584245986496668,2.7519058718720473,2.9688510691504746,21.387144236960655,0.9743499755859375,-0.1770940464530355,-1.1620702743530273,-2.060493986413789,-0.2636465622922657,-1.6112821303834082,-0.7128584183226465,2.064910888671875,7.3912720795606095,-49.24725128186119,0.44921185603038216,8,0.9564743041992188,1.5598564147949219,3.054903030395508,3.5755996704101562,-1.4123611450195312,3,0.011078579729557614,1.8571254389387437,43.58656311035156,7.500160034140617,43.926246643066406,1.1304363960220027,44.03351211547852,0.011078579729557614
4601,2013-08-16,42.82674789428711,42.99658966064453,42.54964065551758,42.73735809326172,1199687.0,0.0014631985450617169,1.0833222201477608,-0.1785711564107449,35.65890618056396,48.548224668241424,1.1659308730671327,1.0378259007731145,2.589167219387818,2.8961046598271665,21.71824433122215,0.4469490051269531,-0.11161217707443427,-1.0288795471191392,-2.038861864853253,-0.018897229385025582,-1.533870705986196,-0.5238883882520824,1.958000946044919,15.897352848489094,-37.14517116103161,0.5049911588670565,8,0.8626155853271484,1.3229732513427734,2.992330551147461,3.5130271911621094,-1.3319091796875,4,0.01962014915236132,1.2499896277242042,42.76417541503906,1.8571254389387437,43.58656311035156,7.500160034140617,43.926246643066406,0.01962014915236132
4602,2013-08-19,42.59433364868164,42.95189666748047,42.46918869018555,42.83568954467773,1195995.0,-0.0054268478703812795,1.037730683757931,-2.7000384073741364,33.414033075528195,47.10308510066153,1.2541697889809669,1.2223803642226017,2.690137338777866,3.117318406274933,21.85067787481183,0.4827079772949219,-0.12286148546657927,-1.1911226272583022,-2.344377674866685,-0.03786757964991949,-1.7677501510624936,-0.6144951034541108,2.101010864257809,8.187070288616313,-39.76415273644767,0.5766275238041915,8,0.9832916259765625,1.5151615142822266,3.4906797409057617,3.745441436767578,-1.4749336242675781,0,0.04050368225470358,1.0833222201477608,42.82674789428711,1.2499896277242042,42.76417541503906,1.8571254389387437,43.58656311035156,0.04050368225470358
4603,2013-08-20,42.76417541503906,43.32733154296875,42.54964065551758,42.65690612792969,2889249.0,0.003987426303185826,-3.8333767988809595,-0.4444444444444575,35.897433346795665,46.045938589446614,0.990947235395133,1.0077553360671345,2.3757234291163414,2.922591565780209,21.672512742322237,0.7776908874511719,-0.1361302161077802,-0.9600486755371094,-2.1949922934302464,0.2748949423560276,-1.5775204844836779,-0.3425768665905409,1.7975997485351556,21.428551635080876,-22.831469726043995,0.6174718089465696,8,0.8089790344238281,1.3006248474121094,3.32083797454834,3.5755996704101562,-1.2514610290527344,1,0.04117891895112846,1.037730683757931,42.59433364868164,1.0833222201477608,42.82674789428711,1.2499896277242042,42.76417541503906,0.04117891895112846
4604,2013-08-21,41.95072555541992,42.87144470214844,41.73619079589844,42.46025085449219,2160532.0,-0.019021759492013235,-1.4190500188988282,-4.7499644381223325,21.96158360706464,42.857654605489586,1.5857902568028024,1.812024888945615,3.044559522693177,3.717306459388716,21.096102441870208,1.13525390625,-0.19124190769258576,-1.7086906433105469,-3.1652618815362246,-0.2521194050848692,-2.4369762624233857,-0.980405024197708,2.485494419750978,13.407731993172042,-25.407190555420314,0.7282856191128394,8,1.2514610290527344,1.5241012573242188,4.0851240158081055,4.389049530029297,-0.205596923828125,2,0.050500807892531085,-3.8333767988809595,42.76417541503906,1.037730683757931,42.59433364868164,1.0833222201477608,42.82674789428711,0.050500807892531085
4605,2013-08-22,42.25465393066406,42.57645797729492,42.0579948425293,42.15632247924805,1423985.0,0.007244889598932769,-2.515162487553182,-0.1929863965441083,22.29305480303485,39.24851317212791,1.0770167973708666,1.506484054278424,2.64152262279255,3.3900828485797803,20.23220758610982,0.625732421875,-0.24632949568752593,-1.3547039031982422,-2.9333742463512067,0.22396643995472232,-2.1440390747747244,-0.5653687316217599,1.9655637101650427,32.584366638856125,0.5057270803149407,0.7893351715764824,8,0.7598133087158203,1.0458621978759766,3.5286684036254883,4.085121154785156,-0.8760223388671804,3,-0.03152109579622431,-1.4190500188988282,41.95072555541992,-3.8333767988809595,42.76417541503906,1.037730683757931,42.59433364868164,-0.03152109579622431
4606,2013-08-23,42.022239685058594,42.4423713684082,41.67361831665039,42.23677444458008,2104486.0,-0.005500323017361364,1.4571452957062994,-2.1817511735267874,22.29305480303489,36.09781683259811,1.0639767572348617,1.6903931255635172,2.7525056814622033,3.6078904694320215,20.157737208145015,0.7687530517578125,-0.3424217111708643,-1.5013038635253935,-3.22988272478392,0.22727499773313298,-2.3655932941546567,-0.6370144328961302,1.9992558081760592,21.081125969121892,-6.236527371869272,0.8642894306292646,8,0.8134479522705078,1.2469902038574219,3.6448755264282227,4.317535400390625,-0.13408660888671164,4,-0.01595406194585669,-2.515162487553182,42.25465393066406,-1.4190500188988282,41.95072555541992,-3.8333767988809595,42.76417541503906,-0.01595406194585669
4607,2013-08-26,41.95072555541992,42.35298156738281,41.88815307617188,42.15632247924805,973934.0,-0.0017018162328957809,-1.8108232797398762,0.9583385195327087,23.75570001438581,31.83712669410204,0.9040481354504237,1.7020300532380048,2.7205788371216997,3.657525528731945,20.55446382550023,0.4648284912109304,-0.4697354495420498,-1.479405403137207,-3.3378079567539203,0.3789971504795062,-2.4086066799455637,-0.5502041263288504,1.8359822201563034,16.75666822756516,-10.559956806385554,0.9292012768083565,8,0.8089809417724609,1.3006267547607422,3.5733652114868164,4.389049530029297,-0.3218040466308594,0,-0.010867197999187228,1.4571452957062994,42.022239685058594,-2.515162487553182,42.25465393066406,-1.4190500188988282,41.95072555541992,-0.010867197999187228
4608,2013-08-27,41.53059387207031,41.8970947265625,41.3965072631836,41.62892150878906,1556662.0,-0.01001488479131507,-1.7317123943545365,0.4782544159121271,13.901423382667573,27.24054725907929,1.0601004023517149,2.0468759171131126,3.023626833414127,4.060820385009663,21.13020340173084,0.554218292236321,-0.6417814257301018,-1.7851179122924776,-3.8164560720868934,0.24622024750193816,-2.8007869921896855,-0.7694488323952697,2.04480495761333,9.091003139822552,-14.138981183961869,1.0156690798972061,8,0.8357963562011719,1.5822029113769531,3.8594131469726562,4.809181213378906,-0.4558906555175781,1,-0.009900986461279127,-1.8108232797398762,41.95072555541992,1.4571452957062994,42.022239685058594,-2.515162487553182,42.25465393066406,-0.009900986461279127
4609,2013-08-28,41.44120407104492,41.87921524047852,41.21772766113281,41.43226623535156,1203267.0,-0.0021523843675519405,-2.020387901378676,-0.09089851024208566,14.02722490038552,24.80026823482901,0.9087305297349033,2.0520951650248733,2.982105924627639,4.141817401147385,22.143086858200768,0.6614875793457102,-0.7984533445473687,-1.7542781829833984,-3.9328232508998724,0.4242668849330755,-2.8435507169416354,-0.6650056490251615,1.872727770658713,16.44744415089996,-4.3054608536039645,1.0892725339582352,8,0.8313255310058594,1.5822029113769531,3.843769073486328,4.898571014404297,0.3218040466308594,2,0.0017255848748702896,-1.7317123943545365,41.53059387207031,-1.8108232797398762,41.95072555541992,1.4571452957062994,42.022239685058594,0.0017255848748702896
4610,2013-08-29,41.61104583740234,41.807701110839844,41.41438674926758,41.468021392822266,883768.0,0.004098379141355135,-2.1428223065551033,16.002134016217727,17.21138103291328,22.750543218423378,0.6237048445937958,1.7606093654191852,2.695324896356354,3.975903668256173,23.607845842816428,0.3933143615722656,-1.001153003047591,-1.4499044418335032,-3.672683871783697,0.7728749881166905,-2.5612941568086,-0.33851472685840633,1.4094174190213806,32.11694747891903,13.625122327704197,1.1113897149750975,8,0.6614837646484446,1.4123611450195384,3.3364810943603587,4.603584289550788,-0.5899734497070241,3,0.0032222884931418783,-2.020387901378676,41.44120407104492,-1.7317123943545365,41.53059387207031,-1.8108232797398762,41.95072555541992,0.0032222884931418783
4611,2013-08-30,41.3071174621582,41.52165603637695,41.11940002441406,41.35181427001953,1200582.0,-0.007304031156336488,1.093010331173149,-0.3125116688448666,17.062690331000667,20.933727357920322,0.7704228769714803,1.9037679539987309,2.916427542847032,4.266760519908445,25.27203650157952,0.49164581298827414,-1.1832073239526224,-1.5898021697998033,-3.822351140070019,0.6427468004704124,-2.706076654934911,-0.4735276846646954,1.4609628109247907,15.217270298352382,-3.156663425026011,1.116274485135107,8,0.9162483215332031,1.6671257019042969,3.4660987854003906,4.73320198059082,0.0625762939453196,4,0.0017312786278100845,-2.1428223065551033,41.61104583740234,-2.020387901378676,41.44120407104492,-1.7317123943545365,41.53059387207031,0.0017312786278100845
4612,2013-09-03,41.3071174621582,41.91497039794922,40.86016845703125,41.78088760375977,1696275.0,0.0,1.8433782018982592,10.599641546471098,17.516674819957245,18.891420854938275,0.635454107228199,1.7536038289468507,2.8638815420870287,4.258409100286016,26.499586977245006,1.0548019409179688,-1.2361800594793877,-1.437392234802246,-3.666920413887084,0.7921359442825917,-2.552156324344665,-0.3226281452598272,1.1971739711377651,42.37278941087121,24.853159799950248,1.114764089542419,9,0.5586891174316406,1.5375099182128906,3.2180423736572266,4.73320198059082,3.0035057067871094,1,0.01406623482129854,1.093010331173149,41.3071174621582,-2.1428223065551033,41.61104583740234,-2.020387901378676,41.44120407104492,0.01406623482129854
4613,2013-09-04,41.807701110839844,41.9328498840332,41.146217346191406,41.28924179077149,1540217.0,0.012118580996125727,1.04650539635281,-1.0943267093947961,28.78467205089656,19.649541793141818,-0.016844977742543676,1.1367012974495907,2.3468964742855007,3.746162719062923,28.198489505576013,0.7866325378417969,-1.2888045929091092,-0.8259649276733398,-3.007446760585694,1.3555169052390141,-1.9167058441295168,0.26477598878283715,0.4006481867284748,88.33309032457673,67.54450669745012,1.0907409164561768,9,-0.08938789367675781,1.03692626953125,2.5163307189941406,4.23261833190918,2.6906394958496094,2,-0.0042762361311569075,1.8433782018982592,41.3071174621582,1.093010331173149,41.3071174621582,-2.1428223065551033,41.61104583740234,-0.0042762361311569075
4614,2013-09-05,41.88815307617188,42.18313980102539,41.75407028198242,41.76300811767578,1189730.0,0.0019243336321876914,-5.000106689427078,0.2413785491976537,37.3057252591989,21.317616288271157,-0.11969329807374862,0.9040664211562088,2.249486992044062,3.675093327118681,29.76036167938348,0.42906951904296875,-1.3145212141339542,-0.6194730758666935,-2.655518350034626,1.416572198301239,-1.6374957129506598,0.3985495612172727,-1.027984619140632,77.70271244402592,52.938400116828994,1.0180226370839656,9,-0.23688316345215554,0.9564743041992116,2.3487234115600515,4.152166366577141,3.2537956237792898,3,-0.019419568538625254,1.04650539635281,41.807701110839844,1.8433782018982592,41.3071174621582,1.093010331173149,41.3071174621582,-0.019419568538625254
4615,2013-09-06,42.41555404663086,42.81781005859375,41.9328498840332,42.35298156738281,1924376.0,0.01259069526173473,1.041231670780155,0.49999999999997163,44.74887223905607,23.812707114495733,-0.6949519999106073,0.24192806032748138,1.6970750134659767,3.1512449970515135,30.985178476038833,0.9296569824218679,-1.3552230313454814,0.001340484619142046,-1.8550950601469225,1.8577760293852066,-0.9268772877638867,0.9295582570021708,-1.5289261627197277,79.45200941572614,51.353326575838494,0.9282177723830312,9,-0.5765647888183594,0.4290733337402344,1.8213224411010742,3.624765396118164,3.1375885009765625,4,-0.015384590479183169,-5.000106689427078,41.88815307617188,1.04650539635281,41.807701110839844,1.8433782018982592,41.3071174621582,-0.015384590479183169
4616,2013-09-09,42.59433364868164,42.83568954467773,42.46918869018555,42.46918869018555,1115225.0,0.00421495383165893,-4.8572212400169565,2.0,50.0,26.728740446230645,-0.876186253528175,-0.07517466230950731,1.4988805783828596,2.9866566027292833,32.2067535367775,0.4201354980468679,-1.252938757095393,0.2654876708984375,-1.3692868988521312,1.9002622406490062,-0.5518996139768433,1.0828749557737183,-1.6304584777832076,87.7826717464391,54.803864098295264,0.817387284875284,9,-0.7464046478271484,0.2502937316894531,1.5866737365722656,3.445985794067383,3.0035057067871094,0,-0.03693592847261329,1.041231670780155,42.41555404663086,-5.000106689427078,41.88815307617188,1.04650539635281,41.807701110839844,-0.03693592847261329
4617,2013-09-10,42.78205490112305,42.97871017456055,42.62115097045898,42.77311325073242,934221.0,0.0044071883830776315,-1.2857003511509366,0.07145034444918612,50.23043332477873,30.765297106465216,-1.0432958560355416,-0.3809928145326751,1.2626907953121318,2.813505888464789,32.98976738112301,0.38437652587890625,-1.1661542217790526,0.5157817840576158,-0.9290290340272804,1.960592602142512,-0.20662362498482878,1.2381871931000603,-1.7058708677978558,89.2684287549154,52.56367884729367,0.7224054090424479,9,-0.8626155853271484,0.06257247924804688,1.4056568145751953,3.2582645416259766,2.502918243408203,1,-0.03301293377056669,-4.8572212400169565,42.59433364868164,1.041231670780155,42.41555404663086,-5.000106689427078,41.88815307617188,-0.03301293377056669
4618,2013-09-11,43.29157638549805,43.29157638549805,42.73735809326172,42.85356521606445,745721.0,0.011909701054626742,1.530612600372751,48.98549488054608,68.74997332832625,36.84560248734752,-1.426795442364039,-0.9913259279061322,0.7050113376074592,2.3208093154928235,33.24585818545213,0.5542182922363281,-1.0448373029039928,1.0570367813110337,-0.2561446743594047,2.370218236981472,0.40044605347581097,1.7136275091462565,-2.0631902608740305,100.0,57.855406580695536,0.6565907278352195,9,-1.2157039642333984,-0.4469490051269531,0.8961353302001953,2.7487430572509766,3.012443542480476,2,0.023539147070390065,-1.2857003511509366,42.78205490112305,-4.8572212400169565,42.59433364868164,1.041231670780155,42.41555404663086,0.023539147070390065
4619,2013-09-12,43.09491729736328,43.613380432128906,42.95189666748047,43.255821228027344,1078868.0,-0.004542664059714041,-1.9600218497149295,-0.3673512044730104,62.11334310011839,41.83470938370364,-1.084985855684252,-0.8784255836004249,0.8424536541855971,2.5308941575212387,33.164724000042995,0.6614837646484375,-0.9320159299986415,0.8849599838256808,-0.33688613682660673,2.1068061044779682,0.274036923499537,1.4958830441518245,-1.6602121466518582,69.14884199200529,24.729381645230568,0.6109230603261447,9,-0.8581428527832031,-0.32180213928222656,1.1330204010009766,2.945402145385742,3.4504547119140625,3,0.032565866170302105,1.530612600372751,43.29157638549805,-1.2857003511509366,42.78205490112305,-4.8572212400169565,42.59433364868164,0.032565866170302105
4620,2013-09-13,43.23794174194336,43.39884567260742,42.710540771484375,43.18430709838867,1168363.0,0.003318823971587781,2.6666327982117455,-0.3333333333333333,67.98935616541982,47.49322780975022,-1.0873080919617806,-1.037320761513655,0.6392126638535558,2.390559561516625,32.383171235584726,0.6883049011230469,-0.7239067202617662,1.004296112060544,-0.2795865093585448,2.288178733479633,0.36235480135099607,1.646237422770092,-1.541795557461839,67.18743227879965,18.997258112857125,0.6419413107095453,9,-1.0011672973632812,-0.4692974090576172,1.079385757446289,2.802377700805664,3.3074302673339844,4,0.04403555954100402,-1.9600218497149295,43.09491729736328,1.530612600372751,43.29157638549805,-1.2857003511509366,42.78205490112305,0.04403555954100402
4621,2013-09-16,43.6670150756836,44.03351211547852,43.53292846679688,43.63125991821289,2172838.0,0.00992353744082175,-3.3076140299049035,0.6666429587483543,72.96649423227916,53.65431885556376,-1.2811533298406061,-1.4758851029464566,0.1430045655746568,1.9599900587487085,31.530878695333364,0.7955703735351634,-0.48490562818108884,1.3913560867309656,-0.022646035415974097,2.805358208877905,0.6843550256574957,2.0983571478044354,-1.7408007814843955,74.05075599202709,20.980430477260803,0.7070010610734704,9,-1.07715034484864,-0.9028396606445384,0.7955713272094656,2.3733043670654226,2.7710914611816264,0,0.04319341426600354,2.6666327982117455,43.23794174194336,-1.9600218497149295,43.09491729736328,1.530612600372751,43.29157638549805,0.04319341426600354
4622,2013-09-17,44.31956100463867,44.56091690063477,43.58656311035156,43.613380432128906,1716635.0,0.014943680666610337,-1.56471249767801,19.750453430061157,85.13507408963046,59.9154746376453,-1.633194067049061,-2.1002343996480164,-0.5817164887931767,1.3008780082086702,30.791890979416937,0.9743537902832102,-0.23367340395612501,1.9576406478881836,0.27651815657435463,3.6387631392020126,1.1170794022312691,2.798201893545098,-2.098325015460361,86.95638728830123,27.152980461542754,0.8405612456569139,9,-1.1620674133300781,-1.609018325805664,0.1609029769897461,1.7207584381103516,1.305095672607429,1,0.02884230623801276,-3.3076140299049035,43.6670150756836,2.6666327982117455,43.23794174194336,-1.9600218497149295,43.09491729736328,0.02884230623801276
4623,2013-09-18,44.5251579284668,44.5251579284668,43.93518447875977,44.24805068969727,1244099.0,0.004638965711023291,3.2580876077200003,0.3924028068128313,87.74610324850698,65.51996108090175,-1.5788111629399566,-2.2842534102400904,-0.8634865265530394,1.0895584148110373,30.74247566808046,0.5899734497070241,0.06980957684982059,2.075188446044919,0.1400803633601413,4.010296528729697,1.1076344047025302,3.042742487387308,-1.9295729934554515,98.0674754929748,31.425729969478382,0.9675540413423875,9,-1.2782745361328125,-1.814615249633789,-0.026815414428710938,1.5151615142822266,1.5017547607421804,2,0.017064851679698956,-1.56471249767801,44.31956100463867,-3.3076140299049035,43.6670150756836,2.6666327982117455,43.23794174194336,0.017064851679698956
4624,2013-09-19,44.06927108764648,44.51622009277344,43.72958755493164,44.49834060668945,2070813.0,-0.01023885960276072,2.3846141220496997,-1.548387984912375,78.11859388049503,69.22770792995054,-0.8727780158196623,-1.7513027857962555,-0.4635523020869883,1.5385835406498032,29.769536044160272,0.7955703735351562,0.3810549400221106,1.5133743286132741,-0.5352728279201884,3.5620214851467367,0.4890507503465429,2.5376979068800054,-1.1592330381353833,73.42995268675266,2.3210412262658195,1.0243235782667306,9,-0.554218292236321,-1.3587284088134695,0.3709678649902415,1.9710483551025462,2.145359039306655,3,0.05070991158187077,3.2580876077200003,44.5251579284668,-1.56471249767801,44.31956100463867,-3.3076140299049035,43.6670150756836,0.05070991158187077
4625,2013-09-20,40.9227409362793,42.7552375793457,40.86910629272461,42.43343353271485,7097438.0,-0.07139964137617005,-1.3314903840486256,3.5208574121161056,47.335815907369884,68.93168747521385,2.2794345761956194,1.3600584743989117,2.6008356213267234,4.6491806139110565,29.257632205453397,3.200164794921868,0.5446084801272093,-1.5665601730346665,-3.7392755808228557,0.6061552347535226,-2.652917876928761,-0.48020246914057196,3.638175964355476,1.4528005158165105,-73.55655460002271,1.0863577038940946,9,1.7922706604003906,1.787801742553711,3.4035263061523438,5.117578506469727,5.139926910400391,4,0.1373962482560256,2.3846141220496997,44.06927108764648,3.2580876077200003,44.5251579284668,-1.56471249767801,44.31956100463867,0.1373962482560256
4626,2013-09-23,41.35181427001953,41.3965072631836,40.02884292602539,40.94955825805664,4137823.0,0.010484960780323682,4.563659499848566,-0.2662725778308604,50.29240933613573,68.93857369869797,1.8501362833629855,0.9256413915792976,2.096370473274874,4.185448050532358,28.57932064105394,1.3676643371582102,0.6657382527794979,-1.1039655685424776,-3.327123331208014,1.119192194123059,-2.215544449875246,0.0076133127902906494,3.1644058227539062,29.191300746766103,-47.88312780788834,1.1115788813327683,9,0.9430656433105469,0.9430656433105469,2.6705265045166016,4.648279190063477,5.667324066162109,0,0.12559443475308885,-1.3314903840486256,40.9227409362793,2.3846141220496997,44.06927108764648,3.2580876077200003,44.5251579284668,0.12559443475308885
4627,2013-09-24,41.49483871459961,41.63786315917969,41.16409683227539,41.44120407104492,2374986.0,0.0034587223584956472,1.7894571345147452,0.13333459776764123,47.85278001041996,66.61666333004172,1.6822218835324847,0.7870651087794585,1.8573131681037864,3.99910947973666,27.752638535280326,0.4737663269042969,0.7279392999832694,-0.9381467819213896,-3.1922415799697177,1.3159480161269386,-2.0651941809455536,0.1889006171027745,2.8418862915039043,32.60438354025938,-41.26771829246631,1.127047399024165,9,0.8000411987304688,0.8000411987304688,2.424703598022461,4.473968505859375,5.1935577392578125,1,0.11912970324490924,4.563659499848566,41.35181427001953,-1.3314903840486256,40.9227409362793,2.3846141220496997,44.06927108764648,0.11912970324490924
4628,2013-09-25,41.11940002441406,41.52165603637695,41.10152053833008,41.48590087890625,2187940.0,-0.009047840690930342,-1.0888762446657183,-6.833285917496444,44.92925454073318,64.70732015677669,1.9189300941326835,1.1911917055697359,2.153718568804244,4.321617362990025,26.4811930254057,0.420135498046875,0.7434087029245546,-1.2930257797241183,-3.5888903953424673,1.0028388358942308,-2.4409580875332892,-0.14509347191494726,3.045009698486325,24.30277326518971,-47.05714037156078,1.1479323078091734,9,1.1754798889160156,1.1754798889160156,2.7241601943969727,4.809181213378906,4.943267822265625,2,0.1095652332027488,1.7894571345147452,41.49483871459961,4.563659499848566,41.35181427001953,-1.3314903840486256,40.9227409362793,0.1095652332027488
4629,2013-09-26,41.51271438598633,41.51271438598633,40.90486526489258,41.20878982543945,1880300.0,0.009565177540011405,3.0,-0.829260169032849,43.93757293898381,62.034899798283796,1.4277176288554188,0.8469320534536564,1.7067893031286303,3.8758373458090034,25.04893590848278,0.60784912109375,0.751897567678725,-0.9032869338989258,-3.1929973903261484,1.3864235225282968,-2.0481421621125406,0.24156829431468907,2.48627266503906,54.426143264102265,-15.252941774877698,1.1448552282136115,9,0.78216552734375,0.78216552734375,2.306262969970703,4.415866851806641,4.505256652832031,3,0.10874254719287957,-1.0888762446657183,41.11940002441406,1.7894571345147452,41.49483871459961,4.563659499848566,41.35181427001953,0.10874254719287957
4630,2013-09-27,41.7451286315918,41.78982543945313,41.2713623046875,41.3071174621582,1575008.0,0.005598628011757478,-1.0350982271202962,1.4411838538005823,44.33850075837956,58.85401163451717,1.0742475308422073,0.6588579923559266,1.4076585600768823,3.588207999323771,23.401374532235657,0.5184631347656321,0.6401975873463641,-0.6775768280029268,-2.958130514379924,1.6029768583740704,-1.817853671191429,0.46270001518557535,2.0950526544335943,97.46182557063936,28.83044935062604,1.1402768431884989,9,0.5497512817382812,0.5497512817382812,1.5933780670166016,3.816953659057617,4.728733062744141,4,0.10706642048717785,3.0,41.51271438598633,-1.0888762446657183,41.11940002441406,1.7894571345147452,41.49483871459961,0.10706642048717785
4631,2013-09-30,41.37863159179688,41.63786315917969,41.16409683227539,41.38756942749024,1494351.0,-0.008779396586109933,-1.1632802361936574,-0.0204054972043685,40.86146398800936,53.93472162322594,1.2091563037710458,1.0867032352137187,1.7185188758045982,3.894657301306353,21.457065122312212,0.5810317993164062,0.556098888318246,-1.047649574279781,-3.3210514884526745,1.2257523398931127,-2.1843505313662277,0.08905138280666591,2.3090961598285062,53.53532741058804,-11.969833180512879,1.136700957086447,9,0.8983688354492116,0.916248321533196,1.7788600921630788,3.986793518066399,5.962310791015618,0,0.11319939965852788,-1.0350982271202962,41.7451286315918,3.0,41.51271438598633,-1.0888762446657183,41.11940002441406,0.11319939965852788
4632,2013-10-01,41.88815307617188,41.92390823364258,41.3965072631836,41.40544891357422,1550956.0,0.012313637855438708,-1.1071281605779657,-54.00682885190007,40.86146398800936,48.72531726094842,0.3558954894973283,0.6566080214935468,1.1659150551331123,3.332008690355103,20.120417869239006,0.545276641845696,0.44084642202339097,-0.5671798706054645,-2.794751906263734,1.660392165052805,-1.6809658884345993,0.5466061472236703,1.6532192824295038,96.49130031145255,33.88925332975819,1.1137860178291354,10,0.38437843322753196,0.406726837158196,1.1643056869506765,3.213571548461907,5.5421791076660085,1,0.12249251597890387,-1.1632802361936574,41.37863159179688,-1.0350982271202962,41.7451286315918,3.0,41.51271438598633,0.12249251597890387
4633,2013-10-02,41.62892150878906,41.67361831665039,41.2356071472168,41.51271438598633,1401611.0,-0.006188660715391703,3.260793736200531,0.2407419115206464,40.53117771529324,44.54893768703712,0.18002288100225172,0.9504913157202566,1.3784518655530462,3.527930688933651,18.798445707651226,0.6525459289550852,0.24215149965574057,-0.8174724578857422,-3.0573877447864533,1.4224428290149689,-1.9374301013360977,0.30248518556461335,1.7719496725092867,71.05257247244849,8.895359526831697,1.1199576434503562,10,-0.23688125610351562,0.6659584045410156,1.376607894897461,3.1867542266845703,4.979022979736328,2,0.12153749753041665,-1.1071281605779657,41.88815307617188,-1.1632802361936574,41.37863159179688,-1.0350982271202962,41.7451286315918,0.12153749753041665
4634,2013-10-03,41.074703216552734,41.52165603637695,40.60987854003906,41.468021392822266,2387851.0,-0.01331329931570091,2.6428299269961744,-3.3846305354036046,36.73245070174732,43.3707859975235,0.2959084334994202,1.5184974726169074,1.9024910566376718,4.0206831297758185,18.117354844371352,1.01904296875,-0.10963652612399244,-1.3310182571411104,-3.6420269194843016,0.9799904052020807,-2.4865225883127096,-0.17551392596951132,2.1912868345346936,35.37398574601193,-25.066835234801324,1.1555043311715965,10,-0.09832763671875,1.2201766967773438,1.6648902893066406,3.602416992187507,5.551120758056648,3,0.12143641315749898,3.260793736200531,41.62892150878906,-1.1071281605779657,41.88815307617188,-1.1632802361936574,41.37863159179688,0.12143641315749898
4635,2013-10-04,41.76300811767578,41.76300811767578,41.056827545166016,41.12833786010742,5446806.0,0.01675739195227255,1.2253463561232156,-1.6136306325529066,38.682252103126864,42.08076852718918,-0.29130364120478447,0.820886131658952,1.1910948525190435,3.265727021733582,18.480480410080506,0.7061805725097656,-0.5112906697733948,-0.6100860595703139,-2.9388674394165832,1.7186953202759554,-1.7744767494934521,0.5543046303528243,1.3734960484091658,87.75521460816049,27.836513364136678,1.164390689923136,10,-0.49611473083496094,0.5318717956542969,0.8849601745605469,2.8247222900390625,4.8538780212402415,4,0.10188353552391027,2.6428299269961744,41.074703216552734,3.260793736200531,41.62892150878906,-1.1071281605779657,41.88815307617188,0.10188353552391027
4636,2013-10-07,41.02107238769531,41.557411193847656,40.99425506591797,41.45014190673828,4451728.0,-0.01776538049869192,-1.3333386018429247,-0.6760510894064613,30.59938083440619,40.163724174298764,0.4456470903896985,1.5166744671835843,1.8852804501455012,3.9338796485871086,18.9135252501825,0.7687530517578125,-0.8921583305448948,-1.2733587265014634,-3.6757946115212903,1.1290771585183634,-2.474576669011377,-0.07214078399155,1.9911253287872555,31.292584152236074,-24.164796479688263,1.2012179425099123,10,0.2458209991455078,1.2738075256347656,1.6268959045410156,3.5666580200195312,5.390216827392578,0,0.1329265421221959,1.2253463561232156,41.76300811767578,2.6428299269961744,41.074703216552734,3.260793736200531,41.62892150878906,0.1329265421221959
4637,2013-10-08,41.36969375610352,41.92390823364258,41.09258270263672,41.37863159179688,3046761.0,0.008498592262858207,-1.9523603086113772,0.02083074023364569,31.747688413293048,38.69910571569431,0.0865038767575399,1.1139290274655238,1.4893818517428272,3.5288818315512245,19.43494467432239,0.9028358459472656,-0.8678035818483494,-0.854119300842278,-3.27912892150367,1.5708903198191138,-2.0666241111729704,0.3583855094884143,1.5231697687607593,57.823291190687556,7.435416850182271,1.2125048103306952,10,-0.10280036926270242,0.9251861572265554,1.2291107177734304,3.168872833251946,5.30082702636718,1,0.14433871959296307,-1.3333386018429247,41.02107238769531,1.2253463561232156,41.76300811767578,2.6428299269961744,41.074703216552734,0.14433871959296307
4638,2013-10-09,44.31062316894531,45.74086380004883,40.833351135253906,41.34287643432617,14076295.0,0.07108898195331448,-1.4618821852140673,-332.0431071276142,51.08433321964825,39.493190191323684,-2.6308027370464586,-1.8411376225197031,-1.4656256884369583,0.5388275042435993,20.536483952003344,4.907512664794922,-0.824440623279358,2.03585777282715,-0.5227572096986393,4.594472755352939,0.7565502815642517,3.315165264090048,-4.281780242919922,72.12541922015201,23.63385534080961,1.2793074912628963,10,-1.1352519989013672,-1.4257698059082031,-1.9554061889648438,-0.3530902862548828,2.7621498107910156,2,0.07040544212158584,-1.9523603086113772,41.36969375610352,-1.3333386018429247,41.02107238769531,1.2253463561232156,41.76300811767578,0.07040544212158584
4639,2013-10-10,44.49834060668945,44.59667205810547,43.60444259643555,44.23017120361328,3841929.0,0.004236398053541812,3.2691932082098925,0.09036128317418124,71.88184594122646,42.553561878306674,-2.62669645521958,-2.021991770702897,-1.6663947556840242,0.302292570438766,22.22304297979334,0.9922294616699219,-0.75512328328211,2.1534040451049776,-0.5714941456930731,4.878302235903028,0.7909549497059487,3.5158531405040065,-4.355257263183596,74.6812025107367,19.403476428762588,1.3624490953990254,10,-1.3229694366455078,-1.6134872436523438,-2.2168703079223633,-0.7195892333984375,3.3253097534179688,3,0.04740859665941799,-1.4618821852140673,44.31062316894531,-1.9523603086113772,41.36969375610352,-1.3333386018429247,41.02107238769531,0.04740859665941799
4640,2013-10-11,45.14194869995117,45.1508903503418,44.03351211547852,44.3285026550293,3179103.0,0.014463642564796375,1.6881722403729502,3.0333290658473095,72.60128324641416,46.08020846257388,-3.059536819600787,-2.6515911203236016,-2.3305417594828413,-0.3897406745754637,23.75829816560354,1.1173782348632741,-0.5990758657946813,2.7018117904663086,-0.2757760619203964,5.679399642853014,1.213017864272956,4.190605716659661,-4.886909747314455,87.79595406051419,28.01148573364302,1.4887939261933534,10,-1.9665775299072266,-2.2570953369140625,-2.8940000534057617,-1.3631973266601562,2.36883544921875,4,0.032871316312045096,3.2691932082098925,44.49834060668945,-1.4618821852140673,44.31062316894531,-1.9523603086113772,41.36969375610352,0.032871316312045096
4641,2013-10-14,45.55314254760742,45.63359451293945,44.70393753051758,44.85590362548828,2808032.0,0.009108907778646591,1.1666718528429878,0.857142187206903,73.45041568245722,49.7012030952903,-3.14727271249167,-3.0717248658249545,-2.7671413756245187,-0.8327590248871672,25.39035449066632,0.929656982421875,-0.4353104633456226,3.0186992645263686,-0.2296635608464399,6.267062089899177,1.3945178518399644,4.642880677212773,-5.18838709802246,96.1748187877728,31.59102897118173,1.6241814126864056,10,-2.3777713775634766,-2.6682891845703125,-3.211334228515625,-1.7743911743164062,1.6090202331542969,0,0.023351705981577098,1.6881722403729502,45.14194869995117,3.2691932082098925,44.49834060668945,-1.4618821852140673,44.31062316894531,0.023351705981577098
4642,2013-10-15,45.59783935546875,45.9732780456543,45.213462829589844,45.39224243164063,5281799.0,0.0009812014135932579,-1.6984176443493104,0.2948729873014555,76.90656834199969,53.74291316492436,-2.917184719329896,-3.1787207397682806,-2.8297558309570974,-0.9179073157666693,26.49890446119937,0.7598152160644531,-0.27259942264655024,2.9994821548461914,-0.44136811964289535,6.440332429335278,1.2790570176016516,4.719907292090731,-5.125561738874509,92.69564146085686,22.065783028411033,1.7204251372445427,10,-2.3062610626220703,-2.5967788696289062,-3.251561164855957,-1.8190879821777344,1.74310302734375,1,0.017839657999531466,1.1666718528429878,45.55314254760742,1.6881722403729502,45.14194869995117,3.2691932082098925,44.49834060668945,0.017839657999531466
4643,2013-10-16,45.28497314453125,45.86600875854492,45.11513137817383,45.80343627929688,4003692.0,-0.006861426228959577,1.3333372846999134,-2.5217455840879945,72.88504147367749,57.75986769513881,-2.2698697919475777,-2.9576528344641844,-2.5281497925666727,-0.6421560718088841,27.627446275078633,0.7508773803710938,-0.034271670591081715,2.648625183105466,-0.896983476141699,6.194233842352631,0.8758208534818834,4.421429512729048,-4.592655510774605,70.94332148102342,-1.6644773976203737,1.7728043296235807,10,-1.8816585540771484,-2.2839126586914062,-2.902939796447754,-1.5062217712402344,2.6012496948242188,2,0.030596189899844806,-1.6984176443493104,45.59783935546875,1.1666718528429878,45.55314254760742,1.6881722403729502,45.14194869995117,0.030596189899844806
4644,2013-10-17,46.30401992797852,47.144287109375,44.40895080566406,45.1866455078125,6165119.0,0.022502978641389282,-1.0468223033216346,-2.155166578374226,75.24753479261331,61.822676882859525,-2.759299967001695,-4.006087808078782,-3.5592389963830797,-1.6999054755246945,29.41220636736756,2.7353363037109375,0.21517521950283225,3.5559345245361413,-0.3065084569846235,7.418377506056906,1.6247130337757625,5.48715601529652,-5.40046387774597,72.98849376617946,3.37896608566534,1.9312214907603809,10,-2.3152008056640696,-2.7174549102783274,-3.8437700271606516,-2.525268554687507,1.850372314453118,3,0.01660229614952491,1.3333372846999134,45.28497314453125,-1.6984176443493104,45.59783935546875,1.1666718528429878,45.55314254760742,0.01660229614952491
4645,2013-10-18,46.545372009277344,46.76884841918945,46.3218994140625,46.545372009277344,2020472.0,0.0052123353798270156,-1.0000170700897886,0.0,79.01605530923773,67.20230738006303,-2.5154607843417836,-4.010214292483866,-3.8060428411025384,-1.9729549577561158,29.82181809187828,0.4648284912109304,0.5219155381887859,3.5161550521850558,-0.5972253380463854,7.629535442416497,1.4594648570693352,5.572845247300776,-5.267372095496242,78.10451682723149,6.19478430536941,2.0566901951157197,10,-2.5565528869628906,-2.9588069915771484,-4.040427207946777,-2.766620635986328,1.2961578369140625,4,0.02746306014216171,-1.0468223033216346,46.30401992797852,1.3333372846999134,45.28497314453125,-1.6984176443493104,45.59783935546875,0.02746306014216171
4646,2013-10-21,46.545372009277344,46.57218933105469,46.28614044189453,46.45598220825195,1349032.0,0.0,3.0,100.0,77.7422735511033,72.31281683981973,-1.8432701448990443,-3.795788237694609,-3.8121834055365937,-1.998836759809322,29.657664825153663,0.28604888916015625,0.9499563578913808,3.256477165222165,-1.0616737814550419,7.574628111899372,1.0974016918835616,5.415552638560769,-4.915394863760611,78.10451682723149,8.919840929573368,2.1590754733386026,10,-2.5565528869628906,-2.9588069915771484,-4.042662620544434,-2.766620635986328,1.03692626953125,0,0.020741313222293112,-1.0000170700897886,46.545372009277344,-1.0468223033216346,46.30401992797852,1.3333372846999134,45.28497314453125,0.020741313222293112
4647,2013-10-22,46.43810653686523,46.68839645385742,46.36659240722656,46.57218933105469,1156729.0,-0.0023045357203448358,-1.322563770769379,-1.4999786625699596,79.17572888466557,75.43408302482166,-1.0520801561732043,-3.4774899095364873,-3.703786189820711,-1.9086339118787734,29.82760376083671,0.3218040466308594,1.3477217063174507,2.902048301696773,-1.5476147995476097,7.351711402941156,0.6772167510745817,5.1268798523189645,-4.477270793517,74.18304390755456,5.0184066052161285,2.2248315506221927,10,-1.0637416839599538,-2.851541519165032,-3.7610864639282156,-2.6593551635742116,1.3766059875488352,1,0.015591855437122382,3.0,46.545372009277344,-1.0000170700897886,46.545372009277344,-1.0468223033216346,46.30401992797852,0.015591855437122382
4648,2013-10-23,45.6246566772461,46.37553024291992,45.50844955444336,46.18781280517578,1933550.0,-0.017516861049736487,-1.179771186359408,4.200062590685093,76.76132149089769,75.97624697478511,-0.03646761587177849,-2.4340043574790045,-2.895175595405469,-1.127997565186142,29.59080488648808,0.9296569824218679,1.9116948670731588,1.8633356094360423,-2.5269592568986425,6.253630475770727,-0.33181182373130014,4.058483042603385,-3.3528138519362685,44.444475435533526,-27.796721127945013,2.1951474331673424,10,-0.03575706481934304,-2.0380916595459055,-2.6906385421753,-1.8459053039550852,2.0470314025878764,2,0.037617504011210334,-1.322563770769379,46.43810653686523,3.0,46.545372009277344,-1.0000170700897886,46.545372009277344,0.037617504011210334
4649,2013-10-24,46.02691268920898,46.080543518066406,45.45481491088867,45.59783935546875,1308200.0,0.008816636469365147,1.3333499292303534,-0.7619083100766763,75.95213738398525,76.3485641011819,-0.22249059210947308,-2.614789386268619,-3.286745706807501,-1.5713377063978342,29.177820710679736,0.6257286071777344,2.501445397563373,2.039881706237786,-2.327763615849115,6.407527028324687,-0.1439409548056645,4.223704367281236,-3.4627232068552374,43.53753345758308,-25.636590949086766,2.183822661043451,10,-0.250293731689446,-2.440347671508782,-3.048199653625481,-2.2481613159179616,1.2693367004394602,3,0.04039615176236677,-1.179771186359408,45.6246566772461,-1.322563770769379,46.43810653686523,3.0,46.545372009277344,0.04039615176236677
4650,2013-10-25,46.21463012695313,46.25038528442383,45.72298431396485,46.14311981201172,1054704.0,0.004078427745343172,6.375173370318902,0.166662221392457,83.8973176138775,77.50933098245083,-0.2704916154274457,-2.5829222612795704,-3.434863561208182,-1.791757390689348,29.179434268172304,0.5274009704589773,2.700361740448187,2.004124069213873,-2.337832717284627,6.346080855712373,-0.16685432403537703,4.175102462463123,-3.375634786978118,61.59424323388312,-11.86058150818225,2.1709783932492503,10,-0.43801116943360086,-2.628065109252937,-3.10183238983155,-2.4358787536621165,0.446949005126946,4,0.04197290144159793,1.3333499292303534,46.02691268920898,-1.179771186359408,45.6246566772461,-1.322563770769379,46.43810653686523,0.04197290144159793
4651,2013-10-28,46.06266784667969,46.295082092285156,45.82131576538086,46.295082092285156,1292986.0,-0.0032881855779436364,3.076912976397597,-3.2500800170699855,81.43713339933016,78.01272709993201,-0.04319476017243318,-2.1734869694666656,-3.246268261588682,-1.681848615193843,29.107614373814293,0.4737663269042969,2.688923897389003,1.617959976196289,-2.583888664952724,5.819808617345302,-0.48296434437821745,3.7188842967707956,-2.9653550005406757,49.27545643461481,-25.076147853248145,2.100924320574506,10,-0.28604888916015625,-2.476102828979492,-3.34989070892334,-2.440347671508789,0.616790771484375,0,0.03861830160234514,6.375173370318902,46.21463012695313,1.3333499292303534,46.02691268920898,-1.179771186359408,45.6246566772461,0.03861830160234514
4652,2013-10-29,47.01913833618164,47.04595565795898,46.25038528442383,46.3576545715332,1827497.0,0.020764548260330473,1.2250032006145424,-2.8461412204969965,74.71452091796067,78.21600259374124,-0.8681467877636067,-2.8731556833223877,-4.146743615476524,-2.6883689023627255,29.62941862534384,0.9832878112792898,2.6467236712676936,2.3178812026977553,-1.8531756199494893,6.488938025345,0.232352791374133,4.403409614021378,-3.679007034248471,98.31458519136575,22.70312994136148,2.085528411323622,10,-1.2425193786621094,-3.1420555114746094,-4.7242584228515625,-3.9867916107177734,-0.48270416259766336,1,0.011977249319211625,3.076912976397597,46.06266784667969,6.375173370318902,46.21463012695313,1.3333499292303534,46.02691268920898,0.011977249319211625
4653,2013-10-30,46.68839645385742,47.10852813720703,46.5185546875,47.08171463012695,825931.0,-0.007034197010575838,1.6400259465364788,-0.5945998938894144,69.47537820451063,77.57465186172982,-0.354693687574823,-2.259796862348999,-3.7681706941748274,-2.416245578201398,30.0539304854189,0.5899734497070312,2.552965413707682,1.7341655731201158,-2.2623778935886207,5.730709039828852,-0.26410616023425604,3.7324373064744876,-3.1200158034777417,74.59464696397553,-1.0876148439230775,1.99827173335437,10,-0.4067249298095703,-2.8113136291503906,-4.393516540527344,-3.799074172973633,0.22347640991210938,2,0.024124111258988945,1.2250032006145424,47.01913833618164,3.076912976397597,46.06266784667969,6.375173370318902,46.21463012695313,0.024124111258988945
4654,2013-10-31,46.06266784667969,46.61688613891602,45.9375228881836,46.59006881713867,1101801.0,-0.013402229562459844,1.3384564881987413,1.3409015964153395,58.21374292071266,75.26328381856037,0.26060408012922665,-1.3082996208736049,-3.0746719643031923,-1.8472318205375586,29.71857982135727,0.750873565673821,2.414472348979558,0.8590387344360337,-2.7187470124032984,4.436824481275366,-0.9298541389836288,2.6479316078556963,-2.2797328087602864,24.516260475975077,-47.58338375240551,1.7888928734196659,10,0.21900367736816406,-2.1855850219726562,-3.7677879333496094,-3.1733455657958984,0.6704254150390625,3,0.03493111251197911,1.6400259465364788,46.68839645385742,1.2250032006145424,47.01913833618164,3.076912976397597,46.06266784667969,0.03493111251197911
4655,2013-11-01,46.01797103881836,46.25038528442383,45.70510864257813,46.16099548339844,1042287.0,-0.0009703477881503053,2.388873741983621,0.27118729883186865,54.43686752462904,72.67379426006323,0.24878388274880336,-0.9786638777011802,-2.971125160419753,-1.8378196562622904,29.62484540195619,0.545276641845696,2.3427165125169154,0.6015937805175753,-2.6011241774202247,3.8043117384553753,-0.9997651984513283,2.202952759486479,-2.033354876611625,22.292863782895953,-44.829766226224365,1.6013589789689004,11,0.2637004852294922,-2.140888214111328,-3.7230911254882812,-3.1733436584472656,0.3128662109375,4,0.027777807712378033,1.3384564881987413,46.06266784667969,1.6400259465364788,46.68839645385742,1.2250032006145424,47.01913833618164,0.027777807712378033
4656,2013-11-04,46.47386169433594,46.50067901611328,46.05372619628906,46.09842300415039,1055935.0,0.009906796089141245,1.0833400012446768,-2.6249966660443285,57.75317224950168,70.29351018948948,-0.24397370130082408,-1.0594165248390652,-3.3541624191222184,-2.3354087033501543,29.542950692913685,0.4827079772949219,2.1550100940735604,0.7848449707031264,-1.687553561160584,3.257243502566837,-0.4513542952287253,2.021044236634978,-2.2996652752991054,54.77713931578838,-8.734324075419927,1.2361992659318535,11,-0.19219017028808594,-2.5967788696289062,-4.178981781005859,-3.8527088165283203,-0.4648284912109375,0,0.004039204638916827,2.388873741983621,46.01797103881836,1.3384564881987413,46.06266784667969,1.6400259465364788,46.68839645385742,0.004039204638916827
4657,2013-11-05,47.3409423828125,47.34988403320313,46.27720260620117,46.45598220825195,1646269.0,0.018657384105057906,1.376229006020893,2.357136325303041,66.57061759186153,69.16120975626323,-1.0834561325554262,-1.534904515917205,-4.134506611336526,-3.2290070721526334,30.231794430775004,1.0726814270019602,1.9247672658815134,1.3533632278442411,-0.1907325459953242,2.8974590016838064,0.5813153409244549,2.1254111147640273,-2.988540522355379,99.45636039780274,35.36129671750655,0.7720478869197828,11,-0.9385929107666016,-3.3610610961914062,-5.055002212524414,-4.894100189208984,-1.4123611450195312,1,-0.013972762926844351,1.0833400012446768,46.47386169433594,2.388873741983621,46.01797103881836,1.3384564881987413,46.06266784667969,-0.013972762926844351
4658,2013-11-06,47.43033218383789,47.57335662841797,47.09959030151367,47.37670135498047,1067345.0,0.0018882133841475746,1.789488460890561,0.060602533762667735,60.677965611320495,67.46407955930047,-0.994340358313579,-1.4530906629218237,-4.120788708084547,-3.3479467655594917,30.998301176914534,0.4737663269042969,1.7204804711339676,1.2867675781250014,-0.17198650891187128,2.745521665161874,0.5573905346065615,2.0161446216434413,-2.838131749561086,92.34446145992851,28.160932491450595,0.7293770435184365,11,-0.7910995483398438,-3.338714599609375,-5.1466264724731445,-4.983489990234375,-1.2782745361328125,2,-0.01884654753817039,1.376229006020893,47.3409423828125,1.0833400012446768,46.47386169433594,2.388873741983621,46.01797103881836,-0.01884654753817039
4659,2013-11-07,46.60794448852539,47.4929084777832,46.491737365722656,47.38563919067383,1325652.0,-0.017338855906067874,1.0180155935226907,-14.500889110178534,50.53434736520459,63.75708286500349,-0.09036908259007248,-0.4896582455385641,-3.199841926509947,-2.5653293963730164,31.528978509647477,1.0011711120605469,1.4868245246329224,0.35889968872070455,-0.8887669167394421,1.6065662941808512,-0.2649336140093723,0.9827329914507814,-1.7176284348344666,48.32526799387423,-13.515002662992863,0.6238333027300745,11,0.03128814697265625,-2.516326904296875,-4.764484405517578,-4.178979873657227,0.13408660888671875,3,0.006520956428768709,1.789488460890561,47.43033218383789,1.376229006020893,47.3409423828125,1.0833400012446768,46.47386169433594,0.006520956428768709
4660,2013-11-08,46.62582397460938,46.76884841918945,46.40234756469727,46.60794448852539,929746.0,0.0003836145592817086,1.411758061074596,-0.02299036631546816,50.68494040466376,60.340172532262784,-0.04893255147951692,-0.4117818460931062,-3.1223978357514497,-2.6159997225515994,31.69243486848098,0.3665008544921804,1.325683431780476,0.3025854110717816,-0.8399324255297742,1.4451032476733374,-0.2686735072289963,0.8738443293725595,-1.4672038634457536,37.6471651412539,-21.22138119985427,0.5712589183007787,11,0.01340866088866477,-2.4224700927734446,-4.990196228027351,-4.196859359741218,0.1519622802734304,4,0.002300641103260448,1.0180155935226907,46.60794448852539,1.789488460890561,47.43033218383789,1.376229006020893,47.3409423828125,0.002300641103260448
4661,2013-11-11,46.61688613891602,46.92974853515625,46.33977508544922,46.59006881713867,1133796.0,-0.00019169282023256962,-1.2372699918990857,1.499893321954143,51.54798536637581,57.76611302653114,0.05239896586908799,-0.336307563417499,-3.00647689700849,-2.6203981074068636,31.61619702658186,0.5899734497070312,1.1499162827340115,0.2404603958129954,-0.8489142955530085,1.3298350871789992,-0.30422694987000654,0.7851477414959973,-1.2167923760269588,26.207034572472654,-29.455140409126113,0.5446873456830023,11,0.022346496582024145,-2.4135322570800852,-4.8359994888305735,-4.187921524047859,0.6883010864257741,0,-0.006136164657325027,1.411758061074596,46.62582397460938,1.0180155935226907,46.60794448852539,1.789488460890561,47.43033218383789,-0.006136164657325027
4662,2013-11-12,46.41128921508789,46.61688613891602,46.18781280517578,46.3576545715332,1306969.0,-0.0044103530041766925,-1.1818128915873347,1.99999999999947,57.61246990429168,56.44801210428458,0.18182588703453462,-0.07024589267926729,-2.694080164517885,-2.413625256773315,31.26436867097715,0.4290733337402415,0.8917636181290547,-0.005809020996096592,-1.0316781468811982,1.020060104889005,-0.5187435839386438,0.5071255419464507,-0.7938691656459369,16.129147715383855,-39.26030631755198,0.5129345629425507,11,0.22794342041015625,-2.207935333251953,-4.630402565002441,-3.9823246002197266,-0.8045120239257812,1,-0.00866720185467551,-1.2372699918990857,46.61688613891602,1.411758061074596,46.62582397460938,1.0180155935226907,46.60794448852539,-0.00866720185467551
4663,2013-11-13,46.6705207824707,46.77778625488281,45.9732780456543,46.05372619628906,1087706.0,0.005585528257606276,-1.0689665321018116,11.499928876244665,56.405702327220176,56.247118705007644,-0.08963397303514853,-0.2322616416027472,-2.8574354252486813,-2.6546038883139005,30.906843035718758,0.8045082092285156,0.6757495273403435,0.18414516448974894,-0.6966994185642292,1.064989747543727,-0.2562771270372437,0.6245674560167416,-0.8575070751311458,45.88238838041781,-10.551596901119794,0.4404222915269896,11,-0.03128814697265625,-2.4671669006347656,-4.889634132385254,-4.241556167602539,-1.0011711120605469,2,-0.015897391591919052,-1.1818128915873347,46.41128921508789,-1.2372699918990857,46.61688613891602,1.411758061074596,46.62582397460938,-0.015897391591919052
4664,2013-11-14,47.07277297973633,47.16216278076172,46.59006881713867,46.65264129638672,804117.0,0.008618978115554121,-1.098362261352586,0.6811533252107441,58.1911264041363,56.664258580508445,-0.3727312720331568,-0.604985746845955,-3.159753952547078,-3.0366497342507444,29.93866387296319,0.5720939636230469,0.5141410500548602,0.547959709167479,-0.36585511810410765,1.4617745364390657,0.09105229553168215,1.004867122803276,-1.0994949340820312,92.48120542002638,35.183920653803185,0.4569074136357948,11,-0.2994556427001953,-1.4838733673095703,-4.042660713195801,-4.187919616699219,1.510692596435554,3,-0.019559402893634448,-1.0689665321018116,46.6705207824707,-1.1818128915873347,46.41128921508789,-1.2372699918990857,46.61688613891602,-0.019559402893634448
4665,2013-11-15,47.82365036010742,48.16333389282226,46.96550750732422,47.09065246582031,1797628.0,0.015951415921350742,-1.4363698436160204,1.7446860670994688,65.08423535316498,57.478821147582146,-0.9393160894067307,-1.3230194217922389,-3.816914297269328,-3.7696003259103463,29.19353171195279,1.1978263854980398,0.4228524970762635,1.2349231719970675,0.15190801883631622,2.3179383251578187,0.6934155954166883,1.7764307485774466,-1.850372314453125,84.48973193290512,25.09636440314693,0.5415075765803771,11,-0.7553443908691406,-1.7252273559570312,-4.7935380935668945,-4.9387969970703125,0.4558868408203054,4,-0.022616827752604096,-1.098362261352586,47.07277297973633,-1.0689665321018116,46.6705207824707,-1.1818128915873347,46.41128921508789,-0.022616827752604096
4666,2013-11-18,47.51078414916992,47.99349212646485,47.28731155395508,47.841529846191406,1193310.0,-0.006542081346397555,1.225346356123188,-0.451223256709567,54.7332275645263,56.16355558898934,-0.5184106397474721,-0.9845994897809476,-3.4177978238353006,-3.4384464235512198,28.452733558498544,0.7061805725097727,0.45270656444481006,0.87378635406494,-0.28453248144389676,2.0321051895737767,0.2946269363105216,1.4529457718193584,-1.2746994018554716,70.20396788071996,15.083922576109465,0.5791594177544168,11,-0.4424781799316406,-1.2246417999267578,-4.4806718826293945,-4.6259307861328125,1.0458641052246094,0,-0.015428031917673946,-1.4363698436160204,47.82365036010742,-1.098362261352586,47.07277297973633,-1.0689665321018116,46.6705207824707,-0.015428031917673946
4667,2013-11-19,47.16216278076172,47.54653930664063,46.8314208984375,47.367759704589844,1592124.0,-0.007337731309877693,1.5396808193567226,0.621616322387922,54.54544789103953,55.48216473118035,-0.22106325035375107,-0.6102396649732924,-2.9912506530437355,-3.088651087180544,27.38252996827234,0.7151184082031321,0.5140948426364602,0.48896217346191406,-0.6882883833899669,1.666212730313795,-0.09966310496402286,1.077587451887851,-0.6948081359863281,54.285589869537375,1.5616604272160401,0.5886252784259399,11,-0.0938568115234375,-0.8760204315185547,-4.132050514221191,-4.277309417724609,1.4034233093261719,1,0.003032609959915167,1.225346356123188,47.51078414916992,-1.4363698436160204,47.82365036010742,-1.098362261352586,47.07277297973633,0.003032609959915167
4668,2013-11-20,47.3409423828125,47.75213623046875,47.117469787597656,47.18898010253906,1440318.0,0.003790742228719557,-3.303072625698324,-0.7391272079560636,63.414604854193215,56.913304452179084,-0.46249226304436775,-0.6891814494560577,-3.1048462702902313,-3.267488900827452,27.378721540381086,0.6346664428710938,0.527152331562931,0.5819274902343778,-0.5213945292755753,1.685249509744331,0.030266480479404834,1.1335884999893509,-0.6700702282714843,47.72708536402057,-8.211116298713435,0.5516610097549758,11,-0.27263641357421875,-1.054800033569336,-4.194622993469238,-4.339881896972656,1.34979248046875,2,-0.036631404115858746,1.5396808193567226,47.16216278076172,1.225346356123188,47.51078414916992,-1.4363698436160204,47.82365036010742,-0.036631404115858746
4669,2013-11-21,47.88622283935547,48.08288192749024,47.117469787597656,47.60017395019531,1272849.0,0.011518158048770433,1.8420928508860204,1.8823677076011647,67.74194015825158,58.80852664702217,-0.9022629069228074,-1.1468231927661918,-3.570922702755965,-3.8135110852649703,27.53100097581669,0.9654121398925852,0.41546405513193463,1.0342424392700167,-0.12143370653076602,2.1899185850707994,0.45640436636962534,1.612080512170408,-1.0548019409179688,79.19450785185906,18.215510415605763,0.5778380729003898,11,-0.8179168701171875,-1.6000804901123047,-4.684035301208496,-4.885162353515625,0.715118408203125,3,-0.04629459242133771,-3.303072625698324,47.3409423828125,1.5396808193567226,47.16216278076172,1.225346356123188,47.51078414916992,-0.04629459242133771
4670,2013-11-22,48.15439224243164,48.26166152954102,47.66274642944336,47.82365036010742,889361.0,0.00560013689064176,1.1967231464509769,1.1562424985997386,66.54928598636957,60.475337827021484,-1.0401896654911127,-1.3304312682623376,-3.759749725221859,-4.081583974076011,27.62113734849892,0.5989151000976634,0.3574177556958986,1.2054237365722642,-0.04660344612916134,2.4574509192736897,0.5794101452215514,1.831437327922977,-1.163141784667971,92.49991331692088,29.466732628622267,0.626013591350714,11,-1.0369224548339844,-1.2961540222167969,-4.366700172424316,-4.567827224731445,-0.49164581298828125,4,0.008910367544046283,1.8420928508860204,47.88622283935547,-3.303072625698324,47.3409423828125,1.5396808193567226,47.16216278076172,0.008910367544046283
4671,2013-11-25,47.841529846191406,48.34211349487305,47.82365036010742,48.32423400878906,701421.0,-0.006497068733941069,1.0,-1.45945883601301,55.53363717327646,60.244356412464235,-0.5982560526790337,-0.9248873901989612,-3.3833770010178483,-3.7757244290438052,27.706361955073234,0.518463134765625,0.4217542776953067,0.8036182403564425,-0.43598158485777816,2.043218065570663,0.1838183277493357,1.4234181529635492,-0.72406005859375,66.86396359770616,8.089502207029092,0.6197999126071088,11,-0.6838340759277344,-0.9430656433105469,-4.053837776184082,-4.254964828491211,-0.4558906555175781,0,0.009155379356481586,1.1967231464509769,48.15439224243164,1.8420928508860204,47.88622283935547,-3.303072625698324,47.3409423828125,0.009155379356481586
4672,2013-11-26,47.582298278808594,47.97561264038086,47.53760147094727,47.75213623046875,1124622.0,-0.0054185467775849094,-2.3793042556949917,0.3518468760372378,51.61908090730633,59.712509588029356,-0.17371657141325159,-0.6548779872306056,-3.0833746779221585,-3.5306407153527175,27.120541330363313,0.43801116943358664,0.48476496855587925,0.5162286758422852,-0.7469364098137135,1.7793937614982838,-0.11535386698571415,1.1478112186702845,-0.26888549804687756,37.95622256901938,-15.887293159366159,0.6315825428279991,11,-0.11620712280273438,-0.6838340759277344,-3.7946062088012695,-3.9957332611083984,-1.0905609130859375,1,0.02047715244599435,1.0,47.841529846191406,1.1967231464509769,48.15439224243164,1.8420928508860204,47.88622283935547,0.02047715244599435
4673,2013-11-27,47.81471252441406,48.02030944824219,47.43033218383789,47.53760147094727,1234366.0,0.004884468678743481,-1.3999906892297664,-1.6316203225371309,64.70592063608643,60.4363756138016,-0.2534073188709982,-0.8417415175395462,-3.278104906721225,-3.7784213732841323,26.403557748973427,0.5899772644042969,0.555853876928694,0.6923271179199233,-0.6000337149773216,1.9846879508171682,0.046146701471300844,1.3385075343685457,0.5274009704589844,56.934333853529075,2.293952927468652,0.6461804164486233,11,-0.22794532775878906,-0.9162483215332031,-3.334247589111328,-4.228147506713867,-0.8134498596191406,2,0.015703818469899433,-2.3793042556949917,47.582298278808594,1.0,47.841529846191406,1.1967231464509769,48.15439224243164,0.015703818469899433
4674,2013-11-29,47.67168807983398,47.939857482910156,47.44821166992188,47.88622283935547,510012.0,-0.002991222513511027,2.0555601654831883,-0.7741833349394065,62.367881860331465,60.13455855904232,-0.018430683833010164,-0.602903852141516,-3.0835845950794365,-3.6383343529989034,26.42118820557584,0.49164581298827414,0.6104143864182063,0.4688516616821232,-0.7436028558593151,1.6813061792235615,-0.13737559708859237,1.0750789204528388,0.6521897888183688,26.470809729810362,-29.066648014073728,0.6062272587707174,11,-0.08492088317870383,-0.7732238769531179,-3.0839557647705007,-4.085123062133782,-1.5375099182128835,4,0.02137635197102128,-1.3999906892297664,47.81471252441406,-2.3793042556949917,47.582298278808594,1.0,47.841529846191406,0.02137635197102128
4675,2013-12-02,47.29624938964844,47.75213623046875,47.00126266479492,47.54653930664063,1866987.0,-0.00787550651776392,1.270270581993495,1.166663703124161,57.3929872249698,60.4300874102027,0.3065675735079978,-0.13364142835037995,-2.5585133442335035,-3.262336865098831,26.48782132297367,0.7508735656738281,0.6537045878573267,0.029499053955078125,-1.0471271124356747,1.106125220345831,-0.5088140292402983,0.5678121371504545,1.0097575653076163,21.99996586020894,-35.70893350444438,0.5383130831953763,12,0.29051780700683594,-0.27263832092285156,-2.614657402038574,-3.709684371948242,-1.403423309326179,0,0.027593982075792223,2.0555601654831883,47.67168807983398,-1.3999906892297664,47.81471252441406,-2.3793042556949917,47.582298278808594,0.027593982075792223
4676,2013-12-03,46.66157913208008,47.12640762329102,46.31295776367188,46.98338317871094,1278107.0,-0.013419039897638596,1.6764692961811793,1.2857251722245566,52.491081584706336,60.201824487276795,0.9030785059689777,0.5436884064015928,-1.7923327828708366,-2.6290799287164788,26.0220486331733,0.9832916259765554,0.6422866336682844,-0.6145570755004854,-1.6650343035423916,0.4359201525414207,-1.139795689521435,-0.08931846147953593,1.5922380512695327,20.41883763953029,-40.791939729330565,0.525238614020952,12,0.6659564971923828,0.3620319366455078,-1.9799871444702148,-3.075014114379883,-0.07151031494140625,1,0.021455924038262353,1.270270581993495,47.29624938964844,2.0555601654831883,47.67168807983398,-1.3999906892297664,47.81471252441406,0.021455924038262353
4677,2013-12-04,46.67945861816406,46.91187286376953,46.348716735839844,46.56325149536133,1537197.0,0.0003831736177075662,-1.0655795048306644,-0.36111144039165943,50.09344571812815,58.72169569438068,0.904661562709201,0.49931123562390667,-1.680393557152314,-2.6585597021069987,24.90597903293072,0.5631561279296875,0.5151297239813459,-0.563603401184082,-1.6466383861206424,0.5194315837524783,-1.1051208936523622,-0.02208590871580185,1.4579070000048873,21.466043452226355,-39.96176253999565,0.5415174924682786,12,0.6480770111083984,0.34415245056152344,-1.9978666305541992,-3.092893600463867,-1.242523193359375,2,0.01512829397372184,1.6764692961811793,46.66157913208008,1.270270581993495,47.29624938964844,2.0555601654831883,47.67168807983398,0.01512829397372184
4678,2013-12-05,46.53643417358398,46.92081069946289,46.42916488647461,46.69733428955078,822016.0,-0.0030639696520480264,-1.6190471352076328,-1.384597708695856,44.07116724606433,56.09160981524876,1.0298668323603124,0.6028413857544805,-1.3944324138249513,-2.51652381876972,23.581843004223852,0.49164581298828125,0.4801002980494218,-0.661932945251472,-1.7854502431388894,0.46158435263594555,-1.2236915941951807,-0.1001742963077632,1.4914669733151484,13.736335882873494,-41.9556020286973,0.56175864894371,12,0.7911014556884837,0.48717689514160867,-1.709583282470696,-2.949869155883782,-0.8045120239257741,3,-0.0009604691174789348,-1.0655795048306644,46.67945861816406,1.6764692961811793,46.66157913208008,1.270270581993495,47.29624938964844,-0.0009604691174789348
4679,2013-12-06,46.91187286376953,47.15322494506836,46.82248306274414,46.88505554199219,1151583.0,0.008067629092189277,-3.352947083040466,-0.16667061808007988,39.00864070928316,53.03153811779471,0.5606389918062931,0.2649224234891534,-1.6323043671483433,-2.8796450310345563,23.08432233101105,0.6167907714843821,0.4798860387747155,-0.3016906738281264,-1.3995109320084467,0.7961295843521938,-0.8506008029182865,0.2472194552620337,1.013131680135963,41.61506817362511,-10.00311880849896,0.5489101290901589,12,0.4156627655029297,0.11173820495605469,-1.8324956893920898,-3.325307846069336,-0.5452804565429688,4,0.001905483528337859,-1.6190471352076328,46.53643417358398,-1.0655795048306644,46.67945861816406,1.6764692961811793,46.66157913208008,0.001905483528337859
4680,2013-12-09,46.73309326171875,47.09065246582031,46.55431365966797,46.8671760559082,1252153.0,-0.003810967056675607,-1.181826646286109,-4.999857752489332,40.31183914764603,51.340227226058,0.5773161873114532,0.476585190543652,-1.3226916868357677,-2.6967417092467088,22.535392964146855,0.5363388061523438,0.41084929841904483,-0.4858337402343764,-1.5725557861031092,0.6008883056343564,-1.0291947631687464,0.05752728269999352,1.09518847537273,50.000226993112605,0.7027361507073238,0.5433610229343673,12,0.43354034423828125,0.29051780700683594,-1.6537160873413086,-3.1465282440185547,-0.03575897216796875,0,-0.012815652855323711,-3.352947083040466,46.91187286376953,-1.6190471352076328,46.53643417358398,-1.0655795048306644,46.67945861816406,-0.012815652855323711
4681,2013-12-10,46.33083724975586,46.82248306274414,46.23250961303711,46.6705207824707,1112429.0,-0.008607519508930017,-1.2000028449906825,2.5333864405815243,39.780248638864045,50.02480141845329,0.8300315015111721,0.9025885343740683,-0.779764249308954,-2.2843808947453255,21.768938093102904,0.5899734497070312,0.24678938744023782,-0.8737873077392564,-2.000659255116574,0.25308463963806105,-1.4372232814279187,-0.3103513340505941,1.4065250489304475,10.679482930062976,-36.417841208047776,0.5634359736886596,12,0.7955722808837891,0.8268585205078125,-1.251460075378418,-2.744272232055664,-0.7776947021484375,1,-0.009453987785120521,-1.181826646286109,46.73309326171875,-3.352947083040466,46.91187286376953,-1.6190471352076328,46.53643417358398,-0.009453987785120521
4682,2013-12-11,46.009033203125,46.46492385864258,45.7319221496582,46.26826477050781,2403065.0,-0.00694578526384293,1.2465772643836737,0.7631561215551512,34.182629668623164,46.633324644290724,1.011576969858524,1.257167008418179,-0.33455374160048734,-1.9503869689706619,21.39053131529985,0.733001708984375,0.051834886028920835,-1.175478553771974,-2.374048671928783,0.02309156438483484,-1.7747636128503785,-0.5761934946935696,1.6079408807093714,19.49697519498854,-26.38383713450042,0.5992850590784039,12,0.8268566131591797,1.027984619140625,-0.9296560287475586,-2.4224681854248047,-0.6257286071777273,2,0.012628729046499698,-1.2000028449906825,46.33083724975586,-1.181826646286109,46.73309326171875,-3.352947083040466,46.91187286376953,0.012628729046499698
4683,2013-12-12,45.92858123779297,46.18781280517578,45.311790466308594,46.0447883605957,1205951.0,-0.001748612386112236,3.3555462830372975,0.44827535464123847,23.86637008247739,42.35537889119582,0.8899307268613086,1.3483134792632825,-0.12072871334565605,-1.857946482936029,21.45223450532009,0.8760223388671875,-0.06334415553516237,-1.2188335418701186,-2.525445076882889,0.08777799314265167,-1.8721393093765002,-0.565527774363737,1.4998876526237837,33.4951245129174,-7.834163669508698,0.6533057675063848,12,0.6033821105957031,0.8983707427978516,-0.7374658584594727,-2.239217758178711,-0.446949005126946,3,-0.010704572180072591,1.2465772643836737,46.009033203125,-1.2000028449906825,46.33083724975586,-1.181826646286109,46.73309326171875,-0.010704572180072591
4684,2013-12-13,46.15205764770508,46.23250961303711,45.87494659423828,46.10736083984375,1213111.0,0.0048657372792568765,2.478226988515131,-0.38463053540360437,22.946924638966024,38.52803860386207,0.47855047264022943,1.1091915104726837,-0.1876185357147051,-2.0561665597509773,21.147236120204415,0.3575630187988281,-0.14311859250940273,-0.9493213653564467,-2.3297971549607084,0.4311544242478149,-1.6395592601585776,-0.2590834705543159,1.0224098318186918,47.236220776380065,11.868281028204322,0.6902378948021322,12,0.08045005798339844,0.6748943328857422,-0.7866325378417969,-2.3509578704833984,-0.4827079772949219,4,-0.009103288552244404,3.3555462830372975,45.92858123779297,1.2465772643836737,46.009033203125,-1.2000028449906825,46.33083724975586,-0.009103288552244404
4685,2013-12-16,46.74203109741211,47.15322494506836,46.21463012695313,46.25038528442383,2142857.0,0.012783253440410203,-2.3333378491885597,10.99957326960826,36.17978217694556,36.71567200299977,-0.22161112497717994,0.45748666382142034,-0.6331108977157882,-2.6173393140020025,19.64485455051137,1.0011672973632812,-0.30278787079400615,-0.30526695251464986,-1.6509108947256337,1.040376989696334,-0.9780889236201418,0.36755501859084205,-1.4302406311035156,77.6699169913884,44.37398500806679,0.6728219711054928,12,-0.5095233917236328,0.08492088317871094,-1.3766059875488281,-2.9409313201904297,-1.9576416015625,0,-0.008032143263161151,2.478226988515131,46.15205764770508,3.3555462830372975,45.92858123779297,1.2465772643836737,46.009033203125,-0.008032143263161151
4686,2013-12-17,46.77778625488281,47.37670135498047,46.447044372558594,46.706275939941406,1829847.0,0.0007649465937025202,-2.151521421458961,0.14545087754690336,39.28570702811453,35.5148121485538,-0.26725333517998706,0.3836726058528228,-0.4970721368597353,-2.631500880324822,18.157482536236348,0.929656982421875,-0.4539854055720838,-0.23286190032958842,-1.565216495067645,1.0994926944084682,-0.8990391976986203,0.43331539703944344,-1.4291670989990237,70.99559582046318,36.70747358122263,0.6661772973690294,12,-0.43354034423828125,0.04916572570800781,-1.3564929962158203,-2.976686477661133,-1.8771896362304759,1,-0.001719875431762996,-2.3333378491885597,46.74203109741211,2.478226988515131,46.15205764770508,3.3555462830372975,45.92858123779297,-0.001719875431762996
4687,2013-12-18,47.3051872253418,47.31412887573242,46.60794448852539,46.89399337768555,2279673.0,0.01127460302600225,2.291642958748222,5.750133361783847,43.7085911792441,35.47452591890711,-0.778419582734216,-0.13962245464676215,-0.8542475533609704,-3.1353068148147685,17.230979943224312,0.7061843872070312,-0.5515647618119317,0.2873878479003906,-1.049917016098611,1.6246927118993924,-0.3812645840991138,0.956040279899895,-1.8754447814941386,96.53669656976487,62.42340999891954,0.6686524319995018,12,-0.9609413146972656,-0.47823524475097656,-1.8838939666748047,-3.504087448120117,-2.4671630859375,2,-0.03703705197039764,-2.151521421458961,46.77778625488281,-2.3333378491885597,46.74203109741211,2.478226988515131,46.15205764770508,-0.03703705197039764
4688,2013-12-19,45.60677719116211,46.3218994140625,44.11396408081055,46.295082092285156,16620092.0,-0.03590325149944307,4.951793105221214,-1.6739182870713967,31.578950950618562,34.64900483461104,0.8652397276970234,1.4990647331545262,0.9033525935896947,-1.4229383746939988,16.720234103540406,3.19122314453125,-0.6224583287136056,-1.3243139266967745,-2.791930769294538,0.1433029159009891,-2.0581223479956563,-0.5905055053978927,1.7699241638183594,45.753396148985104,10.232481022202343,0.7338084212988831,12,0.13855552673339844,0.6212615966796875,-0.1854839324951172,-1.8056774139404297,-1.6537132263183594,3,-0.0048999865585359625,2.291642958748222,47.3051872253418,-2.151521421458961,46.77778625488281,-2.3333378491885597,46.74203109741211,-0.0048999865585359625
4689,2013-12-20,45.669349670410156,45.669349670410156,45.16876602172852,45.56208419799805,4815975.0,0.0013719995821184217,8.333546712187356,-0.15584005320475516,34.62837667364941,34.017509004166975,0.6793175985554711,1.3300884299313367,0.895866076745051,-1.4714750797578375,15.915366582960749,0.5005836486816335,-0.6840967283841835,-1.150897789001462,-2.6493186930240213,0.34752311502109734,-1.9001082410127381,-0.4016873369901859,1.6447792053222656,47.67118707084123,10.008698701587292,0.7492104520112793,12,0.07598304748535156,0.5586891174316406,-0.24805641174316406,-1.8682498931884766,-1.4212989807128835,4,-0.004110359335065317,4.951793105221214,45.60677719116211,2.291642958748222,47.3051872253418,-2.151521421458961,46.77778625488281,-0.004110359335065317
4690,2013-12-23,48.58346557617188,49.06616973876953,45.99115371704102,46.4827995300293,6276317.0,0.06380900815957591,1.0058326376386728,19.58380454496966,62.69185366042905,36.56324289545198,-2.1732619262950976,-1.6340107807886284,-1.9489144189001095,-4.361746549452114,14.52628029168801,3.396820068359375,-0.6306518236441292,1.7417644500732479,0.153332561595505,3.3301963385509907,0.9475485058343764,2.5359803943121193,-4.469501495361335,90.25274401070426,48.32670394558957,0.7942159442388713,12,-1.993398666381843,-1.993398666381843,-2.402357101440437,-4.782365798950202,-4.389049530029304,0,-0.05998163925117306,8.333546712187356,45.669349670410156,4.951793105221214,45.60677719116211,2.291642958748222,47.3051872253418,-0.05998163925117306
4691,2013-12-24,48.27953720092773,48.69073486328125,48.26166152954102,48.49407577514648,1428907.0,-0.006255798585789174,-2.4286106200088677,-0.10212883414415312,60.182001168093194,39.45206195094865,-1.747622016747762,-1.3656005459067515,-1.5910087966734707,-4.040066317636537,12.997467689447916,0.42907333374022727,-0.5844365959773228,1.415935707092281,-0.24113354737629322,3.073004961560855,0.5874010798579903,2.2444703343265715,-4.066529006958,84.11551150793667,37.9655256842382,0.828534627234288,12,-1.6894702911376882,-1.6894702911376882,-1.6961727142333913,-4.183448791503899,-5.980190277099595,1,-0.07239397698723082,1.0058326376386728,48.58346557617188,8.333546712187356,45.669349670410156,4.951793105221214,45.60677719116211,-0.07239397698723082
4692,2013-12-26,48.55664825439453,48.63710021972656,48.19908905029297,48.28847885131836,1000447.0,0.005739720584179153,1.0416611100738804,-1.2499822190611665,62.63980864158341,43.760221790849315,-1.8163596596368023,-1.6506001455025938,-1.8112505867672724,-4.293922914095823,11.813484460238593,0.43801116943359375,-0.521718418329165,1.644329261779788,-0.15305698748454688,3.441715511044123,0.7456361371476206,2.5430223864119554,-4.246576829528806,89.71122123015796,37.83102824540093,0.8986931246321667,12,-1.9665813446044922,-1.9665813446044922,-1.8794240951538086,-4.460559844970703,-5.908679962158203,3,-0.07529456350833097,-2.4286106200088677,48.27953720092773,1.0058326376386728,48.58346557617188,8.333546712187356,45.669349670410156,-0.07529456350833097
4693,2013-12-27,48.56558609008789,49.03041458129883,48.41362380981445,48.85163497924805,845397.0,0.00018407027697908696,-1.0909102665235553,-1.066672356648032,60.84405913226711,47.97101451232721,-1.577826350735812,-1.6868877324376754,-1.7519566234166604,-4.274037231038889,10.833429049648476,0.616790771484375,-0.4167122329413715,1.6157234191894503,-0.2891802123961966,3.520627050775097,0.6632716033966233,2.5681752349822773,-4.1603926989440865,87.15597138441449,32.57374155553333,0.9524518157928242,12,-1.9755191802978516,-1.9755191802978516,-1.888361930847168,-4.4694976806640625,-6.2662391662597585,4,-0.07675315487326895,1.0416611100738804,48.55664825439453,-2.4286106200088677,48.27953720092773,1.0058326376386728,48.58346557617188,-0.07675315487326895
4694,2013-12-30,48.69073486328125,49.01253509521485,48.34211349487305,48.52089309692383,1081888.0,0.002576902355532429,-1.5423601316408355,-0.5937508334889179,62.92796891547783,50.94303526105302,-1.4583548437521685,-1.8253650761190485,-1.8388645158006227,-4.375479526570032,9.775328784508275,0.670421600341804,-0.23940591124618749,1.6899198532104478,-0.3462688475175,3.7261085539383956,0.6718255028464739,2.7080142035744217,-4.192321945184929,87.79079937029908,31.28110761617608,1.0180943503639737,12,-2.100667953491211,-2.100667953491211,-2.0135107040405273,-4.594646453857422,-5.944435119628913,0,-0.09730128148076655,-1.0909102665235553,48.56558609008789,1.0416611100738804,48.55664825439453,-2.4286106200088677,48.27953720092773,-0.09730128148076655
4695,2013-12-31,48.601341247558594,48.89633178710938,48.41362380981445,48.68179321289063,804900.0,-0.0018359471462828791,-1.1176657629615065,-0.4736877568897393,65.64035428405049,53.87132940060146,-1.2041066552828141,-1.7214433592422864,-1.7192610261253023,-4.260660371692026,9.36642234769662,0.482707977294929,-0.0003070929885211626,1.5352716445922852,-0.6208967671969319,3.691440056381502,0.4571874386976731,2.6133558504868972,-4.011573193048811,48.38684513621534,-13.345036495848703,1.0780842058946092,12,-2.0112743377685547,-2.0112743377685547,-1.924117088317871,-4.505252838134766,-5.461727142333984,1,-0.0895714078277624,-1.5423601316408355,48.69073486328125,-1.0909102665235553,48.56558609008789,1.0416611100738804,48.55664825439453,-0.0895714078277624
4696,2014-01-02,47.66274642944336,48.57452774047852,47.64487075805664,48.43150329589844,1994295.0,-0.01931211760873741,-1.3111186977529492,9.555476529159895,60.49940541208208,55.73697542647235,-0.1416778557983136,-0.7420427800789042,-0.7607400256899695,-3.3021252568183996,9.624089788489517,0.9564704895019531,0.22155732407686912,0.5466184616088867,-1.6164855187295046,2.709722441947278,-0.534933528560309,1.6281704517780824,-2.9834503412483784,1.2901556115987356,-63.066681943851506,1.0815519901691975,1,-1.0726795196533203,-1.0726795196533203,-0.6748924255371094,-3.5174942016601562,-4.389045715332031,3,-0.072768160526273,-1.1176657629615065,48.601341247558594,-1.5423601316408355,48.69073486328125,-1.0909102665235553,48.56558609008789,-0.072768160526273
4697,2014-01-03,47.38563919067383,47.82365036010742,47.22473526000977,47.582298278808594,2041168.0,-0.005813916728020341,-1.310330873426419,0.25581441508497704,59.025466361878735,58.7865882499457,0.16543934431193463,-0.43143767959639234,-0.46305776437525026,-3.002204686882905,9.758448586386454,0.5989151000976491,0.35034983221522253,0.23420219421386435,-1.921932801539576,2.3903371899673047,-0.8438653036628523,1.312269692090581,-2.6186056294673534,8.910991490404164,-56.89797258446661,1.0780674978767193,1,-0.2681713104248047,-0.7955722808837891,-0.3575592041015625,-3.2001609802246094,-3.7365036010742188,4,-0.10733826437117577,-1.3111186977529492,47.66274642944336,-1.1176657629615065,48.601341247558594,-1.5423601316408355,48.69073486328125,-0.10733826437117577
4698,2014-01-06,46.491737365722656,47.09065246582031,46.17887496948242,46.99232482910156,2511243.0,-0.018864403650950545,1.615380406832332,2.5454580722751343,51.94272511677731,60.710404743626576,1.3388706421679615,0.48374577844699473,0.4676800106020096,-2.0887431970750825,10.180400515105092,1.2067642211914062,0.4447172619250992,-0.6574647903442354,-2.816374666818355,1.501445086129884,-1.7369197285812916,0.42199014789282074,-1.6387210809649204,11.04092877614839,-54.75790309319568,1.0794549382370593,1,1.0369243621826172,0.09832954406738281,0.6905403137207031,-2.3062591552734375,-3.146526336669922,0,-0.08267639136067773,-1.310330873426419,47.38563919067383,-1.3111186977529492,47.66274642944336,-1.1176657629615065,48.601341247558594,-0.08267639136067773
4699,2014-01-07,47.00126266479492,47.24261474609375,46.74203109741211,46.74203109741211,1656002.0,0.010959480715124315,-2.862057802107246,-0.5178546934296557,51.4963891651172,59.46646424414748,1.1601478439046957,-0.019751986676403988,-0.01129703003451965,-2.570123615467139,10.276903991222461,0.7508773803710938,0.4979273300112155,-0.15240898132324077,-2.3096195429061055,2.004801580259624,-1.2310142621146767,0.9261962994681951,-2.0639833109569494,30.263137576944327,-32.62816904741199,1.078605280791433,1,0.6033821105957031,-0.4111957550048828,0.24135303497314453,-2.815784454345703,-3.9421005249023438,1,-0.10003807290242517,1.615380406832332,46.491737365722656,-1.310330873426419,47.38563919067383,-1.3111186977529492,47.66274642944336,-0.10003807290242517
4700,2014-01-08,46.134178161621094,46.52749633789063,45.85707092285156,46.10736083984375,2089160.0,-0.018448110838164666,-1.5423929868213848,0.10344929071752311,46.610174259039454,57.95848347647484,1.8363787247810066,0.8434045020130227,0.8708383528579873,-1.6665193666731,11.007828096400507,1.1441917419433594,0.7655095729195764,-0.9895477294921875,-3.1875824261161867,1.2084869671318117,-2.0885650778041835,0.10946961881980855,-1.1143210000844874,10.197300541155139,-49.534480364759474,1.099017348311998,1,1.3095645904541016,0.4558887481689453,1.1084375381469727,-1.948699951171875,-2.8872947692871094,2,-0.07343532610681958,-2.862057802107246,47.00126266479492,1.615380406832332,46.491737365722656,-1.310330873426419,47.38563919067383,-0.07343532610681958
4701,2014-01-09,45.89282608032226,46.27720260620117,45.74980163574219,46.080543518066406,901667.0,-0.005231524455758363,-1.2264181327750714,-6.999857752489596,42.33011325782811,55.70185065605759,1.903774492813703,1.1070166947238747,1.1296460461411044,-1.390679338744313,11.971191890834412,0.5274009704589844,1.016324073219181,-1.2089992523193445,-3.4486323408458617,1.0306338362071727,-2.328815796582603,-0.08918270805608586,-0.7920426672409917,6.896570752712355,-46.189384790889434,1.119816544263258,1,1.4972820281982493,0.6972408294677805,1.4123630523681712,-1.7073478698730398,-2.0827865600585866,3,-0.05999220815643258,-1.5423929868213848,46.134178161621094,-2.862057802107246,47.00126266479492,1.615380406832332,46.491737365722656,-0.05999220815643258
4702,2014-01-10,46.59006881713867,46.7956657409668,46.05372619628906,46.11630249023438,1486967.0,0.015192848128291025,-1.4775959695037675,-2.5238269422258823,55.99128469410426,55.162653496261704,1.0037960544629172,0.48015330341273454,0.4274862195596967,-2.045318575160003,12.158438286825216,0.9028396606445384,0.8488640342387299,-0.5408082962036147,-2.735376362416524,1.6537597700092945,-1.6380923293100693,0.5564757369028399,-1.4099776775436368,56.28750012776875,2.1800875025160025,1.0972840331064537,1,0.7910995483398438,-1.9073486328125e-06,0.5855045318603516,-2.404590606689453,-2.8247261047363352,4,-0.07118186744998711,-1.2264181327750714,45.89282608032226,-1.5423929868213848,46.134178161621094,-2.862057802107246,47.00126266479492,-0.07118186744998711
4703,2014-01-13,45.43693542480469,46.59006881713867,45.33860778808594,46.52749633789063,1249133.0,-0.024750626509265627,1.0588220527785623,-2.301896211602771,48.75000102583378,53.5873237307457,1.8622996657525661,1.680737577932213,1.5728640623287973,-0.8585664664392638,12.052502139984028,1.2514610290527344,0.6808147922069523,-1.6693593978881864,-3.930632910916131,0.5919141151397582,-2.7999961544021588,-0.5387226413742141,-0.1791227132261639,5.164247762079163,-47.70188120257189,1.130636756513973,1,1.6805343627929688,1.1531314849853516,1.738637924194336,-1.2514572143554688,-0.2949867248535156,0,-0.03934684015306833,-1.4775959695037675,46.59006881713867,-1.2264181327750714,45.89282608032226,-1.5423929868213848,46.134178161621094,-0.03934684015306833
4704,2014-01-14,45.7319221496582,45.87494659423828,45.35648727416992,45.5352668762207,1022821.0,0.006492223168125033,1.1481452211983751,-0.18032488701711066,28.64795570061014,49.47705722147457,1.2331459862235548,1.4257610170911192,1.2935618462621363,-1.1048893627562535,12.010281834859327,0.5184593200683594,0.45465696783629994,-1.3533658981323242,-3.6593286948764643,0.9525968986118158,-2.5063472965043943,-0.2003844997602542,-0.39794229753585597,26.993734929665226,-20.269833291781783,1.1529813983720687,1,1.2246456146240234,0.8581447601318359,1.4436511993408203,-1.2559261322021484,-0.13408279418945312,1,-0.05218917133626988,1.0588220527785623,45.43693542480469,-1.4775959695037675,46.59006881713867,-1.2264181327750714,45.89282608032226,-0.05218917133626988
4705,2014-01-15,46.36659240722656,46.40234756469727,45.6604118347168,45.87494659423828,1280009.0,0.013878057770924102,1.6349202048391491,2.500038795779019,36.35207698860476,46.794020729977085,0.2773010960982205,0.8026752571365847,0.6837153340836721,-1.6915640399719152,12.89752944253147,0.7419357299804759,0.24559926576314695,-0.6999237060546903,-3.023695883225905,1.6238484711165242,-1.861809794640294,0.4619623825309134,-1.027984619140625,70.55207496092513,26.79544282443183,1.1618860885856064,1,0.2145366668701172,0.22347450256347656,0.8089809417724609,-1.8905963897705078,-0.7687530517578125,2,-0.07133218327293978,1.1481452211983751,45.7319221496582,1.0588220527785623,45.43693542480469,-1.4775959695037675,46.59006881713867,-0.07133218327293978
4706,2014-01-16,46.69733428955078,47.19792175292969,46.25932312011719,46.41128921508789,2226088.0,0.007133193645532332,-2.1818128915872985,0.5818112692230102,36.83544960226103,44.32846331224177,-0.22885220924289484,0.49075852365548656,0.36745529159124146,-1.9681888405967172,13.293965819728845,0.9385986328125,-0.004743915359412654,-0.36515922546387003,-2.6913131795503276,1.9609947286225875,-1.5282362025071023,0.7979177515793623,-1.3408470153808594,73.07676525621245,33.681768300268075,1.1630769770432297,1,-0.4067230224609375,-0.10726737976074219,0.39778804779052734,-2.2213382720947266,-1.4749336242675781,3,-0.07388967592501072,1.6349202048391491,46.36659240722656,1.1481452211983751,45.7319221496582,1.0588220527785623,45.43693542480469,-0.07388967592501072
4707,2014-01-17,45.55314254760742,46.42916488647461,45.46375274658203,46.393409729003906,1230898.0,-0.0245022924616789,1.117648535459821,-2.937534173501367,31.624887030706276,42.07092574712278,0.7018732345831182,1.577859080488416,1.4851789707020941,-0.7748421520693398,13.936602066756738,1.23358154296875,-0.32077168000360246,-1.4217487335205092,-3.839575949243212,0.9960784822021935,-2.630662341381857,-0.2128351256591614,-0.1224616241455081,11.538382628106227,-20.914010010461908,1.2089136078613505,1,0.7374687194824219,1.0369243621826172,1.5889101028442383,-1.0771465301513672,-0.8581428527832031,4,-0.03826526403797581,-2.1818128915872985,46.69733428955078,1.6349202048391491,46.36659240722656,1.1481452211983751,45.7319221496582,-0.03826526403797581
4708,2014-01-21,45.38330459594727,46.21463012695313,45.11513137817383,45.91964340209961,1323079.0,-0.003728347643253249,-1.0499932431951995,0.6382955541128797,29.93493723065052,39.67520886551537,0.7799668945433922,1.823593181586169,1.6231478722216934,-0.5496295174315051,12.8867605819949,1.099498748779304,-0.5567897949492036,-1.5804130554199176,-4.026758778175669,0.8659326673358336,-2.8035859167977932,-0.357240194042042,3.6828651428222585,12.875670111778739,-12.057252181461205,1.223172861377874,1,0.7732219696044851,1.2067623138427663,1.5531492233276296,-0.907308578491218,-0.8670845031738352,1,-0.03565103726909791,1.117648535459821,45.55314254760742,-2.1818128915872985,46.69733428955078,1.6349202048391491,46.36659240722656,-0.03565103726909791
4709,2014-01-22,45.48163223266602,46.02691268920898,45.24028015136719,45.82131576538086,985793.0,0.0021666037234213675,1.095235676038184,0.6333376008193524,31.09427238147819,37.95121976800856,0.49551993362625524,1.8029176820345114,1.5199487599492514,-0.5900212257961996,11.780184358872111,0.7866325378417898,-0.7769102114218569,-1.4726995468139563,-3.9412943720789215,0.9958952784510089,-2.7069969594464425,-0.23840213418147016,3.5055167388915933,17.596627050629383,-4.189030891074285,1.2342974126324828,1,0.6748943328857351,1.1084346771240163,1.1978254318237234,-1.005636215209968,0.16090011596678977,2,-0.00746858712055809,-1.0499932431951995,45.38330459594727,1.117648535459821,45.55314254760742,-2.1818128915872985,46.69733428955078,-0.00746858712055809
4710,2014-01-23,45.669349670410156,45.74980163574219,44.757572174072266,45.13301086425781,1434948.0,0.004127324120291931,1.846152162732933,-1.5789367293309406,36.710370578723754,37.32680391477474,0.26254158612775313,1.4605724402108322,1.3288643029440692,-0.7208348791987405,11.886983558812743,0.9922294616699219,-0.8692913529516701,-1.1392763137817354,-3.5462316069746365,1.2676789794111656,-2.3427539603781895,0.06420133281471863,3.2403589492797806,37.36257724046189,12.448004911652205,1.2034776465964507,1,0.3083972930908203,0.9207172393798828,0.8603801727294922,-1.1933536529541016,-2.4671630859375,3,-0.001565827309946144,1.095235676038184,45.48163223266602,-1.0499932431951995,45.38330459594727,1.117648535459821,45.55314254760742,-0.001565827309946144
4711,2014-01-24,44.78438949584961,45.68722915649414,44.78438949584961,45.24921798706055,1168923.0,-0.019377551485781797,-2.8846141220496997,-0.8666695116573493,33.95810062962917,34.8786723520553,1.088167452165969,2.182138544536407,2.2003928602955654,0.2213136474863262,11.99955432022598,0.9028396606445312,-1.0279433269782956,-1.8494791030883775,-4.313620296517861,0.6146620903411062,-3.0815496998031193,-0.6174085063736356,3.9592336660156207,1.6042976006280265,-24.288073051713265,1.2320705967147414,1,1.1933574676513672,1.8056774139404297,1.745340347290039,-0.3083934783935547,-1.3229713439941406,4,0.018163692053779767,1.846152162732933,45.669349670410156,1.095235676038184,45.48163223266602,-1.0499932431951995,45.38330459594727,0.018163692053779767
4712,2014-01-27,44.90059661865234,45.33860778808594,44.66818237304688,44.91847610473633,1127307.0,0.0025948131505397765,-1.777768118919911,0.038464694875766196,39.1463484447127,33.81159984304184,0.7902045897723866,1.8740699212922252,2.0784555437618977,0.1635512030039905,12.208589164118358,0.6704254150390554,-1.074068393258024,-1.5504693984985423,-3.9557607421182794,0.8548219451211949,-2.753115070308411,-0.3478237266886737,3.6835845037011765,15.028910289299313,-12.215706198148146,1.2026456718098684,1,1.0324554443359446,1.6894702911377024,1.6850023269653391,-0.3128643035888601,-2.0470314025878835,0,0.007167032753796043,-2.8846141220496997,44.78438949584961,1.846152162732933,45.669349670410156,1.095235676038184,45.48163223266602,0.007167032753796043
4713,2014-01-28,44.8380241394043,45.49951171875,44.8022689819336,44.90059661865234,1256069.0,-0.0013935779023044326,-9.400182081994794,3.499679965861237,34.28570161787327,34.43801605607107,0.8480710212655325,1.7318575343893343,2.1260955006059774,0.27680495300915453,12.073040630999524,0.6972427368163991,-1.0602733121285084,-1.426663780212401,-3.7169981011193087,0.8636705406945069,-2.571830940665855,-0.281496619758947,3.5111970579908203,12.5000350943191,-13.769448026522754,1.1451671604534528,1,1.0950279235839844,1.7520427703857422,1.747574806213379,-0.2502918243408203,-1.1173744201660156,1,-0.0031898025688064102,-1.777768118919911,44.90059661865234,-2.8846141220496997,44.78438949584961,1.846152162732933,45.669349670410156,-0.0031898025688064102
4714,2014-01-29,43.95306396484375,44.77545166015625,43.69383239746094,44.60560989379883,1903345.0,-0.019736823634537215,1.1801796952792505,10.42864110223858,34.19689004604675,34.1985508402313,1.6250562130253599,2.3649362018722684,2.9725641873545072,1.2065303358589148,12.299783631677494,1.1441917419433594,-1.279066003511069,-2.074740409851074,-4.287258572277217,0.13777775257506875,-3.180999491064142,-0.9684813286380063,4.1752949030904745,12.608727920439364,-15.04548441570061,1.106259081213071,1,1.4928131103515625,2.4269371032714844,2.0336217880249023,0.6346683502197266,0.6972427368164062,2,0.012812670542834859,-9.400182081994794,44.8380241394043,-1.777768118919911,44.90059661865234,-2.8846141220496997,44.78438949584961,0.012812670542834859
4715,2014-01-30,44.24805068969727,44.42683029174805,43.89942932128906,44.265926361083984,1648507.0,0.006711402988639703,2.1052489724412102,0.02739373673717643,38.17480212167262,34.34736778683258,1.1152294660373414,1.820423851988842,2.6175134093653085,0.9500575282132715,12.538780105861097,0.5274009704589844,-1.3411815744560727,-1.562089157104488,-3.5541390481398807,0.42996073393090484,-2.5581141026221843,-0.5660642115867915,3.5255460605990905,27.80270860403781,-2.374874973111204,0.9960249455176958,1,0.8134479522705007,2.1319503784179616,1.7386350631713796,0.33968162536620383,0.5184631347656179,3,0.03151509811618047,1.1801796952792505,43.95306396484375,-9.400182081994794,44.8380241394043,-1.777768118919911,44.90059661865234,0.03151509811618047
4716,2014-01-31,44.19441604614258,44.56985473632813,43.58656311035156,43.85473251342773,1326435.0,-0.001212135737477471,-1.2449008029820232,-19.00256081947018,31.019806911625636,34.280136662490285,0.867740235437445,1.6874116171063633,2.61930852610228,1.0394306065398808,13.64917646072718,0.9832916259765696,-1.2680772270328546,-1.4423072814941378,-3.3576851948635493,0.47307063187527376,-2.3999962381788436,-0.484618324809432,3.2527995559269485,31.775706525640718,4.69840266029647,0.9576889566847063,1,0.7061805725097656,2.114072799682617,2.395650863647461,2.140890121459961,0.6346702575683594,4,-0.022451466733579006,2.1052489724412102,44.24805068969727,1.1801796952792505,43.95306396484375,-9.400182081994794,44.8380241394043,-0.022451466733579006
4717,2014-02-03,42.29934692382813,44.346378326416016,42.23677444458008,44.23017120361328,1820673.0,-0.04288028424984369,-1.0521745584087874,-5.684185701771978,27.75663568911969,34.03810315787575,2.5174578018971516,3.3538440714518956,4.45068726225076,2.9565838796215687,15.507382235609036,2.1096038818359375,-1.3562811647117599,-3.083061790466303,-5.340776085518243,-0.8253474954143627,-4.211918937992273,-1.9542046429403328,4.7618034290695945,1.9177909218563465,-26.777551200638865,1.1288571475259708,2,1.8324966430663991,3.334247589111321,4.290719985961907,4.250494003295891,2.690639495849595,0,0.02747255720330566,-1.2449008029820232,44.19441604614258,2.1052489724412102,44.24805068969727,1.1801796952792505,43.95306396484375,0.02747255720330566
4718,2014-02-04,42.64796829223633,42.92507934570313,42.42449569702149,42.72842025756836,1712048.0,0.008241767160991564,1.1131920512737297,0.04166716058748934,28.301875651528746,33.72783685454804,1.944510921093908,2.8485383139215372,4.035349877939055,2.6241624755728026,16.63041102791035,0.625732421875,-1.4845930314116558,-2.5422519683837876,-5.043614841584635,-0.040889095182940594,-3.792933404984211,-1.2915705317833641,3.834256951663278,16.197169342102693,-12.188236601417461,1.2506814366004226,2,1.3453197479248047,2.985626220703125,3.942098617553711,3.942098617553711,1.1620712280273438,1,0.00482079058067475,-1.0521745584087874,42.29934692382813,-1.2449008029820232,44.19441604614258,2.1052489724412102,44.24805068969727,0.00482079058067475
4719,2014-02-05,42.29934692382813,42.5317611694336,42.0579948425293,42.39767837524414,1560130.0,-0.008174395694991676,1.5853760083267665,1.2222380275010971,20.183451346241938,31.89151249538339,2.005112655443355,2.979608789797105,4.294249971626186,2.9902611422359584,18.032597845951802,0.5899734497070312,-1.481364991907796,-2.6557775497436467,-5.319046239438997,0.007491139951703474,-3.9874118945913253,-1.324143204895968,3.6734242241531305,9.608500931706986,-12.88778416941698,1.331634344847675,2,1.5732650756835866,3.235918045043938,4.290719985961907,4.290719985961907,1.6984100341796804,2,0.03360105767045529,1.1131920512737297,42.64796829223633,-1.0521745584087874,42.29934692382813,-1.2449008029820232,44.19441604614258,0.03360105767045529
4720,2014-02-06,42.74629974365234,43.07704162597656,42.36191940307617,42.3708610534668,955700.0,0.01056642365256999,-2.6363195515338433,-3.8180936493775555,21.52063017899188,30.509571334201468,1.2291825198661783,2.388279234574,3.752274425515388,2.5612783699160033,18.585383163732832,0.7776947021484304,-1.4467619411035315,-2.039430809021006,-4.815516793531721,0.7366551754897088,-3.4274738012763635,-0.6513878167656486,2.6784027215656536,27.402201166645295,10.837049777568264,1.3880429922553557,2,1.0324535369873118,2.7308635711669993,3.8437671661377024,3.8437671661377024,1.6805305480957102,3,0.04454202982307387,1.5853760083267665,42.29934692382813,1.1131920512737297,42.64796829223633,-1.0521745584087874,42.29934692382813,0.04454202982307387
4721,2014-02-07,43.13961410522461,43.17536926269531,42.54964065551758,43.03234481811523,1076295.0,0.009201132353699792,6.0,0.2857171887542283,30.49132751920044,29.547902342477883,0.6459494531365308,1.8742174556547155,3.2766345553752245,2.181552517411845,19.0463315254161,0.6257286071777344,-1.4315621281357522,-1.508455848693849,-4.326130651971241,1.3092189545835424,-2.9172932503325413,-0.09961844705515688,1.813749292816965,47.2656471396232,28.82270390652993,1.408837401638695,2,0.6391391754150391,2.176647186279297,3.4504528045654297,3.4504528045654297,1.0816192626953125,4,0.037712430975159084,-2.6363195515338433,42.74629974365234,1.5853760083267665,42.29934692382813,1.1131920512737297,42.64796829223633,0.037712430975159084
4722,2014-02-10,43.27370071411133,43.738525390625,42.90719985961914,43.0681037902832,1650073.0,0.0031082013983634305,-2.1525141765999307,1.9166429587480949,32.84883829117324,29.388250861733432,0.2869996538345916,1.5588614952765951,3.068440249199206,2.0515527800146742,19.81279869636653,0.8313255310058594,-1.5104722938626978,-1.2085508346557603,-3.9338417419171066,1.516740072605586,-2.571196288286437,0.1540946189749164,1.2743110861585265,72.34059939937487,50.99606768843556,1.362645453630675,2,0.1430225372314453,1.6671218872070312,3.316366195678711,3.316366195678711,0.5989112854003906,0,0.035942976078595645,6.0,43.13961410522461,-2.6363195515338433,42.74629974365234,1.5853760083267665,42.29934692382813,0.035942976078595645
4723,2014-02-11,43.64913558959961,43.90836715698242,43.202186584472656,43.27370071411133,1147891.0,0.008675820863313755,-1.7241303196185767,1.826072435802286,35.74407242010484,29.560160014406556,-0.30711011973811964,1.0989663226233404,2.614239770183289,1.6791466055685476,20.013942172713435,0.7061805725097656,-1.487879952508159,-0.7437259674072294,-3.454410460470008,1.9669585256555493,-2.0990682139386223,0.6116162791241635,0.5502738365865696,85.99030231062292,61.5208197176437,1.355342246531391,2,-0.33521080017089844,1.001169204711914,3.204631805419922,2.9409313201904297,0.4201354980468679,1,0.03071884040694739,-2.1525141765999307,43.27370071411133,6.0,43.13961410522461,-2.6363195515338433,42.74629974365234,0.03071884040694739
4724,2014-02-12,43.345211029052734,43.90836715698242,43.29157638549805,43.63125991821289,866540.0,-0.006962899870559869,-2.1363451205555446,-0.7619134711130078,32.24044321135841,28.900786802149426,-0.11005003079895914,1.2805721076154981,2.8388539318977735,1.9916425216238238,20.225955692461362,0.616790771484375,-1.5530828842430537,-0.9283149719238253,-3.6006594328082144,1.7440294889605639,-2.26448720236602,0.4078572585183693,-1.2872161865234375,63.58388917393535,39.06215018037487,1.3361722304421937,2,-0.03128623962402344,1.305093765258789,3.714153289794922,3.2448558807373047,1.9397621154785156,2,0.010723871915155225,-1.7241303196185767,43.64913558959961,-2.1525141765999307,43.27370071411133,6.0,43.13961410522461,0.010723871915155225
4725,2014-02-13,43.05916213989258,43.32733154296875,42.9161376953125,43.03234481811523,1294440.0,-0.006599319333534415,-2.172405674259815,-0.09375083348894277,35.488719102507915,29.397332601136345,-0.011599992896286437,1.3767169315133572,3.052736663397205,2.3349275389369737,21.104706153477647,0.4290733337402344,-1.5974375643111784,-1.048992347717288,-3.581665834939159,1.4836811395045828,-2.3153290913282234,0.2173443958936474,-0.9641598510742213,37.49992981116396,9.662923594866776,1.2663367436109354,2,0.14302444458007812,1.568796157836914,4.038193702697754,3.530904769897461,2.243690490722649,3,0.021797795671589792,-2.1363451205555446,43.345211029052734,-1.7241303196185767,43.64913558959961,-2.1525141765999307,43.27370071411133,0.021797795671589792
4726,2014-02-14,43.246883392333984,43.39884567260742,42.95189666748047,43.04128646850586,804341.0,0.004359612289517534,-1.3255790873543598,7.666571834990856,36.255591945695926,30.34166107408926,-0.3887440865409957,0.9668114197053796,2.814003130497312,2.1992639993185676,22.751277251790498,0.4469490051269531,-1.5781297399922778,-0.6887485504150419,-2.9323932121787237,1.55489611134864,-1.8105708812968828,0.433073780466799,-1.1156138061523464,33.92874833301581,4.286886767817492,1.121822330881842,2,-0.263702392578125,1.3810749053955078,3.770021438598633,3.3431835174560547,2.0827865600585938,4,0.02728397532625948,-2.172405674259815,43.05916213989258,-2.1363451205555446,43.345211029052734,-1.7241303196185767,43.64913558959961,0.02728397532625948
4727,2014-02-18,43.81003952026367,43.93518447875977,43.38990783691406,43.87261199951172,1834322.0,0.01302188929594661,4.809547034078768,-0.3043454059670476,42.11248807272854,31.87617356533368,-0.7991075308231359,0.2807656870843829,2.204750485339815,1.6896851172274694,23.598165485655066,0.6883010864257884,-1.6061697023620738,-0.03843727111816264,-2.148998882124161,2.0721243398878357,-1.0937180766211654,1.01684353438484,-1.6432279826660192,87.71940989080449,53.59967025017656,1.0552808055030007,2,-0.8134498596191406,0.8179187774658203,3.1800479888916016,2.780027389526367,1.6090202331542969,1,0.009385836035734618,-1.3255790873543598,43.246883392333984,-2.172405674259815,43.05916213989258,-2.1363451205555446,43.345211029052734,0.009385836035734618
4728,2014-02-19,43.76534271240234,44.29274368286133,43.50611114501953,43.67595291137695,1359884.0,-0.0010202412129909355,-2.6666577761182086,-1.4285801377795608,48.34643817204295,35.005394323756015,-0.647314897146579,0.20873584212726115,2.206491795592733,1.7942378733541204,24.074328576095347,0.7866325378417969,-1.5913005155862905,-0.0022359848022546203,-1.9852724042140224,1.9808004346095132,-0.9937541945081421,0.9892822249036328,-1.5277962571582009,61.688313487719405,23.82114782011667,0.991518209705885,2,-0.43801116943358664,0.8626155853271555,3.2202749252319407,2.8247241973877024,1.099498748779304,2,0.0024510098735952557,4.809547034078768,43.81003952026367,-1.3255790873543598,43.246883392333984,-2.172405674259815,43.05916213989258,0.0024510098735952557
4729,2014-02-20,45.14194869995117,45.26709747314453,43.81003952026367,43.90836715698242,2441548.0,0.03145424900691407,-1.037505867793283,13.800025604917241,56.613737200401864,38.90462843724601,-1.7637731317607575,-1.2591821161243502,0.7899375801044926,0.4798202912345175,24.386926764553063,1.5017547607421946,-1.3482832681284478,1.3913541793823256,-0.5348749145124003,3.3175832732770516,0.4282396324349591,2.354468726329692,-2.781090411050002,94.67669441334436,53.24228945731738,0.963114546947364,2,-1.2335796356201172,-0.5139904022216797,1.7118196487426758,1.4481182098388672,0.107269287109375,3,-0.023762324028910542,-2.6666577761182086,43.76534271240234,4.809547034078768,43.81003952026367,-1.3255790873543598,43.246883392333984,-0.023762324028910542
4730,2014-02-21,45.59783935546875,45.80343627929688,45.00786590576172,45.23133850097656,2285826.0,0.010099046865428507,1.045970922361509,0.2971030626886349,59.80024390126955,42.16117470192036,-1.9809537333595273,-1.8136938617075415,0.3043360226789531,0.08568937921751996,24.522957102881616,0.7955703735351634,-1.104002532162859,1.8508203506469698,-0.06062107013064377,3.7622617714245834,0.8950996402581666,2.806541061035773,-3.00448193182811,92.78996781331162,48.06282679873612,0.9557207103888059,2,-1.2425212860107422,-0.9698810577392578,1.1754779815673828,0.9922275543212891,-0.22347640991210938,4,-0.006861426228959577,-1.037505867793283,45.14194869995117,-2.6666577761182086,43.76534271240234,4.809547034078768,43.81003952026367,-0.006861426228959577
4731,2014-02-24,45.59783935546875,45.77661895751953,45.14194869995117,45.63359451293945,1430249.0,0.0,2.944451688616508,-0.09755818310504184,81.32426416887887,47.54733313277654,-1.7830956668665934,-1.844179619381869,0.28698044391077815,0.15392803257280008,24.666338689723627,0.6346702575683594,-0.7493041215058369,1.810147857666017,-0.22485907883132228,3.8451547941633564,0.7926443894173474,2.8276513259146867,-2.6834740462624893,91.4814791399288,39.631561752342805,1.0175034682486697,2,-1.2380523681640625,-0.9698810577392578,0.9877586364746094,0.9922275543212891,0.4201316833496094,0,-0.0064693136565942,1.045970922361509,45.59783935546875,-1.037505867793283,45.14194869995117,-2.6666577761182086,43.76534271240234,-0.0064693136565942
4732,2014-02-25,45.2224006652832,45.81237411499024,45.1866455078125,45.70510864257813,1158183.0,-0.008233694742830422,-1.2580582992050364,13.500373412994971,74.32430484170705,51.834025624065674,-1.2316896412979688,-1.5213989621233637,0.6507173839737419,0.5879793854138029,24.737159071140404,0.6257286071777415,-0.41886735546736986,1.418618965148923,-0.6580994758475853,3.495337406145431,0.38025974465066525,2.4569781856471806,-2.019128259067884,74.41863927102246,17.31289495678405,1.038359220498255,2,-0.8581447601318359,-0.97882080078125,1.2179384231567383,1.367666244506836,1.340850830078125,1,0.00237203875803349,2.944451688616508,45.59783935546875,1.045970922361509,45.59783935546875,-1.037505867793283,45.14194869995117,0.00237203875803349
4733,2014-02-26,44.69499969482422,45.59783935546875,44.62348937988281,45.40118026733398,2432151.0,-0.011662383303411517,-1.2947446914600675,1.4629560846853176,71.89541344281855,56.240133427561254,-0.6038304816009799,-1.0595880476460806,1.1626404983271073,1.1756604439314486,24.77491419905178,0.9743499755859375,-0.2061391770048715,0.8983692169189439,-1.1642911417015398,2.9610295755394276,-0.1329609623912944,1.9296993962291822,-1.1786350835559105,44.19641836540278,-18.135949196308168,1.03133017931024,2,-0.33074378967285156,-0.5586872100830078,1.7453393936157227,1.8950672149658203,1.7609825134277344,2,0.01620002379544916,-1.2580582992050364,45.2224006652832,2.944451688616508,45.59783935546875,1.045970922361509,45.59783935546875,0.01620002379544916
4734,2014-02-27,44.51622009277344,44.748634338378906,44.31956100463867,44.62348937988281,2265578.0,-0.003999991123648794,1.400012802458072,0.15190064876486342,67.01028886848843,59.742530068225754,-0.2698527074071748,-0.8816580417685884,1.3163412749426868,1.4231418006330614,23.971812633705582,0.4290733337402344,-0.011662758684863661,0.6914318084716768,-1.395453423948048,2.7783170408914017,-0.35201080773818916,1.7348744246815428,-0.7243343410584941,13.173724612349552,-51.363860414691295,1.043442616209863,2,-0.13408470153808594,-0.4737663269042969,1.857076644897461,2.0738468170166016,1.2872161865234446,3,0.007831333560703646,-1.2947446914600675,44.69499969482422,-1.2580582992050364,45.2224006652832,2.944451688616508,45.59783935546875,0.007831333560703646
4735,2014-02-28,45.64253234863281,45.6961669921875,44.37319564819336,44.61454772949219,1723795.0,0.02530116558665796,1.3307056451612904,-9.58321479374111,71.0843179912015,63.61238851772637,-1.1076588473863538,-2.0007206603444985,0.1585014518909844,0.361787957305836,23.33582379253587,1.3229713439941406,0.17907795311094787,1.7480199813842745,-0.4863757729349345,3.9824157357034835,0.63082210422467,2.865217858543879,-1.608187993324833,88.62270399558389,20.995654738849623,1.1171978771596063,2,-1.041391372680664,-1.7073478698730469,0.7307643890380859,0.9475345611572266,-0.5274009704589844,4,-0.008617277379966537,1.400012802458072,44.51622009277344,-1.2947446914600675,44.69499969482422,-1.2580582992050364,45.2224006652832,-0.008617277379966537
4736,2014-03-03,43.202186584472656,44.24805068969727,42.96977233886719,43.96200180053711,4232129.0,-0.05346648484619532,-1.0875922412960777,-0.7391309188065904,49.56614751863781,64.44057290060518,1.481472582516922,0.3810130958531772,2.537159915784649,2.8654077112065224,22.370223900915526,2.672760009765625,0.3774829430332147,-0.64271430969238,-2.893077445091251,1.607648825706491,-1.7678958773918154,0.4824672580070555,2.6101875305175852,8.176109913026654,-56.42347971691176,1.1251815676994361,3,1.1888866424560547,0.7329978942871094,3.0817203521728516,3.387880325317383,1.1978263854980469,0,0.05027931530356122,1.3307056451612904,45.64253234863281,1.400012802458072,44.51622009277344,-1.2947446914600675,44.69499969482422,0.05027931530356122
4737,2014-03-04,43.46141815185547,43.5776252746582,42.89826202392578,43.5776252746582,2758138.0,0.006000427012552656,10.692282440993992,0.1529412946013927,48.84489440463085,64.49595692644827,1.3048024616906346,0.22483205687002794,2.2009791722238106,2.666033433285868,20.52988762046964,0.6793632507324219,0.580016105333371,-0.44158630371093466,-2.5812094435231785,1.6980368361013092,-1.5113978736170566,0.6282252661951873,2.294103927612312,20.12777897455055,-40.04071777197495,1.0698115699061226,3,0.8938999176025391,0.4737663269042969,2.822488784790039,3.1286487579345703,1.4928131103515625,1,0.05882350359645927,-1.0875922412960777,43.202186584472656,1.3307056451612904,45.64253234863281,1.400012802458072,44.51622009277344,0.05882350359645927
4738,2014-03-05,42.85356521606445,43.60444259643555,42.81781005859375,43.60444259643555,2272402.0,-0.013986035468680713,1.0952356760381634,6.461543511801201,47.08377192228219,63.43707189554609,1.9776940512801033,0.8947519459565072,2.7779863109709453,3.283858449078906,18.615164138596622,0.7866325378417969,0.7630569989305229,-1.0597190856933594,-3.1757995014561686,1.0563613300694499,-2.117759293574764,-0.0016788778119547487,2.787666461181651,1.2422072138934244,-56.077927596492756,1.0580402078814044,3,1.461526870727539,1.0816192626953125,3.407994270324707,3.736501693725586,1.3319129943847656,2,0.08656657294656611,10.692282440993992,43.46141815185547,-1.0875922412960777,43.202186584472656,1.3307056451612904,45.64253234863281,0.08656657294656611
4739,2014-03-06,43.72064971923828,43.95306396484375,43.00552749633789,43.09491729736328,2641794.0,0.02023366081216471,-1.355555766294607,-0.8333350267732856,53.67064159864321,62.75600497303205,0.9921291568294137,0.14715202875242994,1.887478428272857,2.4288920062725623,16.259412947371995,1.0994987487792969,0.8964791933134393,-0.2636997222900419,-2.2425798781821698,1.715180433602086,-1.2531398002361058,0.725740355656022,1.7511766608886816,31.366494200470747,-27.28507847180726,0.9894400779460645,3,0.5944423675537109,0.21453475952148438,2.540909767150879,2.869417190551758,-0.4022560119628906,3,0.06256385727520541,1.0952356760381634,42.85356521606445,10.692282440993992,43.46141815185547,-1.0875922412960777,43.202186584472656,0.06256385727520541
4740,2014-03-07,44.650306701660156,44.7128791809082,43.738525390625,43.926246643066406,2318828.0,0.02126356740789248,1.2947433674431976,1.157140070230199,57.1952324756791,60.07500145156541,-0.09618494790456111,-0.6667314211577917,0.8507727836979555,1.5066054330166523,14.512925130112492,0.9922294616699219,1.013448041973426,0.5707569122314453,-1.3393443020708844,2.480858126533775,-0.38429369491971954,1.5258075193826102,0.6622786991748129,96.69814264233133,33.47681874190403,0.9550506071511644,3,-0.33521461486816406,-0.7151222229003906,1.2626323699951172,1.7296943664550781,-0.5631599426269531,4,0.02582579298596066,-1.355555766294607,43.72064971923828,1.0952356760381634,42.85356521606445,10.692282440993992,43.46141815185547,0.02582579298596066
4741,2014-03-10,44.76651382446289,45.12407302856445,44.51622009277344,44.65924453735352,1456874.0,0.0026026052537375666,-2.09089674703703,0.14814970917979292,55.13929347679043,57.943333522130224,-0.382992590029005,-0.6901924911622217,0.6364582431256807,1.391953690660209,12.927520340954207,0.6078529357910156,0.9661955984411819,0.605619049072267,-1.2742696342135176,2.4855077323580517,-0.33432529257062527,1.5455633907151594,0.3963850558376052,84.49616506195282,23.366832524255543,0.9399443416428926,3,-0.5095252990722656,-0.831329345703125,0.9542360305786133,1.6134872436523438,-1.5017547607421875,0,0.00778746263508312,1.2947433674431976,44.650306701660156,-1.355555766294607,43.72064971923828,1.0952356760381634,42.85356521606445,0.00778746263508312
4742,2014-03-11,44.82908630371094,45.159828186035156,44.69499969482422,44.9095344543457,1193646.0,0.0013977518886862939,-1.6666666666666667,-0.7499644381223826,55.70471034357476,56.144366511103144,-0.5668324319441211,-0.6643250432315426,0.46554919707927667,1.3306025577236724,11.973444389231485,0.4648284912109375,0.8467896050425381,0.5904222488403335,-1.2634395720409515,2.4442840697216184,-0.33650866160031256,1.5173531592809795,-2.0112762451171875,85.8779110866428,23.79402678168524,0.9269309104406435,3,-0.5720977783203125,-0.8939018249511719,0.775456428527832,1.4972801208496094,-0.9028396606445312,1,-0.009571315614896103,-2.09089674703703,44.76651382446289,1.2947433674431976,44.650306701660156,-1.355555766294607,43.72064971923828,-0.009571315614896103
4743,2014-03-12,44.98998641967773,45.07937622070313,44.265926361083984,44.57879257202149,1292874.0,0.003589190171682688,1.7575812437765486,-5.111290246099686,49.062849055556185,54.15020653188845,-0.7615761041634954,-0.7585106663892773,0.19566038515637274,1.176867395062608,11.011094168574564,0.8134498596191477,0.6002393556501175,0.6842798233032141,-1.1767818306399747,2.545341477246403,-0.24625100366838382,1.614810650274812,-2.1253359985351494,92.11615318280866,32.74413067965091,0.9305308269715945,3,-0.7329978942871023,-1.0548019409179616,-0.10726737976073508,0.6614856719970774,-1.6626548767089773,2,-0.0007947359027220546,-1.6666666666666667,44.82908630371094,-2.09089674703703,44.76651382446289,1.2947433674431976,44.650306701660156,-0.0007947359027220546
4744,2014-03-13,43.81003952026367,45.29391479492188,43.43460083007813,45.16876602172852,3150800.0,-0.026226878319260183,1.3111077392862696,-3.304345405967179,39.87854102371948,50.682897979946006,0.34382115824838166,0.4827988920412025,1.2466258554646714,2.3409193825996866,10.047272363373645,1.85931396484375,0.38192543963793923,-0.5189085006713867,-2.340659862649467,1.3028428613066936,-1.4297841816604233,0.3919671803176499,-0.8994855438232392,20.192323474378373,-33.50869975721747,0.9108756809890389,3,0.24582290649414062,0.12514495849609375,1.003401756286621,1.8414325714111328,-0.7329978942871094,3,0.00856969530949403,1.7575812437765486,44.98998641967773,-1.6666666666666667,44.82908630371094,-2.09089674703703,44.76651382446289,0.00856969530949403
4745,2014-03-14,43.99775695800781,44.346378326416016,43.71171188354492,43.71171188354492,1379685.0,0.004284804117953733,-3.4375275055011003,-0.21052439483185453,41.129820156877386,49.745528273083735,-0.11370026834601532,0.3889454394987908,0.9323308283129421,2.1343835278601304,8.723247438092807,0.6346664428710938,0.20525880271750907,-0.3781208038330064,-2.108194057102075,1.3519524494360624,-1.2431574304675408,0.486915822801528,-0.9918685488281227,30.288382628105847,-17.863929456205373,0.8650366266345354,3,0.05810546875,0.08938980102539062,0.706181526184082,1.5643253326416016,0.581035614013679,4,-0.01544086102800235,1.3111077392862696,43.81003952026367,1.7575812437765486,44.98998641967773,-1.6666666666666667,44.82908630371094,-0.01544086102800235
4746,2014-03-17,44.42683029174805,44.78438949584961,44.0513916015625,44.27486801147461,1108961.0,0.0097521638239364,-1.44775225793302,0.5312529172501167,45.61576553509127,49.38673617646822,-0.3920138104163158,0.055656796016748444,0.4093143647889832,1.6887957693421214,7.263994720673147,0.7866325378417969,0.08228124857817676,-0.008044815063477984,-1.6544656912686264,1.6383760611416704,-0.8312552531660486,0.8151656230390927,-1.3294208271386694,53.3653530512421,8.182959744257126,0.8232104381025739,3,-0.3709678649902344,-0.24582290649414062,0.2011280059814453,1.1352519989013672,0.5363388061523438,0,-0.007645909701055942,-3.4375275055011003,43.99775695800781,1.3111077392862696,43.81003952026367,1.7575812437765486,44.98998641967773,-0.007645909701055942
4747,2014-03-18,44.22123336791992,44.56091690063477,44.176536560058594,44.42683029174805,780848.0,-0.004627764854660654,-1.6060519849994015,-1.352947083040466,47.29315917605852,49.41000142688782,-0.07521195799987623,0.30950743870606345,0.5255755620851588,1.8782277983589992,6.426825193646195,0.384380340576179,-0.18949147733793836,-0.23420143127441406,-1.8578816140678782,1.38947875151905,-1.0460415226711461,0.577638660122318,-1.0359636900980433,42.30767652562086,-2.87553237403057,0.8118400913967319,3,-0.07151222229003906,0.09385871887207031,0.32627391815185547,1.3408489227294922,0.5720939636230469,1,-0.02162929957745341,-1.44775225793302,44.42683029174805,-3.4375275055011003,43.99775695800781,1.3111077392862696,43.81003952026367,-0.02162929957745341
4748,2014-03-19,43.87261199951172,44.480464935302734,43.58656311035156,44.23017120361328,1083119.0,-0.007883574062886867,1.083331110696219,1.7391272079560636,46.39278411437866,48.601350595302854,0.48406762554068195,0.702599861839218,0.8077858205490429,2.2214814213878213,6.190383824164877,0.8939018249511719,-0.13454835273959276,-0.5881862640380859,-2.2029524904661884,1.0265799623900165,-1.3955693772521371,0.21919684917596527,-0.6029965170058418,23.557676525620863,-24.613929052123908,0.8073831132140527,3,0.49164581298828836,0.44248008728027344,0.30616092681884766,1.6894702911376953,0.7508773803710938,2,0.0012225085562556082,-1.6060519849994015,44.22123336791992,-1.44775225793302,44.42683029174805,-3.4375275055011003,43.99775695800781,0.0012225085562556082
4749,2014-03-20,44.06927108764648,44.391075134277344,43.68489456176758,43.845794677734375,1492673.0,0.004482502389804077,-1.5901735681155162,-0.6250053343575102,40.15661733292275,46.7081711349966,0.3822597003904704,0.4442341464707553,0.529205528643935,2.0141207748985863,6.483536061006633,0.7061805725097656,-0.08009400394580979,-0.3378932952880902,-1.9284759815039152,1.2526893909277348,-1.1331846383960027,0.4573980478198223,-0.718683632643959,40.29865956694622,-2.6423002274769374,0.7952913431079138,3,0.29498672485352984,0.24582099914551492,-0.08715629577636008,1.4928112030029368,0.5005836486816548,3,-0.01683575712432661,1.083331110696219,43.87261199951172,-1.6060519849994015,44.22123336791992,-1.44775225793302,44.42683029174805,-0.01683575712432661
4750,2014-03-21,45.28497314453125,45.5352668762207,44.265926361083984,44.69499969482422,3197561.0,0.027586162123420355,1.3278672468553678,2.6399808818258697,65.38969333924132,47.84710445304671,-0.8202001445958729,-0.8391315727200492,-0.7280272038541185,0.7916804512328568,6.271029959170038,1.4659957885742259,0.0805821957020143,0.8934520721435533,-0.6533766127159453,2.440280757003052,0.12003772971380755,1.666866414573299,-1.8566525959319549,87.1558860780556,38.17259058779838,0.7734143424297488,3,-0.8000392913818359,-0.9698810577392578,-1.3028583526611328,0.27710914611816406,-0.4022560119628906,4,-0.048756383525013214,-1.5901735681155162,44.06927108764648,1.083331110696219,43.87261199951172,-1.6060519849994015,44.22123336791992,-0.048756383525013214
4751,2014-03-24,45.30285263061523,45.49057006835938,44.44470977783203,45.36542510986328,2699631.0,0.0003948216117277692,5.685752606230309,-0.10605982231764191,64.10959112318216,48.7809800952253,-0.8426084625158836,-0.9278133142181062,-0.7803051875714502,0.7695246628213752,6.047039763531857,1.0458602905273509,0.11899634592716524,0.9260808944702106,-0.5773324644517359,2.429494253392157,0.17437421500923733,1.6777875739311838,-1.7481153023586486,88.0733926994893,33.97607576503141,0.7517066794609744,3,-0.8179187774658132,-0.9877605438232351,-1.387780189514153,0.2592296600341868,-0.867084503173821,0,-0.01598265929294751,1.3278672468553678,45.28497314453125,-1.5901735681155162,44.06927108764648,1.083331110696219,43.87261199951172,-0.01598265929294751
4752,2014-03-25,45.32966995239258,45.54420471191406,44.95423126220703,45.51738739013672,1647835.0,0.000591956581542652,3.888902938247799,2.9999999999996594,70.82708185469023,51.19922818401798,-0.8839023536436059,-0.9973151055778189,-0.8643962662012328,0.7232714597141126,5.794670094531053,0.5899734497070312,0.04586020627598231,0.9475347518920927,-0.5692865154966427,2.464356019280828,0.189124118197725,1.7059453855864604,-1.6561008512581523,89.04116262393215,27.090719720065366,0.7584106336943678,3,-0.8402671813964844,-1.014577865600586,-1.5241003036499023,0.23241233825683594,-0.9654121398925781,1,-0.008085231039120844,5.685752606230309,45.30285263061523,1.3278672468553678,45.28497314453125,-1.5901735681155162,44.06927108764648,-0.008085231039120844
4753,2014-03-26,45.41905975341797,45.57995986938477,45.30285263061523,45.36542510986328,1319723.0,0.0019719932026700526,-2.0999871975418407,-0.2857200918531163,66.43599152410982,54.15005601739468,-1.0125029366056495,-1.0853239690700605,-0.9740273442583529,0.6200492626087808,6.191513102863171,0.27710723876954546,-0.007942206034279309,1.0007215499877944,-0.5807276378359703,2.582170737811559,0.20999695607591207,1.7914461438996767,-1.5958398034211712,91.50952131728296,24.629170065154867,0.7907245939118833,3,-0.8357982635498047,-1.1039676666259766,-1.606785774230957,0.1430225372314453,-1.0190467834472656,2,-0.013776868681829368,3.888902938247799,45.32966995239258,5.685752606230309,45.30285263061523,1.3278672468553678,45.28497314453125,-0.013776868681829368
4754,2014-03-27,44.86484146118164,45.51738739013672,44.69499969482422,45.43693542480469,1291420.0,-0.012202328609293156,1.2439019312936181,-10.666500711237553,52.23879408699447,55.38438645407436,-0.3273504664253508,-0.5308664965744612,-0.4564174840765389,1.1670630789465548,6.362526520637966,0.8223876953125,-0.08949248420697842,0.42907218933105185,-1.1645578764998419,2.0227022551619456,-0.367742843584395,1.2258872222464987,-0.8659475192460491,45.578373482433435,-16.806072072117118,0.7968150329154451,3,-0.28157997131347656,-0.5497493743896484,-0.8871965408325195,0.6972408294677734,-0.9654121398925781,3,-0.005379537148429536,-2.0999871975418407,45.41905975341797,3.888902938247799,45.32966995239258,5.685752606230309,45.30285263061523,-0.005379537148429536
4755,2014-03-28,45.24921798706055,45.43693542480469,44.79332733154297,44.981048583984375,829176.0,0.008567433058054519,1.0000118541700007,-0.4687506251208567,54.77030256878107,56.40155723559545,-0.5761243035889763,-0.9973548709430986,-0.8941511894492109,0.7783577472318797,5.939622887775814,0.6436080932617188,-0.10194270314256926,0.8331144332885714,-0.7066091657185112,2.372838032295654,0.06325263378503365,1.602976232792109,-1.0922174523800408,70.86616554491066,10.812792178221272,0.7698617995035403,3,-0.6659564971923828,-0.9341259002685547,-0.9810543060302734,0.3128643035888672,-1.2425193786621094,4,-0.015013811971881674,1.2439019312936181,44.86484146118164,-2.0999871975418407,45.41905975341797,3.888902938247799,45.32966995239258,-0.015013811971881674
4756,2014-03-31,45.37436294555664,45.57995986938477,45.258155822753906,45.50844955444336,967670.0,0.002765682238572209,1.3225957435091968,-0.5000071124767066,55.322842632789,57.293744286343276,-0.6176829786318407,-1.0028379686583548,-1.082961672249155,0.6422884739389758,5.721659244735371,0.33074188232422586,0.0844947680294581,0.8496505737304716,-0.6349940417473334,2.3342951892082766,0.10732826599156908,1.591972881469374,-1.0750664774057057,76.76766370529322,19.155529457295003,0.7423223077389027,3,-0.7911014556884766,-1.0592708587646484,-0.8827247619628906,0.18771934509277344,-1.3944816589355469,0,-0.010835321557642441,1.0000118541700007,45.24921798706055,1.2439019312936181,44.86484146118164,-2.0999871975418407,45.41905975341797,-0.010835321557642441
4757,2014-04-01,46.01797103881836,46.42916488647461,45.410118103027344,45.54420471191406,2063989.0,0.014184399548131665,-1.7469806421758913,-3.533285917496444,59.17065282198024,58.71350747607678,-1.0947453115240933,-1.5231899024355045,-1.747182789635005,-0.022457096563769596,5.75233499502355,1.0548019409179688,0.2759103812376509,1.3654310226440458,-0.17300526328850196,2.9038673085765936,0.5962128796777719,2.1346491656103197,-1.590608230544042,76.28865752605032,22.089247627510645,0.7692181429662724,4,-0.9609413146972656,-1.3944835662841797,-1.5240983963012695,-0.4558887481689453,-1.8771896362304688,1,-0.0343822831745948,1.3225957435091968,45.37436294555664,1.0000118541700007,45.24921798706055,1.2439019312936181,44.86484146118164,-0.0343822831745948
4758,2014-04-02,46.56325149536133,46.59900665283203,45.95539855957031,46.08948516845703,1139165.0,0.011849293748370515,1.3606662888884224,1.0,77.69783510044685,62.88475389469057,-1.3613853783714447,-1.8722935877590743,-2.3016898371752177,-0.5873461431849734,5.771613657051611,0.6436080932617188,0.412630858605894,1.7252271652221651,0.20562514747459204,3.244829182969738,0.9654261563483786,2.4850281740959517,-1.8956724377029772,98.12210993660894,37.984328341614706,0.7598010088737881,4,-1.1307849884033203,-1.8548431396484375,-2.259333610534668,-1.001169204711914,-2.1096038818359375,2,-0.047225947764416576,-1.7469806421758913,46.01797103881836,1.3225957435091968,45.37436294555664,1.0000118541700007,45.24921798706055,-0.047225947764416576
4759,2014-04-03,46.45598220825195,46.66157913208008,46.17887496948242,46.59900665283203,854346.0,-0.0023037327434073385,2.599994310018635,-0.30188815974878214,75.13709354659775,63.96779836217462,-0.9833693437084605,-1.633334873976672,-2.208253730464783,-0.4873770954661083,6.183961459647695,0.48270416259765625,0.555833799567587,1.4811912536621108,-0.10584924737084833,3.06823175469507,0.6876710031456312,2.2747115041785904,-1.5180032872692877,88.99522410367717,24.04559536976643,0.7935202505164802,4,-0.9028377532958984,-1.716287612915039,-2.205698013305664,-0.8938999176025391,-1.2246437072753906,3,-0.0442562860702157,1.3606662888884224,46.56325149536133,-1.7469806421758913,46.01797103881836,1.3225957435091968,45.37436294555664,-0.0442562860702157
4760,2014-04-04,45.80343627929688,46.92974853515625,45.74980163574219,46.4827995300293,1036469.0,-0.014046542510496307,-1.9999951505981737,4.74997999626592,63.46153415733414,63.89579203263595,-0.27887161769724145,-0.9380649858560375,-1.5834604527758245,0.1537144734699396,6.364421972260101,1.1799468994140625,0.7362368726891972,0.770988845825201,-0.849842066764694,2.391819758415096,-0.03942661046974649,1.5814043021201485,-0.5896813245386312,32.62041360298355,-32.39853017385548,0.8104154562949482,4,0.00893783569335227,-0.9296569824218821,-1.591141700744636,-0.24135398864746804,-0.33968353271485086,4,-0.04156908548078586,2.599994310018635,46.45598220825195,1.3606662888884224,46.56325149536133,-1.7469806421758913,46.01797103881836,-0.04156908548078586
4761,2014-04-07,45.11513137817383,45.84812927246094,45.02574157714844,45.6961669921875,1139389.0,-0.015027363818861939,-1.1647044647832876,0.8552650049693785,57.987197578583555,62.46913822417965,0.4246625067340801,-0.23431695575582978,-0.9029492892726267,0.8265889799788511,6.0019143316046835,0.8223876953125,0.9605861557045046,0.06525306701659872,-1.551027931520764,1.6815340655539615,-0.7428874322520826,0.8733935662852801,1.8146171569824219,4.694825333985142,-60.586340563742645,0.8081404992686819,4,0.6972427368164062,-0.24135208129882812,-0.8469686508178711,0.44695091247558594,0.0,0,-0.02456898020497922,-1.9999951505981737,45.80343627929688,2.599994310018635,46.45598220825195,1.3606662888884224,46.56325149536133,-0.02456898020497922
4762,2014-04-08,44.4000129699707,44.79332733154297,44.25698852539063,44.59667205810547,1224410.0,-0.015850965881240686,-1.222208172974376,0.33846305354036044,54.42278716686341,61.134337740041154,1.110859761776645,0.47116505224228433,-0.20784132311440828,1.5252447591564646,5.8652778808932675,0.858142852783196,0.8565698465903324,-0.6284116744995103,-2.2682512635378984,1.0114279145388778,-1.4483314690187044,0.19150812001968376,2.529735565185547,5.351189184868613,-62.51405396404061,0.8199197945191928,4,1.1933555603027344,0.4737663269042969,-0.23688411712646484,1.162069320678711,0.9117774963378906,1,-0.009462422536537507,-1.1647044647832876,45.11513137817383,-1.9999951505981737,45.80343627929688,2.599994310018635,46.45598220825195,-0.009462422536537507
4763,2014-04-09,44.95423126220703,44.96316909790039,44.265926361083984,44.49834060668945,819107.0,0.012482390322974934,1.9434035186601715,-2.318177409656082,57.0014069995057,61.66351695254241,0.5406238842369291,-0.09050975345994772,-0.7740253577362495,0.953480269375639,6.113770861303008,0.6972427368164062,0.7751651021981729,-0.0724056243896456,-1.7124995985088844,1.5676883497295933,-0.892452611449265,0.7476413626699738,1.868606872558594,26.086993754352918,-43.39537658034301,0.8200469870596212,4,0.6391372680664062,-0.08045196533203125,-0.8089799880981445,0.6078510284423828,-1.6090202331542969,2,-0.018095067733991166,-1.222208172974376,44.4000129699707,-1.1647044647832876,45.11513137817383,-1.9999951505981737,45.80343627929688,-0.018095067733991166
4764,2014-04-10,44.18547821044922,45.65147399902344,44.18547821044922,44.96316909790039,1288064.0,-0.01710079407817844,-2.7701246400839765,-1.7058715243203442,40.6392898713392,60.09340443060442,1.344235653020668,0.7460634389511256,0.0021115426056468323,1.6936159089753318,5.972641425047257,1.4659957885742188,0.628303440675765,-0.8599306106567397,-2.449200897689252,0.7293396763757727,-1.6545657541729994,-0.06529546714047996,2.53472593994141,0.0,-64.46889394875748,0.7946351435162564,4,1.3721351623535156,0.7821598052978516,-0.060339927673339844,1.3766040802001953,-0.4022560119628906,3,0.006069175076003797,1.9434035186601715,44.95423126220703,-1.222208172974376,44.4000129699707,-1.1647044647832876,45.11513137817383,0.006069175076003797
4765,2014-04-11,43.31839370727539,44.22123336791992,43.300514221191406,43.979881286621094,1530261.0,-0.019623743779438763,-1.6410145585652618,0.8505790539910825,35.239358834525305,57.86190623079734,2.1329302184670027,1.6439271443621166,0.8571467768815566,2.5147610454800144,6.112968147069721,0.9207191467285156,0.4926796010875165,-1.693046951293944,-3.4011937014751865,0.015099798887298732,-2.547120326384565,-0.8389735762033226,3.2497268867187543,0.7018127042024911,-58.27045929849357,0.8540733750906201,4,1.7967376708984375,1.7967376708984375,0.8067445755004883,2.2436885833740234,-0.4290733337402344,4,0.044160104518831345,-2.7701246400839765,44.18547821044922,1.9434035186601715,44.95423126220703,-1.222208172974376,44.4000129699707,0.044160104518831345
4766,2014-04-14,44.0871467590332,44.38213348388672,43.41672134399414,43.49717330932617,1486632.0,0.017746573359868067,-1.571424216868694,-0.8918889305383351,41.676632629071996,55.9181262093631,1.2989858481573648,0.8942707711944706,0.08675807343692554,1.70906808434259,6.656052502758228,1.0637397766113281,0.5040034517146808,-0.9073097229003935,-2.6464060373749376,0.8317865915741507,-1.776857880137662,-0.03776156566312494,2.2195653251367204,33.460059387625954,-20.811936165487218,0.8695481572372714,4,1.027984619140625,1.027984619140625,0.03799152374267578,1.474935531616211,-0.5631561279296804,0,0.031224655908737686,-1.6410145585652618,43.31839370727539,-2.7701246400839765,44.18547821044922,1.9434035186601715,44.95423126220703,0.031224655908737686
4767,2014-04-15,43.2647590637207,44.31062316894531,43.1932487487793,44.0871467590332,1970355.0,-0.01865368380057386,-1.3148224248842244,-1.39394017768237,36.859314290554174,51.38051278604169,1.888338587222954,1.7300271414708703,0.9590132654396655,2.4949251939279833,7.3030366993987945,1.1173744201660156,0.4471288597059484,-1.6818737030029283,-3.5577259571523427,0.1939785511464862,-2.619799830077632,-0.7439475759282246,2.8014571914109396,2.909022065179102,-44.72550295585813,0.9379261270747068,4,1.7967395782470703,1.7967395782470703,0.8313274383544922,2.297323226928711,0.992229461669929,1,0.042768580121476774,-1.571424216868694,44.0871467590332,-1.6410145585652618,43.31839370727539,-2.7701246400839765,44.18547821044922,0.042768580121476774
4768,2014-04-16,43.926246643066406,43.93518447875977,43.14855194091797,43.7027702331543,1440541.0,0.015289293033423856,5.5185477880159235,-0.2717409455247143,44.34876438435577,47.959587323570354,0.909050989385598,1.1307372459224396,0.34486905783690247,1.7975280806431613,7.402031821320134,0.786632537841804,0.3862481623720626,-1.0230678558349595,-2.8925978489130486,0.8464621372431296,-1.957832852374004,-0.08830285929591497,1.8526728614300012,31.071471028430516,-16.128196636111973,0.934764996539043,4,1.1129035949707031,1.1129035949707031,0.16983985900878906,1.6179580688476562,0.3664970397949219,2,0.03154250429135841,-1.3148224248842244,43.2647590637207,-1.571424216868694,44.0871467590332,-1.6410145585652618,43.31839370727539,0.03154250429135841
4769,2014-04-17,43.32733154296875,44.12290573120117,43.13067626953125,44.0156364440918,1645822.0,-0.013634561244539989,1.198009929227844,-3.07998907532902,38.719829336848804,45.210509010183095,1.137070739039821,1.7615328221080802,0.9963830298226526,2.3479798498862365,7.42504708747995,0.9922294616699219,0.2208509664244218,-1.584885978698729,-3.554697883455823,0.38492592605836506,-2.569791931077276,-0.599980026320182,2.1359438538982474,15.714102822027542,-27.31494053148316,0.9849059523785477,4,1.1620712280273438,1.702880859375,0.7687549591064453,2.2168731689453125,1.1441917419433594,3,0.00041266067969703,5.5185477880159235,43.926246643066406,-1.3148224248842244,43.2647590637207,-1.571424216868694,44.0871467590332,0.00041266067969703
4770,2014-04-21,43.07704162597656,43.32733154296875,42.7552375793457,43.32733154296875,1153820.0,-0.0057767212537418455,3.571450344449186,0.36363233297309283,36.71149354119658,42.84654189491788,1.0727633309334337,1.9372527802475048,1.2830390730543542,2.543577102318338,7.623626407537295,0.5720939636230469,-0.12187633355093652,-1.7247793197631864,-3.8481297358348527,0.39857109630847987,-2.786454527799023,-0.6631041117273497,2.059669893063429,19.780248123597534,-18.196997550557175,1.0616752080358338,4,1.1263141632080078,1.765451431274414,0.9184818267822266,2.4671630859375,1.7788619995117188,0,0.016393432460875434,1.198009929227844,43.32733154296875,5.5185477880159235,43.926246643066406,-1.3148224248842244,43.2647590637207,0.016393432460875434
4771,2014-04-22,44.57879257202149,44.82014465332031,43.01446914672852,43.1932487487793,3067122.0,0.0348619795919165,-1.0717943555446707,-5.535755654453482,42.427097626834,41.51368750158128,-0.5733633460341849,0.3989290734572961,-0.176825116162604,1.0003063698805832,7.65087238476956,1.8056755065917898,-0.43007042508801874,-0.18682537078856853,-2.2988673588885646,1.9252166173114276,-1.242846364838563,0.869195623261426,-1.8235549926757884,88.31172190067335,52.90115799761014,1.0560209940499972,4,-0.37543678283692117,0.2637004852294851,-0.5072879791259837,0.9564723968505788,0.008937835693359375,1,-0.0378985634426241,3.571450344449186,43.07704162597656,1.198009929227844,43.32733154296875,5.5185477880159235,43.926246643066406,-0.0378985634426241
4772,2014-04-23,44.96316909790039,45.45481491088867,44.14971923828125,44.355316162109375,1952567.0,0.008622407734751869,-1.5614048222447658,0.43871072541655887,41.43539939087389,39.78413110062219,-0.9716329217397188,-0.015086070576671773,-0.5183074557301381,0.580362860273425,7.821756693614054,1.3050956726074219,-0.6347035897638875,0.21587619781494283,-1.8818710702478754,2.313623465877761,-0.8329974362164663,1.264749831846352,-2.2079315185546875,81.78804484525448,52.06657679561408,1.0488736340314104,4,-0.7598133087158203,-0.12067604064941406,-0.8447341918945312,0.5139942169189453,-0.16090011596678977,2,-0.032007941069795987,-1.0717943555446707,44.57879257202149,3.571450344449186,43.07704162597656,1.198009929227844,43.32733154296875,-0.032007941069795987
4773,2014-04-24,44.79332733154297,45.19558334350586,44.67712020874024,45.1866455078125,987918.0,-0.0037773531039952957,1.5217455840878384,-0.6470614076375161,41.159690843220126,39.841953430831175,-0.9242057580356047,0.1111737302637863,-0.318763933917829,0.7095779454484941,7.964758883630675,0.5184631347656179,-0.7760807162980754,0.07732105255126953,-1.9967724597096321,2.151414564812171,-0.9597257035791813,1.1143678086817204,-1.93010665893555,75.49662417087998,51.07223958679967,1.0370467561304495,4,-0.6883010864257812,0.04916572570800781,-0.5609207153320312,0.5229339599609375,0.4737701416015625,3,-0.011973631746142965,-1.5614048222447658,44.96316909790039,-1.0717943555446707,44.57879257202149,3.571450344449186,43.07704162597656,-0.011973631746142965
4774,2014-04-25,44.62348937988281,44.757572174072266,44.28380584716797,44.58773040771485,952567.0,-0.003791590439421455,2.1176573953208155,-0.09091614455025059,43.38677800307699,40.74722222733693,-0.7662849781672136,0.2761620676180456,-0.11078747678124046,0.8396728590089495,8.584371307163652,0.509521484375,-0.852808097802594,-0.08044929504394815,-2.153704982295231,1.992806392207335,-1.1170771386695861,0.9561785485816898,-1.6566049377441416,69.20534480371016,43.9250207295039,1.0366278436256406,4,-0.518463134765625,0.21900367736816406,-0.2838144302368164,0.3173332214355469,0.2860450744628906,4,-0.007411919184665772,1.5217455840878384,44.79332733154297,-1.5614048222447658,44.96316909790039,-1.0717943555446707,44.57879257202149,-0.007411919184665772
4775,2014-04-28,44.56985473632813,45.08831787109375,44.13184356689453,44.846961975097656,759593.0,-0.0012019374616378808,1.5176371358857728,-7.749306592704563,46.70982942516103,41.30646631579126,-0.5771561562254419,0.29122201820751314,-0.009629612110423125,0.8588437878582127,9.34461012230229,0.9564743041992188,-1.0021469318796932,-0.10011577606200461,-2.1579593428466666,1.9577277907226573,-1.1290375594543391,0.9288060073303299,-1.5034530754394595,63.73627919627607,34.37101768354463,1.0289217833923312,4,-0.4648284912109446,0.27263832092284446,-0.230179786682136,0.08045005798339133,0.2055969238281179,0,-0.0022062322616428487,2.1176573953208155,44.62348937988281,1.5217455840878384,44.79332733154297,-1.5614048222447658,44.96316909790039,-0.0022062322616428487
4776,2014-04-29,44.88271713256836,44.92741394042969,44.435768127441406,44.846961975097656,976731.0,0.007019596498375247,6.856981741701466,-0.1290300377192291,53.061214615486605,43.10667746300598,-0.855236269683445,-0.0636238113130716,-0.2764052159092074,0.5231209484377501,10.066527994829247,0.49164581298828125,-0.9682394432687573,0.2373289108276353,-1.7966936701508587,2.2713514918061293,-0.7796823796616152,1.2543402013168858,-1.72077894167969,56.75660089559382,23.34769365534359,1.0170112904892488,4,-0.7776908874511719,-0.04022407531738281,-0.48270416259765625,-0.23241233825683594,0.44695281982421875,1,-0.0005974127413204133,1.5176371358857728,44.56985473632813,2.1176573953208155,44.62348937988281,1.5217455840878384,44.79332733154297,-0.0005974127413204133
4777,2014-04-30,44.435768127441406,44.73969650268555,44.30168533325195,44.68606185913086,1116680.0,-0.009958153910486711,1.4499802630877066,-7.000213378854156,46.6666568563684,43.36422107100737,-0.251119047990656,0.27269404299429567,0.19423222217510272,0.9440929555760533,9.846991629123123,0.5810317993164062,-0.8184781746106538,-0.13050994873047017,-2.0601521858865084,1.799132288425568,-1.0953310673084857,0.8343111698475454,-1.1821148677527376,28.571326110889967,-5.525659212598864,0.9648211185780187,4,-0.33074188232421875,0.4067249298095703,-0.035755157470703125,0.19219017028808594,1.23358154296875,2,0.003419818913394712,6.856981741701466,44.88271713256836,1.5176371358857728,44.56985473632813,2.1176573953208155,44.62348937988281,0.003419818913394712
4778,2014-05-01,44.3642578125,44.5251579284668,44.21229553222656,44.44470977783203,814633.0,-0.0016092962483806872,1.5926218625529494,0.3214302043802295,51.26262462982839,44.757864992449555,-0.12398075379279305,0.18025620372047513,0.2905293503037214,0.991230412499327,9.408068749030503,0.3128623962402344,-0.7666584133246062,-0.0920705795288086,-1.7777905859574687,1.5936494268998516,-0.9349305827431351,0.7507894236855179,-1.0225580867633326,24.299057965812377,-13.528057207229114,0.8428600032143295,5,-0.2592315673828125,0.47823524475097656,0.03798961639404297,0.2637004852294922,1.1441917419433594,3,0.009873064287129418,1.4499802630877066,44.435768127441406,6.856981741701466,44.88271713256836,1.5176371358857728,44.56985473632813,0.009873064287129418
4779,2014-05-02,44.4000129699707,44.9095344543457,44.346378326416016,44.49834060668945,830070.0,0.0008059451286623887,-4.478254415912127,1.2221906116642958,58.655236243931526,47.19605862608677,0.00941575328518951,-0.018366153700270615,0.2361086192558446,0.925068188036164,9.022145511330832,0.5631561279296875,-0.5876125598129107,0.04648303985595703,-1.352091594092478,1.445057673804392,-0.652804277118264,0.7457703568301781,-0.9737886368279547,28.03728253846706,-13.887534735182392,0.6992873169742181,5,-0.16537094116210938,0.44248008728027344,0.049163818359375,0.22794532775878906,0.616790771484375,4,0.01952892454694255,1.5926218625529494,44.3642578125,1.4499802630877066,44.435768127441406,6.856981741701466,44.88271713256836,0.01952892454694255
4780,2014-05-05,43.89942932128906,44.37319564819336,43.72064971923828,44.14078140258789,835216.0,-0.011274403208400008,-1.1791071394449717,2.4545701427684667,48.430504143412925,47.86310379459553,0.7140086331003985,0.3502160550674773,0.697128057952213,1.394879802173591,8.9228777886358,0.6793632507324219,-0.53671238187097,-0.3589002609252958,-1.5912509542341624,0.8734504323835708,-0.9750756075797256,0.25727508572913393,-0.3920613650364757,14.81479139929065,-27.01664265772228,0.6161753466544325,5,0.6883029937744141,0.9430637359619141,0.5497474670410156,0.7285289764404297,1.1441917419433594,0,0.023009527656132622,-4.478254415912127,44.4000129699707,1.5926218625529494,44.3642578125,1.4499802630877066,44.435768127441406,0.023009527656132622
4781,2014-05-06,44.00669860839844,44.239112854003906,43.76534271240234,43.82791519165039,792371.0,0.0024435234983193332,-2.1176433672635913,-0.7407577170494238,57.045873620223105,49.597600931189895,0.5778173162748885,0.16405940468431623,0.550725311042676,1.2635727239866128,9.343971459200615,0.4737701416015696,-0.36938873038550923,-0.19620933532714702,-1.364342958527061,0.971924287872767,-0.7802761469271076,0.38785747627281353,-0.42143277396040446,24.060271001318746,-21.757096449478453,0.5840668115999587,5,0.4514179229736328,0.8357944488525391,0.4424781799316406,0.6212596893310547,0.08938980102539062,1,0.017469000767330822,-1.1791071394449717,43.89942932128906,-4.478254415912127,44.4000129699707,1.5926218625529494,44.3642578125,0.017469000767330822
4782,2014-05-07,43.979881286621094,44.176536560058594,43.836856842041016,44.14078140258789,1489876.0,-0.0006093918113690977,1.9231021748050883,-0.8999722619327032,50.57915853126055,50.64420845208328,0.503427976841401,0.16631472460786512,0.5493940691020924,1.2710905699378543,8.992614112757868,0.3396797180175781,-0.14558991498305573,-0.2020200729370103,-1.3703397601422367,0.9662996142682161,-0.7861799165396235,0.3821397706656029,-0.3198334891250383,21.804600540975873,-24.809029172564106,0.5841598436026143,5,0.4246025085449219,0.8626117706298828,0.4692955017089844,0.6480770111083984,0.42906951904296875,2,0.03069104841313197,-2.1176433672635913,44.00669860839844,-1.1791071394449717,43.89942932128906,-4.478254415912127,44.4000129699707,0.03069104841313197
4783,2014-05-08,44.14078140258789,44.47152328491211,43.97093963623047,43.99775695800781,885558.0,0.003658493639812077,-4.090877349523791,-0.8889020602669575,59.70153056349963,52.456958736574684,0.26846151710301314,-0.06182129147329363,0.37863701128934224,1.0929152608750456,8.949922112211379,0.5005836486816406,-0.0740135984745649,-0.00044746398926065467,-1.1107555362977664,1.109860608319245,-0.55560150014351,0.5547065721649886,-0.4089429205561288,35.33830243952525,-14.556677970480976,0.5551540361542515,5,0.263702392578125,0.7017116546630859,0.6994771957397461,0.48717689514160156,0.5184631347656321,3,0.034629388498606195,1.9231021748050883,43.979881286621094,-2.1176433672635913,44.00669860839844,-1.1791071394449717,43.89942932128906,0.034629388498606195
4784,2014-05-09,44.45364761352539,44.53409957885742,44.0156364440918,44.14078140258789,1221949.0,0.007087917363401308,1.18866952236787,2.1875016669778358,66.17650354891612,54.619922528103025,-0.0793777694575013,-0.3726740067940568,0.06510964512881401,0.7608494963499339,9.670560617517001,0.518463134765625,-0.013438547775919574,0.2990102767944336,-0.8199907627500735,1.4180113163389407,-0.2604902429778164,0.8585107965666836,-0.6528900743393535,90.10978188997424,34.901617124830594,0.5595005197722528,5,-0.12961578369140625,0.38884544372558594,0.6167898178100586,-0.12514686584472656,-0.12514495849609375,4,0.023728130255773028,-4.090877349523791,44.14078140258789,1.9231021748050883,43.979881286621094,-2.1176433672635913,44.00669860839844,0.023728130255773028
4785,2014-05-12,45.23133850097656,45.311790466308594,44.68606185913086,44.7128791809082,1173621.0,0.01749442237479193,-1.1875029172306646,1.6571278774873195,59.240516722612135,55.30651165111698,-0.8419048437082068,-1.0537289958974299,-0.7405291587127607,-0.04113382159109591,9.897285870537905,0.8581428527832031,0.08362325958394479,0.9810539245605483,-0.16370896984877703,2.1258168189698736,0.40867247735588563,1.553435371765211,-1.3644186669224183,94.79762797489839,41.968464426250314,0.5723814472046642,5,-0.715118408203125,-0.38884544372558594,-0.08491897583007812,-0.871551513671875,-0.7866287231445312,0,-0.004743055735944024,1.18866952236787,44.45364761352539,-4.090877349523791,44.14078140258789,1.9231021748050883,43.979881286621094,-0.004743055735944024
4786,2014-05-13,45.46375274658203,45.58890151977539,45.1866455078125,45.24921798706055,1097214.0,0.0051383455212241635,-1.3684429221180303,0.41379284973254554,57.407422042139785,56.49993000509157,-1.0987801026878472,-1.241369121419254,-0.920095198162727,-0.2973065496555307,10.410982705435229,0.4022560119628906,0.1731698335356242,1.1446378707885714,-0.11826844746690313,2.407544189044046,0.5131847116608341,1.7760910299163086,-1.533317109454508,92.85698733692149,41.8861003648302,0.6314531591277381,5,-0.8089771270751953,-1.162069320678711,-0.12067604064941406,-0.9698810577392578,-1.1978263854980469,1,-0.00924102516770775,-1.1875029172306646,45.23133850097656,1.18866952236787,44.45364761352539,-4.090877349523791,44.14078140258789,-0.00924102516770775
4787,2014-05-14,45.11513137817383,45.57995986938477,44.846961975097656,45.410118103027344,977626.0,-0.0076681168479743045,1.3098542449285957,-1.3750066679706254,54.52262572737617,56.86215234926354,-0.7192986490165083,-0.7873843564641376,-0.5299441056468837,0.016866829505573833,10.56343857542135,0.7329978942871165,0.22284862773679492,0.7034978866577148,-0.5040843833766004,1.9110801566920301,0.09970675164056075,1.307289021674869,-1.0851877880874312,70.71809006009822,21.905652809616832,0.603791135017156,5,-0.4603557586669922,-0.9117755889892578,0.22794532775878906,-0.6212596893310547,-2.5833702087402273,2,-0.022587609469824188,-1.3684429221180303,45.46375274658203,-1.1875029172306646,45.23133850097656,1.18866952236787,44.45364761352539,-0.022587609469824188
4788,2014-05-15,45.311790466308594,45.410118103027344,44.67712020874024,44.96316909790039,2392885.0,0.004359049439228935,1.6885358294680761,-1.1818205330471103,59.60098503294799,56.96723554804315,-0.8576014433574386,-0.9222015019792309,-0.662336105957614,-0.18632764205580088,10.595152274603034,0.7329978942871023,0.19052552168452763,0.8308797836303725,-0.41773263038801645,2.0794921976487615,0.2065735766211816,1.4551859906395634,-1.1883094004408576,82.38624515665992,34.65991499236692,0.6243062070091944,5,-0.6570148468017578,-1.1084346771240234,-0.078216552734375,-0.8179187774658203,-2.6191253662109375,3,-0.019925049338225476,1.3098542449285957,45.11513137817383,-1.3684429221180303,45.46375274658203,-1.1875029172306646,45.23133850097656,-0.019925049338225476
4789,2014-05-16,43.345211029052734,44.346378326416016,43.157493591308594,44.176536560058594,5299362.0,-0.04340105339068656,1.0305303723780268,-2.3846086509317312,38.861768985609146,55.90404275273163,1.054512692427629,1.102301681560597,1.3190306405745673,1.7612153956982652,10.717762403380133,2.154296875,0.20415043264980426,-1.1365936279296847,-2.381749247032012,0.10856199117264254,-1.7591714374808518,-0.5140158183785175,2.2436904907226562,7.720524209300902,-36.41171339243766,0.622577809551165,5,1.0279865264892578,0.8581447601318359,1.8883628845214844,1.148660659790039,-1.5375099182128906,4,0.030315540681530972,1.6885358294680761,45.311790466308594,1.3098542449285957,45.11513137817383,-1.3684429221180303,45.46375274658203,0.030315540681530972
4790,2014-05-19,43.78322219848633,43.86367416381836,43.00552749633789,43.246883392333984,2773912.0,0.01010518022717699,1.4615435118012015,-0.6451609942779004,40.22258738155879,54.034788726213364,0.6685938147475028,0.758813152934728,0.8712311823102397,1.2599914569959765,10.515858764248309,0.8581466674804688,0.1886369030149453,-0.733891487121582,-1.8440534646776356,0.3762704904344716,-1.2889724758996053,-0.17881049834355878,1.7570511627197263,30.10383688512971,-11.917971070838973,0.5550809887780267,5,0.5139923095703125,0.38884735107421875,1.4794034957885742,0.7106494903564453,-2.1543006896972656,0,0.012454096093499123,1.0305303723780268,43.345211029052734,1.6885358294680761,45.311790466308594,1.3098542449285957,45.11513137817383,0.012454096093499123
4791,2014-05-20,42.889320373535156,43.80110168457031,42.83568954467773,43.515052795410156,2359436.0,-0.020416538118157912,-1.6341608118656983,-1.1666737791433732,37.260669321427144,52.55495659178744,1.5503645324636963,1.6017782721278593,1.7410094117576378,2.0896936382245244,10.884146309758613,0.9654121398925852,0.08825922453751645,-1.5433197021484375,-2.869761253167354,-0.2168781511295208,-2.206540477657896,-0.8800989266389792,2.5495631530761713,1.9542837443739853,-40.04348871764274,0.6632207755094599,5,1.3229751586914062,1.2827491760253906,2.225811004638672,1.6045513153076172,-0.9743499755859375,1,0.03626519121195093,1.4615435118012015,43.78322219848633,1.0305303723780268,43.345211029052734,1.6885358294680761,45.311790466308594,0.03626519121195093
4792,2014-05-21,43.52399063110352,43.64913558959961,42.90719985961914,42.98765182495117,1549614.0,0.0147978623125955,-1.1281992362319315,-0.8571376316816345,43.66576121808242,50.773204442296624,0.9434380655149255,0.8998983821551505,1.0870758995990073,1.389437872653211,10.711656108275454,0.7598152160644531,0.11641220327635438,-0.8366905212402287,-2.1976495624303993,0.524268519949942,-1.517170041835314,-0.15621100064514337,1.7587012565917917,26.73607252349015,-16.777541998353172,0.6804795205950868,5,0.6883049011230398,0.6480789184570241,1.5911407470703054,0.9698810577392507,-1.814617156982429,2,0.017046592447574227,-1.6341608118656983,42.889320373535156,1.4615435118012015,43.78322219848633,1.0305303723780268,43.345211029052734,0.017046592447574227
4793,2014-05-22,44.25698852539063,44.435768127441406,43.27370071411133,43.48823547363281,1211545.0,0.016841238215029142,1.0634906657273688,1.4333347558286689,49.02438757831733,48.86741377889676,0.25552929728311824,0.13139584996032738,0.33774799847103765,0.5943082685771728,10.18799282867084,1.1620674133300781,0.09851274081347583,-0.07687568664550071,-1.4229953856944846,1.2692440124034832,-0.7499355361699926,0.5961841628789912,0.8788832217236262,88.82682363375032,41.5645838547654,0.6730598495244908,5,-0.044692993164069605,-0.08491897583008523,0.8045101165771413,0.23688316345214133,-2.8962364196777415,3,-0.03898203229456643,-1.1281992362319315,43.52399063110352,-1.6341608118656983,42.889320373535156,1.4615435118012015,43.78322219848633,-0.03898203229456643
4794,2014-05-23,44.29274368286133,44.51622009277344,44.14078140258789,44.19441604614258,1036246.0,0.000807898563865983,-2.652181980109841,0.12790536114805065,52.86457045473615,48.15897530468833,0.21741293930939776,0.07335239162039642,0.3237806578917173,0.494000273350764,10.08411183192053,0.3754386901855469,0.12874446804976003,-0.024583244323729048,-1.3638304943281767,1.3146640056807186,-0.6942068693259529,0.6450403806784948,0.7051171321067358,86.70203227395412,33.87573922122755,0.6696236250022224,5,-0.08044815063476562,-0.12067413330078125,0.7464065551757812,0.2011280059814453,-2.9766845703125,4,-0.036125072635380895,1.0634906657273688,44.25698852539063,-1.1281992362319315,43.52399063110352,-1.6341608118656983,42.889320373535156,-0.036125072635380895
4795,2014-05-27,44.47152328491211,44.73075485229492,44.31956100463867,44.435768127441406,1293210.0,0.004036318077986989,-2.066672356648032,0.3636328367473619,53.350491227201864,47.708205214139674,-0.08993897642226756,-0.11928760996347876,0.1632639049670459,0.2524794362071532,9.755282274247968,0.43801116943359375,0.10683130479353764,0.15911293029785156,-1.1769490720996956,1.4951749326953987,-0.5089180709009185,0.8271439314966216,0.3966072538385319,86.32070534240513,28.62239562926021,0.6680310011987723,5,-0.2636985778808594,-0.2994537353515625,0.2882843017578125,0.022348403930664062,-3.119709014892578,1,-0.059899503711761115,-2.652181980109841,44.29274368286133,1.0634906657273688,44.25698852539063,-1.1281992362319315,43.52399063110352,-0.059899503711761115
4796,2014-05-28,44.85590362548828,45.09725570678711,44.391075134277344,44.489402770996094,728829.0,0.008643291530933128,-1.5079388733844528,10.250293395924464,56.004901319883814,47.87290250219608,-0.6365503207774736,-0.5331127148142656,-0.2118429452346433,-0.1780572648926082,9.553567795217187,0.7061805725097656,0.03567036523840983,0.5448339462280245,-0.7888702045835316,1.8785380970395806,-0.12201812917775356,1.2116860216338026,-2.020214080810554,88.97963804845762,25.63637175719574,0.6668520754057795,5,-0.7329998016357422,-0.6436080932617188,-0.3329792022705078,-0.3620319366455078,-3.4504547119140625,2,-0.07194107923099702,-2.066672356648032,44.47152328491211,-2.652181980109841,44.29274368286133,1.0634906657273688,44.25698852539063,-0.07194107923099702
4797,2014-05-29,44.58773040771485,45.10619354248047,44.489402770996094,45.10619354248047,759033.0,-0.005978549000204447,1.3793042556948614,-1.414630084516405,53.019313400942906,47.14160565419551,-0.5040641183793895,-0.26664201316957303,0.06930678338390095,0.0463562021837447,9.509218274924525,0.616790771484375,-0.06083209994776695,0.2690626144409265,-1.0693558511524088,1.6074810800342618,-0.40014661835574117,0.9382718472375942,-1.7068095397949392,71.70722161968659,4.622343903804023,0.6692092327966693,5,-0.6167888641357493,-0.37543487548828836,-0.06480598449707742,0.05810356140136008,-3.3700027465820384,3,-0.05994384520866247,-1.5079388733844528,44.85590362548828,-2.066672356648032,44.47152328491211,-2.652181980109841,44.29274368286133,-0.05994384520866247
4798,2014-05-30,44.8022689819336,44.8380241394043,44.337440490722656,44.51622009277344,960958.0,0.004811605620133275,1.800004267486024,-0.5517246453587829,52.38678013855443,48.64438467118942,-0.8923155755961076,-0.4708227019820441,-0.11825594730209588,-0.19686578563877788,9.501374239709767,0.5005836486816406,-0.17028105701841412,0.46170063018799823,-0.8940805909875564,1.817481851363553,-0.21618998039978266,1.1395912407757791,-1.8323372070312658,68.51867218277515,4.166749236895072,0.6778906105877776,5,-0.8313274383544993,-0.5899734497070384,-0.2793445587158274,-0.06257438659668679,-4.26390457153321,4,-0.06903434977946565,1.3793042556948614,44.58773040771485,-1.5079388733844528,44.85590362548828,-2.066672356648032,44.47152328491211,-0.06903434977946565
4799,2014-06-02,45.26709747314453,45.311790466308594,44.62348937988281,44.8380241394043,1015102.0,0.010375110497157447,1.655178756686361,1.4999999999999627,50.25577527138264,49.759183325614295,-1.1799379751216676,-0.9142339559106318,-0.5564909440107328,-0.6961016013615193,9.284823090290375,0.6883010864257812,-0.24022907891271927,0.8831748962402344,-0.5346446819126953,2.300994474393164,0.17426510716376953,1.5920846853166992,-2.2117152275390737,95.4956998466016,33.54934838278355,0.7089097890764636,6,-1.1933574676513672,-1.0548019409179688,-0.7933378219604492,-0.4246044158935547,-4.4784393310546875,0,-0.08629546813221556,1.800004267486024,44.8022689819336,1.3793042556948614,44.58773040771485,-1.5079388733844528,44.85590362548828,-0.08629546813221556
4800,2014-06-03,44.9095344543457,45.08831787109375,44.480464935302734,45.08831787109375,1163665.0,-0.007898960586349868,5.7998805129408755,-0.4166733345780101,46.105534036536156,50.741946071737516,-0.7217003993114446,-0.5029002831716269,-0.21513275096989304,-0.36152956132246317,9.764198808752905,0.7866325378417969,-0.36520853042954826,0.4751066207885728,-0.9420088485548845,1.8922220901320301,-0.23345111388315587,1.1836643554603015,-1.7187677154980605,58.715449064286275,0.6510328448851155,0.70855773467173,6,-0.8000392913818359,-0.6972389221191406,-0.4357748031616211,-0.06704139709472656,-4.898571014404297,1,-0.08001586713061881,1.655178756686361,45.26709747314453,1.800004267486024,44.8022689819336,1.3793042556948614,44.58773040771485,-0.08001586713061881
4801,2014-06-04,44.77545166015625,44.873779296875,44.50728225708008,44.8022689819336,934445.0,-0.00298561977581302,3.315843852477427,0.14999893315129756,47.53888122673137,51.172292739365176,-0.3262414470202373,-0.32493083605980644,-0.09972334218636547,-0.24759713518055548,10.26948058670949,0.402252197265625,-0.22720028883922794,0.3025861740112319,-1.1073651578418975,1.7125375058643613,-0.40238949191533635,1.0075618399378001,-1.4574234976609475,44.95419309372798,-11.034168018611247,0.7049756659265657,6,-0.48270606994628906,-0.5631561279296875,-0.30169200897216797,0.06704139709472656,-5.050537109375,2,-0.07646237532391587,5.7998805129408755,44.9095344543457,1.655178756686361,45.26709747314453,1.800004267486024,44.8022689819336,-0.07646237532391587
4802,2014-06-05,45.32966995239258,45.5352668762207,44.61454772949219,44.846961975097656,783421.0,0.012377726448028259,1.0600005974454938,-17.999857752484562,50.123162741418156,51.294378868598606,-0.667592542420337,-0.8146067796579999,-0.6674244943102821,-0.830080592122755,11.065518939726072,0.9207191467285156,-0.10484475830460838,0.7893150329589815,-0.650188324504974,2.228818390422937,0.06956335422700732,1.5090667116909557,-1.8920160516684774,82.83583277866772,28.93964806062779,0.7197516787319772,6,-0.49164581298828125,-1.1173744201660156,-0.8559103012084961,-0.48717689514160156,-5.667327880859375,3,-0.08657069515263993,3.315843852477427,44.77545166015625,5.7998805129408755,44.9095344543457,1.655178756686361,45.26709747314453,-0.08657069515263993
4803,2014-06-06,45.669349670410156,45.76768112182617,45.27603530883789,45.410118103027344,745050.0,0.007493540508332064,1.1568404317630323,0.5370360126127123,70.6348706381221,53.2688566667526,-0.8782135919564666,-1.0897715318083954,-1.019799692930448,-1.1779249550193924,11.641106545266242,0.49164581298828125,0.13733651168482908,1.0525663375854464,-0.458163789598494,2.5632964647693868,0.29720127399347973,1.807931401177413,-2.0638867316463276,92.36092177479581,31.276169929493975,0.7553650635919702,6,-0.6257286071777344,-1.3676643371582031,-1.1955900192260742,-0.8268566131591797,-6.266239166259766,4,-0.0974750470809006,1.0600005974454938,45.32966995239258,3.315843852477427,44.77545166015625,5.7998805129408755,44.9095344543457,-0.0974750470809006
4804,2014-06-09,45.50844955444336,45.77661895751953,45.41905975341797,45.64253234863281,858597.0,-0.003523153211683394,-1.2857282204474791,-0.5172317381835305,66.11016199287286,54.686597862938264,-0.5886312723677065,-0.891504434288322,-0.8558596387028956,-1.0309180962508862,12.17751522880054,0.3575592041015625,0.3043850981024363,0.8389261245727511,-0.7206808595065013,2.3985331086520034,0.059122632533124886,1.6187296166123772,-1.6867647973733,79.31037527333945,13.715749123233905,0.7798034920396252,6,-0.4514198303222656,-1.2022953033447266,-1.0346899032592773,-0.6659564971923828,-6.275177001953118,0,-0.10921235930257478,1.1568404317630323,45.669349670410156,1.0600005974454938,45.32966995239258,3.315843852477427,44.77545166015625,-0.10921235930257478
4805,2014-06-10,45.01680374145508,45.50844955444336,44.61454772949219,45.40118026733398,1107506.0,-0.010803396244033925,1.985070253882116,2.8667102904776276,71.48012660675268,56.40606733925703,-0.012855101446668016,-0.43927707378526293,-0.3792156779274478,-0.5662993583622722,11.464696652994371,0.8939018249511719,0.3733967243118599,0.3580070495605483,-1.1882238462691532,1.9042379453902498,-0.4151083983542989,1.1311224974753955,-0.9605268803310807,40.14076676413753,-32.11992171136874,0.7731154479148495,6,0.040225982666015625,-0.7106494903564453,-0.47823619842529297,-0.17431068420410156,-5.899738311767578,1,-0.09392371843298197,-1.2857282204474791,45.50844955444336,1.1568404317630323,45.669349670410156,1.0600005974454938,45.32966995239258,-0.09392371843298197
4806,2014-06-11,45.04362106323242,45.13301086425781,44.78438949584961,44.95423126220703,631614.0,0.0005957180330118383,1.6000085349720479,-0.23255790873544027,67.48969133721094,58.01388710995347,-0.011448362883200502,-0.5261599331975262,-0.42506695128807337,-0.6255432028496344,10.442805017780241,0.3486213684082031,0.4138429056884476,0.4058309555053725,-1.1053729866697637,1.9170348976805087,-0.34977101558219204,1.161432926592937,-0.7809031505409578,36.923152677018024,-39.398456312314764,0.7556019710875667,6,0.013408660888671875,-0.7374668121337891,-0.3285083770751953,-0.2011280059814453,-5.372337341308594,2,-0.11172853124366156,1.985070253882116,45.01680374145508,-1.2857282204474791,45.50844955444336,1.1568404317630323,45.669349670410156,-0.11172853124366156
4807,2014-06-12,44.09608840942383,44.998924255371094,43.80110168457031,44.873779296875,1443674.0,-0.021035889909437833,1.3304376222265928,-8.699995732513976,48.23531675936555,57.55261340115471,0.9599609988064444,0.35954840880614825,0.47128031293660655,0.3019933513391493,9.869199498971264,1.2425193786621094,0.4174978274607284,-0.4907495498657255,-2.0029049337210125,1.0214058339895615,-1.246827241793369,0.265328142061918,1.6805305480957031,14.932125823083013,-57.33706497305239,0.7560776919276433,6,0.6927719116210938,0.2100658416748047,0.5542163848876953,0.7464046478271484,-4.746608734130859,3,-0.09912838114022848,1.6000085349720479,45.04362106323242,1.985070253882116,45.01680374145508,-1.2857282204474791,45.50844955444336,-0.09912838114022848
4808,2014-06-13,44.40895080566406,44.50728225708008,43.926246643066406,44.09608840942383,801879.0,0.007095014717300341,1.28069387357845,-0.40229659532930784,51.201479180487325,57.65769161327745,0.6542393887632088,-0.02574022087372896,0.09223397530458044,-0.026537041469310907,9.509640070803261,0.5810356140136719,0.374078212423413,-0.1327451705932603,-1.6072119093612542,1.3417215681747336,-0.8699785399772537,0.6044881987907331,1.328157806396483,30.769111939289782,-38.03551205035404,0.7372333693839968,6,0.3799095153808594,-0.10279655456542969,0.2145376205444336,0.43354225158691406,-4.8806915283203125,4,-0.10688405485872143,1.3304376222265928,44.09608840942383,1.6000085349720479,45.04362106323242,1.985070253882116,45.01680374145508,-0.10688405485872143
4809,2014-06-16,44.65924453735352,44.82014465332031,44.22123336791992,44.28380584716797,856695.0,0.005636109999192618,-1.3928519718041532,1.200012192891567,51.912589119423984,58.30291995582054,0.34492686685723584,-0.1818667235778335,-0.21924169343152045,-0.2927724004822849,9.394658429216651,0.5989112854003906,0.38337670123964074,0.05184688568115803,-1.3110181313839036,1.4147119027462196,-0.6295856228513728,0.7332793942136888,1.0391439361572168,50.261746181053255,-15.652751062354369,0.681432508532531,6,0.12961578369139914,-0.3530902862548899,-0.03575611114502664,0.18324851989745383,-4.889633178710945,0,-0.11769419943516601,1.28069387357845,44.40895080566406,1.3304376222265928,44.09608840942383,1.6000085349720479,45.04362106323242,-0.11769419943516601
4810,2014-06-17,44.3285026550293,44.64136505126953,44.15866088867188,44.56091690063477,858485.0,-0.0074058996239309005,1.4545701427684306,-0.6190471352076399,44.56722060019726,57.972735441761195,0.6532814141286849,0.20218699577893773,0.06625028744268491,0.016945451812247825,9.150233104544373,0.5005836486816406,0.3756438411441394,-0.30615901947021484,-1.620557478058977,1.0082394391185474,-0.9633582487645995,0.35104020982416984,1.331940082702637,39.59736733571625,-22.432933662976005,0.6571992292943817,6,0.460357666015625,-0.022348403930664062,0.2547597885131836,0.5139904022216797,-3.8437728881835938,1,-0.11494252675735206,-1.3928519718041532,44.65924453735352,1.28069387357845,44.40895080566406,1.3304376222265928,44.09608840942383,-0.11494252675735206
4811,2014-06-18,44.44470977783203,44.489402770996094,43.86367416381836,44.11396408081055,824365.0,0.0026214989418225088,1.9787261088663912,-1.4230870236023594,48.47912261942036,57.790064317094775,0.5422479000836731,0.21974693038595916,-0.07259983574009254,-0.10569311165477302,8.85322491442006,0.6257286071777344,0.35286603615026735,-0.26772136688232706,-1.3013872366429382,0.7659445028782841,-0.7845543017626326,0.2491115679979785,1.1785461388366727,53.73150489487328,-6.782480897853091,0.5168329348803055,6,0.3441505432128906,-0.13855552673339844,0.23464679718017578,0.3977832794189453,-4.523136138916016,2,-0.11987128220155086,1.4545701427684306,44.3285026550293,-1.3928519718041532,44.65924453735352,1.28069387357845,44.40895080566406,-0.11987128220155086
4812,2014-06-19,44.265926361083984,44.846961975097656,44.06032943725586,44.59667205810547,1619309.0,-0.004022602861887048,-1.1204761047841847,-1.0,44.252843963194984,54.85872801988065,0.6194083902430094,0.4816591915694701,0.1040501829082956,0.06369845791411421,8.363727373617582,0.7866325378417969,0.38691057222561653,-0.48360157012939453,-1.382098748756576,0.41489560849778684,-0.9328501594429852,-0.034352980815803846,1.320886470942753,40.90889693245345,-17.82451081027198,0.449248589313592,6,0.5229339599609375,0.04022789001464844,0.21230316162109375,0.5765666961669922,-4.111938476562493,3,-0.10379637379958906,1.9787261088663912,44.44470977783203,1.4545701427684306,44.3285026550293,-1.3928519718041532,44.65924453735352,-0.10379637379958906
4813,2014-06-20,42.5317611694336,43.38096618652344,42.26359176635742,42.48706817626953,6297796.0,-0.03917607365775044,-3.545444670318586,-0.13512796558368065,26.957802094406475,50.508465808939945,2.080487411870635,2.1923505962658325,1.7980199937954566,1.7792914725902094,9.48015167153394,2.0023345947265625,0.37320173205220897,-2.131505393981925,-3.4582930045491693,-0.8047177834146808,-2.7948991992655436,-1.4681115886983065,3.019337439644005,10.380602910449689,-41.8973118825763,0.6633938052836208,6,1.3542594909667898,1.4883441925048757,1.8973045349121023,2.3107318878173757,-0.6257286071777415,4,-0.07482129605363363,-1.1204761047841847,44.265926361083984,1.9787261088663912,44.44470977783203,1.4545701427684306,44.3285026550293,-0.07482129605363363
4814,2014-06-23,42.692665100097656,42.710540771484375,41.59316635131836,42.3708610534668,2680277.0,0.003783147611100768,5.250077349009399,7.200324342777961,30.685369126981442,45.97571497785425,1.6518722359034967,2.0083980988106447,1.6227446586504612,1.6146927557709603,10.83238788897554,1.1173744201660156,0.2908746203487027,-1.8905975341796903,-3.478691779397799,-0.3025032889615815,-2.6846446567887483,-1.0965504115706324,2.72693323527114,33.79126644414822,-16.942317275553485,0.7940471226090552,6,0.6704235076904297,0.9922275543212891,1.7364006042480469,2.1498279571533203,-1.2961578369140554,0,-0.07412059695347217,-3.545444670318586,42.5317611694336,-1.1204761047841847,44.265926361083984,1.9787261088663912,44.44470977783203,-0.07412059695347217
4815,2014-06-24,41.807701110839844,42.48706817626953,41.75407028198242,42.48706817626953,1622441.0,-0.02072871270001342,1.1578846888125238,-2.1111203309664646,27.13497213796994,41.4918572890497,2.27275830854542,2.828585863841546,2.5107105791250888,2.4860683293425865,12.00657934504451,0.9385948181152344,-7.697609860457533e-05,-2.6423704147338896,-4.658941996455667,-0.6257988330121123,-3.650656205594778,-1.634084623873001,3.3823113054859277,6.593369231725174,-43.017682716006206,1.0082857908608882,6,1.4883441925048828,1.8771915435791016,2.4805755615234375,3.034791946411133,-0.017875671386711645,1,-0.0487491466415223,5.250077349009399,42.692665100097656,-3.545444670318586,42.5317611694336,-1.1204761047841847,44.265926361083984,-0.0487491466415223
4816,2014-06-25,41.62892150878906,41.75407028198242,41.53953170776367,41.73619079589844,2596264.0,-0.0042762361311569075,1.9999466581319678,0.1578959189632325,19.736826507763496,38.325358372205024,2.141417171398494,2.901999422473665,2.6656935708885143,2.6509383610933384,12.886348351362484,0.2681694030761719,-0.2722846250807933,-2.6598009109497056,-5.025773795511874,-0.293828026387537,-3.84278735323079,-1.4768144686686213,3.3452801436362662,2.7026964682597807,-40.94151804607274,1.1829864422810834,6,1.5643253326416016,2.029153823852539,2.6057205200195312,3.213571548461914,0.08045196533203125,2,-0.027485500475956104,1.1578846888125238,41.807701110839844,5.250077349009399,42.692665100097656,-3.545444670318586,42.5317611694336,-0.027485500475956104
4817,2014-06-26,41.91497039794922,41.99542236328125,41.38756942749024,41.6199836730957,1781743.0,0.006871398027925357,1.6666610882862067,-2.749964438122333,19.026575409029164,34.75036906426523,1.6912981080371097,2.5354406698337186,2.3851934196049456,2.3827608997792566,13.678031134571187,0.6078529357910085,-0.5503378560893353,-2.2401140213012667,-4.826629340591445,0.34640129798891195,-3.5333716809463525,-0.9468563616561809,2.784457658903179,26.457400819431875,-10.569068057145564,1.2932576596450884,6,1.2022953033447266,1.667123794555664,2.277212142944336,2.927522659301758,0.8670845031738281,3,-0.04755810967078089,1.9999466581319678,41.62892150878906,1.1578846888125238,41.807701110839844,5.250077349009399,42.692665100097656,-0.04755810967078089
4818,2014-06-27,41.709373474121094,41.95966720581055,41.584228515625,41.807701110839844,2558452.0,-0.00490509528877503,-1.1538714054361623,-0.33332902274696424,18.887283119616058,31.08089061984213,1.6468758542310908,2.632410056344824,2.5727394456559693,2.5996486603993176,14.72240001654347,0.3754386901855469,-0.821947441520706,-2.2910661697387695,-5.076824921080721,0.4946925816031822,-3.683945545409749,-0.8981867940677901,2.6588687197950875,24.32433991044021,-7.049733717168952,1.3928793756709763,6,1.4078922271728516,1.872720718383789,2.482809066772461,3.133119583129883,0.5631561279296875,4,-0.03729103220801566,1.6666610882862067,41.91497039794922,1.9999466581319678,41.62892150878906,1.1578846888125238,41.807701110839844,-0.03729103220801566
4819,2014-06-30,41.36075210571289,41.807701110839844,41.21772766113281,41.691497802734375,1922922.0,-0.008358345843399118,1.0952535782749768,3.3637104283054002,19.340352376796716,28.277905261686513,1.6521413995911942,2.8178449399890724,2.918194512860339,2.9632147653916547,15.379384209313748,0.5899734497070312,-0.9467007342382061,-2.4443702697753906,-5.398856517191085,0.5101159776403037,-3.9216133934832342,-0.967127146067547,2.7094228115606995,11.267618332081142,-18.212759305580082,1.4772431237078456,6,1.6715927124023438,2.1364212036132812,2.831430435180664,3.481740951538086,0.5810356140136719,0,0.013183523721940649,-1.1538714054361623,41.709373474121094,1.6666610882862067,41.91497039794922,1.9999466581319678,41.62892150878906,0.013183523721940649
4820,2014-07-01,41.31605911254883,41.691497802734375,41.2713623046875,41.5484733581543,2289070.0,-0.0010805652917005304,-1.611095305832148,0.7026977151886324,18.83410560372323,24.98401448216461,1.368493062533922,2.718920807348603,2.9672054126593395,3.0156077673363626,16.27830870301764,0.420135498046875,-1.1303594615581005,-2.309389495849608,-5.414317813343537,0.7955388216443211,-3.8618536545965725,-0.7569253371026434,2.4118221339878687,12.643965703298212,-15.238346919864016,1.5524641587469632,7,1.7162857055664062,2.1811141967773438,2.8761234283447266,3.5264339447021484,0.509521484375,1,0.0019471399829209535,1.0952535782749768,41.36075210571289,-1.1538714054361623,41.709373474121094,1.6666610882862067,41.91497039794922,0.0019471399829209535
4821,2014-07-02,41.35181427001953,41.43226623535156,41.16409683227539,41.20878982543945,1347914.0,0.0008654058068147119,-1.3077226097661059,-0.6153858779503004,22.92769755880947,22.61455377056622,0.9475138683024724,2.543954114750832,2.887859337249324,2.981558596246785,17.258504601210333,0.2681694030761719,-1.358768829583191,-2.102452468872073,-5.316028792970599,1.1111238552264524,-3.709240630921336,-0.4956643068228104,2.074848546268697,22.580497138950197,-6.653245792754113,1.6067881620492637,7,0.9207172393798828,2.1185436248779297,2.838132858276367,3.4906787872314453,0.8492050170898438,2,0.010592308394825611,-1.611095305832148,41.31605911254883,1.0952535782749768,41.36075210571289,-1.1538714054361623,41.709373474121094,0.010592308394825611
4822,2014-07-03,41.40544891357422,41.557411193847656,41.36075210571289,41.38756942749024,591006.0,0.0012970324156629243,-4.499866645329919,0.1250100018669655,18.77330054731499,21.70516470977828,0.4977983790795477,2.2991303544581285,2.7779667645876316,2.927818160593887,17.459681238476037,0.205596923828125,-1.5401983847624408,-1.8526067733764648,-5.063251486018764,1.3580379392658344,-3.457929129697618,-0.24728441705531168,1.704454664952209,30.33698706330255,1.2438613340787938,1.605322356321151,7,0.5318698883056641,2.064908981323242,2.762150764465332,3.437044143676758,0.473766326904304,3,0.007340206869420829,-1.3077226097661059,41.35181427001953,-1.611095305832148,41.31605911254883,1.0952535782749768,41.36075210571289,0.007340206869420829
4823,2014-07-07,41.21772766113281,41.40544891357422,40.94062042236328,41.36075210571289,1911735.0,-0.004533733056082512,2.999934347661956,-7.99935993172923,13.747682426301623,19.823199520813855,0.5358749693146194,2.2516929089291082,2.911564179402461,3.1083463324971774,17.562758924901466,0.4648284912109375,-1.7830828877221734,-1.817746925354001,-4.9405624680125655,1.3050686173045634,-3.379154696683287,-0.2563391540247153,1.6197629729184726,31.958644962604488,5.31422317527722,1.5614077713292822,7,0.49611663818359375,2.1408920288085938,2.8738908767700195,3.624765396118164,0.22347640991210938,0,0.0379527773304531,-4.499866645329919,41.40544891357422,-1.3077226097661059,41.35181427001953,-1.611095305832148,41.31605911254883,0.0379527773304531
4824,2014-07-08,40.53836441040039,40.74396133422852,40.4132194519043,40.67245101928711,1843047.0,-0.016482307232405846,1.3871038792984063,0.9375083348891793,12.807051956822093,18.231208389575205,0.9806386991879634,2.6768626282752166,3.5332686383796386,3.7813458216149556,17.812747953304825,0.8045082092285156,-2.032767817372516,-2.24860591888428,-5.333603814009585,0.8363919762410248,-3.791104866446929,-0.7061069713216312,1.995626989780817,9.790117967250882,-14.58729252978431,1.542498947562651,7,0.6659564971923828,2.5565547943115234,3.5532541275024414,4.304128646850586,1.2872161865234375,1,0.0427783709795031,2.999934347661956,41.21772766113281,-4.499866645329919,41.40544891357422,-1.3077226097661059,41.35181427001953,0.0427783709795031
4825,2014-07-09,40.788658142089844,40.94955825805664,40.51154708862305,40.61881637573242,2441436.0,0.006174243468620055,-1.279050842074968,-1.2666571834992888,15.04279140611996,17.709648933837034,0.6376477004023755,2.206704332573864,3.2287648199907295,3.5306465531405706,19.183860890598087,0.43801116943359375,-2.0289676250463415,-1.786904907226564,-4.807326308721635,1.2335164942685068,-3.2971156079740993,-0.27669420647902854,1.3635943074015202,32.81256772120037,11.646420957649497,1.5102107007475347,7,0.4156627655029297,2.3062610626220703,3.3543596267700195,4.053834915161133,1.3050918579101562,2,0.028270838761591977,1.3871038792984063,40.53836441040039,2.999934347661956,41.21772766113281,-4.499866645329919,41.40544891357422,0.028270838761591977
4826,2014-07-10,40.010963439941406,40.53836441040039,39.921573638916016,40.36852264404297,2207741.0,-0.019066444878850564,-1.300004267486024,-2.1052489724412102,13.496989534878296,17.095250503375823,1.2982211130629508,2.727893766361575,3.9320088272553306,4.30041197150463,20.79223738755208,0.8670845031738281,-2.099179156618675,-2.312966728210448,-5.306062977953864,0.6801295215329688,-3.809514853082156,-0.8164186033387395,1.8282630699842883,5.464466857109543,-12.658896512251602,1.4965481248717096,7,0.929656982421875,2.838132858276367,4.149931907653809,4.83152961730957,1.439178466796875,3,0.04535299830273409,-1.279050842074968,40.788658142089844,1.3871038792984063,40.53836441040039,2.999934347661956,41.21772766113281,0.04535299830273409
4827,2014-07-11,39.72491455078125,39.98414611816406,39.51037979125977,39.98414611816406,1998322.0,-0.0071492627161935385,2.655159220672145,0.725003200614518,17.959244815026935,16.992135136199256,1.3867747860084592,2.813947013253184,4.153156803162155,4.567795719240948,22.587379091271124,0.5005836486816335,-2.073829465335514,-2.3804569244384766,-5.465649021611796,0.7047351727348428,-3.9230529730251362,-0.8378608758518169,1.7307813849425102,11.32068255428415,-7.4606179145581955,1.5425960485866614,7,0.9341259002685547,2.9185848236083984,4.527606010437012,5.117578506469727,2.476104736328125,4,0.06233127910603464,-1.300004267486024,40.010963439941406,-1.279050842074968,40.788658142089844,1.3871038792984063,40.53836441040039,0.06233127910603464
4828,2014-07-14,39.6623420715332,39.930511474609375,39.56401443481445,39.85006332397461,1833874.0,-0.001575144464264544,1.1025736420536614,0.7241450350226617,14.613811812605519,16.466963962400232,1.261052589872719,2.6379306183854325,4.151068499133572,4.61186338952718,24.479532483287507,0.3664970397949219,-1.9960506647280312,-2.2056989669799805,-5.274998527914278,0.8636005939543168,-3.740348747447129,-0.6710491865128319,1.4042906352977624,10.558960113657609,-6.062455884457204,1.534649780467148,7,0.9385967254638672,2.9811573028564453,4.862817764282227,5.180150985717773,2.824726104736328,0,0.05589365259739498,2.655159220672145,39.72491455078125,-1.300004267486024,40.010963439941406,-1.279050842074968,40.788658142089844,0.05589365259739498
4829,2014-07-15,39.40311050415039,39.76067352294922,39.00085830688477,39.63552474975586,2757803.0,-0.006535962170748144,2.1481112691638713,1.2380816907132697,17.114959834643315,16.275947765835802,1.3559861703410547,2.617390643159567,4.340141152554054,4.828914392019499,27.032302336333224,0.759815216064446,-1.9484318089163537,-2.2021238327026396,-5.163331528847685,0.759083863442406,-3.6827276807751588,-0.7215199846301203,1.3522716195663378,20.642079711846865,2.638493389684431,1.4806038480725223,7,0.8760242462158203,2.985628128051758,5.269542694091797,5.439382553100586,2.99456787109375,1,0.05172417966038134,1.1025736420536614,39.6623420715332,2.655159220672145,39.72491455078125,-1.300004267486024,40.010963439941406,0.05172417966038134
4830,2014-07-16,39.23327255249024,39.56401443481445,39.14388275146485,39.44780731201172,1867882.0,-0.004310267628294451,-1.1363658406479242,0.9230706102484676,17.15692068250307,15.634750335135088,1.3402529688693008,2.514873538658165,4.452537909761922,4.947876680062144,29.64289870550773,0.42013168334960227,-1.8946163028026461,-2.1172002792358313,-4.966521942827875,0.732121384356212,-3.5418611110318494,-0.6925394474398132,1.171204807860093,15.116313689684674,-4.623510198061702,1.4246608317960214,7,1.0458621978759695,3.021381378173821,5.448319435119622,5.609220504760735,3.182281494140618,2,0.06607422414139252,2.1481112691638713,39.40311050415039,1.1025736420536614,39.6623420715332,2.655159220672145,39.72491455078125,0.06607422414139252
4831,2014-07-17,39.1170654296875,39.25114822387695,38.93828582763672,39.10812377929688,1836223.0,-0.0029619533432310163,1.2580600754384517,-0.04167926172226062,9.768678706285797,14.634236797242957,1.2361149824518805,2.3309933162972243,4.505311049381845,5.012015900712029,32.06731691053145,0.3128623962402344,-1.8332046196478586,-1.9670251846313462,-4.585105150328971,0.6510547810662786,-3.276065167480162,-0.6579852017825303,1.0066881199697235,17.094023328932106,-1.7218783631667343,1.3090399828488135,7,1.0548019409179688,2.9185829162597656,5.564526557922363,5.725427627563477,3.4057579040527415,3,0.07609682724444289,-1.1363658406479242,39.23327255249024,2.1481112691638713,39.40311050415039,1.1025736420536614,39.6623420715332,0.07609682724444289
4832,2014-07-18,39.67128372192383,39.88581848144531,39.10812377929688,39.13494110107422,1795279.0,0.014168197080952627,-1.6363548193122035,59.982508532470874,23.3645251187764,15.702774874184598,0.4582231505346286,1.491370052517091,3.8936555023255153,4.414418540431058,34.704843860687625,0.7776947021484304,-1.755990217458681,-1.1830747604370089,-3.4013972847530454,1.0352477638790276,-2.292236022595027,-0.07391349827899063,0.2153762833292916,73.87411286167946,53.45181036896765,1.1091612621580194,7,0.27263832092285156,2.297321319580078,5.010308265686035,5.171209335327148,2.833660125732422,4,0.0448399451170618,1.2580600754384517,39.1170654296875,-1.1363658406479242,39.23327255249024,2.1481112691638713,39.40311050415039,0.0448399451170618
4833,2014-07-21,39.34947967529297,39.63552474975586,39.12600326538086,39.53719711303711,2029869.0,-0.008111762878321493,1.6511844860610752,-0.34999537692302224,23.529453110487438,16.89415278014741,0.5443958209527437,1.6469832910319155,4.147911585985646,4.69895294105028,35.61420509345572,0.5452804565429688,-1.7570545716692152,-1.3457647323608413,-3.513429985112296,0.8219005203906136,-2.4295973587365722,-0.2619321059851103,0.5363388061523438,43.39627199162607,20.914768572067807,1.0838326263757276,7,0.5944423675537109,2.5431442260742188,5.198027610778809,5.493013381958008,3.2090988159179688,0,0.07246702206349243,-1.6363548193122035,39.67128372192383,1.2580600754384517,39.1170654296875,-1.1363658406479242,39.23327255249024,0.07246702206349243
4834,2014-07-22,39.52825927734375,39.73385620117188,39.38523483276367,39.58189010620117,1522989.0,0.004543379061833885,-1.0526475377618476,0.2856997703672092,27.272744906915733,18.253036502458055,0.23162219353587687,1.2848541994914768,3.8921826066676886,4.486419519339336,35.9889883266106,0.38437652587891336,-1.751567151343984,-1.0087648391723647,-3.0187746186270843,1.001244940282355,-2.0137697288997245,-0.0037599494450049065,-0.5899734497070312,62.26418132775071,36.946318312432396,1.0050048897273605,7,0.2100658416748047,2.3643646240234375,5.019248008728027,5.314233779907227,2.8872947692871094,1,0.07485300271296458,1.6511844860610752,39.34947967529297,-1.6363548193122035,39.67128372192383,1.2580600754384517,39.1170654296875,0.07485300271296458
4835,2014-07-23,39.76961135864258,39.841121673583984,39.34053802490234,39.51931762695313,1937465.0,0.006105811025105323,1.545463362591569,-4.666974891528426,30.885542296380194,20.18509792040271,-0.18940073094771748,0.930702318187933,3.5500280134378954,4.194390398217983,36.31239884870546,0.5005836486816477,-1.7079152694338475,-0.6655082702636719,-2.609853570130113,1.2788370296027693,-1.6376809201968925,0.30666437966954874,-0.815414123535156,87.7358186722493,59.50757949695693,0.9721726499332204,7,-0.3083953857421875,2.1230125427246094,4.777895927429199,5.072881698608398,2.3777732849121094,2,0.0660822906440206,-1.0526475377618476,39.52825927734375,1.6511844860610752,39.34947967529297,-1.6363548193122035,39.67128372192383,0.0660822906440206
4836,2014-07-24,40.4847297668457,40.59199905395508,39.555076599121094,39.74279403686523,2191744.0,0.017981528704270833,1.1682181116242711,2.9642601313765167,40.40966182039249,22.679588698776662,-0.9278179890076714,0.1322492940129507,2.7328459501437408,3.4712042092827033,36.0329958126116,1.0369224548339844,-1.5774765654190332,0.10681972503662251,-1.7552172503746277,1.9688567004478728,-0.824198762668999,1.037838212742244,-1.4950555541992188,92.77100380730558,62.132293173515656,0.9310184877056241,7,-0.7195873260498047,1.4078941345214844,4.062777519226074,4.357763290405273,1.814617156982429,3,0.04769265574711512,1.545463362591569,39.76961135864258,-1.0526475377618476,39.52825927734375,1.6511844860610752,39.34947967529297,0.04769265574711512
4837,2014-07-25,39.921573638916016,40.52048873901367,39.89475631713867,40.448974609375,1115449.0,-0.013910334369846122,-1.1538522141614418,-0.710844550474558,37.47841385404927,25.220100036714857,-0.3730637639171661,0.5675042312304157,3.19652899627102,4.018796736376032,36.098188261194316,0.625732421875,-1.488523419607823,-0.35666656494140625,-2.0805617813678623,1.3672286514850498,-1.2186141731546343,0.5052810432718218,-0.8357599357910175,54.268257776436236,22.813500678393346,0.8619476082132271,7,-0.1564311981201172,1.9710502624511719,4.625933647155762,4.920919418334961,2.7621498107910156,4,0.065158996946165,1.1682181116242711,40.4847297668457,1.545463362591569,39.76961135864258,-1.0526475377618476,39.52825927734375,0.065158996946165
4838,2014-07-28,40.15398788452149,40.323829650878906,39.81430435180664,39.89475631713867,1471641.0,0.005821770647310265,-1.4255284375680977,-0.4915265270695589,45.935731295700016,28.422407976832268,-0.5905015067940056,0.2240783832689246,2.8589515430750154,3.7817180409117768,36.2007970897381,0.5095252990722656,-1.2972799880227015,-0.046483039855949926,-1.6334334348472126,1.5404673551353127,-0.8399582373515813,0.7469921576396814,-0.9778030603466874,65.00001524097583,29.53231136887613,0.7934751974956314,7,-0.38884544372559304,1.0056381225585866,4.393519401550286,4.147695541381829,2.3956527709960866,0,0.05854850506743814,-1.1538522141614418,39.921573638916016,1.1682181116242711,40.4847297668457,1.545463362591569,39.76961135864258,0.05854850506743814
4839,2014-07-29,41.90603256225586,42.00436019897461,41.244544982910156,41.3965072631836,4662378.0,0.04363314256041173,1.151900648764862,1.9655218082287726,58.96700081982118,33.067972436534276,-2.179351666520283,-1.5652730531939198,1.083332765184693,2.021304746014394,35.789324391465605,1.850372314453118,-1.1230049278623753,1.678297615051271,-0.008198374539404085,3.364793604641946,0.835049620255937,2.521545609846605,-2.6448988842942356,96.30877625106508,58.00580747232435,0.8432479947953359,7,-1.4347095489501953,-1.0816192626953125,2.047030448913574,2.114072799682617,0.8492050170898438,1,0.015571646587771104,-1.4255284375680977,40.15398788452149,-1.1538522141614418,39.921573638916016,1.1682181116242711,40.4847297668457,0.015571646587771104
4840,2014-07-30,41.3965072631836,42.00436019897461,41.20878982543945,41.8970947265625,2143752.0,-0.012158757771099094,1.225003200614518,-0.9824585045931314,61.61918484130362,38.8291397848696,-1.487084466023127,-1.1061232741425755,1.548756619210934,2.5045696320128386,35.33890679246995,0.7955703735351562,-0.9305451110815497,1.1647499084472699,-0.5330215147816375,2.8625213316761773,0.31586419683281264,2.013635620061727,-1.9159154635409408,75.18241922546811,31.3737399935775,0.8488857116144548,7,-0.8402652740478587,-0.6838302612304759,2.1274833679199148,2.2883853912353445,1.5732650756835866,2,0.02461673341107118,1.151900648764862,41.90603256225586,-1.4255284375680977,40.15398788452149,-1.1538522141614418,39.921573638916016,0.02461673341107118
4841,2014-07-31,41.78982543945313,41.92390823364258,41.3965072631836,41.78088760375977,3457546.0,0.009501240618416507,2.806527993832828,-0.01785469342965596,67.01032742045783,43.67867337394531,-1.6331434365191626,-1.5441116473262397,1.1438156497093672,2.085156071364281,34.77047839580913,0.5274009704589773,-0.7340327923172509,1.5361675262451229,-0.2322684791855636,3.3046035316758093,0.6519495235297796,2.420385528960466,-2.107332167863916,90.20414206336798,40.53916078136763,0.8842180027153422,7,-1.2246437072753977,-1.318502426147468,1.7006435394287038,1.8950672149658132,1.1441917419433452,3,0.008556130597377143,1.225003200614518,41.3965072631836,1.151900648764862,41.90603256225586,-1.4255284375680977,40.15398788452149,0.008556130597377143
4842,2014-08-01,41.709373474121094,42.00436019897461,41.40544891357422,41.71831130981445,1840251.0,-0.0019251567692858407,1.0615303811180776,-1.0,66.81351129314552,48.48801317201843,-1.3781082035517116,-1.5175273829346878,1.1910098764374624,2.137780798485366,34.42614133903403,0.5989112854003906,-0.5102741974856855,1.4405193328857422,-0.374207256874989,3.2552459226464734,0.533156038005373,2.3478826277661113,-1.8411308483410451,86.53063001863754,30.600459095029116,0.9073632948803665,8,-1.0369243621826172,-1.2380504608154297,1.716287612915039,1.9487018585205078,1.0011672973632812,4,0.01414486482452415,2.806527993832828,41.78982543945313,1.225003200614518,41.3965072631836,1.151900648764862,41.90603256225586,0.01414486482452415
4843,2014-08-04,42.78205490112305,42.85356521606445,41.71831130981445,41.78088760375977,3196219.0,0.02571799424576615,-1.0158640917434922,-112.01451131028516,74.48187760083846,53.733472360232064,-2.137449304965159,-2.600324340237016,0.07321933192601904,1.0406580997411652,34.006426965172395,1.1441917419433594,-0.20482140356097034,2.4349843978881864,0.33554507694279323,4.53442371883358,1.3852647374154898,3.484704058360883,-2.742922869487437,95.65227475137301,33.80190958028163,1.0497196604726982,8,-1.6850032806396484,-1.886129379272461,0.5676250457763672,0.8000392913818359,-0.08045196533203125,0,-0.0022984274982413844,1.0615303811180776,41.709373474121094,2.806527993832828,41.78982543945313,1.225003200614518,41.3965072631836,-0.0022984274982413844
4844,2014-08-05,42.27252960205078,43.2647590637207,42.201019287109375,42.55857849121094,2073163.0,-0.011909790220452687,-3.9583563007877096,-0.28571537435702243,70.98761431953037,58.18925814058208,-1.3384658124263709,-2.0598267552460072,0.5296320607668505,1.5413715173232703,33.267762986260564,1.0637397766113281,0.022361024325455503,1.8387508392333984,-0.4303435260318551,4.107845204498652,0.7042036566007752,2.9732980218660217,-1.951954251972289,51.73909009945079,-15.36093218362835,1.1345471826326252,8,-0.8626117706298828,-1.1710071563720703,1.0771503448486328,1.3095645904541016,0.8939018249511719,1,0.006555345896625875,-1.0158640917434922,42.78205490112305,1.0615303811180776,41.709373474121094,2.806527993832828,41.78982543945313,0.006555345896625875
4845,2014-08-06,41.94178771972656,42.379798889160156,41.88815307617188,41.8970947265625,1946079.0,-0.00782403810317922,-14.713484515975056,-0.15624249859973863,68.94481860168099,61.3598311162808,-0.7456058739211144,-1.7267997555263435,0.7965595744433642,1.85829149803903,32.692164029242385,0.49164581298827414,0.2849700872041083,1.450352478027341,-0.9133384418296018,3.8140433978842836,0.2685070180988731,2.6321979379558087,-1.2679103240110052,29.186668327374253,-42.41131828854874,1.1818454599284702,8,-0.4022560119628906,-0.8402652740478516,1.3229713439941406,1.5553855895996094,0.5899734497070384,2,0.019394735032635557,-3.9583563007877096,42.27252960205078,-1.0158640917434922,42.78205490112305,1.0615303811180776,41.709373474121094,0.019394735032635557
4846,2014-08-07,41.82558059692383,42.39767837524414,41.71831130981445,42.26359176635742,4234366.0,-0.0027706764332335876,-1.0821924214612246,-9.800443837487197,65.35029160161261,64.45670642156561,-0.4684606731856107,-1.5469906786398795,0.8338946545446362,1.9530095800755802,31.528598443558476,0.6793670654296875,0.5400880722477766,1.2434144973754897,-1.1811468427513603,3.6679758375023397,0.031133827312061157,2.4556951674389182,-0.8407974010476522,22.596105513462057,-46.70164273608611,1.2122806700634265,8,-0.28604888916015625,-0.7240581512451172,1.439178466796875,1.6715927124023438,2.815784454345703,3,0.02735626680164982,-14.713484515975056,41.94178771972656,-3.9583563007877096,42.27252960205078,-1.0158640917434922,42.78205490112305,0.02735626680164982
4847,2014-08-08,42.201019287109375,42.29934692382813,41.75407028198242,41.75407028198242,1829511.0,0.008976293570283733,-1.4399948790168031,-1.0204054972043686,70.16432198433714,67.1487720536364,-0.5437362281726479,-1.8207660906559369,0.39096572841242505,1.561329642465381,30.008211992944656,0.5452766418457102,0.795781233298186,1.4950479507446275,-0.9971341296579368,3.9872300311471918,0.2489569105433418,2.741138990945913,-0.9426389870918541,31.213985475786398,-39.65158120937829,1.2460910402012826,8,0.035755157470703125,-1.099496841430664,0.6704254150390625,1.269338607788086,2.0827865600585938,4,0.0173691988172191,-1.0821924214612246,41.82558059692383,-14.713484515975056,41.94178771972656,-3.9583563007877096,42.27252960205078,0.0173691988172191
4848,2014-08-11,41.87921524047852,42.29934692382813,41.75407028198242,42.23677444458008,1956818.0,-0.007625504124473825,1.259258088479313,-0.7999999999999841,66.2948976996366,67.96298281806034,0.054230134244271255,-1.3959341651323953,0.6332323678675209,1.8704227717249111,28.40566196931993,0.5452766418457102,0.9676186186089808,1.0624002456665096,-1.431538833178159,3.5563393245111783,-0.1845692937558212,2.3093697850888404,-0.3800694888166234,10.40474405020372,-59.00632094202096,1.246969539422334,8,0.3575592041015554,-0.7776927947998118,0.8246231079101491,1.5911426544189382,2.6280670166015554,0,0.019850551788810344,-1.4399948790168031,42.201019287109375,-1.0821924214612246,41.82558059692383,-14.713484515975056,41.94178771972656,0.019850551788810344
4849,2014-08-12,41.44120407104492,41.72725296020508,41.199851989746094,41.41438674926758,1872021.0,-0.010458915405134883,-1.3137363189075209,-0.07500106687150748,61.27863556199365,67.92514400924813,0.4686554708555164,-0.8404980768976316,0.9699914088071822,2.289906881553435,26.030621949132826,0.679363250732429,1.211964693926376,0.522484397888185,-1.8935731857287692,2.9385419815051392,-0.6855443939202956,1.7305131896966657,1.8235549926757812,20.149170549325962,-45.00473075699327,1.208028791808478,8,0.7911014556884766,-0.33968162536621094,1.0950279235839844,1.9174156188964844,3.566661834716797,1,0.030414146813527054,1.259258088479313,41.87921524047852,-1.4399948790168031,42.201019287109375,-1.0821924214612246,41.82558059692383,0.030414146813527054
4850,2014-08-13,41.82558059692383,41.90603256225586,41.26242446899414,41.459083557128906,1516389.0,0.009275225816796961,1.4406784564753534,13.666429587482218,59.469691254916754,67.08729554641023,0.1693529337986064,-1.0758679846232582,0.49826873208559164,1.8696390409032375,23.60563391947595,0.6436080932617188,1.411972338813456,0.7772455215454102,-1.5339628369844647,3.088453880075285,-0.3783586577195308,1.9328497008103511,1.3978803253173808,52.23867287892154,-9.03264376362916,1.155604179264939,8,0.4067249298095703,-0.7240581512451172,0.3240394592285156,1.269338607788086,3.9331588745117188,2,0.03205815223463371,-1.3137363189075209,41.44120407104492,1.259258088479313,41.87921524047852,-1.4399948790168031,42.201019287109375,0.03205815223463371
4851,2014-08-14,42.09375,42.38873672485352,41.79876327514648,41.85239791870117,988701.0,0.006411612205949657,-2.384608650931675,0.6585376008326828,66.00787935932836,66.9977808870972,-0.057184569043876365,-1.1695614703558022,0.14839099218499996,1.5664878549225278,21.111819435076757,0.5899734497070455,1.404068866894022,0.896580696105957,-1.2698161053889194,3.0629774976008335,-0.18661770464148475,1.9797790968533988,1.0892387435913093,75.1879457997358,12.492500844177698,1.0831984007474385,8,0.13855552673339844,-0.9922275543212891,0.05587005615234375,1.001169204711914,3.021381378173828,3,0.010405610558185119,1.4406784564753534,41.82558059692383,-1.3137363189075209,41.44120407104492,1.259258088479313,41.87921524047852,0.010405610558185119
4852,2014-08-15,41.45014190673828,42.25465393066406,41.146217346191406,42.21889877319336,1465265.0,-0.015289873039625146,1.6382955541128883,-3.1852091861733234,59.00619339967966,65.27826042030179,0.6099245423342694,-0.40670469972461376,0.6832604718673565,2.170588277480931,19.36351101109563,1.1084365844726562,1.4036555530115464,0.16402969360351705,-1.8812734360955687,2.209332823302603,-0.8586218712460294,1.1866812584530635,1.6931841017761258,24.460347723037202,-36.376174250756335,1.0226515648495438,8,0.7553462982177734,-0.3486194610595703,0.4447164535522461,1.3989543914794922,3.5577239990234375,4,0.07698943834043837,-2.384608650931675,42.09375,1.4406784564753534,41.82558059692383,-1.3137363189075209,41.44120407104492,0.07698943834043837
4853,2014-08-18,42.201019287109375,42.24571228027344,41.71831130981445,41.73619079589844,1432822.0,0.018115194443979243,-1.1071281605779342,-0.6046495472025804,52.38094651622347,63.210852886601025,-0.25930944983301174,-0.9834187906935767,-0.18082278392287776,1.382741151819225,17.520721827448842,0.7955703735351562,1.3510368652159883,0.7723300933837862,-1.0942995007574297,2.638959687525002,-0.16098470368682172,1.7056448904543942,0.8624223749121143,84.89219234984708,27.363603640034867,0.9333147970706073,8,-0.42907142639160156,-1.099496841430664,-0.5497493743896484,0.44248008728027344,4.040428161621094,0,0.0493539396735565,1.6382955541128883,41.45014190673828,-2.384608650931675,42.09375,1.4406784564753534,41.82558059692383,0.0493539396735565
4854,2014-08-19,42.48706817626953,42.65690612792969,42.26359176635742,42.34404373168945,828952.0,0.00677824597586274,-1.5882042850149989,0.3076929389751502,59.1317485769773,62.120511772745054,-0.5718632061258546,-1.0924458710876053,-0.573900610091556,1.0698598394451437,15.939452200624386,0.4558868408203125,1.3132489221066947,0.9104385375976562,-0.7829702573159523,2.6038473325112648,0.06373414014085199,1.7571429350544605,0.4996845131187513,88.75758172608316,32.079799680548064,0.8467043974568047,8,-0.5855064392089844,-1.3855457305908203,-0.8648490905761719,0.1564311981201172,3.352123260498047,1,0.047548917059400786,-1.1071281605779342,42.201019287109375,1.6382955541128883,41.45014190673828,-2.384608650931675,42.09375,0.047548917059400786
4855,2014-08-20,42.39767837524414,42.889320373535156,42.25465393066406,42.379798889160156,1884886.0,-0.0021039296158194,-3.733324798361285,0.12501000186701516,55.362778891762964,61.010788138317324,-0.45930548254222003,-0.8390935729188485,-0.5789355292722433,1.1254876147102948,14.572342469478162,0.6346664428710938,1.105099680010106,0.6896453857421889,-0.810160043607695,2.189450815092073,-0.06025732893275659,1.4395481004171344,0.515452900416264,71.79501208025492,18.558426406405417,0.749902714674943,8,-0.3799095153808594,-1.2961559295654297,-1.063741683959961,-0.008939743041992188,3.9957313537597656,2,0.06156439764026467,-1.5882042850149989,42.48706817626953,-1.1071281605779342,42.201019287109375,1.6382955541128883,41.45014190673828,0.06156439764026467
4856,2014-08-21,42.41555404663086,42.58539581298828,42.335105895996094,42.46918869018555,1165231.0,0.0004216191091528376,-1.3333688964756927,-2.9997866439086835,56.29983399727616,59.470289473088314,-0.42990124861775314,-0.7429936155378414,-0.6938395718864996,1.0716128968024776,14.438652806819913,0.2502899169921875,0.9465432271195766,0.6109798431396456,-0.8034152256039206,2.025374911883212,-0.09621769123214108,1.3181773775114323,0.4737663269042969,72.82052067649427,22.81244395002416,0.7071975343717835,8,-0.3977851867675781,-1.3140316009521484,-1.1486597061157227,-0.026815414428710938,4.0672454833984375,3,0.07881979853733023,-3.733324798361285,42.39767837524414,-1.5882042850149989,42.48706817626953,-1.1071281605779342,42.201019287109375,0.07881979853733023
4857,2014-08-22,42.52282333374024,42.64796829223633,42.39767837524414,42.49600601196289,1643472.0,0.0025290082735085484,-1.2400054624287324,-0.5000000000001324,47.20616095038884,57.3493187231719,-0.543921279645744,-0.6802695119279676,-0.8683447836279825,0.9183262732691446,14.324565555255898,0.2502899169921875,0.8232477539012706,0.5881866455078182,-0.5482254728421836,1.72459876385782,0.01998058633282085,1.1563927046828155,0.36649703979491477,68.70245917393447,23.45731593342957,0.5682060591750001,8,-0.5050544738769602,-1.3363819122314524,-1.4190654754638743,-0.16537094116211648,3.477272033691399,4,0.060962745208328784,-1.3333688964756927,42.41555404663086,-3.733324798361285,42.39767837524414,-1.5882042850149989,42.48706817626953,0.060962745208328784
4858,2014-08-25,42.50494384765625,42.82674789428711,42.335105895996094,42.701602935791016,960846.0,-0.00042046799065209584,1.199991465027952,-7.333285917494501,52.801726120074235,56.40743989629197,-0.4782399783852753,-0.5030218769944099,-0.9293812757261009,0.8809107033566832,14.18448556263554,0.4916419982910156,0.7477457673211063,0.45275936126709126,-0.3436133080256454,1.249132030559828,0.05457302662072294,0.8509456959134596,-1.3587265014648438,39.43645040691454,-4.781233985146933,0.3981863346463688,8,-0.48717498779296875,-1.3095626831054688,-1.548680305480957,-0.147491455078125,3.0392608642578125,0,0.05888543382332889,-1.2400054624287324,42.52282333374024,-1.3333688964756927,42.41555404663086,-3.733324798361285,42.39767837524414,0.05888543382332889
4859,2014-08-26,42.55857849121094,42.7552375793457,42.35298156738281,42.38873672485352,1346459.0,0.0012618448279080319,-2.3333544073716985,-0.8636354819311803,57.96765787678926,56.24054729872224,-0.39862656077121983,-0.5325678526274942,-1.0710046843093437,0.7734443049723154,14.63784978636909,0.4022560119628906,0.5990978450650886,0.473766708374022,-0.350379226404236,1.29791264315228,0.061693740984893,0.885839675763151,-1.378750534057616,47.88729008138291,1.6952372898338623,0.4120729673891303,8,-0.5408096313476562,-1.255929946899414,-1.640305519104004,-0.2011260986328125,3.459392547607422,1,0.08653646545737192,1.199991465027952,42.50494384765625,-1.2400054624287324,42.52282333374024,-1.3333688964756927,42.41555404663086,0.08653646545737192
4860,2014-08-27,42.41555404663086,42.710540771484375,42.38873672485352,42.68372344970703,1236827.0,-0.0033606490078049722,-1.0000000000000442,-1.5789367293309737,57.56879342104488,55.30287108335741,-0.18228244871227872,-0.3259986839637392,-1.0087826683207197,0.8716781018434645,15.163586982728319,0.32180404663085227,0.4982270084031484,0.27978992462158203,-0.48934944329095487,1.048929292534119,-0.10477975933468997,0.664359608577854,-1.2027876907348656,16.36315671045383,-31.45812773037924,0.3845696839562697,8,-0.3977851867675781,-1.112905502319336,-1.6000795364379883,-0.058101654052734375,3.7007484436035227,2,0.08071655474246153,-2.3333544073716985,42.55857849121094,1.199991465027952,42.50494384765625,-1.2400054624287324,42.52282333374024,0.08071655474246153
4861,2014-08-28,42.14738464355469,42.49600601196289,41.9328498840332,42.1295051574707,1065667.0,-0.0063224307474882835,-1.7391526194209164,-0.06667235664803198,49.29244475936076,54.223565678877534,0.10537659350691797,-0.03127168197740815,-0.8299440928232116,1.1040330084348398,15.422919979368688,0.5631561279296875,0.46659940586013704,-0.006257438659666548,-0.7579645526421857,0.7454496753228526,-0.3821109956509261,0.369596118331593,-0.9023386568908691,23.999914650279518,-24.851266974670327,0.3758535569912587,8,0.1564311981201172,-0.7374668121337891,-1.4704647064208984,0.2100677490234375,3.4862098693847656,3,0.1007423146503239,-1.0000000000000442,42.41555404663086,-2.3333544073716985,42.55857849121094,1.199991465027952,42.50494384765625,0.1007423146503239
4862,2014-08-29,42.29934692382813,42.478126525878906,42.022239685058594,42.120567321777344,1481374.0,0.003605497270082303,-1.4285801377796745,9.999146575635132,55.802448582197314,54.603732575096856,0.09671232518805084,-0.1441595274931089,-1.0655495881687571,0.9281946910590264,15.599591549249736,0.4558868408203125,0.43286947586585,0.11620616912842507,-0.6078909312111946,0.8403032694680448,-0.24584238104138478,0.47825471929823493,-1.0226668990118455,40.99987197542008,-12.189301504645584,0.36204855016981036,8,0.11173820495604758,-0.7598152160644602,-1.4704637527465891,0.058105468749992895,2.4582252502441335,4,0.09890111574853977,-1.7391526194209164,42.14738464355469,-1.0000000000000442,42.41555404663086,-2.3333544073716985,42.55857849121094,0.09890111574853977
4863,2014-09-02,42.68372344970703,43.738525390625,42.29040908813477,42.29040908813477,2546817.0,0.009087055801856092,-6.363658406479062,2.199995732513849,67.4185195603323,55.524484906580746,-0.2369050080225179,-0.5652617805292408,-1.4749215015862518,0.5130855786831248,15.413006220377124,1.4481163024902273,0.3368204297354893,0.5054992675781236,-0.2026347261292969,1.213633261285544,0.15143227072441334,0.8595662644318338,-1.3760420675013307,41.584081023012715,-15.132392073597956,0.35406699685371057,9,0.1519641876220703,-0.9073085784912109,-1.8548402786254883,-0.32627105712890625,2.002338409423828,1,0.07769640625734531,-1.4285801377796745,42.29934692382813,-1.7391526194209164,42.14738464355469,-1.0000000000000442,42.41555404663086,0.07769640625734531
4864,2014-09-03,42.54964065551758,42.90719985961914,42.3708610534668,42.87144470214844,959056.0,-0.0031413096926147244,1.7272780175549198,-0.818185345036628,60.91646096120616,56.14156069207443,-0.10394367579110053,-0.4314760699088609,-1.3730947076841318,0.6276188924886839,14.827567309603113,0.5363388061523438,0.3426132487876288,0.3575609207153292,-0.36894803306572754,1.084069874496386,-0.00569355617520273,0.7208153976058611,-1.144725512975107,34.15845035460244,-22.169187824711173,0.3632544768905291,9,0.28604698181152344,-0.107269287109375,-2.08725643157959,-0.19218826293945312,1.4928131103515625,2,0.07037812799972887,-6.363658406479062,42.68372344970703,-1.4285801377796745,42.29934692382813,-1.7391526194209164,42.14738464355469,0.07037812799972887
4865,2014-09-04,42.7552375793457,42.98765182495117,42.45130920410156,42.46918869018555,1785994.0,0.004831930908480331,-2.3333096254148886,-0.8888915231332757,60.164860609428494,56.57100809342469,-0.2832765186956152,-0.6039726976467321,-1.5806942271713993,0.4173144213899178,14.722969286240339,0.5363426208496094,0.36414096325116674,0.5224853515625014,-0.23542564390548648,1.2803963470304893,0.14352985382850392,0.9014408492964989,-1.2569780268799278,45.544600472803246,-8.05045036256368,0.3789554977339946,9,0.08045005798339844,-0.3128662109375,-2.1073694229125977,-0.3977851867675781,0.48270416259765625,3,0.07631190104879271,1.7272780175549198,42.54964065551758,-6.363658406479062,42.68372344970703,-1.4285801377796745,42.29934692382813,0.07631190104879271
4866,2014-09-05,42.96977233886719,42.97871017456055,42.54070281982422,42.73735809326172,1253272.0,0.005017742191780528,2.5,0.8124983330221641,76.89875810956065,59.87018555555488,-0.45921977263333247,-0.7677555788740165,-1.7890164761819847,0.1869970375006318,14.868744888692357,0.4380073547363281,0.3215113412069286,0.6798105239868164,-0.12025385316534454,1.4798749011389774,0.2797783354107395,1.0798427125628933,-1.3819021528750426,55.20832870281877,-1.9864712191210998,0.40003218857607914,9,-0.13408470153808594,-0.5274009704589844,-2.335312843322754,-0.6123199462890625,-0.8849601745605469,4,0.07322659581607982,-2.3333096254148886,42.7552375793457,1.7272780175549198,42.54964065551758,-6.363658406479062,42.68372344970703,0.07322659581607982
4867,2014-09-08,42.93401718139648,43.47929763793945,42.73735809326172,42.77311325073242,2708692.0,-0.0008321002305700098,-5.384630535403605,0.6923152677017717,67.37291123813071,61.48920612422783,-0.40119249420390446,-0.7107088386124687,-1.756557819264522,0.21973261442591507,15.211398201840233,0.7419395446777344,0.31501202549182494,0.6074054718017479,-0.2411873612283486,1.4559983048318443,0.18310905528669963,1.031701888316796,-1.2601207872190159,44.444502983284934,-8.864788828274925,0.424296416515048,9,-0.09832954406737571,-0.49164581298827414,-2.415764808654778,-0.5765647888183523,0.08938980102540484,0,0.06287735247641146,2.5,42.96977233886719,-2.3333096254148886,42.7552375793457,1.7272780175549198,42.54964065551758,0.06287735247641146
4868,2014-09-09,42.710540771484375,43.03234481811523,42.55857849121094,42.93401718139648,1198904.0,-0.005205112975287474,1.2553230126663157,-1.3888809862494245,55.45846564396138,61.210406987246955,-0.1625824689293438,-0.44455061403567697,-1.532414674605505,0.4282972134355276,15.443204534885973,0.47376632690428977,0.29670484207532866,0.34236278533935405,-0.49532882345274487,1.180054394131453,-0.07648301905669541,0.7612085897354035,-0.9540592174490143,30.64493925732182,-17.42936944528343,0.41884580439604835,9,0.12514686584472656,-0.2681694030761719,-2.1386547088623047,-0.35308837890625,0.4111938476562571,1,0.04792801415323189,-5.384630535403605,42.93401718139648,2.5,42.96977233886719,-2.3333096254148886,42.7552375793457,0.04792801415323189
4869,2014-09-10,42.701602935791016,42.79993057250977,42.30828857421875,42.65690612792969,1157065.0,-0.00020926533665732716,3.0740647078346197,-0.20000682791936863,57.72725332960893,61.22801364375408,-0.14664427221980247,-0.3545218654949238,-1.5116613878025476,0.43168284397376055,16.37724650875382,0.49164199829102273,0.33107936173088603,0.27040500640869425,-0.45589283625147203,0.9967028490688605,-0.09274391492138534,0.6335539277387738,-0.865839628292072,33.5876445159672,-11.011673536465693,0.363148921330083,9,0.13408470153808594,-0.2592315673828125,-1.7051143646240234,-0.3441505432128906,0.5274009704589844,2,0.046472703292281814,1.2553230126663157,42.710540771484375,-5.384630535403605,42.93401718139648,2.5,42.96977233886719,0.046472703292281814
4870,2014-09-11,43.16643142700195,43.22900390625,42.50494384765625,42.701602935791016,2123839.0,0.010885504506935817,1.454551332617776,10.39959033882393,65.55559419117034,63.035030247288475,-0.5517858302607337,-0.7523183822701327,-1.9575886620306235,-0.03205484814716897,17.306828769332252,0.72406005859375,0.34985297856346165,0.6681909561157227,-0.07016675742261924,1.4065486696540646,0.29901209934655526,1.03736981288489,-1.2545576361779638,73.28234079218694,30.920484551632185,0.36917885676916945,9,-0.28604888916015625,-0.72406005859375,-1.9107112884521484,-0.8089790344238281,0.3486213684082031,3,0.020294064390025346,3.0740647078346197,42.701602935791016,1.2553230126663157,42.710540771484375,-5.384630535403605,42.93401718139648,0.020294064390025346
4871,2014-09-12,42.5317611694336,44.18547821044922,42.26359176635742,43.76534271240234,4020248.0,-0.014702866013875493,-1.171720829184394,-2.6538423661490684,50.15195597103303,62.40719773493689,0.15996407407123314,-0.08764449328946,-1.3121550811193359,0.5760480252335611,18.025209006367515,1.9218864440917969,0.3264390864588975,0.01162014007569212,-0.7017832586720942,0.7250235388234785,-0.34508155929820106,0.3683218394495853,-0.5468213146175742,13.95344682827526,-24.04061593217107,0.3567016993738945,9,0.6927738189697195,0.13408660888671164,-1.2112340927124094,-0.17430877685547586,1.3676681518554616,4,0.016603605237425878,1.454551332617776,43.16643142700195,3.0740647078346197,42.701602935791016,1.2553230126663157,42.710540771484375,0.016603605237425878
4872,2014-09-15,44.64136505126953,44.650306701660156,42.74629974365234,42.96083450317383,4474885.0,0.0496006707418466,1.242100132740688,-1.3623181683241956,71.22559274755933,62.830205866851,-1.7684601510039215,-2.051071127329159,-3.3879890111871305,-1.554263111617928,19.861150998261046,2.1185455322265554,0.3698324280451004,1.96166286468506,0.9090486838345271,3.014277045535593,1.435355774259797,2.487969955110323,-2.5243928951155112,99.62535742084796,59.26028487080205,0.5263070904252652,9,-1.1844158172607422,-1.74310302734375,-3.32083797454834,-2.2839126586914062,-0.4648284912109375,0,-0.05726869875118634,-1.171720829184394,42.5317611694336,1.454551332617776,43.16643142700195,3.0740647078346197,42.701602935791016,-0.05726869875118634
4873,2014-09-16,44.28380584716797,44.66818237304688,44.14971923828125,44.54303741455078,1957154.0,-0.00800959387534217,1.0350982271202394,-0.15425579003997358,66.16417146549706,63.41328481177221,-1.296389350899851,-1.6121289568068988,-2.9940667183333005,-1.2169886872605815,21.80097818476992,0.5184631347656321,0.4746497812643611,1.4999643325805678,0.2526434007544154,2.7472852644067203,0.8763038666674916,2.123624798493644,-2.020214080810547,84.01488699117449,42.758889666462025,0.6236604659130746,9,-0.8179187774658203,-1.3766059875488281,-2.614657402038574,-1.9263534545898438,-0.017879486083984375,1,-0.02846184605487545,1.242100132740688,44.64136505126953,-1.171720829184394,42.5317611694336,1.454551332617776,43.16643142700195,-0.02846184605487545
4874,2014-09-17,44.50728225708008,44.68606185913086,44.24805068969727,44.25698852539063,1905694.0,0.005046458985105584,-2.2666752016388347,-0.9655218082288266,69.30696416021503,64.42907409519293,-1.3555186043370924,-1.7670957587748575,-3.1559322370925145,-1.4569444797528561,23.346203375175957,0.43801116943358664,0.555982542787433,1.6224300384521513,0.16653780053377432,3.0783222763705282,0.8944839194929628,2.3503761574113398,-2.0032314300537095,92.61994595581983,46.22345269945138,0.7279461189591873,9,-1.0324554443359375,-1.5911426544189453,-2.8381338119506836,-2.149829864501953,0.4558868408203125,2,-0.031130807536985383,1.0350982271202394,44.28380584716797,1.242100132740688,44.64136505126953,-1.171720829184394,42.5317611694336,-0.031130807536985383
4875,2014-09-18,45.00786590576172,45.04362106323242,44.18547821044922,44.49834060668945,1838573.0,0.011247230190111424,1.953839083478318,2.035709386859369,75.31648219272806,64.25326565998931,-1.6795904009139804,-2.1735429918026625,-3.5958868353520614,-1.9704075511345422,24.800758871089197,0.8581428527832031,0.5796027207418604,1.992504310607913,0.2758735649838755,3.7091350562319505,1.1341889377958907,2.8508196834199353,-2.241973754882814,98.71385681039783,47.440199656469005,0.8583153728120202,9,-1.3542594909667969,-1.9129467010498047,-3.340951919555664,-2.6504135131835938,0.6257286071777344,3,-0.039523358055597035,-2.2666752016388347,44.50728225708008,1.0350982271202394,44.28380584716797,1.242100132740688,44.64136505126953,-0.039523358055597035
4876,2014-09-19,45.75873947143555,45.90176391601562,45.3475456237793,45.37436294555664,2905918.0,0.016683163055231764,-1.5306126003727185,0.7543816304681475,77.68242256111077,65.39876691809822,-2.2274890622896777,-2.804921238324738,-4.2510848340396805,-2.734920521208174,26.531764658211742,0.8938980102538991,0.6749795948077377,2.576218605041504,0.49346188212891917,4.658975327954089,1.534840243585215,3.6175969664977927,-2.6739652728271466,95.46740394542483,41.12226764702734,1.041378361456292,9,-1.6760616302490234,-2.2347488403320312,-4.091825485229492,-3.401287078857422,0.205596923828125,4,-0.04903296511098154,1.953839083478318,45.00786590576172,-2.2666752016388347,44.50728225708008,1.0350982271202394,44.28380584716797,-0.04903296511098154
4877,2014-09-22,45.11513137817383,45.74086380004883,45.02574157714844,45.56208419799805,1534847.0,-0.014065249626543652,-1.2857125438938743,-1.1627994680534328,68.68133124258104,66.86797420683372,-1.38790652690205,-2.0629128293457484,-3.5080857116155784,-2.1016963507018716,28.053354887952054,0.7329978942871094,0.7567737130975658,1.802995109558104,-0.42452125334563107,4.030511472461839,0.68923692810624,2.916753291009968,-1.5796388247802753,55.10202748602207,-0.821882448178556,1.1137581814518671,9,-1.0324535369873047,-1.5911407470703125,-3.4482173919677734,-2.757678985595703,1.3944854736328125,0,-0.026946658909053012,-1.5306126003727185,45.75873947143555,1.953839083478318,45.00786590576172,-2.2666752016388347,44.50728225708008,-0.026946658909053012
4878,2014-09-23,45.00786590576172,45.24921798706055,44.73969650268555,45.17770767211914,2228437.0,-0.002377594149354567,2.257160275559349,0.3799993172080638,68.9655334791144,68.11667200122322,-1.0286710785964104,-1.8535529810671676,-3.2986092098397393,-2.004402148335231,29.243793451736234,0.509521484375,0.7772763812102639,1.5705835342407255,-0.7454655928021481,3.886632661283599,0.4125589707192887,2.7286080977621623,-1.0937699343486358,47.91671297181259,-10.315880969241697,1.1580245635214383,9,-0.9251880645751953,-1.1978282928466797,-3.354360580444336,-2.6504135131835938,0.5274009704589844,1,-0.018470756810460176,-1.2857125438938743,45.11513137817383,-1.5306126003727185,45.75873947143555,1.953839083478318,45.00786590576172,-0.018470756810460176
4879,2014-09-24,46.24144744873047,46.31295776367188,45.08831787109375,45.10619354248047,2863967.0,0.027408132292956244,-1.0916044460081171,-6.684185701772118,73.2143011367245,68.96763943961813,-1.9079630337587616,-2.9482338691307177,-4.405180941314029,-3.241453883076133,30.752236832735814,1.3050918579101634,0.891461608298485,2.6200216293334933,0.02884461623624901,5.2111986424307375,1.3244331227848747,3.915610135882112,-2.009324606180982,96.63873080081588,35.280971778128546,1.2955885065486217,9,-1.9531726837158203,-2.1185436248779297,-4.804712295532227,-3.8839950561523438,-0.49164581298828125,2,-0.042721869591924366,2.257160275559349,45.00786590576172,-1.2857125438938743,45.11513137817383,-1.5306126003727185,45.75873947143555,-0.042721869591924366
4880,2014-09-25,45.83919143676758,46.23250961303711,45.77661895751953,46.080543518066406,1375657.0,-0.008699035911643671,-1.4878272183190215,-0.21259744623655913,68.64112292666731,71.0219913235775,-1.2144139356399393,-2.3993525232542936,-3.8724954781997667,-2.8370494984770005,32.34219836842399,0.4648284912109375,1.062775229858616,2.046583747863771,-0.6589946975356114,4.752162193263153,0.6937945251640798,3.399372970563462,-1.2325183084160614,69.88635399264312,7.430558590500588,1.3527892226996914,9,-1.3095626831054688,-1.716287612915039,-4.337649345397949,-3.481739044189453,0.4469490051269531,3,-0.019110772057914893,-1.0916044460081171,46.24144744873047,2.257160275559349,45.00786590576172,-1.2857125438938743,45.11513137817383,-0.019110772057914893
4881,2014-09-26,46.393409729003906,46.58112716674805,45.74086380004883,45.79449844360352,1786441.0,0.012090490143152666,-1.379740818167577,-2.4814838230412706,71.05549717506001,71.00309181552201,-1.299955793895954,-2.7607018250984368,-4.2834088055139645,-3.3875876397020974,34.9371331801849,0.8402633666992188,1.2657136713584052,2.388500785827638,-0.4371974835908006,5.214199055246077,0.9756516511184188,3.8013499205368575,-1.4796053662947202,89.80589161418628,24.03609911872489,1.412849134709221,9,-1.0279865264892578,-2.1364212036132812,-4.83376407623291,-4.035957336425781,0.07151412963867188,4,-0.016377654078515325,-1.4878272183190215,45.83919143676758,-1.0916044460081171,46.24144744873047,2.257160275559349,45.00786590576172,-0.016377654078515325
4882,2014-09-29,46.4827995300293,46.58112716674805,45.982215881347656,46.134178161621094,1884886.0,0.0019267779960028264,1.1967245227051722,0.5820918338099826,73.34072274278014,71.8004864018868,-1.2300182232056898,-2.656824943981988,-4.243367131956731,-3.47231193459902,37.67230149361811,0.5989112854003906,1.431354952275015,2.2687179565429716,-0.6434216816893326,5.180857594775276,0.8126481374268195,3.7247877756591237,-1.2355306065123415,94.6602585349685,23.437511113337024,1.4560698191161512,9,-1.099496841430664,-2.225811004638672,-4.923153877258301,-4.259431838989258,0.6525459289550852,0,-0.011153870679210698,-1.379740818167577,46.393409729003906,-1.4878272183190215,45.83919143676758,-1.0916044460081171,46.24144744873047,-0.011153870679210698
4883,2014-09-30,46.00009536743164,46.60794448852539,45.81237411499024,46.50961685180664,1917105.0,-0.010384575960959763,1.2531763180639384,-1.461532569565265,69.27901461823238,71.79738089722206,-0.5344599585922012,-2.016304468554978,-3.623797669232289,-2.9902709179715004,38.8464399581308,0.7955703735351491,1.7048982323602644,1.6201951980590792,-1.3026937907754927,4.543084186893651,0.15875070364179322,3.081639692476365,-0.4860547952684655,60.00010041143587,-15.322983489937158,1.4614444944172853,9,-0.6033840179443359,-1.7296981811523438,-4.3979902267456055,-3.964447021484375,1.0994949340820312,1,0.01107653104423223,1.1967245227051722,46.4827995300293,-1.379740818167577,46.393409729003906,-1.4878272183190215,45.83919143676758,0.01107653104423223
4884,2014-10-01,45.54420471191406,45.982215881347656,45.29391479492188,45.87494659423828,2402953.0,-0.00991064587749424,1.5245764016174133,0.6491225443219933,63.912134591614425,70.530231163765,0.09385635064927556,-1.3961468816604423,-3.039280819539435,-2.5426967040547765,39.740665021636204,0.7061805725097585,1.6954556834739947,1.0145763397216783,-1.8189806467984795,3.848133326241836,-0.40220215353840416,2.4313548329817607,1.0637397766113281,19.047508455140143,-54.19836624388124,1.4167784932600804,10,0.12961578369140625,-1.2738075256347656,-3.9376296997070312,-3.5755996704101562,1.9218864440917969,2,-0.00019624529069928176,1.2531763180639384,46.00009536743164,1.1967245227051722,46.4827995300293,-1.379740818167577,46.393409729003906,-0.00019624529069928176
4885,2014-10-02,46.01797103881836,46.393409729003906,45.72298431396485,45.85707092285156,2060521.0,0.010402340537090549,-2.1249922207701695,-0.48648243408456554,70.78892402658937,69.7642868821515,-0.2475957399419002,-1.700109935272863,-3.3840444420264575,-3.0345264806989363,40.71016389608718,0.8492050170898438,1.7579478940532525,1.3252059936523466,-1.453373514941866,4.103785502246559,-0.06408376064475618,2.7144957479494494,0.5899734497070312,55.10196972116156,-24.584671219194966,1.389289754297106,10,-0.3441505432128906,-1.7475738525390625,-4.357762336730957,-4.125347137451172,1.8056793212890625,3,-0.005827492977688142,1.5245764016174133,45.54420471191406,1.2531763180639384,46.00009536743164,1.1967245227051722,46.4827995300293,-0.005827492977688142
4886,2014-10-03,46.11630249023438,46.47386169433594,46.10736083984375,46.37553024291992,1881419.0,0.0021368054522237223,-1.6451550734413503,-1.6111097939732602,61.57085090999636,68.97423351186431,-0.3239385605111025,-1.6344223009832035,-3.3726247434783616,-3.1542439657960486,41.753909595641026,0.4558906555175781,1.794477618358279,1.2662109375000057,-1.4573748103653443,3.9897966853653557,-0.09558193643266577,2.628003811432677,0.46536140441893536,62.5851683044725,-13.977100811572647,1.3617928739326741,10,-0.44248199462891336,-1.8459053039550852,-4.45609378814698,-4.223678588867195,2.4314079284667898,4,0.003682818059754789,-2.1249922207701695,46.01797103881836,1.5245764016174133,45.54420471191406,1.2531763180639384,46.00009536743164,0.003682818059754789
4887,2014-10-06,45.63359451293945,46.22356796264648,45.60677719116211,46.16099548339844,2049223.0,-0.010467187333528027,-1.1230738929192547,2.0345081303804546,60.38514119946017,68.02085659190273,0.26825770746492594,-0.9898490769416668,-2.7653569113089915,-2.690379571522314,41.99799561828208,0.6167907714843679,1.7408352179654614,0.6485240936279268,-1.9394345329869864,3.23648272024284,-0.6454552196795333,1.942503406935387,0.9223143997192338,25.85023151844124,-47.71341180969734,1.2939793133074577,10,0.2145366668701172,-1.318502426147461,-3.7767276763916016,-3.7409706115722656,4.17451477050782,0,0.018217485485773066,-1.6451550734413503,46.11630249023438,-2.1249922207701695,46.01797103881836,1.5245764016174133,45.54420471191406,0.018217485485773066
4888,2014-10-07,44.757572174072266,45.5352668762207,44.73969650268555,45.32072830200195,2262445.0,-0.019196873448546592,-1.6567388535031846,1.067795016455101,51.74998559726539,65.63593264307396,1.234905668027487,0.0499561654803955,-1.7798785714172283,-1.841626231525268,42.16148590307073,0.8938980102539062,1.5695712102861492,-0.32984981536865376,-2.691027944883352,2.0313283141460445,-1.510438880126003,0.8507392493886954,1.7730968562316818,1.0307940369686825,-67.2256730106641,1.1805890647573485,10,0.9162483215332031,-0.3218040466308594,-2.78226375579834,-2.864948272705078,5.622631072998047,1,0.05312560912965569,-1.1230738929192547,45.63359451293945,-1.6451550734413503,46.11630249023438,-2.1249922207701695,46.01797103881836,0.05312560912965569
4889,2014-10-08,44.68606185913086,44.78438949584961,44.0156364440918,44.435768127441406,2381363.0,-0.0015977255125297907,2.440003413988819,-0.44444820765708404,47.6063819222377,63.29873919813732,1.1874558709479857,0.2927704696515221,-1.6539687440115927,-1.7666769183600692,42.51418067181486,0.7687530517578125,1.503529537593046,-0.5005830764770494,-2.590865041500713,1.5896988885466143,-1.5457240589888812,0.5445579060347825,1.772968270068354,27.272741380086252,-35.5972244715362,1.0451409825118303,10,0.6257286071777344,-0.2502937316894531,-2.3800106048583984,-2.793437957763672,5.6405067443847585,2,0.05401076626513346,-1.6567388535031846,44.757572174072266,-1.1230738929192547,45.63359451293945,-1.6451550734413503,46.11630249023438,0.05401076626513346
4890,2014-10-09,44.04245376586914,44.95423126220703,43.95306396484375,44.355316162109375,2170041.0,-0.014402882386249205,-3.072749280343883,-1.2499809488973221,37.02704541863367,59.51780011408996,1.731477383539584,1.0597045885089997,-0.9458922840683996,-1.1303312526342495,42.465524729531374,1.0011672973632812,1.4272345357983696,-1.1879922866821317,-3.131597934838176,0.7556133614739124,-2.1597951107601574,-0.2161894626041061,2.2699727422236293,3.5460917779943464,-52.92024095289132,0.9718028240780229,10,1.2380504608154297,0.3933143615722656,-1.4034242630004883,-2.7040481567382812,5.926555633544922,3,0.07773493748411164,2.440003413988819,44.68606185913086,-1.6567388535031846,44.757572174072266,-1.1230738929192547,45.63359451293945,0.07773493748411164
4891,2014-10-10,43.23794174194336,45.159828186035156,43.211124420166016,44.06032943725586,3188052.0,-0.01826673936476353,-3.4489819024228807,2.6285923306712187,36.14776498035725,55.385249251598516,2.2812082578715547,2.0235847507214686,-0.09761095573701084,-0.32356052063255447,41.497547547823046,1.9487037658691406,1.1647551360438868,-2.027813339233397,-3.781357277314399,-0.2742694011523952,-2.9045853082739015,-1.1510413701928925,2.8857357626894924,0.8902182364308221,-53.44576905729062,0.8767719690405027,10,1.6715927124023438,1.1978263854980469,-0.598912239074707,-1.8995361328125,6.310935974121094,4,0.10605751415118014,-3.072749280343883,44.04245376586914,2.440003413988819,44.68606185913086,-1.6567388535031846,44.757572174072266,0.10605751415118014
4892,2014-10-13,42.08481216430664,42.92507934570313,42.066932678222656,42.92507934570313,3616512.0,-0.02666939107598909,1.04255666883065,1.0217409455247228,31.31428950449991,51.1669464611838,3.067452067441991,3.1361557674907488,1.0893844922165883,0.8150114292987638,40.49709378969527,1.1710090637207031,0.9229111548369033,-3.0531152725219712,-5.3012765996585856,-0.8049539453853569,-4.177195936090278,-1.929034608953664,3.7476100318795247,0.5155064380561877,-52.37566466095054,1.124080663568308,10,2.1855850219726562,2.252626419067383,0.5542173385620117,-0.7464065551757812,7.589210510253906,0,0.1535684234293888,-3.4489819024228807,43.23794174194336,-3.072749280343883,44.04245376586914,2.440003413988819,44.68606185913086,0.1535684234293888
4893,2014-10-14,43.02340698242188,43.47035598754883,42.335105895996094,42.335105895996094,2349256.0,0.02230245948231402,-2.298702018466586,-0.8191455071253153,28.62233561607745,47.24585768612413,1.8575508096179547,2.2116879050730986,0.16167931988416484,-0.14453481174606253,39.210384502796394,1.3855438232421875,0.602860098405408,-2.0515005111694293,-4.46505138829383,0.3620503659549712,-3.258275949731626,-0.8447250726072326,2.3571564716086613,30.924882582784303,-15.75370613039605,1.2067754385621992,10,1.2469902038574148,1.3140316009521413,-0.38437747955322976,-1.6850013732910227,6.686370849609368,1,0.1576979318210996,1.04255666883065,42.08481216430664,-3.4489819024228807,43.23794174194336,-3.072749280343883,44.04245376586914,0.1576979318210996
4894,2014-10-15,43.12173461914063,43.345211029052734,41.7451286315918,42.15632247924805,2939814.0,0.0022854451475431414,1.2658200155033317,1.4026015052595366,31.188116981648363,42.84576801446402,1.5415715041624196,2.1125476934932905,0.09203446197327736,-0.2640257118842513,38.0173566762562,1.6000823974609375,0.23157363633197292,-1.8838954925537053,-4.44130087913468,0.6735098940272692,-3.162598185844189,-0.6051927992632216,1.8611931417929668,40.31411740917394,-3.2872030244287203,1.2787026932904861,10,0.9877605438232351,1.0548019409179616,-0.48270511627197976,-1.7833290100097727,6.74894714355468,2,0.1683250614113243,-2.298702018466586,43.02340698242188,1.04255666883065,42.08481216430664,-3.4489819024228807,43.23794174194336,0.1683250614113243
4895,2014-10-16,43.22900390625,43.55974578857422,42.48706817626953,42.5675163269043,2381922.0,0.002487592116986681,-1.6087029125673176,0.6851867218277391,26.649086321222697,38.96557194904473,1.1142593116333401,1.965973975117464,0.025948239630906755,-0.3949039508661514,36.398439899768846,1.0726776123046875,-0.0990326123631391,-1.68768310546875,-4.365652059070868,0.9902858481333681,-3.026667582269809,-0.34869862866769097,1.300631976575744,43.45551492889963,5.4633520253676835,1.3389844768010584,10,0.7553443908691406,0.9475326538085938,-0.5899744033813477,-1.8905982971191406,6.6953125,3,0.16418524730891293,1.2658200155033317,43.12173461914063,-2.298702018466586,43.02340698242188,1.04255666883065,42.08481216430664,0.16418524730891293
4896,2014-10-17,43.515052795410156,43.98881912231445,43.1932487487793,43.47035598754883,1911959.0,0.006617059458055241,-1.6567219317074413,0.06757013926934057,28.717968638440468,35.44699722004254,0.4698265003551896,1.5844507523400395,-0.21099829004045034,-0.7092755723693074,33.958492268847095,0.7955703735351562,-0.354057562280758,-1.289449882507327,-4.006589585619039,1.4276898206043853,-2.6480197340631833,0.06911996904852913,0.6247520722428348,78.884506180186,46.07514755959409,1.3585698515558546,10,0.12514495849609375,0.6614837646484375,-0.8536758422851562,-2.176647186279297,6.865150451660156,4,0.14831549519996567,-1.6087029125673176,43.22900390625,1.2658200155033317,43.12173461914063,-2.298702018466586,43.02340698242188,0.14831549519996567
4897,2014-10-20,43.89942932128906,43.90836715698242,43.28263854980469,43.45248031616211,1469068.0,0.008833185327525417,1.6923209493561808,9.99957326960826,34.720419444362776,33.55482320305337,-0.20831742779246554,1.164006264160534,-0.5528969462052444,-1.1157452761658107,32.03449446471275,0.6257286071777344,-0.7274424796727175,-0.8442882537841783,-3.5864464436421173,1.8978699360737608,-2.2153673487131513,0.5267908411447948,-2.1543006896972656,96.01594777020249,63.892956153644015,1.37107909492897,10,-0.44695091247558594,0.27710723876953125,-0.9542379379272461,-2.3375473022460938,5.256130218505859,0,0.1286907024104682,-1.6567219317074413,43.515052795410156,-1.6087029125673176,43.22900390625,1.2658200155033317,43.12173461914063,0.1286907024104682
4898,2014-10-21,44.176536560058594,44.337440490722656,43.47035598754883,43.82791519165039,1388522.0,0.006312319842279868,1.5866548316064388,0.7800025604916144,39.786375528733984,32.685933603775176,-0.6442632868542688,0.8658153735569556,-0.7730562098159339,-1.4169841914049428,30.39051383868463,0.8670845031738281,-1.0033925864123603,-0.5256145477294893,-3.2761040484934227,2.224874953034444,-1.900859298111456,0.8496302026524774,-2.388143157958986,93.79303342314648,57.536878721142614,1.3752447503819656,10,-0.7240581512451172,0.0,-0.9989309310913086,-2.3822402954101562,5.756717681884766,1,0.12444357440805809,1.6923209493561808,43.89942932128906,-1.6567219317074413,43.515052795410156,-1.6087029125673176,43.22900390625,0.12444357440805809
4899,2014-10-22,44.265926361083984,44.58773040771485,44.16759872436523,44.16759872436523,1316255.0,0.002023467840306159,-7.545546244567645,0.28204707349901914,36.11897914256393,32.58503735087854,-0.8934750966321658,0.6543867596813442,-0.7891646049808685,-1.5376528467630308,27.91700741731933,0.4201316833496236,-1.256573442530808,-0.33744869232177876,-2.9955203705609605,2.320622985917403,-1.6664845314413697,0.9915871467978121,-2.375571075439453,84.6808286542356,48.70969431327355,1.3290358391195893,10,-0.8134479522705078,-0.08938980102539062,-1.0793828964233398,-2.4626922607421875,6.677433013916016,2,0.1229806290856974,1.5866548316064388,44.176536560058594,1.6923209493561808,43.89942932128906,-1.6567219317074413,43.515052795410156,0.1229806290856974
4900,2014-10-23,44.96316909790039,45.23133850097656,44.5251579284668,44.69499969482422,2250475.0,0.01575122886006919,-1.3235244281276475,2.727304469273546,41.655869160168336,33.1970489264131,-1.616356859920323,-0.11789493191150768,-1.4159045106896144,-2.25672829262011,25.53539726873878,0.9654121398925781,-1.374737390973479,0.4035951614379911,-2.1969808005074682,3.0041711233834505,-0.8966928195347421,1.7038831424107244,-2.9109713049316426,86.84212003975496,51.99698757064377,1.3002879809727306,10,-1.474935531616211,-0.7866325378417969,-1.767685890197754,-3.1509952545166016,6.453960418701172,3,0.10914516844018629,-7.545546244567645,44.265926361083984,1.5866548316064388,44.176536560058594,1.6923209493561808,43.89942932128906,0.10914516844018629
4901,2014-10-24,45.63359451293945,45.6604118347168,44.93635177612305,44.95423126220703,1992952.0,0.014910546309120587,-1.0249966660443284,2.533336178324016,50.0,35.273238981468666,-2.1358270027275665,-0.8939981922521412,-2.0152283011320407,-2.9431686556758763,22.95020336024767,0.72406005859375,-1.4433912167231497,1.112011337280272,-1.3963296267977938,3.620352301358338,-0.14215914475876446,2.3661818193193085,-3.3270654633300794,98.8721665792315,60.291350016478006,1.2541704820390331,10,-1.9308242797851562,-1.4570579528808594,-2.259331703186035,-3.642641067504883,5.792472839355469,4,0.09402550772312956,-1.3235244281276475,44.96316909790039,-7.545546244567645,44.265926361083984,1.5866548316064388,44.176536560058594,0.09402550772312956
4902,2014-10-27,45.96433639526367,46.08948516845703,45.60677719116211,45.60677719116211,2633292.0,0.007247771863126751,-1.700017069944096,0.5263151984098017,59.20872917639415,38.671727154837185,-2.076781667846511,-1.3339667494705196,-2.2488107608872383,-3.2970141109181483,20.35587281817548,0.4827079772949219,-1.369651022367968,1.4686763763427706,-0.9638945151548484,3.9012472678403896,0.2523909305939611,2.68496182209158,-3.3224190671435565,95.22174109984284,49.747531444233864,1.21628544574881,10,-2.047029495239258,-1.7877998352050781,-2.1610021591186523,-3.5443115234375,5.980194091796875,0,0.09607158936948479,-1.0249966660443284,45.63359451293945,-1.3235244281276475,44.96316909790039,-7.545546244567645,44.265926361083984,0.09607158936948479
4903,2014-10-28,46.50961685180664,46.9565658569336,46.09842300415039,46.09842300415039,2721333.0,0.011863120395210425,-3.173909009945114,1.150002133743012,62.97709136199818,42.203835419320505,-2.319453298528572,-1.9385061515531206,-2.712799097239113,-3.8678856297363637,18.200120225334015,0.992229461669929,-1.2015311716010473,1.988480758666995,-0.5199207547734375,4.4968822721074275,0.7342800019467788,3.2426815153872113,-3.453991382846098,83.97438966176118,34.70252221316629,1.2542007567202165,10,-1.7877998352050781,-2.1587696075439453,-2.706282615661621,-4.089591979980469,5.2024993896484375,1,0.05689022759355411,-1.700017069944096,45.96433639526367,-1.0249966660443284,45.63359451293945,-1.3235244281276475,44.96316909790039,0.05689022759355411
4904,2014-10-29,45.5352668762207,46.46492385864258,45.08831787109375,46.3576545715332,5176418.0,-0.0209494302799893,1.6551665783742422,-2.0,60.14580978356684,45.92569358180317,-1.0803504996999536,-1.0170023478936017,-1.6760245874080795,-2.9224832034384036,16.51022813297255,1.4212989807128906,-0.8826717398858506,1.0145776748657198,-1.4930594632100522,3.522214812941492,-0.23924089417216265,2.2683962439036023,-1.9335097529439338,41.54419897737441,-12.953518354464322,1.253818569037885,10,-0.4603595733642578,-1.1844196319580078,-1.5889091491699219,-3.1152420043945312,6.775760650634766,2,0.09658420093765518,-3.173909009945114,46.50961685180664,-1.700017069944096,45.96433639526367,-1.0249966660443284,45.63359451293945,0.09658420093765518
4905,2014-10-30,45.74980163574219,45.94646072387695,43.72064971923828,45.35648727416992,1503524.0,0.004711397873315537,4.659087051612183,-0.4782590544752857,68.56012325516762,50.35259965032842,-1.0054389556970236,-1.320352976828346,-1.8214731000148703,-3.1571617025101233,14.10244068717985,2.225811004638672,-0.5839009665985557,1.242520904541017,-1.234082364001999,3.719124173084033,0.004219270269508968,2.480822538812525,1.2067642211914134,62.707184925660854,1.3694704758990497,1.2383016342715074,10,-0.6301994323730469,-1.3989543914794922,-1.5442123413085938,-3.1241798400878906,6.605922698974609,3,0.11352087995066462,1.6551665783742422,45.5352668762207,-3.173909009945114,46.50961685180664,-1.700017069944096,45.96433639526367,0.11352087995066462
4906,2014-10-31,46.28614044189453,46.31295776367188,45.99115371704102,46.27720260620117,1561360.0,0.011723303423753606,9.285801377794408,0.022724407157751807,84.15698368619638,55.845551232754374,-1.237497599882687,-1.9429306222907599,-2.281645221197408,-3.7111581636073367,11.468091456234472,0.5631561279296946,-0.2856031962501504,1.7703678131103544,-0.7305110393246821,4.271246665545391,0.5199283868928362,3.0208072393278727,0.6057070922851651,79.28174320622044,9.826993868997164,1.2504394262175185,10,-1.0726795196533203,-1.935293197631836,-1.959874153137207,-3.6605186462402344,5.470668792724609,4,0.11085368159283515,4.659087051612183,45.74980163574219,1.6551665783742422,45.5352668762207,-3.173909009945114,46.50961685180664,0.11085368159283515
4907,2014-11-03,46.46492385864258,46.56325149536133,46.035850524902344,46.31295776367188,1353171.0,0.0038625691198530543,2.025637658799199,17.002560819461433,81.9237331857527,60.52747986131201,-1.1332705698256689,-2.1673613249133012,-2.384072220820599,-3.891609487651472,9.666053994942406,0.5274009704589844,0.06393090132665691,1.9075847625732436,-0.6970057494289108,4.512175274575398,0.60528950657217,3.2098800185743173,0.36349971923829116,84.80671385256666,10.045352052065496,1.302295256001077,11,-1.1263160705566406,-2.114076614379883,-1.6537179946899414,-3.7052173614501953,4.934326171875,0,0.10677179863127151,9.285801377794408,46.28614044189453,4.659087051612183,45.74980163574219,1.6551665783742422,45.5352668762207,0.10677179863127151
4908,2014-11-04,47.13534545898438,47.1800422668457,46.47386169433594,46.4827995300293,1407540.0,0.014428552651488014,-1.106676074129288,4.294023144313323,83.65818204153081,65.80961351675278,-1.4973049506845584,-2.7937494727643397,-2.9681963450932543,-4.564812979724017,9.271357851577296,0.715118408203125,0.42557332426297023,2.459117698669438,-0.38958723235621306,5.307822629695089,1.0347652331566124,3.8834701641822633,-3.414695739746101,98.7079579074588,18.78003959588203,1.4243524655128237,11,-1.68499946594239,-2.672760009765632,-2.315199851989753,-4.375638961791999,4.558891296386712,1,0.10202927296376685,2.025637658799199,46.46492385864258,9.285801377794408,46.28614044189453,4.659087051612183,45.74980163574219,0.10202927296376685
4909,2014-11-05,47.09959030151367,47.51972579956055,46.97444534301758,47.33200454711914,1457546.0,-0.0007585636028025755,-1.259273894008124,-0.3561653445262178,82.85282634725101,70.38705320420641,-1.1368785379294195,-2.7066807740005245,-2.84650899200129,-4.536072348032931,9.87265919143072,0.5452804565429688,0.7324135514958385,2.3026861190795884,-0.7452865390970089,5.350658777256186,0.7786997899912933,3.8266724481678835,-3.3097527313232433,88.94111386126187,4.2179354959387325,1.5239863290882973,11,-1.4794025421142578,-2.4671630859375,-2.266036033630371,-4.241556167602539,4.192390441894531,2,0.09793133890154393,-1.106676074129288,47.13534545898438,2.025637658799199,46.46492385864258,9.285801377794408,46.28614044189453,0.09793133890154393
4910,2014-11-06,47.46609115600586,47.582298278808594,46.87611770629883,46.92974853515625,1419174.0,0.007781402176664232,-1.194455804690695,-2.3077011456521026,83.08385404455419,74.06303698693465,-1.2415667744860386,-2.955047041480654,-3.1164363324411894,-4.902246751742624,10.28341329991498,0.7061805725097656,1.0081917082030643,2.4980051040649442,-0.7495835175882988,5.745593725718187,0.8742107932383263,4.121799414891562,-3.5270580566406267,92.69663325413737,6.936035780981484,1.62379431082662,11,-1.8146171569824219,-2.802377700805664,-2.4939823150634766,-4.599117279052734,3.664989471435547,3,0.10207152628022076,-1.259273894008124,47.09959030151367,-1.106676074129288,47.13534545898438,2.025637658799199,46.46492385864258,0.10207152628022076
4911,2014-11-07,47.82365036010742,48.10075759887695,47.46609115600586,47.73426055908203,1673565.0,0.007532939734312238,-1.0285677707262653,0.1666654812623134,83.00753964103112,76.7073492607832,-1.4033766228805717,-3.110941159108336,-3.362630792586181,-5.259252497952616,10.93191706401052,0.6346664428710938,1.3372613419779569,2.626278877258301,-0.7518820463245959,6.004439800841197,0.9371984154668525,4.315359339049749,-3.666021349975587,86.5801593562201,2.02935211776537,1.6890804617914483,11,-1.9129467010498047,-2.900707244873047,-2.851541519165039,-4.849409103393555,2.154296875,4,0.09476637480583983,-1.194455804690695,47.46609115600586,-1.259273894008124,47.09959030151367,-1.106676074129288,47.13534545898438,0.09476637480583983
4912,2014-11-10,48.54771041870117,48.55664825439453,47.582298278808594,47.74319839477539,2144759.0,0.015140208937244326,1.3695636039780317,9.00004267486024,84.19583124187157,79.06498702521357,-1.9248682686161445,-3.505732171153852,-3.9695153143092057,-5.975688444518596,10.651826525660772,0.9743499755859375,1.6221892744638922,3.027194023132324,-0.33373179239477224,6.388119838659421,1.346731115368776,4.7076569308958724,-4.074631121469729,99.57087126137841,15.52038666000675,1.6804629077635496,11,-2.4090614318847656,-3.396821975708008,-3.575601577758789,-5.573469161987305,2.4761009216308594,0,0.06610196007681934,-1.0285677707262653,47.82365036010742,-1.194455804690695,47.46609115600586,-1.259273894008124,47.09959030151367,0.06610196007681934
4913,2014-11-11,49.80810928344727,49.91537475585938,49.03041458129883,49.03041458129883,4221278.0,0.02596206605575735,-1.2758549649773565,0.9666663505580986,86.64304925858887,82.00912474466047,-2.981731962239394,-4.460466849809258,-5.108068291633451,-7.193366964310485,11.287655753282847,1.3676643371582102,1.840316974086143,3.9483577728271584,0.29203105161195,7.604684494042367,2.120194412219554,5.776521133434763,-4.92667309049952,96.47066797368723,11.983558951263333,1.8281633606076042,11,-2.9900970458984446,-3.977857589721687,-4.7264976501464915,-6.7265987396240305,1.787799835205071,1,0.031945415514880615,1.3695636039780317,48.54771041870117,-1.0285677707262653,47.82365036010742,-1.194455804690695,47.46609115600586,0.031945415514880615
4914,2014-11-12,50.38020324707031,50.64837265014648,49.6472053527832,49.682960510253906,2678376.0,0.011485960255334549,-1.6046525475873656,0.8965507092824687,86.41828778706096,83.99336524820416,-3.1226810319894867,-4.701965128147748,-5.544833837206632,-7.72154935610137,11.589447271209655,1.0011672973632741,1.994550237171282,4.1575283050537095,0.21571671910789547,8.099339890999524,2.1866225120808025,6.1284340980266165,-4.894694426573167,92.89100532524888,8.342327415824116,1.970905792972907,11,-2.0604400634765625,-4.183452606201172,-5.325408935546875,-7.169078826904297,0.9028396606445384,2,0.026082338371217206,-1.2758549649773565,49.80810928344727,1.3695636039780317,48.54771041870117,-1.0285677707262653,47.82365036010742,0.026082338371217206
4915,2014-11-13,50.32656860351562,50.818214416503906,50.07627868652344,50.52322769165039,2027855.0,-0.0010645976017933378,-1.128210879924717,-0.2820525446169772,84.40367998720299,84.02077594831601,-2.6279114077247385,-4.310327949201131,-5.360331853432491,-7.609738872969764,12.183836286332586,0.7419357299804688,2.0865162670474575,3.7490154266357365,-0.33345103459546266,7.831481887866936,1.7077821960201405,5.7902486572513325,-4.118258846867569,85.33330146949186,2.489191934479777,2.041233230615598,11,-1.899536132812493,-4.044897079467766,-5.452789306640618,-7.115444183349602,2.082786560058601,3,0.0191829518022244,-1.6046525475873656,50.38020324707031,-1.2758549649773565,49.80810928344727,1.3695636039780317,48.54771041870117,0.0191829518022244
4916,2014-11-14,49.96900939941406,50.66625213623047,49.90643692016602,50.33551025390625,1559347.0,-0.007104780119592258,-2.0909048587080257,1.8636354819311491,79.24284013502162,83.72289894267921,-1.8919579359261576,-3.630606292870425,-4.880278131891913,-7.192637805511957,13.219020205497916,0.759815216064446,2.2845732539816055,3.068758392333983,-1.014749332627943,7.152266117295909,1.0270045298530164,5.1105122548149495,-3.0231148971890747,73.75689044603408,-7.210825214707782,2.041753862480963,11,-1.3229713439941406,-3.687337875366211,-5.110873222351074,-6.091928482055664,2.333080291748047,4,0.023255838808783125,-1.128210879924717,50.32656860351562,-1.6046525475873656,50.38020324707031,-1.2758549649773565,49.80810928344727,0.023255838808783125
4917,2014-11-17,49.54887771606445,50.03158187866211,49.54887771606445,49.93325424194336,1431368.0,-0.008407844950285015,-1.5116214445922074,1.0487738873391899,72.60640893810105,82.49492415340926,-1.104514241795961,-2.914983881328297,-4.338855654431562,-6.719370208447408,14.165656711022672,0.48270416259765625,2.4187517190310075,2.366154289245607,-1.6238568480434807,6.3561654265346945,0.3711487206010631,4.361159857890151,-1.9834120275548415,29.000066145892234,-49.45630627287308,1.9950055686445436,11,-0.7017116546630859,-3.2672061920166016,-4.876226425170898,-5.671796798706055,2.672760009765625,0,0.008659520433575096,-2.0909048587080257,49.96900939941406,-1.128210879924717,50.32656860351562,-1.6046525475873656,50.38020324707031,0.008659520433575096
4918,2014-11-18,49.67402267456055,49.78129196166992,49.45054626464844,49.539939880371094,1756908.0,0.0025256870440784063,-1.1142689930136436,-0.34883190091502747,85.23594556851019,82.75971517799363,-0.9294152735485142,-2.748047558070226,-4.331550455169179,-6.786829298449639,15.599160303292281,0.3307456970214844,2.431578325502514,2.2164249420166016,-1.657351725852152,6.090201609885355,0.2795366080822248,4.153313275950978,-1.5881171895718467,16.339958608301767,-64.02671309462428,1.9368883339343763,11,-0.8268566131591797,-3.3923511505126953,-5.370104789733887,-5.796941757202148,2.529735565185554,1,0.027172928486477232,-1.5116214445922074,49.54887771606445,-2.0909048587080257,49.96900939941406,-1.128210879924717,50.32656860351562,0.027172928486477232
4919,2014-11-19,49.70977783203125,49.96900939941406,49.52206039428711,49.53099822998047,1356304.0,0.0007197958922100511,-3.545507448789572,1.3333523002076872,84.77239656886512,82.94733101402817,-0.6213160969519365,-2.4823217296232514,-4.231421004255665,-6.758538545362612,17.193162000336525,0.4469490051269531,2.4970784241518373,1.97998752593994,-1.7101976087605877,5.670172660640468,0.13489495858967615,3.825080093290204,-1.1867029180001154,18.95427388808622,-61.01704508506796,1.8450925673502632,11,-0.5676250457763672,-3.4281063079833984,-5.40585994720459,-5.832696914672852,2.8962364196777273,2,0.03794286293119864,-1.1142689930136436,49.67402267456055,-1.5116214445922074,49.54887771606445,-2.0909048587080257,49.96900939941406,0.03794286293119864
4920,2014-11-20,49.87068176269531,50.13885116577149,49.486305236816406,49.486305236816406,1339076.0,0.003236866823419726,-2.395347452412653,2.150002133743012,83.69751539519709,83.02399498671328,-0.45288417660368907,-2.3786718632851276,-4.26675406676528,-6.8530970905595225,18.266604459186176,0.6525459289550852,2.4975155203413806,1.8955158233642564,-1.670641015626245,5.461672662354758,0.11243740386900924,3.6785942428595035,-0.9803845282685373,34.55897580721077,-43.62002956553681,1.7830784194952494,11,-0.6704254150390625,-3.2180404663085938,-5.727665901184082,-5.993600845336914,2.6816978454589844,3,0.028320469965502415,-3.545507448789572,49.70977783203125,-1.1142689930136436,49.67402267456055,-1.5116214445922074,49.54887771606445,0.028320469965502415
4921,2014-11-21,49.92431640625,50.37126541137695,49.88855743408203,50.3086929321289,1197785.0,0.0010754744402714511,-1.1176303238222742,-0.9999999999999815,83.30467535195689,82.92497766561165,-0.19802753967421438,-2.207557241512461,-4.171145153953077,-6.839971822271323,19.05663522436467,0.5005836486816406,2.5261385542571446,1.734614372253418,-1.7538242901323855,5.223053034639221,-0.009604958939483765,3.4788337034463197,-0.7255524226908818,51.45653191692112,-24.814866902943933,1.7442193311929008,11,-1.9073486328125e-06,-2.9185848236083984,-5.843873977661133,-6.047235488891602,2.4850387573242188,4,0.04977611985916175,-2.395347452412653,49.87068176269531,-3.545507448789572,49.70977783203125,-1.1142689930136436,49.67402267456055,0.04977611985916175
4922,2014-11-24,50.38020324707031,50.42490005493164,49.91537475585938,50.05839920043945,1668307.0,0.00913155900044016,1.4782499791266248,-0.8372104563228356,82.5853112885183,82.47411789115937,-0.409726310243272,-2.4407968743424817,-4.537423158148158,-7.226626424029192,19.528019558757485,0.5095252990722585,2.5499612472192155,1.969707870483397,-1.4844968827386253,5.423912623705419,0.2426054938723894,3.6968102470944046,-0.922327194240026,95.41267162840956,21.071402500829038,1.7271023766110103,11,-0.24582290649414062,-3.3297767639160156,-6.471836090087891,-6.503122329711914,1.8414344787597656,0,0.03814765166124179,-1.1176303238222742,49.92431640625,-2.395347452412653,49.87068176269531,-3.545507448789572,49.70977783203125,0.03814765166124179
4923,2014-11-25,49.15555953979492,50.63943481445313,49.12874221801758,50.38914489746094,3375881.0,-0.02430803427428818,-1.3472174065084852,-3.8333432117497837,66.66666666666666,80.27949332222666,0.7963651633341584,-1.0622227535893671,-3.224026575617806,-5.93617148858511,18.989200124024972,1.510692596435554,2.53279988456071,0.6127670288085909,-2.73596409215844,3.961498149775622,-1.0615985316749246,2.2871325892921064,1.6626548767089844,1.7751673530815355,-67.79797746107494,1.6743655604835157,11,0.8179187774658203,-2.0112743377685547,-5.341052055358887,-5.278478622436523,2.68170166015625,1,0.06237500324969236,1.4782499791266248,50.38020324707031,-1.1176303238222742,49.92431640625,-2.395347452412653,49.87068176269531,0.06237500324969236
4924,2014-11-26,49.93325424194336,49.96900939941406,49.15555953979492,49.2270736694336,1025059.0,0.01582109347201799,1.0919619163474226,-0.572461863397824,68.75,78.54019554587076,-0.057436658513580596,-1.5742501104650373,-3.9093060449709895,-6.632017083163525,19.57147127207127,0.8134498596191406,2.461000158321653,1.1705623626708999,-1.9137804167832613,4.254905142125061,-0.3716090270561807,2.7127337523979804,0.8511707305908232,53.25451556617208,-12.840385052733687,1.5421713897270817,11,-0.03575706481933594,-2.6638221740722656,-6.118746757507324,-6.056173324584961,2.0827865600585938,2,0.04547077958911694,-1.3472174065084852,49.15555953979492,1.4782499791266248,50.38020324707031,-1.1176303238222742,49.92431640625,0.04547077958911694
4925,2014-11-28,50.943359375,51.14001846313477,50.21036148071289,50.26399612426758,763844.0,0.020229106802499563,-1.3636372453458048,0.9620248378087942,71.56983604758688,77.68763953615579,-1.084942376491938,-2.292873993965742,-4.829490809600031,-7.557564925510917,21.340984088558805,1.2067642211914134,2.247184460878067,1.9209896087646499,-0.9633313573289541,4.805310574858254,0.4788291257178443,3.3631500918114554,-1.8146171569824219,90.22217417362707,25.614806471093686,1.4421604830468033,11,-0.8089790344238281,-3.5130252838134766,-7.128851890563965,-7.066278457641602,2.8604812622070312,4,0.032637323040869415,1.0919619163474226,49.93325424194336,-1.3472174065084852,49.15555953979492,1.4782499791266248,50.38020324707031,0.032637323040869415
4926,2014-12-01,51.41712951660156,51.80150604248047,50.773521423339844,50.85396957397461,2227542.0,0.009299939136602431,-1.8395159293387493,0.8289526141130097,70.55058108179733,77.4592142187887,-1.4881939601264236,-2.490208139797346,-5.230187971896072,-7.930746816856562,23.447355130047992,1.027984619140625,2.0024706961956724,2.1382102966308594,-0.6318659409947713,4.90828653425649,0.753172177818044,3.5232484154436747,-2.2615699768066406,85.61876203348609,24.383388332326504,1.385038118812817,12,-0.9520053863525391,-3.6560516357421875,-7.584744453430176,-7.540048599243164,3.2359161376953196,0,0.022079219556318863,-1.3636372453458048,50.943359375,1.0919619163474226,49.93325424194336,-1.3472174065084852,49.15555953979492,0.022079219556318863
4927,2014-12-02,51.42606735229492,52.06967544555664,51.36349487304688,51.65848159790039,1294440.0,0.00017382992355630122,-2.950006401229153,-0.41269669238428763,64.11856266535642,75.11283834066052,-1.344207391323863,-2.222353771865315,-5.143693776385511,-7.833455852276941,25.51250554727784,0.7061805725097585,1.7986938889367252,1.8990909576416044,-0.6927711728316837,4.4909530881148925,0.6031598924049604,3.1950220228782484,-2.164669952392579,78.11551492448258,20.45575253664113,1.2959310652366438,12,-0.8268585205078125,-3.530904769897461,-7.486413955688477,-7.548986434936523,2.1096038818359375,1,0.019120416199498003,-1.8395159293387493,51.41712951660156,-1.3636372453458048,50.943359375,1.0919619163474226,49.93325424194336,0.019120416199498003
4928,2014-12-03,51.94453048706055,52.105430603027344,51.10426330566406,51.19365310668945,2035463.0,0.010081718503067494,-1.1538423661490989,-3.2307717559006006,63.77954555076986,72.78029933864993,-1.683798253803218,-2.4896997272487127,-5.555274675435427,-8.240597789090366,27.071196545553654,1.0011672973632812,1.6733052619223159,2.1770948410034165,-0.37252083350681175,4.726710515513645,0.902287003748306,3.451902678258527,-2.514636404418944,94.54552037977942,39.634466615589496,1.274807837255113,12,-1.327444076538086,-4.031490325927734,-7.897608757019043,-8.067449569702148,1.5464439392089844,2,0.005334675973990288,-2.950006401229153,51.42606735229492,-1.8395159293387493,51.41712951660156,-1.3636372453458048,50.943359375,0.005334675973990288
4929,2014-12-04,51.71211624145508,52.15012741088867,51.61378479003906,51.98922348022461,1169035.0,-0.004474277530785664,-1.2641469934619471,-0.3690445950477042,61.83208295192093,70.35080684495257,-1.2711584802892446,-1.9963633107024208,-5.256243292240811,-7.892944479254538,28.4628048827765,0.5363426208496094,1.6368749774090787,1.7140542984008817,-0.6469525998701826,4.075061196671946,0.533550849265346,2.8945577475364175,-2.068179237182619,77.4193802138848,25.267774860257106,1.1805034491355326,12,-1.0726814270019531,-3.7767276763916016,-7.175784111022949,-7.660724639892578,1.2514572143554688,3,0.002420031659732702,-1.1538423661490989,51.94453048706055,-2.950006401229153,51.42606735229492,-1.8395159293387493,51.41712951660156,0.002420031659732702
4930,2014-12-05,52.31102752685547,52.33784484863281,51.78362655639648,51.78362655639648,831972.0,0.011581643315542234,-1.1016961411883541,-1.9032377963162064,69.20821407967043,68.7845333702541,-1.6623130360937708,-2.333324232911565,-5.767236639947683,-8.369252302943949,30.07229265406216,0.6257286071777344,1.5436250099910467,2.070718765258789,-0.18845867137839178,4.32989620189597,0.9411300469402022,3.200307483577376,-2.4164714819213913,98.28569199030429,46.84836412521652,1.1295887183185889,12,-1.5777339935302734,-4.281780242919922,-7.598150253295898,-7.973588943481445,0.6793632507324219,4,-0.0056390925355476185,-1.2641469934619471,51.71211624145508,-1.1538423661490989,51.94453048706055,-2.950006401229153,51.42606735229492,-0.0056390925355476185
4931,2014-12-08,52.3557243347168,52.65071105957031,51.98028564453125,52.24845504760742,1437857.0,0.0008544433167247956,-1.0833343211749784,0.20339228237676482,74.53124458230758,67.889637069564,-1.4816562888163887,-2.130302286624733,-5.7395502974585355,-8.287985548366407,31.43652032971498,0.6704254150390625,1.4661904059789705,1.8888118743896456,-0.2560082393013161,4.033631988080607,0.8164018175441683,2.961221931235123,-2.1679736333388746,80.92488258278408,25.548533115273464,1.0724100568454793,12,-1.4659976959228516,-3.034791946411133,-7.620499610900879,-8.004877090454102,0.18771743774414062,0,0.027659178072530155,-1.1016961411883541,52.31102752685547,-1.2641469934619471,51.71211624145508,-1.1538423661490989,51.94453048706055,0.027659178072530155
4932,2014-12-09,51.75680923461914,52.105430603027344,51.43500518798828,51.76575088500977,1430809.0,-0.011439343218111464,-1.0547871531959172,-0.08335704125184433,66.81094788387549,67.90566831592055,-0.7453117113924677,-1.3477420244561387,-5.076600850393987,-7.574160026851686,32.26881503539577,0.9207191467285156,1.3917658011270433,1.1294418334960952,-0.8871621237430034,3.1460457907351937,0.12113985487654588,2.1377438121156445,-1.224244083094284,42.19644196234755,-17.369322915392218,1.0083019786195486,12,-0.8536739349365234,-2.4135284423828125,-6.9746551513671875,-7.405961990356445,1.0726814270019531,1,0.05595855815896211,-1.0833343211749784,52.3557243347168,-1.1016961411883541,52.31102752685547,-1.2641469934619471,51.71211624145508,0.05595855815896211
4933,2014-12-10,51.39925003051758,52.56132125854492,51.37243270874024,51.61378479003906,1413581.0,-0.0069084475915179855,-7.866697961564593,23.99274744025397,62.96296079486218,67.26266395979412,-0.04024738508937986,-0.9116050356249659,-4.642280540290059,-7.097464704295895,32.38846266733235,1.1888885498046804,1.3177223773738973,0.6923255920410156,-1.3137083168924946,2.698359500974526,-0.310691362425743,1.6953425465077743,-0.570144451866355,2.0979250536412803,-60.018775626251966,1.0030169544667555,12,0.03128623962402344,-1.8369636535644531,-6.554522514343262,-7.048402786254883,1.5643234252929688,2,0.04156522132803131,-1.0547871531959172,51.75680923461914,-1.0833343211749784,52.3557243347168,-1.1016961411883541,52.31102752685547,0.04156522132803131
4934,2014-12-11,51.694236755371094,52.16800308227539,51.595909118652344,51.7299919128418,1830854.0,0.005739125078252583,-3.923135002051703,0.1666637031241665,63.70966261715479,66.38931135641279,-0.06612296453612032,-1.1627130317363736,-4.840798772922838,-7.273245084370593,32.11529711448947,0.7687530517578125,1.2338249053913657,0.9216106414794893,-1.1250308630932153,2.968252146052194,-0.10171011080686299,1.9449313937658417,-0.6101064093912001,25.17480221908503,-38.75773603719575,1.0233207522863512,12,0.017879486083984375,-1.9308223724365234,-6.737771034240723,-7.231651306152344,1.6179580688476562,3,0.03475702096930089,-7.866697961564593,51.39925003051758,-1.0547871531959172,51.75680923461914,-1.0833343211749784,52.3557243347168,0.03475702096930089
4935,2014-12-12,51.2919807434082,52.105430603027344,51.11320114135742,51.47076034545898,2037588.0,-0.007781447937155073,-2.7000099574673895,5.000106689426879,59.770090510783405,65.19147907074456,0.4367102694538758,-0.7214094062632341,-4.3600327888763175,-6.756765324935074,31.501473810245983,0.9922294616699219,1.3159572387593172,0.47108402252197124,-1.5767997518210564,2.518967796864999,-0.5528578646495461,1.4950259096934886,1.3587303161621094,11.627866586941042,-51.6569595724346,1.0239418871715145,12,0.5855064392089844,-1.5285663604736328,-6.16567325592041,-6.659553527832031,3.1822853088378977,4,0.03258974771835388,-3.923135002051703,51.694236755371094,-7.866697961564593,51.39925003051758,-1.0547871531959172,51.75680923461914,0.03258974771835388
4936,2014-12-15,51.131080627441406,52.62389373779297,51.02381134033203,51.98922348022461,2864526.0,-0.00313694487198124,-1.983331970113479,4.800004267486215,55.60000682795821,64.24497286658921,0.6177279309232304,-0.49433060555190167,-4.124043670252874,-6.492835867754252,31.19230270869513,1.6000823974609375,1.324683699945794,0.2520803451538072,-1.759657021205669,2.2638177115132834,-0.7537883380259274,1.2579490283335417,-0.017879486083984375,6.703985199736799,-50.34746625069322,1.0058686831797372,12,0.7061805725097656,-1.0726795196533203,-5.97348690032959,-6.467367172241211,3.5934791564941406,0,0.0363635997387588,-2.7000099574673895,51.2919807434082,-3.923135002051703,51.694236755371094,-7.866697961564593,51.39925003051758,0.0363635997387588
4937,2014-12-16,49.97794723510742,51.04169082641602,49.897499084472656,50.93442153930664,2522654.0,-0.022552494063955097,-1.0480075927241073,1.1145863431678054,56.199453165349034,63.40274037932023,1.7252742953076918,0.7300244994609599,-2.8921111117718112,-5.233340576758479,30.79411320331972,1.23358154296875,1.1925262817619782,-0.9225065231323271,-2.8830182645047557,1.0380052182401016,-1.9027623938185414,0.057749347553887276,2.645946502685547,2.950715536974541,-58.56913296486113,0.980255870686215,12,1.2961578369140625,0.13855743408203125,-4.561123847961426,-5.055004119873047,5.595817565917969,1,0.051332531231922385,-1.983331970113479,51.131080627441406,-2.7000099574673895,51.2919807434082,-3.923135002051703,51.694236755371094,0.051332531231922385
4938,2014-12-17,51.02381134033203,52.15012741088867,50.01370620727539,51.7299919128418,5711377.0,0.020926511853410767,1.762997881068494,0.7383163033334131,57.90154187347605,62.96601359282635,0.5979525226701554,-0.22085531056406182,-3.8171572114233,-6.169392320393399,30.78489725777414,2.17218017578125,1.0606619682943546,0.05586814880371094,-1.817890656447247,1.9296269540546689,-0.881011253821768,0.9927475514291899,1.6000823974609375,41.31141669045261,-20.375962467865897,0.9368794026254785,12,0.2502937316894531,-0.18324851989746094,-5.379042625427246,-5.872922897338867,3.870586395263672,2,0.03538895417367138,-1.0480075927241073,49.97794723510742,-1.983331970113479,51.131080627441406,-2.7000099574673895,51.2919807434082,0.03538895417367138
4939,2014-12-18,51.595909118652344,51.6048469543457,51.07744598388672,51.39925003051758,2157512.0,0.011212368564637032,3.9166948203204184,-0.27848272211148384,55.04842369195828,61.392703549747225,0.008534776721674575,-0.6792281348317033,-4.256992808561385,-6.655211337606538,30.651123241475197,0.5810356140136719,1.0164632756647052,0.5336593627929673,-1.2616915841917589,2.3290103097776935,-0.36401611069939577,1.4313348362853304,0.9734567260742182,62.295091142116775,4.042964634758086,0.8976754734923638,12,-0.3218040466308594,-0.7061824798583984,-5.271777153015137,-5.765657424926758,2.6816978454589844,3,0.026507224323018663,1.762997881068494,51.02381134033203,-1.0480075927241073,49.97794723510742,-1.983331970113479,51.131080627441406,0.026507224323018663
4940,2014-12-19,51.28304290771485,51.83726119995117,51.21153259277344,51.70317459106445,3003132.0,-0.006063779401929148,-1.2222357698794937,-2.1363451205555086,48.93615862162483,58.54880510967136,0.17907851197717406,-0.2689134653189029,-3.7920244025579635,-6.248874082064084,30.455788603260213,0.6257286071777344,0.9256117267604296,0.1501750946044993,-1.5567631302734455,1.857113319482444,-0.7032940178344731,1.0036442070434717,1.232885601806636,50.819635431533136,-3.806766257558344,0.8534691124389725,12,-0.022346496582038355,-0.39331626892090554,-4.0247859954834055,-5.08629226684571,4.335414886474602,4,0.03956769726311693,3.9166948203204184,51.595909118652344,1.762997881068494,51.02381134033203,-1.0480075927241073,49.97794723510742,0.03956769726311693
4941,2014-12-22,52.40935516357422,52.49874877929688,51.4439468383789,51.4439468383789,1336727.0,0.02196266430379712,-1.1851933806445467,-2.2978707949335466,56.62648558185451,57.417198187224585,-1.0491561553940087,-1.264330045343364,-4.724074803615004,-7.280497075806579,30.2536579418612,1.2157058715820312,0.8867626879911157,1.1522354125976548,-0.5460506313431495,2.850521456538459,0.30309239062725624,2.0013784345680534,-2.5118560791015625,96.56343580162519,43.05313552228173,0.8491430219704014,12,-1.1486587524414062,-1.5196285247802734,-5.0550031661987305,-6.127683639526367,2.4582252502441406,0,0.039399662182965534,-1.2222357698794937,51.28304290771485,3.9166948203204184,51.595909118652344,1.762997881068494,51.02381134033203,0.039399662182965534
4942,2014-12-23,52.30208969116211,52.73115921020508,52.24845504760742,52.53450393676758,680277.0,-0.0020466855979686116,-1.8420816207353503,-0.24074191152064814,52.55101374301092,56.26031518146334,-0.9570528001020477,-1.06004844274306,-4.382614151598489,-7.076920192180609,30.05722704754695,0.48270416259765625,0.7363008500253585,0.9488756179809599,-0.7579608407053016,2.6557120766672213,0.0954573886378256,1.8022938473240941,-2.352565612792972,84.21060019877478,34.40835995196336,0.853418229343132,12,-0.9877605438232422,-1.3721389770507812,-4.838234901428223,-6.020418167114258,1.3497886657714915,1,0.046316889192723476,-1.1851933806445467,52.40935516357422,-1.2222357698794937,51.28304290771485,3.9166948203204184,51.595909118652344,0.046316889192723476
4943,2014-12-24,52.22163772583008,52.5523796081543,52.15906524658203,52.3557243347168,354178.0,-0.0015382170350570767,-2.034463476367061,0.5769293897515019,53.71576283747545,55.149881872610074,-0.8355435721749984,-0.7780047124702847,-4.094331613945172,-6.916774531296241,30.832322166973558,0.3933143615722656,0.5410000289560131,0.7151197433471665,-0.6835686068431173,2.1138080935374504,0.01577556825202464,1.4144639184423085,-2.1608482421875053,69.18924779302024,21.935224705792223,0.6993441750951436,12,-0.9073085784912109,-1.29168701171875,-4.657218933105469,-5.939966201782227,2.091724395751953,2,0.06419038584723036,-1.8420816207353503,52.30208969116211,-1.1851933806445467,52.40935516357422,-1.2222357698794937,51.28304290771485,0.06419038584723036
4944,2014-12-26,52.2037582397461,52.677528381347656,52.06967544555664,52.24845504760742,482940.0,-0.0003423769698270851,-2.8857526062305676,0.3333428165006582,49.145289792960796,53.96934845951867,-0.8244918442636688,-0.6127175263712914,-3.8677141791405987,-6.8103605856338945,31.68003631393358,0.6078529357910156,0.4263894665145216,0.5837150573730554,-0.634202837050843,1.8016329517969538,-0.02524388983889736,1.1926740045850082,-2.036153967041031,65.2940423384824,23.483311451418317,0.6089589472119495,12,-0.8894290924072337,-1.2738075256347727,-4.6393394470214915,-5.922086715698249,2.0202140808105398,4,0.05154110712667137,-2.034463476367061,52.22163772583008,-1.8420816207353503,52.30208969116211,-1.1851933806445467,52.40935516357422,0.05154110712667137
4945,2014-12-29,52.60601425170898,52.7401008605957,51.9177131652832,52.06967544555664,687885.0,0.007705499096741564,1.0444385437510075,-11.999487923531662,51.88677509038181,53.55676715534352,-1.1407078309644234,-0.9317987317812353,-4.055712406873461,-7.115563214788985,31.63488291664312,0.8223876953125,0.370563293991502,0.9028383255004826,-0.34715585561054496,2.15283250661151,0.27784123494496527,1.527835416056,-2.3358677815039073,89.65504048219529,50.611204210723486,0.6249970905555139,12,-1.2872142791747976,-1.6715927124023366,-4.89410209655761,-6.324342727661126,1.9040069580078196,0,0.03177569591956009,-2.8857526062305676,52.2037582397461,-2.034463476367061,52.22163772583008,-1.8420816207353503,52.30208969116211,0.03177569591956009
4946,2014-12-30,52.5523796081543,52.96357345581055,52.41829681396485,52.4629898071289,676586.0,-0.0010195534544406026,-5.100117358370191,0.16666666666668212,56.53449823034586,53.593994384787614,-0.9658268249422619,-0.8313784192051372,-3.7932473084814973,-6.962346269738923,31.232971470711213,0.545276641845696,0.28232747157703386,0.7924411773681612,-0.5050617367197816,2.089944091456104,0.1436897203241898,1.4411926344121326,-2.134035874525786,60.683673394950496,21.128227859607115,0.6487514570439715,12,-1.0637397766113281,-1.5062217712402344,-4.6259307861328125,-6.270708084106445,1.6626548767089844,1,0.05834327976956932,1.0444385437510075,52.60601425170898,-2.8857526062305676,52.2037582397461,-2.034463476367061,52.22163772583008,0.05834327976956932
4947,2014-12-31,52.40935516357422,53.26750183105469,52.38254165649414,52.84736633300781,848193.0,-0.002721559816063701,-2.6000465549348233,-4.900012802457683,58.599671463080576,53.671564339188116,-0.4935375875274204,-0.6439258747111296,-3.451140234124111,-6.725554910040778,30.72961075687014,0.8849601745605469,0.24908277192297135,0.6002523422241239,-0.7183290371855762,1.918833721633824,-0.059038347480722564,1.2595430319289704,-1.7873930521711472,36.42362769508166,-7.544843067459794,0.6592906897048489,12,-0.23688125610351562,-1.211233139038086,-3.9443321228027344,-6.127683639526367,1.3766059875488281,2,0.046904321615326205,-5.100117358370191,52.5523796081543,1.0444385437510075,52.60601425170898,-2.8857526062305676,52.2037582397461,0.046904321615326205
4948,2015-01-02,52.22163772583008,53.15129470825195,51.96240615844727,52.7401008605957,1155946.0,-0.003581754386373537,-1.2931014185649714,1.1836756022365051,54.57363971806892,53.61881056431152,-0.13191195118807997,-0.457858459826312,-3.071350168370131,-6.43907189160754,30.326271547253114,1.1888885498046804,0.26560014743093063,0.39867954254150106,-0.931664697102704,1.7290237821857062,-0.2664925772806015,1.0638516623636036,-1.3351216424618428,22.51645522398605,-22.844924898649495,0.6651721198221027,1,0.017879486083984375,-1.0235157012939453,-3.6292343139648438,-5.939966201782227,2.3509559631347727,4,0.027387893091604276,-2.6000465549348233,52.40935516357422,-5.100117358370191,52.5523796081543,1.0444385437510075,52.60601425170898,0.027387893091604276
4949,2015-01-05,51.83726119995117,52.31102752685547,51.65848159790039,52.09649276733398,1046314.0,-0.007360483941482809,-1.1159393399633863,0.4999999999999863,54.7434006793448,54.26405968183596,0.32441658722074607,-0.06706408451373136,-2.498289123138875,-5.950168438619613,29.723382942244893,0.6525459289550781,0.36610454269443693,0.00804576873779439,-1.3212801869308635,1.3373717244064522,-0.656617209096531,0.6727087465721198,-0.7126465418142942,11.111084768667244,-36.92624561963825,0.6646629778343276,1,0.518463134765625,-0.6257305145263672,-3.278379440307617,-5.55558967590332,2.5207977294921875,0,0.04776681607617794,-1.2931014185649714,52.22163772583008,-2.6000465549348233,52.40935516357422,-5.100117358370191,52.5523796081543,0.04776681607617794
4950,2015-01-06,52.01604080200195,52.98145294189453,51.4439468383789,52.68646621704102,1693142.0,0.0034488628047144587,1.4397135645236578,2.586202837130006,57.6744056799078,54.38049524828633,0.2911664334148796,-0.28361769775121104,-2.504894161530636,-6.02845773804242,29.15497951663692,1.537506103515632,0.38830500556811387,0.20157470703124858,-1.1116912557893386,1.5148406698518357,-0.45505827437904856,0.8582076884415457,-0.6771374265732959,31.372454678956156,-20.988877661779018,0.6566329814102937,1,0.33968353271484375,-0.43354034423828125,-3.4325761795043945,-5.734369277954102,2.87835693359375,1,0.0424471275497329,-1.1159393399633863,51.83726119995117,-1.2931014185649714,52.22163772583008,-2.6000465549348233,52.40935516357422,0.0424471275497329
4951,2015-01-07,53.80384063720703,53.84853744506836,51.51545715332031,51.87301635742188,3014207.0,0.03437016365798207,1.309731338323376,-2.879998634408316,79.88827082018392,57.4179682568611,-1.4282156481359536,-2.0631441850074594,-4.117808297899842,-7.708633005136008,28.563856362422218,2.333080291748047,0.44675967926824,1.916968727111815,0.3440419131977066,3.4898955410259234,1.1305053201547608,2.703432134068869,-0.5363388061523438,98.14118845274602,37.89681238611388,0.7864634069570543,1,-1.1575984954833984,-1.9308223724365234,-5.021483421325684,-7.36126708984375,1.3676681518554688,2,0.013125095980999868,1.4397135645236578,52.01604080200195,-1.1159393399633863,51.83726119995117,-1.2931014185649714,52.22163772583008,0.013125095980999868
4952,2015-01-08,54.65304565429688,54.6977424621582,54.009437561035156,54.33124160766602,2009956.0,0.01578335314045587,2.34780551612825,0.16666666666666727,79.25071975226524,60.25518569183774,-2.133195684976762,-2.8293052044504634,-4.789316446107101,-8.43390615635166,28.891232165086798,0.8939018249511719,0.6126000967132725,2.6213619232177834,0.6230805177784333,4.6196433286571335,1.6222212204981048,3.620502625937462,-3.1375885009765696,98.62631790593518,34.500461903705926,0.999140702719676,1,-1.5822010040283274,-2.3554248809814524,-5.539944648742683,-7.879728317260749,0.27711105346678977,3,-0.008014396346805674,1.309731338323376,53.80384063720703,1.4397135645236578,52.01604080200195,-1.1159393399633863,51.83726119995117,-0.008014396346805674
4953,2015-01-09,53.53567123413086,54.95697021484375,53.45521926879883,54.59047317504883,1727151.0,-0.02044487012185703,-1.4705826979196084,-3.277777119216681,64.37085793256261,61.94691548512684,-0.9049933429525296,-1.627090717900856,-3.52114412928281,-7.209828538079513,28.65252690763874,1.5017509460449219,0.6092801012015627,1.3971664428710966,-0.6854003932868977,3.479733279029091,0.35588302479209943,2.4384498609500938,-2.020214080810547,59.5420004821277,-4.616514311212278,1.041283418078997,1,-0.33521270751953125,-1.1084365844726562,-4.288485527038574,-6.628269195556641,2.0380935668945312,4,0.004675199006986874,2.34780551612825,54.65304565429688,1.309731338323376,53.80384063720703,1.4397135645236578,52.01604080200195,0.004675199006986874
4954,2015-01-12,53.49097442626953,53.99156188964844,53.2496223449707,53.696571350097656,1621882.0,-0.0008348976828150834,-1.155857543478502,0.19491519294058082,67.03447415262617,63.62999315870954,-0.7358896339545709,-1.518752326868622,-3.291648661979764,-7.0621725550826255,28.30874466960377,0.7419395446777344,0.6561585645650254,1.2626327514648423,-0.8929738277932557,3.4182393307229404,0.18482946183579685,2.340436041093888,-1.8378567504882781,58.269683077103586,-7.263148946854535,1.0778032896290484,1,-0.2905158996582031,-1.0637397766113281,-4.2259111404418945,-6.565694808959961,2.2168731689453196,0,0.020220593741214987,-1.4705826979196084,53.53567123413086,2.34780551612825,54.65304565429688,1.309731338323376,53.80384063720703,0.020220593741214987
4955,2015-01-13,52.96357345581055,54.08095169067383,52.48086929321289,53.90216827392578,2081217.0,-0.009859625406262507,1.4689550033698175,4.565218198010984,54.71124817189239,63.42740981888138,-0.1703490531441787,-0.9061580036681676,-2.5886834840509465,-6.432406658274175,28.301174482328978,1.6000823974609375,0.6926190457424184,0.6516521453857393,-1.4805876732441305,2.7838919640156092,-0.4144677639291956,1.7177720547006743,-1.178301678466795,42.07789645433465,-18.723018112473056,1.0661199093149343,1,0.23688507080078125,-0.5363388061523438,-3.676161766052246,-6.0159454345703125,2.645946502685554,1,0.02632914251520968,-1.155857543478502,53.49097442626953,-1.4705826979196084,53.53567123413086,2.34780551612825,54.65304565429688,0.02632914251520968
4956,2015-01-14,52.99039077758789,53.09766006469727,52.40935516357422,53.02614974975586,1657009.0,0.0005063352041325686,6.700038407373683,0.038098412091998685,55.93218332910313,63.13102224843944,-0.14360175338718761,-0.8290439027748064,-2.453295673212949,-6.35594930683768,27.86216443962194,0.688304901123054,0.775726477304282,0.5855039596557603,-1.4913715249061426,2.662379444217663,-0.4529337826251876,1.6239417019367082,-1.0782510627441368,22.807041186388396,-33.58554065664354,1.0384377422809512,1,0.2100677490234375,-0.5631561279296875,-3.6091203689575195,-5.948904037475586,2.9588088989257812,2,0.035931174125500176,1.4689550033698175,52.96357345581055,-1.155857543478502,53.49097442626953,-1.4705826979196084,53.53567123413086,0.035931174125500176
4957,2015-01-15,52.54344177246094,53.285377502441406,52.4272346496582,53.03508758544922,2003020.0,-0.008434529328211537,-1.3703637359858383,13.748879880520589,52.60869538327187,62.91269510012866,0.36248704889239036,-0.18976933937206297,-1.851754409188331,-5.808988934938412,28.846070769889565,0.8581428527832031,0.8005560098126026,0.010280227661134234,-1.7241257572868278,1.7446862126090963,-0.8569227648128503,0.8774832201351188,-0.509508837617183,5.263220941480171,-47.46543406800283,0.8672029924739816,1,0.6570167541503906,-0.11620712280273438,-2.438112258911133,-5.345521926879883,4.246025085449219,3,0.05001703215374409,6.700038407373683,52.99039077758789,1.4689550033698175,52.96357345581055,-1.155857543478502,53.49097442626953,0.05001703215374409
4958,2015-01-16,52.829490661621094,52.97251510620117,51.855140686035156,52.41829681396485,2738673.0,0.005444045527106756,2.2051231548654653,-0.8363619434831717,54.86112922154121,62.925776049261586,0.19191120873843914,-0.3516336297092195,-1.9983127675319707,-5.992062277428673,28.800191153735753,1.1173744201660156,0.8045127604644335,0.20604515075683594,-1.3791115632718132,1.791201864785485,-0.5865332062574922,0.998623507771164,2.1274795532226562,43.77505428607174,-7.059957726008882,0.792578357014326,1,0.3709678649902344,-0.4022560119628906,-2.706282615661621,-5.631570816040039,4.666156768798828,4,0.03976313267143872,-1.3703637359858383,52.54344177246094,6.700038407373683,52.99039077758789,1.4689550033698175,52.96357345581055,0.03976313267143872
4959,2015-01-20,52.96357345581055,53.22280502319336,52.63283157348633,53.1781120300293,1390424.0,0.002538029280809706,2.8823677076011647,-0.521745584087882,52.898545346593494,62.395124901115565,0.2619436520086893,-0.3984285347894527,-1.9873183126050193,-6.022200804283322,28.828503431612486,0.5899734497070312,0.8121114984708697,0.2717447280883789,-1.24321639927809,1.7867058554548478,-0.4857358355948591,1.029225291771617,1.931360168457033,49.79905155762893,3.7144599699599397,0.7574805636832358,1,0.2726402282714844,-0.5363388061523438,-2.4671621322631836,-5.765653610229492,4.5857086181640625,1,0.049282765019483143,2.2051231548654653,52.829490661621094,-1.3703637359858383,52.54344177246094,6.700038407373683,52.99039077758789,0.049282765019483143
4960,2015-01-21,53.31219482421875,53.34795379638672,52.704345703125,52.75797653198242,1249133.0,0.006582285628802476,1.0571226521492627,-2.5833036984352775,55.878288924211816,59.72734913489644,0.13020997247944166,-0.6189714312501167,-2.1956354681667563,-6.2615117337974056,28.727533563568574,0.6436080932617188,0.878300409867478,0.5189085006713867,-0.8649125263035486,1.902729527646322,-0.17300201281608452,1.210819014158858,1.5219429412841805,97.60459149775637,51.162162841858816,0.691910513487468,1,0.09386062622070312,-0.8849601745605469,-2.574429512023926,-6.114274978637695,3.8974037170410227,2,0.044936299825866444,2.8823677076011647,52.96357345581055,2.2051231548654653,52.829490661621094,-1.3703637359858383,52.54344177246094,0.044936299825866444
4961,2015-01-22,54.4742660522461,54.53683853149414,53.39264678955078,53.61612319946289,1820673.0,0.0217974748902936,1.327277382712026,1.5483842103451964,63.79929905279334,58.0105246127329,-1.0356724128549644,-1.7058739108470746,-3.2125333106267746,-7.302123493523418,28.492027249764785,1.2246437072753906,1.0133845313492529,1.5777341842651467,0.017628932849149237,3.137839435681144,0.7976815585571444,2.357786809973149,0.30029177166747445,97.66668421075119,47.893274763418944,0.7800526257079989,1,-1.0682106018066477,-2.0470314025878977,-3.653815269470222,-7.276346206665046,3.0750160217285085,3,0.020840187275973143,1.0571226521492627,53.31219482421875,2.8823677076011647,52.96357345581055,2.2051231548654653,52.829490661621094,0.020840187275973143
4962,2015-01-23,54.72455978393555,54.92121505737305,54.420631408691406,54.51896286010742,971026.0,0.004594715079766054,-1.4888572783309626,0.23958356485905996,66.58768802932622,58.256839067928844,-1.424563086519683,-1.8607801007027973,-3.3350942520330022,-7.430695634890192,28.183765019351398,0.5005836486816406,1.1378081046831596,1.706904411315918,-0.025515032912210245,3.439323855544046,0.8406946892018539,2.573114133429982,-2.8694190979003906,93.58608925876482,38.69742775214705,0.8662097221140638,1,-1.3363819122314453,-2.2973251342773438,-3.776728630065918,-7.526639938354492,2.386711120605476,4,0.022378250230121077,1.327277382712026,54.4742660522461,1.0571226521492627,53.31219482421875,2.8823677076011647,52.96357345581055,0.022378250230121077
4963,2015-01-26,55.57376480102539,55.7167854309082,54.7334976196289,54.74243545532226,1577246.0,0.015517804445438932,-1.3157842723278639,4.04349116817578,73.32589700333678,58.955886051341146,-2.1839244220088787,-2.578159366388064,-4.084697708069811,-8.158142631439063,28.15224273338941,0.9922256469726562,0.9739006592407691,2.388503074645996,0.3574660105054761,4.419540138786516,1.372984542575736,3.404021606716256,-3.6573026275634746,95.36242640146455,33.493017645702295,1.0155185320702587,1,-1.787801742553711,-2.7085189819335938,-4.878459930419922,-8.375844955444336,0.6436080932617188,0,0.0218754669804615,-1.4888572783309626,54.72455978393555,1.327277382712026,54.4742660522461,1.0571226521492627,53.31219482421875,0.0218754669804615
4964,2015-01-27,54.8943977355957,55.62739562988281,54.79607009887695,55.1357536315918,1195771.0,-0.012224600364255878,-2.79591019142673,-0.29032524503505497,66.91174756637443,60.31149709517248,-1.4355049941039937,-1.7780420505410035,-3.3300129378785996,-7.357591000423071,28.030964413948983,0.8313255310058594,0.733321026017208,1.5746040344238281,-0.5375213431086436,3.6867294119563,0.5185413456575958,2.6306667231900605,-2.8259226318359367,72.70027719632819,6.685152789318707,1.0560626887662359,1,-1.1084346771240234,-1.4972820281982422,-3.837063789367676,-7.696477890014648,2.5029220581054688,1,0.0473864328989162,-1.3157842723278639,55.57376480102539,-1.4888572783309626,54.72455978393555,1.327277382712026,54.4742660522461,0.0473864328989162
4965,2015-01-28,54.27760696411133,55.50225067138672,54.23291397094727,54.99272918701172,1091621.0,-0.011235951152159585,-2.155559348876504,2.962936620831358,53.227764046666714,60.01100606379065,-0.6847224647206502,-1.085239529251261,-2.641789666965039,-6.625254778614021,27.863384277238247,1.269336700439446,0.6583945270681113,0.8742336273193345,-1.251216847972323,2.999684102610992,-0.1884916103264942,1.9369588649651632,-2.0631994472656245,38.07690981996162,-22.888253257654597,1.0627252376458294,1,-0.49164390563964844,-0.8134479522705078,-3.1956911087036133,-7.079687118530273,1.7788619995117188,2,0.060276701440181935,-2.79591019142673,54.8943977355957,-1.3157842723278639,55.57376480102539,-1.4888572783309626,54.72455978393555,0.060276701440181935
4966,2015-01-29,55.61845779418945,55.62739562988281,53.92898559570313,54.5457763671875,1527128.0,0.024703573076917396,2.114756736147292,-1.4999973328354625,56.16437955763447,60.40608208316427,-1.8032042002580226,-2.3026689211689444,-3.8826274450132843,-7.845015644381533,27.387340236964587,1.6984100341796804,0.60349045237691,2.0617805480957045,-0.240194838801699,4.363755934993108,0.9107928546470063,3.2127682415444028,-3.2639551607812507,94.50007574771527,36.71671173473035,1.1509876934487004,1,-1.8324947357177734,-2.0380916595458984,-4.543246269226074,-8.420537948608398,1.0190467834472656,3,0.028608142155939875,-2.155559348876504,54.27760696411133,-2.79591019142673,54.8943977355957,-1.3157842723278639,55.57376480102539,0.028608142155939875
4967,2015-01-30,54.86758041381836,55.34135055541992,54.5100212097168,55.11787414550781,3425327.0,-0.013500507028613384,1.384606546703943,-0.23333463728275905,58.922133715480754,60.85730480471311,-0.7688280939368184,-1.4315827987763896,-3.0248560488391263,-6.9756143778851225,26.659408966335064,1.1084365844726562,0.6794458044630503,1.1879919052123995,-1.1185505664265492,3.494534376851348,0.034720669392925174,2.341263141031874,-2.378586468510157,52.49999466565366,-4.851852538601975,1.1532712358194739,1,-0.6927719116210938,-1.2872142791748047,-3.7923688888549805,-7.669660568237305,0.9743537902832031,4,0.04887588699794132,2.114756736147292,55.61845779418945,-2.155559348876504,54.27760696411133,-2.79591019142673,54.8943977355957,0.04887588699794132
4968,2015-02-02,53.6518783569336,54.858642578125,52.927818298339844,54.79607009887695,1808032.0,-0.022157019641029896,2.042257076655377,4.571395912395381,50.931687719834606,60.63876506840656,0.6434647512741023,-0.10881582832806203,-1.7182170305205418,-5.643686124054653,25.90695327679336,1.9397621154785156,0.725003733212624,-0.09922218322753196,-2.3017816646332534,2.1033372981781895,-1.2005019239303891,1.0020575574753252,-1.0337727522014006,26.82123790763622,-29.158117228381325,1.1012797407028603,2,0.5586872100830007,-0.07151222229004617,-2.529738426208503,-6.413734436035163,1.5196304321288991,0,0.06447849830331909,1.384606546703943,54.86758041381836,2.114756736147292,55.61845779418945,-2.155559348876504,54.27760696411133,0.06447849830331909
4969,2015-02-03,54.31336212158203,54.36699676513672,53.27643966674805,53.76808547973633,1089048.0,0.012329181846117976,2.3424684761576278,-0.47656054650383867,57.69622448051862,60.840757907996206,0.21633366659427367,-0.6063741067700761,-2.280355083391342,-6.183774532877251,25.539281483687216,1.0905570983886719,0.8544157172322357,0.43845653533935547,-1.581982580844091,2.458895651522802,-0.5717630227523713,1.4486760934310823,-1.5713093238027938,51.32447242955129,-6.148395948740912,1.0102195580917246,2,0.008939743041992188,-0.7329959869384766,-3.1912221908569336,-7.075218200683594,2.476104736328125,1,0.03505602854124357,2.042257076655377,53.6518783569336,1.384606546703943,54.86758041381836,2.114756736147292,55.61845779418945,0.03505602854124357
4970,2015-02-04,54.22397232055664,54.81394958496094,54.02731704711914,54.15246200561523,1654771.0,-0.0016458160116342713,-3.8889494772280044,0.1311450178745207,56.98380173342445,60.08348042806634,0.5013866321645537,-0.361631420479398,-2.095797202740215,-5.979698729379052,24.740802881088356,0.7866325378417969,0.9563927976134892,0.23867015838622763,-1.5859018188097664,2.0632421355822217,-0.673615830211773,1.1509561469842282,-1.362930217452245,48.01322070207071,-13.272733807915294,0.9122859885979975,2,0.09832954406738281,-0.6436061859130859,-3.101832389831543,-6.985828399658203,2.1811180114746094,2,0.058522962028392245,2.3424684761576278,54.31336212158203,2.042257076655377,53.6518783569336,1.384606546703943,54.86758041381836,0.058522962028392245
4971,2015-02-05,54.5100212097168,54.87652206420898,54.17927932739258,54.45638656616211,757803.0,0.005275321539873756,-1.294130936841025,0.750026672356695,61.34019824839961,59.50042600796338,0.24690800076032104,-0.6240582022842744,-2.2831210089557104,-6.138100066389967,23.30289883181792,0.6972427368163991,1.0864623595780785,0.48941001892089986,-1.3476652320157427,2.3264852698575424,-0.4291276065474179,1.4079476443892176,-1.5347493735002473,65.5554905775787,-2.7005971196765586,0.9185376254683195,2,-0.18771934509277344,-0.9296550750732422,-3.3834104537963867,-7.267406463623047,3.5130271911621023,3,0.02836997160497501,-3.8889494772280044,54.22397232055664,2.3424684761576278,54.31336212158203,2.042257076655377,53.6518783569336,0.02836997160497501
4972,2015-02-06,54.21503448486328,54.84970474243164,54.009437561035156,54.50108337402344,633180.0,-0.005411605394879837,-1.410257251966867,-5.333285917496444,57.981453402773205,57.79548783012298,0.5163136570566351,-0.38321639123243756,-1.905498319332409,-5.749569578567531,21.20954229202208,0.8402671813964844,1.1719327751885729,0.2163238525390625,-1.5993245249685444,2.0319722300466694,-0.6915003362147374,1.1241480412928624,-1.1301021048590627,66.05499558571086,-5.0789324409220455,0.9078241887538023,2,0.06257247924804688,-0.6346683502197266,-2.9476356506347656,-6.489713668823242,4.353294372558601,4,0.04468262569213688,-1.294130936841025,54.5100212097168,-3.8889494772280044,54.22397232055664,2.3424684761576278,54.31336212158203,0.04468262569213688
4973,2015-02-09,53.78596115112305,54.12564468383789,53.53567123413086,53.77702331542969,981653.0,-0.007914286836062656,-1.4000124145529598,-0.031245832555410344,54.58166856521074,56.42547905221591,0.7432816333146448,0.069112917566855,-1.3575911486569012,-5.222788646615982,19.575724549695654,0.6793632507324219,1.0828688510840792,-0.22526397705077983,-2.0308969759207116,1.580369021819152,-1.1280804764857493,0.6775525223841896,-0.5957546490826715,31.843452886146828,-40.2546632563373,0.9028164994349669,2,0.49164581298828125,-0.2055950164794922,-2.100663185119629,-5.555585861206055,4.4873809814453125,0,0.03822508715985995,-1.410257251966867,54.21503448486328,-1.294130936841025,54.5100212097168,-3.8889494772280044,54.22397232055664,0.03822508715985995
4974,2015-02-10,54.57259368896485,54.74243545532226,53.11553955078125,54.14352416992188,871350.0,0.01462523902160262,3.232557908735574,48.00597524541187,56.69515161487209,56.81074433757206,-0.1048224996519167,-0.6665046860144912,-2.038870274901889,-5.909715690652199,18.319348144131713,1.6268959045410085,0.9620366757605723,0.5072875976562585,-1.2975278242011967,2.3121030195137138,-0.3951201132724691,1.4096953085849862,1.1441917419433523,82.74097710075871,13.296333785225201,0.9024077109287287,2,-0.29498672485352273,-0.9922275543212962,-2.853774070739753,-6.297523498535163,3.4146995544433523,1,0.010974649720904894,-1.4000124145529598,53.78596115112305,-1.410257251966867,54.21503448486328,-1.294130936841025,54.5100212097168,0.010974649720904894
4975,2015-02-11,54.35805892944336,54.858642578125,54.04519271850586,54.63516616821289,677033.0,-0.003931181294849706,1.2469126696451152,-0.6458329628905208,49.313621535831196,56.049549001816146,0.13669996885267466,-0.3606317790031355,-1.751866546890973,-5.6037036101867415,17.96078860977594,0.8134498596191406,0.684077899154623,0.22302856445312358,-1.5088468288665595,1.9549039577728067,-0.642909132206718,1.0889662611129651,1.3067015838623064,70.55830306023671,4.490085158958095,0.8659376966598427,2,-0.22347450256347656,-0.7776927947998047,-2.5744314193725586,-5.989130020141602,5.309764862060547,2,0.04472948402412169,3.232557908735574,54.57259368896485,-1.4000124145529598,53.78596115112305,-1.410257251966867,54.21503448486328,0.04472948402412169
4976,2015-02-12,54.8943977355957,54.93015670776367,53.57142639160156,54.13458251953125,1204385.0,0.009866776274121802,2.268798553657384,-2.7419536907023483,50.97036043827285,55.16601863768193,-0.5734525220570532,-0.7873829176033809,-2.223283292068089,-6.056506925467417,17.485897664073224,1.3587303161621094,0.509335229210123,0.6641670227050795,-1.0111831018403734,2.3395171472505325,-0.17350803956765048,1.5018420849778096,0.7193783584594726,98.02939303034954,33.97792829376793,0.8376750622727269,2,-0.9654102325439453,-1.2782764434814453,-2.9252853393554688,-6.400321960449219,6.981361389160156,3,0.027519977607040058,1.2469126696451152,54.35805892944336,3.232557908735574,54.57259368896485,-1.4000124145529598,53.78596115112305,0.027519977607040058
4977,2015-02-13,55.1715087890625,55.2072639465332,54.25078964233398,54.68880081176758,750755.0,0.005048075302720889,2.451615789654842,0.6352965393285505,47.54097825453274,54.78927314153729,-0.8972756268465929,-0.9038516544395065,-2.431201814890713,-6.237346445859075,16.92883319774187,0.9564743041992259,0.5338617634232179,0.8098747253417997,-0.7138120337400693,2.3335614844236687,0.04803134580086521,1.5717181048827342,0.39230257412719993,98.29063725874605,36.62180431802071,0.7618433795409348,2,-1.0101070404052734,-1.3855457305908203,-2.9118785858154297,-6.38691520690918,7.160137176513672,4,0.051685003263526985,2.268798553657384,54.8943977355957,1.2469126696451152,54.35805892944336,3.232557908735574,54.57259368896485,0.051685003263526985
4978,2015-02-17,54.93015670776367,55.198326110839844,54.6977424621582,54.983787536621094,1112652.0,-0.004374578230615156,1.0740641225234908,-0.11110408648716996,50.23096611544265,53.95979998986217,-0.5090647456125126,-0.5239151532676303,-2.1387493087582783,-5.898436190694881,17.012051938213308,0.5005836486816406,0.4179472769080803,0.463489341735837,-0.8962951662984509,1.8232738497701249,-0.21640291228131048,1.1433815957529845,0.5846892191778608,86.7522107916175,25.384970213867078,0.6798922540171445,2,-0.7687549591064453,-1.1441936492919922,-2.2459239959716797,-5.72096061706543,6.489711761474609,1,0.06623269198035997,2.451615789654842,55.1715087890625,2.268798553657384,54.8943977355957,1.2469126696451152,54.35805892944336,0.06623269198035997
4979,2015-02-18,55.57376480102539,55.69890975952149,54.858642578125,54.93015670776367,1695604.0,0.011716844295307727,-1.1363548193121822,-12.000711288142826,58.34294211356498,54.11081558765556,-1.0673232025059036,-1.0139327082170198,-2.715232062736348,-6.4594499105351275,17.054286331929863,0.8402671813964915,0.34358755583919276,0.9765878677368178,-0.2722882205999113,2.225463956073547,0.35214982356845326,1.6010259119051824,-2.4582252502441406,94.11769979577058,28.573200447650436,0.6244380441683648,2,-1.1665401458740234,-1.787801742553711,-2.759918212890625,-6.234954833984375,5.44384765625,2,0.048576470232104096,1.0740641225234908,54.93015670776367,2.451615789654842,55.1715087890625,2.268798553657384,54.8943977355957,0.048576470232104096
4980,2015-02-19,55.70784759521485,56.00283432006836,55.43074035644531,55.57376480102539,1291420.0,0.002412699493538506,-1.7234030962001181,0.20832987588758675,50.681197801143675,52.92648220462712,-1.0826331423451308,-1.011180653767667,-2.798555139538621,-6.502897250436611,17.088569137685273,0.5720939636230469,0.440468193914036,0.9908880233764705,-0.19712112400689819,2.1788971707598392,0.39688344968478617,1.5848925970681549,-2.5406406402587933,87.86765801822807,24.91239592181013,0.5940045736916839,2,-1.1486606597900462,-1.778860092163093,-2.8940010070800852,-6.369037628173835,6.015949249267571,3,0.04091785532186232,-1.1363548193121822,55.57376480102539,1.0740641225234908,54.93015670776367,2.451615789654842,55.1715087890625,0.04091785532186232
4981,2015-02-20,55.6095199584961,55.85980987548828,55.457557678222656,55.68996810913086,1115785.0,-0.0017650589811550876,-1.093032026280009,-0.5999886198753028,56.278394729757444,52.73725346318093,-0.9073583497955298,-0.8679416641682849,-2.651004737914107,-6.322435066704351,16.184334173454634,0.402252197265625,0.419855119048691,0.8357976913452205,-0.4104439060449536,2.0820392887353947,0.212676892650137,1.458918490040304,-2.328887908935549,77.55112260716636,12.725031533741571,0.6231207986950865,2,-1.0503330230712962,-1.680532455444343,-2.7956733703613352,-6.270709991455085,6.44501876831054,4,0.07297858057463369,-1.7234030962001181,55.70784759521485,-1.1363548193121822,55.57376480102539,1.0740641225234908,54.93015670776367,0.07297858057463369
4982,2015-02-23,55.94919967651367,56.03858947753906,55.62739562988281,55.77936172485352,789126.0,0.006108301569067498,1.3589968048321444,-2.1111479918441876,72.82417138452129,54.76419822088209,-1.0897794165349382,-1.1712193034340572,-2.917191938500501,-6.578598470822982,15.02763966029907,0.42906951904296164,0.42631888393061246,1.1142454147338867,-0.23768529918704218,2.4661761286548156,0.4382800577734187,1.7902107716943547,-2.559679536132805,93.33333333333333,22.720866173972524,0.6759653569604656,2,-1.3721351623535156,-2.0023345947265625,-3.1353530883789062,-6.610389709472656,6.033824920654297,0,0.10592751071522533,-1.093032026280009,55.6095199584961,-1.7234030962001181,55.70784759521485,-1.1363548193121822,55.57376480102539,0.10592751071522533
4983,2015-02-24,56.789466857910156,56.92355346679688,55.70784759521485,56.10116577148438,1425103.0,0.015018395012881935,1.5420565220512197,4.052693050626784,73.7564652679874,56.659899737894904,-1.6306779734901298,-2.0192682492264424,-3.661160402489699,-7.321907942385579,13.580186789052684,1.2157058715820312,0.39221259176269996,1.8937274932861357,0.3121203151364682,3.475334671435803,1.102923904211302,2.6845310823609694,-3.241002557299801,93.50642153023038,19.60921280553285,0.7908035890748323,2,-1.5419769287109375,-2.4001197814941406,-3.9756202697753906,-6.315404891967773,3.5219650268554616,1,0.0975916734970026,1.3589968048321444,55.94919967651367,-1.093032026280009,55.6095199584961,-1.7234030962001181,55.70784759521485,0.0975916734970026
4984,2015-02-25,57.49564743041992,57.64760971069336,56.71795654296875,56.76264953613281,1143193.0,0.012435062549128295,-1.2608740021244718,1.064937872019697,78.06751257008281,59.85477651947842,-2.0993925092223336,-2.656792808175169,-4.270360665458412,-7.918760791764903,12.245526305740345,0.9296531677246094,0.4425573873524513,2.4698455810546847,0.5068601444644969,4.432831017644872,1.4883528627595908,3.4513382993497785,-3.6771759965146416,93.14518557522383,15.313964152704429,0.9814927182950945,2,-1.886129379272461,-2.355426788330078,-4.681800842285156,-6.999237060546875,2.7979087829589773,2,0.06825248891348457,1.5420565220512197,56.789466857910156,1.3589968048321444,55.94919967651367,-1.093032026280009,55.6095199584961,0.06825248891348457
4985,2015-02-26,57.54928207397461,57.65655136108398,57.254295349121094,57.567161560058594,987471.0,0.0009328470232392583,3.0908967470372533,-0.02439227482552784,77.15657696324507,62.764356133364224,-1.846976668915886,-2.5853043217531706,-4.211424338755464,-7.869210610116582,11.56637962823809,0.4022560119628835,0.5784071581058825,2.359896469116208,0.1320254002912975,4.587767537941119,1.2459609347037528,3.4738320035286634,-3.3478968123905233,95.12189198425574,15.087757862391697,1.113935534412456,2,-1.595611572265632,-2.368833541870117,-4.717557907104492,-6.833866119384766,1.9397621154785227,3,0.06026713554554064,-1.2608740021244718,57.49564743041992,1.5420565220512197,56.789466857910156,1.3589968048321444,55.94919967651367,0.06026713554554064
4986,2015-02-27,57.20959854125977,57.70124435424805,57.14702606201172,57.59397888183594,1244546.0,-0.005902480803812726,-1.1754299276029618,21.498399829314728,76.5451686533097,65.98704395545056,-1.278827452661595,-2.2348884321333102,-3.7556089333200404,-7.428840015554023,11.166645743025208,0.5542182922363281,0.6370494766457142,1.9406558990478615,-0.45876359401839295,4.340075392114116,0.7409461525147378,3.140365645580985,-2.5935933477356983,76.29307252684221,-5.2817439228831375,1.1997097465331257,2,-1.0101051330566477,-1.8950672149658274,-4.292953491210945,-6.293054580688484,2.0202140808105398,4,0.07890630975092394,3.0908967470372533,57.54928207397461,-1.2608740021244718,57.49564743041992,1.5420565220512197,56.789466857910156,0.07890630975092394
4987,2015-03-02,57.54928207397461,57.9872932434082,57.102333068847656,57.24535751342773,1042622.0,0.005937526942613625,-2.0,-0.7906870577494054,83.89697029670312,69.72771108670172,-1.3921534110419316,-2.491083661310256,-3.9356444300250573,-7.657131578248375,10.823183185278538,0.8849601745605469,0.8222789529136776,2.14625434875488,-0.45034448488443246,4.742853182394192,0.8479549319352202,3.4445537655745397,-2.501343397949178,80.78431175664339,-6.7886711602210426,1.2982994168196578,3,-1.1263141632080078,-2.091726303100586,-4.632637023925781,-6.63273811340332,2.780029296875,0,0.07828519297670677,-1.1754299276029618,57.20959854125977,3.0908967470372533,57.54928207397461,-1.2608740021244718,57.49564743041992,0.07828519297670677
4988,2015-03-03,57.11127090454102,57.45095443725586,56.789466857910156,57.40625762939453,621434.0,-0.0076110622695616525,2.4418387701835,-0.9705919269002451,74.39864848515518,71.51167846132286,-0.6841614906854048,-1.8768417263672603,-3.3734998404819265,-7.095157000127436,12.016428138678362,0.7598152160644531,0.9576540663483684,1.535273551940925,-1.030872317002256,4.101419420884106,0.25220061746933453,2.8183464864125156,-1.5930354977343484,30.985818139198575,-54.83557489780587,1.2830729344715888,3,-0.4022541046142649,-1.6537151336669993,-4.20356464385987,-5.899740219116218,2.9409294128417898,1,0.0853028415489101,-2.0,57.54928207397461,-1.1754299276029618,57.20959854125977,3.0908967470372533,57.54928207397461,0.0853028415489101
4989,2015-03-04,56.21737289428711,56.95037078857422,56.18161392211914,56.71795654296875,1058731.0,-0.015651866892404165,-1.6874837470744735,1.696970088841226,65.80549635707776,73.19215607864885,0.3471386344205811,-0.878001826710765,-2.381739463919004,-6.080093237665324,12.972936689475882,0.9296569824218821,1.1004186459894356,0.5461750030517578,-1.9633898137424666,3.055739819845982,-0.7086074053453544,1.80095741144887,-0.30408823362419213,1.9803611719073495,-82.22856922803093,1.2547824083971106,3,0.5050525665283203,-0.7598171234130859,-2.891768455505371,-4.567831039428711,5.265068054199219,2,0.07282551246528546,2.4418387701835,57.11127090454102,-2.0,57.54928207397461,-1.1754299276029618,57.20959854125977,0.07282551246528546
4990,2015-03-05,57.39731979370117,57.69230651855469,56.25312805175781,56.25312805175781,1216132.0,0.020989008177825674,-1.5156246353473826,-2.28571537435702,69.1781070166701,74.62545744386138,-0.6346995043844146,-1.9057275004532102,-3.438009044742195,-7.120506366422298,13.800647938361415,1.4749336242675781,1.2788076958393262,1.5674545288085966,-0.9580627070739425,4.092971764691136,0.3046959108673306,2.8302131467498626,-1.2157058715820312,67.32678705730245,-14.508779996722637,1.2627586179412684,3,-0.5899753570556641,-1.9397640228271484,-3.8057804107666016,-5.023719787597656,3.9242210388183594,3,0.05045943660936514,-1.6874837470744735,56.21737289428711,2.4418387701835,57.11127090454102,-2.0,57.54928207397461,0.05045943660936514
4991,2015-03-06,56.05646896362305,57.20959854125977,55.91344451904297,57.06657409667969,1394228.0,-0.023360861358987517,-1.0000000000000109,-0.8828110674361462,55.830386561211185,72.73725913016025,0.8674388267908952,-0.46702500011859627,-2.0228217071141046,-5.63365641031821,14.458572821062866,1.4838752746582031,1.3119876283049905,0.1492813110351534,-2.299624485009538,2.598187107079845,-1.0751715869871887,1.3737342090574955,1.9308242797851562,6.896570752712698,-69.84787073979538,1.2244528980223448,3,0.7911014556884766,-0.5989131927490234,-2.431407928466797,-3.6337051391601562,4.639339447021484,4,0.06123423913942205,-1.5156246353473826,57.39731979370117,-1.6874837470744735,56.21737289428711,2.4418387701835,57.11127090454102,0.06123423913942205
4992,2015-03-09,56.63750457763672,56.83416366577149,56.065406799316406,56.13692092895508,728605.0,0.01036518397886832,-1.388883291152767,-0.4955757893902029,60.766625723895636,71.29394362526116,0.4406455856592686,-0.9035978400772393,-2.517778455389383,-6.04541980113023,15.335919859638958,0.7776947021484446,1.4330036957957404,0.6091934204101577,-1.724224018747492,2.9426108595678073,-0.5575152991686636,1.775902139988979,1.3083116912841817,40.703554226943844,-33.33845354338826,1.1667087195788242,3,0.3128643035888672,-1.1799488067626953,-2.9543399810791016,-4.214740753173828,3.2984886169433594,0,0.04577016702563497,-1.0000000000000109,56.05646896362305,-1.5156246353473826,57.39731979370117,-1.6874837470744735,56.21737289428711,0.04577016702563497
4993,2015-03-10,55.84193420410156,56.48554229736328,55.6095199584961,56.38721084594727,1361562.0,-0.014046705967502793,1.36143859739323,-1.0892817679558153,51.65928905887468,68.35969656846028,1.21549611341203,0.05681112765409324,-1.6410054495125195,-5.098471605312923,16.52593528769346,1.027984619140618,1.51221097428418,-0.2891756057739272,-2.3746253010391527,1.7962740894912983,-1.33190045340654,0.7535492418586855,2.0632346298217783,11.158812432461831,-57.85101702757879,1.042724847632612,3,0.9564723968505859,-0.38437843322753906,-1.9643468856811523,-3.419170379638672,3.5398445129394602,1,0.08035855546025217,-1.388883291152767,56.63750457763672,-1.0000000000000109,56.05646896362305,-1.5156246353473826,57.39731979370117,0.08035855546025217
4994,2015-03-11,55.1715087890625,55.967079162597656,55.144691467285156,55.84193420410156,1137487.0,-0.012005769939641864,-1.271600775520526,1.2295142751204882,46.887973417691214,64.99651839673206,1.7003860763595924,0.8162562256828281,-0.8949171841952861,-4.2806000535231234,17.00246675591123,0.8223876953125,1.4583855130969638,-0.9895467758178711,-2.9964901812397002,1.017396629603958,-1.9930184785287821,0.013924926893039924,2.641834089843748,1.0526441882960342,-62.86309349907549,1.0034717027109132,3,1.3944835662841797,0.37990760803222656,-1.2760429382324219,-2.7487449645996094,2.87835693359375,2,0.08846398504308972,1.36143859739323,55.84193420410156,-1.388883291152767,56.63750457763672,-1.0000000000000109,56.05646896362305,0.08846398504308972
4995,2015-03-12,56.789466857910156,56.93249130249024,55.394981384277344,55.51118850708008,1535295.0,0.02932597103758039,-1.0355033470616404,-1.9066675011948926,55.82010064320731,62.69373306227624,-0.04099759730492991,-0.6431835608787324,-2.42981948215386,-5.741919520739138,17.717490734030143,1.7609825134277415,1.3681702045592203,0.5068408966064482,-1.3273760087078372,2.3410578019207335,-0.4102675560506981,1.4239493492635944,0.8637569362988273,79.6537244389923,16.741402173831844,0.9171084526571439,3,-0.22347450256347656,-1.2380504608154297,-2.838132858276367,-4.366703033447266,1.5106925964355469,3,0.08263810791388848,-1.271600775520526,55.1715087890625,1.36143859739323,55.84193420410156,-1.388883291152767,56.63750457763672,0.08263810791388848
4996,2015-03-13,56.40509033203125,57.200660705566406,56.17267608642578,56.86097717285156,1174628.0,-0.006768447515815512,-1.2330129267484256,-0.35664129062678124,52.238813799046476,59.17616011809216,0.24279024164607677,-0.14738319450340498,-1.9634121747176465,-5.206116683109286,19.06510345679917,1.027984619140625,1.1581259201680822,0.0469297409057603,-1.6670610269971036,1.7609205088086242,-0.8100656430456752,0.9039251248571958,1.0976215225623065,61.30436396021969,2.1475589878994867,0.8569953839514333,3,0.013408660888671875,-0.8536739349365234,-2.453756332397461,-3.9823265075683594,1.9576416015625,4,0.08716324132356434,-1.0355033470616404,56.789466857910156,-1.271600775520526,55.1715087890625,1.36143859739323,55.84193420410156,0.08716324132356434
4997,2015-03-16,58.0230484008789,58.06774520874024,56.789466857910156,56.79840469360352,1960286.0,0.028684610898120466,-1.0575588160346916,-2.6862887840144283,55.628057024071886,57.09053884463846,-1.4537768725826865,-1.624022035408622,-3.4742365401138713,-6.667840180295848,20.446736700977297,1.6626548767089915,0.985845073976165,1.522310829162592,-0.2494872872927658,3.2941089456179498,0.6364117709349131,2.408209887390271,-2.878356933593743,98.4708865517097,41.85556562101657,0.8858990582276783,3,-1.4168300628662038,-2.431406021118157,-4.07171440124511,-5.6002845764160085,0.2592315673828196,0,0.04606376402872936,-1.2330129267484256,56.40509033203125,-1.0355033470616404,56.789466857910156,-1.271600775520526,55.1715087890625,0.04606376402872936
4998,2015-03-17,58.56832885742188,58.63983917236328,57.68336868286133,58.0230484008789,1707462.0,0.009397652684079327,1.7792212110799517,0.44525640666226024,54.9668934999769,55.886249638293926,-1.9787218586679103,-1.9845115575189354,-3.89778660182818,-7.056553774188622,22.04099594292291,0.9564704895019531,0.848115219538883,1.8856826782226648,0.04703784940882372,3.724327507036506,0.9663602638157442,2.8050050926295853,-3.3651763153076217,97.95401164770516,44.06093449858869,0.919322414406921,3,-1.6760635375976634,-2.6906394958496165,-4.639342308044441,-6.1455650329589915,0.2592315673828054,1,0.023351602544228633,-1.0575588160346916,58.0230484008789,-1.2330129267484256,56.40509033203125,-1.0355033470616404,56.789466857910156,0.023351602544228633
4999,2015-03-18,58.27334213256836,58.77392578125,57.7638168334961,58.56832885742188,2259201.0,-0.0050366252650239085,1.8607667417526714,-0.5409816568958028,53.2793569552264,54.11972185368907,-1.5214196778593987,-1.5567235341028507,-3.469595936507453,-6.606553322633879,23.253585436048073,1.0101089477538991,0.6226503695839014,1.4557170867919922,-0.4357724486490042,3.3472066222329886,0.509972319071494,2.4014618545124904,-2.9327221252441404,85.18520609187486,34.999217968896005,0.9457447677204972,3,-1.3140335083007812,-2.3286094665527344,-4.344355583190918,-5.850578308105469,1.6268959045410227,2,0.019021331948853026,1.7792212110799517,58.56832885742188,-1.0575588160346916,58.0230484008789,-1.2330129267484256,56.40509033203125,0.019021331948853026
5000,2015-03-19,57.9872932434082,58.77392578125,57.97835540771485,58.27334213256836,2118246.0,-0.004908743495600665,-4.235314790641829,0.9697008884118273,53.539470860669105,53.86517566473995,-1.2771926231959796,-1.1501153791094225,-3.0566841259722963,-6.176713315612972,24.244705818619888,0.7955703735351491,0.4909904484114236,1.0556959152221665,-0.8289207135223151,2.940312543966648,0.11338760084992572,1.9980042295944074,-2.4406748896484345,69.759437573141,21.93084351743527,0.9423083143722396,3,-1.027984619140625,-1.8146171569824219,-4.058306694030762,-5.5645294189453125,0.9564743041992188,3,0.0010790722544229414,1.8607667417526714,58.27334213256836,1.7792212110799517,58.56832885742188,-1.0575588160346916,58.0230484008789,0.0010790722544229414
5001,2015-03-20,59.667823791503906,60.55278778076172,58.62196350097656,60.23098373413086,6909610.0,0.028981013841109737,2.1999924133941526,1.9687541674445896,58.5931806387105,53.62368176638605,-2.6726367013604104,-2.646717596459858,-4.645843152306433,-7.7129255291749885,25.65540358793187,2.5654945373535156,0.5123649618076058,2.533311271667479,0.39166854681055696,4.674953996524401,1.462489909239018,3.60413263409594,-3.927566992094725,76.48449315379531,31.468626382023004,1.0708213624284615,3,-1.8190841674804688,-2.6057167053222656,-5.8103485107421875,-7.231651306152344,-0.3396797180175781,4,-0.022921304151081623,-4.235314790641829,57.9872932434082,1.8607667417526714,58.27334213256836,1.7792212110799517,58.56832885742188,-0.022921304151081623
5002,2015-03-23,61.87575912475586,62.57300186157226,60.32931137084961,60.56172561645508,4187381.0,0.037003785171839,-1.5226133239548898,-2.333322043771888,66.89918146708112,55.317003145075645,-4.5364394689358605,-4.625011276352723,-6.762243283813547,-9.767519348230401,27.255297198496265,2.9051780700683523,0.4682413728333614,4.444918632507324,1.5032128294108134,7.386624435603835,2.974065730959069,5.91577153405558,-5.750499846838473,85.74038764600711,37.34083743783044,1.4708529015482568,3,-3.0169124603271484,-3.4638633728027415,-8.103204727172852,-9.06861686706543,-4.281780242919922,0,-0.05677550046826951,2.1999924133941526,59.667823791503906,-4.235314790641829,57.9872932434082,1.8607667417526714,58.27334213256836,-0.05677550046826951
5003,2015-03-24,62.33164596557617,62.912681579589844,61.7506103515625,61.7506103515625,2532274.0,0.0073677777415408485,-3.0,0.44217716697729237,72.38219054508079,58.149693937007825,-4.442083488672168,-4.895392355710001,-7.0833883920028455,-10.074563535921826,28.193296232372482,1.1620712280273438,0.6532955523933097,4.623696517944339,0.9767654768643439,8.270627559024334,2.8002309974043413,6.447162038484336,-5.561612429293298,88.71526748776063,33.02115585898184,1.823465520539998,3,-3.177814483642578,-3.5264339447021484,-8.357963562011719,-9.524503707885742,-5.327644348144531,1,-0.06496484946909298,-1.5226133239548898,61.87575912475586,2.1999924133941526,59.667823791503906,-4.235314790641829,57.9872932434082,-0.06496484946909298
5004,2015-03-25,61.41986846923828,62.57300186157226,61.38411331176758,62.38528060913086,2721222.0,-0.014627842442046846,-1.2931098545744704,-1.6615369464596395,65.02002267061431,59.17190749560861,-2.8505305158871153,-3.8731252809677272,-6.043245082397512,-9.002176657136154,28.4751420073529,1.1888885498046804,0.7459554971647009,3.5157079696655273,-0.4879429622173532,7.519358901548408,1.5138825037240906,5.517533435606964,-3.912717167758572,69.74636336648355,14.882438624154894,2.0018254659414394,3,-1.8771896362304688,-2.5342063903808594,-7.446186065673828,-8.612726211547852,-4.219207763671875,2,-0.04220634314337446,-3.0,62.33164596557617,-1.5226133239548898,61.87575912475586,2.1999924133941526,59.667823791503906,-0.04220634314337446
5005,2015-03-26,61.01761245727539,61.41093063354492,60.36506652832031,61.07124710083008,2009733.0,-0.006549281559669162,1.8536471127024439,0.05555621411665224,69.92102870391244,61.13659804059372,-1.9952621687655068,-3.3705160289494955,-5.497648571303188,-8.443445332050736,28.356830692109714,1.0548019409179688,1.0039409445103047,2.940035438537599,-1.2927930879437284,7.1728639650189265,0.8236211752969353,5.056449701778263,-2.8617975224224637,55.83328739866962,-4.887584259259398,2.116414263240665,3,-1.1665382385253906,-1.9889259338378906,-6.921018600463867,-8.210470199584961,-4.541011810302734,3,-0.018312326149247382,-1.2931098545744704,61.41986846923828,-3.0,62.33164596557617,-1.5226133239548898,61.87575912475586,-0.018312326149247382
5006,2015-03-27,61.72379684448242,61.97408676147461,60.86565017700195,61.17851638793945,1753664.0,0.011573451644006916,1.1196647286680332,-10.166571834992888,70.22032853194281,62.75796154146826,-2.087130767000957,-3.9222643544683535,-6.050195699226407,-8.996023211573934,28.484375734817647,1.1084365844726562,1.4193228989772493,3.4205099105834975,-1.0897733201908082,7.930793141357803,1.1653682951963447,5.67565152597065,-2.9971579122610663,53.97931233064832,-8.890531873333856,2.2551416153871515,3,-1.425771713256836,-2.695110321044922,-7.479709625244141,-8.773630142211914,-6.525470733642578,4,-0.0450398296767045,1.8536471127024439,61.01761245727539,-1.2931098545744704,61.41986846923828,-3.0,62.33164596557617,-0.0450398296767045
5007,2015-03-30,62.05453872680664,62.51042556762695,61.84894180297852,61.98302459716797,1280904.0,0.005358417648181124,-2.8947498455838145,0.1311510962488282,75.64575099545566,65.05561237429924,-1.9957396677072907,-4.108840251529315,-6.205880698468363,-9.172530556103581,28.478603702646595,0.7866287231445312,1.655576442041621,3.525988960266112,-1.2669029304881931,8.318880851020417,1.1295430148889594,5.922434905643264,-2.82557467690107,66.31583518257312,-2.967251095415662,2.396445945377152,3,-1.7162895202636719,-3.0258522033691406,-7.810451507568359,-9.104372024536133,-6.9545440673828125,0,-0.043935459182497305,1.1196647286680332,61.72379684448242,1.8536471127024439,61.01761245727539,-1.2931098545744704,61.41986846923828,-0.043935459182497305
5008,2015-03-31,61.98302459716797,62.78753662109375,61.95620727539063,62.07241439819336,2235597.0,-0.0011524399521123385,-10.624996666045384,-1.2499599935989758,79.58072718043796,67.9779868437672,-1.5521362082144208,-3.851079775983628,-5.965753013992497,-8.956336641754767,28.994237611028804,0.8313293457031179,2.001045241140787,3.2108871459960966,-1.770216684193457,8.19199097618565,0.7203352309013198,5.701439061090873,-2.312014443700285,66.78959932980177,-10.664650636039937,2.4905519150947786,3,-1.537506103515625,-2.9543380737304688,-7.721059799194336,-9.01498031616211,-5.6047515869140625,1,-0.07081044760007671,-2.8947498455838145,62.05453872680664,1.1196647286680332,61.72379684448242,1.8536471127024439,61.01761245727539,-0.07081044760007671
5009,2015-04-01,60.31143188476562,61.84000015258789,60.21310424804688,61.79530715942383,2044077.0,-0.026968556685740164,1.0681827550003427,16.60005120983237,65.22410180203528,69.27627917058564,0.4905490446880236,-1.9574010855457473,-4.145816904418275,-7.147744649051198,29.784203556976006,1.7699203491210866,2.1686822350352273,1.3345914840698185,-3.539802782323207,6.208985750462844,-1.1026056491266942,3.7717886172663313,-0.2514211601632752,3.8193909363547967,-70.3263531590914,2.4371971331965123,4,0.45589065551758523,-1.282745361328118,-5.493013381958001,-6.900905609130852,-3.1375885009765554,2,-0.05483919323376929,-10.624996666045384,61.98302459716797,-2.8947498455838145,62.05453872680664,1.1196647286680332,61.72379684448242,-0.05483919323376929
5010,2015-04-02,60.2935562133789,60.803077697753906,60.1415901184082,60.69580841064453,2214901.0,-0.00029638943775822657,1.14493345208055,0.2710822156924781,67.35834058202505,70.25018583095394,0.9722098598514748,-1.8039088101891352,-3.987985861393348,-6.997434773419002,29.951097768756306,0.6614875793457031,2.325086296972536,1.1719039916992102,-3.6769290392297123,6.020737022628133,-1.2525125237652475,3.596320507163668,2.6191253662109446,5.7433547812268895,-67.1340052442959,2.42441651546446,4,1.2335796356201243,-1.2648696899413991,-4.918686866760247,-6.521001815795891,-2.9409332275390554,3,-0.051297281203097955,1.0681827550003427,60.31143188476562,-10.624996666045384,61.98302459716797,-2.8947498455838145,62.05453872680664,-0.051297281203097955
5011,2015-04-06,59.48904418945313,60.32931137084961,59.39965438842773,60.0343246459961,1523660.0,-0.013343250497260373,-1.5679001938800503,1.3555686215006209,57.056794135124015,69.15658723851426,1.9542000830077129,-0.768450315384591,-3.0874441498154894,-6.0695314462102985,30.350913451352724,0.9296569824218821,2.5259331491081056,0.19576320648194212,-4.434312686658558,4.825839099622442,-2.119274740088308,2.510801153052192,3.368215560913079,2.638515594299788,-64.23367526724313,2.3150379465702504,4,1.667123794555657,-0.4603576660156321,-3.921984672546394,-5.712018966674812,-2.56549072265625,0,-0.05063862738972291,1.14493345208055,60.2935562133789,1.0681827550003427,60.31143188476562,-10.624996666045384,61.98302459716797,-0.05063862738972291
5012,2015-04-07,59.22981262207031,59.65888595581055,59.00634002685547,59.623130798339844,2776373.0,-0.004357635442204355,1.8076847322981977,0.7213135397573841,53.27432385072748,67.03349093914166,2.0100071773382666,-0.32153719818836635,-2.741284213683045,-5.698724476220484,30.656623792884762,0.6525459289550781,2.762459615441344,-0.1930837631225586,-4.652101593494621,4.265934067249503,-2.4225926783085896,2.0364251520634724,3.4891429138183625,5.910102520333569,-54.67457810995373,2.22950891518603,4,1.6671257019042969,-0.2011260986328125,-3.4728002548217773,-5.430440902709961,-3.1286468505859304,1,-0.06806515727061835,-1.5679001938800503,59.48904418945313,1.14493345208055,60.2935562133789,1.0681827550003427,60.31143188476562,-0.06806515727061835
5013,2015-04-08,60.32931137084961,60.36506652832031,58.91695022583008,58.9348258972168,1804117.0,0.018563265695181297,-1.025002133743012,-3.5454386747618956,59.42622062001501,66.41195737796396,0.6667203745251129,-1.1253110331853478,-3.7666626518742063,-6.699246531405521,31.741390712967764,1.4481163024902344,2.8352129419423164,0.6820461273193388,-3.458509654011152,4.82260190864983,-1.3882317633459067,2.7523240179845843,2.166887234497075,48.31806436457599,-8.776639268886811,2.0702778906652437,4,0.5229320526123047,-1.3006248474121094,-4.389049530029297,-6.38691520690918,-3.664989471435547,2,-0.08667953591050803,1.8076847322981977,59.22981262207031,-1.5679001938800503,59.48904418945313,1.14493345208055,60.2935562133789,-0.08667953591050803
5014,2015-04-09,60.05220031738281,60.3471908569336,59.41753387451172,60.08795928955078,2501398.0,-0.004593307086887988,2.3548173946559974,-0.025643129917167273,59.474964213085215,65.25128354564983,0.8151470433027797,-0.4888673201819529,-3.3952217603791937,-6.332900050060211,33.45805882190689,0.9296569824218821,2.568741073156829,0.16090049743652202,-3.404296165967928,3.726097160840972,-1.621697834265703,1.943498829138747,2.1576584176025406,60.189468021203915,4.50274941214392,1.7825983317022263,4,0.8000431060791016,-1.0235137939453125,-3.968914031982422,-6.109804153442383,-2.9051742553710938,3,-0.06117889582249736,-1.025002133743012,60.32931137084961,1.8076847322981977,59.22981262207031,-1.5679001938800503,59.48904418945313,-0.06117889582249736
5015,2015-04-10,61.48244094848633,61.991966247558594,60.418701171875,60.43658065795898,2473319.0,0.023816623263502867,-1.9090921915779078,-29.24749306592723,58.52224335057163,63.95149630327525,-0.6059452410012938,-1.6332318459121637,-4.692684103220188,-7.663826145769683,34.67416075018345,1.9397659301757812,2.1985387783227566,1.356492424011229,-1.9580573670377888,4.671042215060247,-0.30078247151327986,3.013767319535738,-2.56549072265625,83.43015790903576,29.119490296468797,1.6572748955245105,4,-0.6301975250244141,-2.453754425048828,-5.392450332641602,-7.481941223144531,-4.21026611328125,4,-0.07007850531352955,2.3548173946559974,60.05220031738281,-1.025002133743012,60.32931137084961,1.8076847322981977,59.22981262207031,-0.07007850531352955
5016,2015-04-13,61.32154083251953,62.07241439819336,61.10700225830078,61.10700225830078,1461125.0,-0.0026170092384849575,-7.999893314366998,0.20513119788740988,46.77754705422309,60.74391808758274,-0.567817877245929,-1.143759395879691,-4.441364014991436,-7.39782965896628,35.74078022310062,0.9654121398925781,2.0056037044052957,0.9497697830200167,-1.8994488544671455,3.798988420507179,-0.47483953572356086,2.3743791017635942,-2.343090286254885,76.20402182822244,24.800380616804453,1.4246093187435804,4,-0.4692974090576172,-2.2928543090820312,-5.189090728759766,-6.78917121887207,-3.1018333435058594,0,-0.06472306130596972,-1.9090921915779078,61.48244094848633,2.3548173946559974,60.05220031738281,-1.025002133743012,60.32931137084961,-0.06472306130596972
5017,2015-04-14,60.69580841064453,61.33047866821289,60.58854293823242,61.22320938110352,1535295.0,-0.01020412098880541,-1.0000102831464373,-2.4583036984353104,40.672790191340205,56.42081397768299,-0.17331614256704597,-0.32414271451722954,-3.7064116965689493,-6.6628642055770655,36.017582345774265,0.7419357299804688,1.7588917786050828,0.19039936065674112,-2.437068595490345,2.8178673168038273,-1.123334617416802,1.5041333387302842,-1.5935993103027357,56.373898977980765,9.289646642982213,1.313733978073543,4,-0.2011260986328125,-1.6671218872070312,-4.543245315551758,-6.096395492553711,-3.146526336669922,1,-0.062150172188596975,-7.999893314366998,61.32154083251953,-1.9090921915779078,61.48244094848633,2.3548173946559974,60.05220031738281,-0.062150172188596975
5018,2015-04-15,59.93599319458008,61.05337142944336,59.92705535888672,60.78519821166992,1325204.0,-0.01251841331321979,-1.5979498460184778,1.6101696141188167,41.3900446623629,53.77258540660828,0.29680328215248863,0.5727533930978623,-2.804762118495269,-5.7991234992668765,35.709954106598886,1.1263160705566406,1.4164427974741898,-0.6377990722656222,-3.120177888717606,1.8445797441863618,-1.8789884804916142,0.6033903359603698,-0.714975882324218,19.528536800194264,-23.669229197106635,1.2411894082259918,4,0.5586891174316406,-0.9073066711425781,-3.7320308685302734,-5.220373153686523,-2.216869354248047,2,-0.06398204515684036,-1.0000102831464373,60.69580841064453,-7.999893314366998,61.32154083251953,-1.9090921915779078,61.48244094848633,-0.06398204515684036
5019,2015-04-16,59.38177871704102,60.19522476196289,59.2119369506836,59.90023803710938,1469180.0,-0.00924677223150061,-1.2916646292402383,0.6105231476906214,40.67280788451637,50.807526217996205,0.7881620977385779,1.2798874399020477,-2.1335538437171735,-5.143722097446094,35.090507368258905,0.9832878112792898,0.9389369600479398,-1.2474353790283104,-3.5570430328489024,1.0621722747922817,-2.4022392059386064,-0.09263155211801433,2.6906356811523366,5.937532089451738,-34.188768076058864,1.1548038269102956,4,1.112903594970696,-0.35309219360352273,-3.253797531127937,-4.666158676147468,-1.5017547607421946,3,-0.045762469167113684,-1.5979498460184778,59.93599319458008,-1.0000102831464373,60.69580841064453,-7.999893314366998,61.32154083251953,-0.045762469167113684
5020,2015-04-17,58.04986572265625,59.05103302001953,58.01411056518555,58.96164321899414,1869896.0,-0.02242965810659603,-1.1090924609040087,1.758628808558542,30.44719152676916,47.85090370595678,1.976150906851828,2.7581398273836157,-0.6948300974447932,-3.7199090952162592,34.22729425170037,1.3676681518554759,0.36142410711642015,-2.582476997375487,-4.877137259729743,-0.28781673502123084,-3.729807128552615,-1.4351468661983589,3.965339126586912,0.8810369785498092,-35.94415521238309,1.1473301311771293,4,1.9933967590332031,1.1039657592773438,-1.9911613464355469,-3.3342456817626953,-0.6793632507324219,4,-0.015552829440777849,-1.2916646292402383,59.38177871704102,-1.5979498460184778,59.93599319458008,-1.0000102831464373,60.69580841064453,-0.015552829440777849
5021,2015-04-20,58.3001594543457,58.54151153564453,58.1124382019043,58.38060760498047,1542231.0,0.004311702164571329,1.1333345977676412,0.0882322177920399,29.846469259859617,45.24780875141592,1.7203968982762277,2.5298366067305196,-0.8424240574126856,-3.876770778521056,32.268729851824794,0.49164581298828125,0.0901735382951756,-2.2638000488281236,-4.752774426591941,0.22517432893569378,-3.5082872377100287,-1.0193128599462185,3.555001623535155,8.625366071366951,-23.458650043431224,1.2444871888819073,4,1.74310302734375,1.2425193786621094,-2.241455078125,-3.5845394134521484,-0.2681732177734446,0,-0.01763262105561869,-1.1090924609040087,58.04986572265625,-1.2916646292402383,59.38177871704102,-1.5979498460184778,59.93599319458008,-0.01763262105561869
5022,2015-04-21,58.36273193359375,58.57726669311523,57.79063415527344,58.3001594543457,1515830.0,0.0010732814426870352,2.200021725467743,-0.7777988524823367,30.547573114829902,42.03907013972868,1.700746033192793,2.308964314530826,-0.7899424616848449,-3.851878025849487,29.45866637371709,0.7866325378417898,-0.2186119314222026,-2.025576210021974,-4.61843017372329,0.5672777536793419,-3.322003191872632,-0.7291492281713161,3.338787123779298,17.534288857685016,-9.740017480974458,1.2964269818506566,4,1.5687923431396484,1.48834228515625,-2.377774238586426,-3.6471118927001953,-0.3128662109375,1,-0.0024506125714405247,1.1333345977676412,58.3001594543457,-1.1090924609040087,58.04986572265625,-1.2916646292402383,59.38177871704102,-0.0024506125714405247
5023,2015-04-22,58.28227996826172,58.46999740600586,57.96047592163086,58.36273193359375,1202148.0,-0.0013784818267857935,2.4545830746948067,-1.2857404133390233,36.848221358727876,39.52498760035564,1.6319021122760162,2.182385324831472,-0.5791666821764991,-3.66398662033604,26.381520969034312,0.509521484375,-0.33134102027544543,-1.903559875488284,-4.489866325448432,0.6827465744718637,-3.196713100468358,-0.6104066505082102,3.1845859949853548,20.446133808414068,-9.390437694689805,1.2931532249800748,4,1.6492443084716797,2.015745162963867,-2.183349609375,-3.5264339447021484,0.303924560546875,2,-0.012576685309604763,2.200021725467743,58.36273193359375,1.1333345977676412,58.3001594543457,-1.1090924609040087,58.04986572265625,-0.012576685309604763
5024,2015-04-23,58.82756042480469,58.99739837646485,58.03198623657226,58.53257369995117,1953350.0,0.009355853217134058,2.0422845052983125,-3.6666192508297772,41.10630262019045,37.58988307475773,0.9997750491637802,1.5103756859174382,-1.0104595209545835,-4.109983677996951,23.485100332942295,0.9654121398925923,-0.3642824152185824,-1.2286640167236342,-3.8144043986847365,1.357076365237468,-2.5215342077041853,0.06420617425691688,2.4187316299639647,82.26969243899929,47.34542736372159,1.2928701909805507,4,1.103963851928711,1.5106887817382812,-2.4425830841064453,-3.7856674194335938,-0.008941650390625,3,-0.01884213073716523,2.4545830746948067,58.28227996826172,2.200021725467743,58.36273193359375,1.1333345977676412,58.3001594543457,-0.01884213073716523
5025,2015-04-24,59.90023803710938,60.06114196777344,58.648780822753906,59.059974670410156,1414588.0,0.018234269865326613,1.4307651905590388,2.848478578541063,52.41596393805349,38.21637383962777,-0.3586570483235718,0.36859302209133915,-1.9474185755196913,-5.092260877643888,21.873275478895525,1.4123611450195312,-0.5449881896711446,-0.10011768341063743,-2.6463798291572544,2.4461444623359796,-1.3732487562839424,1.1730133894626675,1.1387145436895594,92.91330645161322,51.678346662112276,1.2731310728733072,4,-0.33968162536621804,0.4514198303222585,-3.4482173919677805,-4.791301727294929,-1.7431030273437642,4,-0.033726311397276776,2.0422845052983125,58.82756042480469,2.4545830746948067,58.28227996826172,2.200021725467743,58.36273193359375,-0.033726311397276776
5026,2015-04-27,58.94376754760742,60.02538681030274,58.86331558227539,59.90023803710938,1366372.0,-0.015967724350434254,-1.0800032774236845,-1.1382984518999397,48.4466182328923,39.08013251091134,0.25150444198263955,1.1658875532110713,-0.8808360243897226,-4.057598800187243,19.91180001627632,1.1620712280273509,-0.7396164424288045,-0.9175867080688462,-3.369485777013935,1.5343123608762426,-2.143536242541394,0.3083628264037017,1.9002859276599864,50.78746639784947,4.874128756344334,1.2259495344725453,4,0.47823524475097656,1.4078903198242188,-2.377775192260742,-3.8348312377929688,-0.5542182922363281,0,-0.026690948698060546,1.4307651905590388,59.90023803710938,2.0422845052983125,58.82756042480469,2.4545830746948067,58.28227996826172,-0.026690948698060546
5027,2015-04-28,59.32814407348633,59.33708190917969,58.55044937133789,58.800743103027344,1060186.0,0.006521071554655089,1.8852603521732743,-0.5514032855667143,44.105267413549925,39.381823927709895,-0.3880889943145647,0.5974132953881224,-1.1572972119262914,-4.360897502672465,17.512466418771115,0.7866325378417969,-1.0353253882986166,-0.39689044952392294,-2.62865569581367,1.834874796765824,-1.512773072668793,0.718992173620947,1.3327042425814426,65.10640538827661,18.691838239290746,1.1158826231448724,4,-0.33521461486816406,1.0235137939453125,-1.872720718383789,-3.3297767639160156,-1.7699241638183594,1,-0.02184726755161248,-1.0800032774236845,58.94376754760742,1.4307651905590388,59.90023803710938,2.0422845052983125,58.82756042480469,-0.02184726755161248
5028,2015-04-29,57.59397888183594,58.78286361694336,57.54928207397461,58.77392578125,1996868.0,-0.02923005967458514,1.0597066260724455,-2.237286174098586,37.64601636901682,39.04551375932106,1.0939669754499803,2.09322340563277,0.6746378368837824,-2.563193833521474,14.756586039427727,1.7788619995117188,-1.2401778565216617,-1.9116033554077134,-4.070471450660165,0.24726473984473785,-2.9910374030339426,-0.8321693077814842,2.894656584584176,1.7794307704690728,-41.1208506999285,1.0794340476262265,4,1.211233139038086,2.637002944946289,1.0413923263549805,-0.5497493743896484,0.3664970397949219,2,0.007915529534009869,1.8852603521732743,59.32814407348633,-1.0800032774236845,58.94376754760742,1.4307651905590388,59.90023803710938,0.007915529534009869
5029,2015-04-30,57.00400161743164,57.7638168334961,56.76264953613281,57.3258056640625,1651639.0,-0.010243731651441212,-1.4888926822098167,0.2727275666308888,25.41707359156527,38.486611766520625,1.4652756523517425,2.553637957770569,1.3367965868190197,-1.908752732629921,13.81449596278792,1.0011672973632884,-1.3695752522161087,-2.3362091064453097,-4.729178483805157,0.056760270914537614,-3.5326937951252333,-1.139724417765386,3.2494855775928357,7.317042142758015,-29.198356660662338,1.1964846886799254,4,1.4078941345214844,2.7710914611816406,1.975520133972168,0.3799095153808594,1.4659957885742188,3,0.027755997236746932,1.0597066260724455,57.59397888183594,1.8852603521732743,59.32814407348633,-1.0800032774236845,58.94376754760742,0.027755997236746932
5030,2015-05-01,57.200660705566406,57.638671875,57.09339141845703,57.36156463623047,1244882.0,0.003449917243610212,-1.904734809997968,0.5000059270498702,27.46823171347266,38.22236315025541,1.2689304829541683,2.2275963216441994,1.211769855328491,-2.0487128772392325,12.88623169160354,0.6346702575683594,-1.4657494760442518,-1.9849052429199219,-4.514329688459867,0.5445192026200232,-3.2496174656898944,-0.7201930201499493,2.703742723568901,13.424653370076447,-17.323931894855534,1.264712222769973,5,1.2112350463867188,2.574432373046875,2.013509750366211,0.18325042724609375,0.9117774963378906,4,0.028285653502778674,-1.4888926822098167,57.00400161743164,1.0597066260724455,57.59397888183594,1.8852603521732743,59.32814407348633,0.028285653502778674
5031,2015-05-04,56.476600646972656,57.513526916503906,56.42296981811523,57.21854019165039,1262110.0,-0.012658246419927965,-1.568430415114994,4.611071597913703,27.17602058293558,37.847746202267146,1.9077346110275712,2.8610896610129686,2.003695412038482,-1.2723023107435694,12.726933284968869,1.090557098388679,-1.5436988450380866,-2.5583431243896513,-5.356203068940701,0.2395168201613984,-3.957273096665176,-1.1594131521141264,3.113627392862398,1.8403831829900144,-24.606504352411786,1.3989299722755257,5,1.7654552459716797,3.128652572631836,2.9632797241210938,0.9073104858398438,3.3700027465820312,0,0.029756294528024974,-1.904734809997968,57.200660705566406,-1.4888926822098167,57.00400161743164,1.0597066260724455,57.59397888183594,0.029756294528024974
5032,2015-05-05,55.198326110839844,56.4676628112793,55.1715087890625,56.431907653808594,1702428.0,-0.022633701771874182,-1.013887077845873,1.6626442839147535,25.73261286441111,36.61267859178751,3.006051887430857,4.028386866961455,3.3254304561036747,0.06098406839420534,13.156224418717425,1.3050918579101562,-1.4344090188341312,-3.6350433349609403,-6.913429115825501,-0.35665755409637967,-5.274236225393217,-1.9958504445286636,4.011830942388833,0.7425834085951653,-25.481460172793444,1.63919289043228,5,2.417999267578125,3.7811965942382812,4.465029716491699,2.1855850219726562,4.737667083740234,1,0.05781376663711102,-1.568430415114994,56.476600646972656,-1.904734809997968,57.200660705566406,-1.4888926822098167,57.00400161743164,0.05781376663711102
5033,2015-05-06,55.09999465942383,55.654212951660156,54.80500793457031,55.34135055541992,1551180.0,-0.0017814208934264775,-1.0430050291839508,0.19565459403295235,26.993271246569833,35.04456399471855,2.9117011726229904,3.915619756062128,3.439887389825877,0.22002326230655456,13.230145040905011,0.8492050170898438,-1.344316980680503,-3.4719089508056626,-7.066790420130403,0.12297251851907731,-5.269349685468029,-1.6744682161432962,3.5447516368215872,9.969779560978479,-18.042921164892945,1.7974407346623698,5,2.333080291748047,3.696277618408203,4.583473205566406,2.283916473388672,5.783535003662109,2,0.04461389271339433,-1.013887077845873,55.198326110839844,-1.568430415114994,56.476600646972656,-1.904734809997968,57.200660705566406,0.04461389271339433
5034,2015-05-07,56.378273010253906,56.64644241333008,55.11787414550781,55.26089859008789,1762166.0,0.023199246365289028,-1.1783424255026516,-4.629571676940098,40.96618923178037,33.77236680513265,1.3962890708221565,2.4748756620790147,2.1701549063554637,-0.9942079996916817,12.997991001504902,1.54644775390625,-1.2399297391346238,-2.009934234619138,-5.661348393915894,1.6414799246776184,-3.8356413142675194,-0.18422715497075615,1.6521151481234924,55.52052426672124,23.081301996719127,1.825707079648378,5,1.0369243621826172,2.0604381561279297,3.3588294982910156,1.0056381225585938,4.52313232421875,3,0.028064054233963187,-1.0430050291839508,55.09999465942383,-1.013887077845873,55.198326110839844,-1.568430415114994,56.476600646972656,0.028064054233963187
5035,2015-05-08,57.17384338378906,57.94259643554688,56.84310150146485,56.84310150146485,1343103.0,0.014111293784938361,-5.648658623792125,0.2959991533322117,44.25181533199677,33.30627759392203,0.19367594176343061,1.4123789534574556,1.3908221252939654,-1.7140319812210834,11.463666510846279,1.5643234252929759,-1.2116248921337842,-0.9989339828491239,-4.380092837402472,2.3822248717042243,-2.689513410125798,0.6916454444275502,-2.36883544921875,75.49860182370803,38.39278305178223,1.6905794272766743,5,-0.1027984619140625,1.2648677825927734,2.724161148071289,0.2100677490234375,3.5577239990234375,4,0.022670402154288283,-1.1783424255026516,56.378273010253906,-1.0430050291839508,55.09999465942383,-1.013887077845873,55.198326110839844,0.022670402154288283
5036,2015-05-11,57.352622985839844,57.79063415527344,57.03081893920898,57.05763626098633,1445911.0,0.0031269474198314384,-3.3589709921323956,0.8918940739544838,44.90531129484217,33.39517135851006,-0.2621065930776325,0.9707850138281913,1.24164302522059,-1.8126874881886437,9.804937841687867,0.7598152160644602,-1.2616747516974556,-0.6217084884643569,-3.6746947262763996,2.431277749347686,-2.1482016073703747,0.9047846304416609,-2.48486328125,81.19659574468066,39.896032795064755,1.5264931189060196,5,-0.5586872100830078,1.0860881805419922,2.925288200378418,0.4201335906982422,3.664989471435547,0,0.013248133677374208,-5.648658623792125,57.17384338378906,-1.1783424255026516,56.378273010253906,-1.0430050291839508,55.09999465942383,0.013248133677374208
5037,2015-05-12,56.92355346679688,57.18278121948242,56.20843124389648,56.89673614501953,952567.0,-0.00748125363244323,2.5738071918287653,0.09091026652357928,43.37979728740124,34.03225812721944,-0.23467736666977146,1.1623507960432207,1.6849868282440283,-1.2867632043734503,8.729298195663121,1.1441917419433665,-1.5384526817288844,-0.8621652603149315,-3.6629037320019364,1.9385732113720735,-2.2625344961584304,0.5382039755285675,-1.9942970275878977,67.52145896656543,22.608763606096034,1.4003692358435023,5,-0.5497512817382884,1.5151576995849538,3.1688737869262624,0.8849601745605398,4.89857101440429,1,0.05135044720043358,-3.3589709921323956,57.352622985839844,-5.648658623792125,57.17384338378906,-1.1783424255026516,56.378273010253906,0.05135044720043358
5038,2015-05-13,56.10116577148438,57.30792999267578,56.01177215576172,56.96824645996094,1639445.0,-0.014447230456057003,-1.4786262437629483,-32.33285917495561,37.06530725116518,35.32650631161943,0.39525070628351244,1.7736481581901842,2.5265074650005985,-0.38801906762759586,8.223917773114126,1.2961578369140625,-1.7465027158999078,-1.4928115844726477,-4.197131296335719,1.2115081273904238,-2.84497144040418,-0.14065172854111552,-1.1116425323486396,34.81020521712842,-5.154959573642202,1.3521598559315344,5,0.27263641357421164,2.337545394897454,3.8616466522216726,1.8190841674804616,5.461727142333977,2,0.06835557461882358,2.5738071918287653,56.92355346679688,-3.3589709921323956,57.352622985839844,-5.648658623792125,57.17384338378906,0.06835557461882358
5039,2015-05-14,56.66432189941406,56.79840469360352,55.92238235473633,56.431907653808594,1059291.0,0.010038225056205885,2.5000304822287895,-0.2680422349318104,33.868099200209286,36.037602699034615,-0.24714619684733918,1.0503189388875853,2.0182400952546047,-0.879903613348965,8.300594341804379,0.8760223388671946,-1.9501748142621054,-0.7937826156616197,-3.3908330165371368,1.8032677852138974,-2.092307816099378,0.5047425847761389,-1.6157371963500964,36.725788208547286,3.315352266551969,1.2985252004377579,5,-0.29051971435546875,1.7743892669677734,3.2761430740356445,1.2559280395507812,5.354461669921875,3,0.07445968860549446,-1.4786262437629483,56.10116577148438,2.5738071918287653,56.92355346679688,-3.3589709921323956,57.352622985839844,0.07445968860549446
5040,2015-05-15,57.14702606201172,57.18278121948242,56.7447738647461,56.86991882324219,735541.0,0.008518661238980485,1.5128244408455844,1.1922988543478974,40.598676323646394,37.529008892446925,-0.8250179782569802,0.5233401805437552,1.5591264076289733,-1.2828101480816727,8.869705717713659,0.5184593200683594,-1.937699936044318,-0.2659364700317397,-2.851036233220711,2.3191632931572315,-1.5584863516262288,1.0266134115627494,-2.040561124298094,65.55024900408574,32.91942770903651,1.2925498815944856,5,-0.773223876953125,1.2916851043701172,2.7934389114379883,0.773223876953125,4.880695343017578,4,0.06569684428349709,2.5000304822287895,56.66432189941406,-1.4786262437629483,56.10116577148438,2.5738071918287653,56.92355346679688,0.06569684428349709
5041,2015-05-18,57.27217483520508,57.39731979370117,56.79840469360352,57.02188110351562,686430.0,0.002189943761160107,1.3928672128024102,0.9032377963162064,38.94231439969337,38.99675350747828,-0.9224523607002766,0.3343720577703948,1.5027349768425182,-1.344607433417778,9.406105844246293,0.5989151000976491,-1.7527327368592296,-0.08938846588134908,-2.6408744687955092,2.462097537032811,-1.3651314673384292,1.186354535575731,-2.1089872675347863,91.51523615917402,60.39020851619403,1.2757430014570794,5,-0.8983726501464844,1.1665363311767578,2.668290138244629,0.6480751037597656,6.051700592041023,0,0.06040267472924632,1.5128244408455844,57.14702606201172,2.5000304822287895,56.66432189941406,-1.4786262437629483,56.10116577148438,0.06040267472924632
5042,2015-05-19,58.21970748901367,58.4610595703125,57.12020874023438,57.39731979370117,1316926.0,0.016544380522217406,1.0547991652100603,3.28569033575654,53.67646168887144,41.9615524455118,-1.560426359499587,-0.6581697259348331,0.6176563248363465,-2.2209228626439312,9.643654694495163,1.340850830078118,-1.575814087437081,0.86529541015625,-1.6751535317906985,3.4057443521031985,-0.40492906081722424,2.1355198811297242,-3.000931743985845,90.49299848684971,53.356860307902494,1.2702244709734745,5,-1.4302406311035156,-0.1519641876220703,1.7207574844360352,-0.2994575500488281,5.452789306640625,1,0.048057695391027,1.3928672128024102,57.27217483520508,1.5128244408455844,57.14702606201172,2.5000304822287895,56.66432189941406,0.048057695391027
5043,2015-05-20,57.54928207397461,58.13925552368164,57.45095443725586,58.13925552368164,815527.0,-0.011515437709225473,1.3333290227469643,-0.717390900994508,53.17378623358953,43.31795211237948,-0.5655009467833452,-0.04793179336896003,1.3696805409362653,-1.4811711142794621,9.894040979787732,0.7687530517578125,-1.3456730031498054,0.2315198898315458,-2.2734690323288547,2.7365088119919463,-1.020974571248658,1.4840143509117496,-2.200814975935394,64.08454407895428,22.219093869010308,1.252494461080201,5,-0.3575611114501953,0.37990760803222656,2.21240234375,0.3709678649902344,7.669658660888672,2,0.07424666743425568,1.0547991652100603,58.21970748901367,1.3928672128024102,57.27217483520508,1.5128244408455844,57.14702606201172,0.07424666743425568
5044,2015-05-21,57.71912384033203,57.80851364135742,57.26323318481445,57.352622985839844,910616.0,0.0029512404019063077,1.0,-0.6212158439912582,53.027147035528756,44.29298896832749,-0.5868550709636793,-0.3215591386725123,1.3067066639493703,-1.579709626683993,10.418892192754612,0.5452804565429688,-0.9636788844457911,0.4567834854126005,-1.9548669210478593,2.8684338918730603,-0.7490417178176259,1.6626086886428268,-2.2461530434018826,56.77084954013416,10.840715020678786,1.2058252032302288,5,-0.5274028778076172,-0.2190074920654297,2.042560577392578,0.2011260986328125,5.926555633544922,3,0.06659437665961998,1.3333290227469643,57.54928207397461,1.0547991652100603,58.21970748901367,1.3928672128024102,57.27217483520508,0.06659437665961998
5045,2015-05-22,57.88002395629883,58.0230484008789,57.54928207397461,57.84426879882813,821457.0,0.0027876396116457425,1.9444398345168534,0.09755818310502246,58.77095653989951,45.8336162177783,-0.7119144968966395,-0.6762399551297591,1.2045878905673746,-1.6740698592234224,10.261221731554222,0.47376632690428977,-0.5693100144965229,0.7186943054199233,-1.376173588782187,2.8135621996220337,-0.3287396416811319,1.7661282525209785,-2.2875296084333883,65.05374493811,12.986959248585983,1.047433947101056,5,-0.6883029937744141,-0.4469490051269531,1.8816604614257812,0.040225982666015625,5.65838623046875,4,0.07150583794094478,1.0,57.71912384033203,1.3333290227469643,57.54928207397461,1.0547991652100603,58.21970748901367,0.07150583794094478
5046,2015-05-26,57.37050247192383,57.9515380859375,57.03081893920898,57.83533096313477,893612.0,-0.00880306277619558,1.641029007867488,-13.000320068284015,65.01854427812358,48.23792143896967,-0.22304573335699018,-0.3063326905627832,1.7805734774237152,-1.0994394156272023,10.041381273476269,0.9207191467285227,-0.4232723221171426,0.28783607482910156,-1.6364218059466609,2.212093955604864,-0.6742928655587761,1.2499650152169792,-1.6632655151605036,23.750096684972732,-33.3709375060886,0.9621289403878798,5,-0.17878150939941406,0.06257247924804688,2.2280445098876953,0.6436080932617188,5.399154663085945,1,0.08117793521827066,1.9444398345168534,57.88002395629883,1.0,57.71912384033203,1.3333290227469643,57.54928207397461,0.08117793521827066
5047,2015-05-27,58.03198623657226,58.55044937133789,57.72806167602539,57.79957580566406,1700973.0,0.011530032615143071,-3.3809427041526536,-0.4999917933230247,68.80735651084488,51.7648158011563,-0.794291602366691,-1.1277189575818127,1.1424510556440168,-1.6890230336418952,10.152691278267719,1.1799468994140625,-0.3461773238788055,1.014127731323235,-0.6631624871855095,2.6914179498319797,0.17548262206886278,1.8527728405776074,-2.2145963752669644,65.88228796923372,2.6813985887723604,0.8386451092543741,5,-0.7955703735351491,-0.5989112854003835,1.7609844207763743,-0.017875671386711645,4.818122863769538,2,0.09118917917268954,1.641029007867488,57.37050247192383,1.9444398345168534,57.88002395629883,1.0,57.71912384033203,0.09118917917268954
5048,2015-05-28,58.04986572265625,58.63983917236328,57.85320663452149,58.03198623657226,2224857.0,0.00030809708995827023,-3.1904713520764476,0.07693065244155939,62.79071125085673,54.97843936233935,-0.5662228060338776,-1.169662576563752,1.1310436255672514,-1.6311711480171738,10.60262776145241,0.7866325378417898,-0.2847939497890337,1.0092128753662095,-0.7128372696417742,2.731263020374193,0.14818780286221767,1.8702379478702014,-2.068492290748999,63.33337284699929,-0.8043715589305052,0.8610250725039912,5,-0.3575592041015625,-0.616790771484375,1.8414335250854492,-0.035755157470703125,5.139926910400391,3,0.09685864046372106,-3.3809427041526536,58.03198623657226,1.641029007867488,57.37050247192383,1.9444398345168534,57.88002395629883,0.09685864046372106
5049,2015-05-29,58.586204528808594,58.78286361694336,57.79063415527344,58.3001594543457,4024499.0,0.009239277291609893,1.9210572123240366,15.998506507354428,61.253569913154934,57.27342753895141,-0.8954378958148084,-1.6668492966913604,0.6170523777448267,-2.0817535614707197,10.557055374123001,0.9922294616699219,-0.14941272027652985,1.4664415359497056,-0.3887439545115541,3.3216270264109653,0.5388487907190722,2.394034281180339,-2.392153837664857,88.77545243942802,24.997657821690467,0.9275927452306315,5,-0.7955703735351562,-1.1531295776367188,1.5285701751708984,-0.5720939636230469,5.863983154296875,4,0.11321327707435236,-3.1904713520764476,58.04986572265625,-3.3809427041526536,58.03198623657226,1.641029007867488,57.37050247192383,0.11321327707435236
5050,2015-06-01,58.81861877441406,59.03315734863281,58.148193359375,58.586204528808594,868889.0,0.003967047318984118,1.6756628951708707,0.8125091685003667,61.58193384438642,59.78894081058397,-0.9675489799229027,-1.8675873703464703,0.41936874407018365,-2.229043921535677,10.583144103703892,0.8849639892578125,0.15586210968856307,1.6179578781127901,-0.38713116466966824,3.6230469208952485,0.615413356721561,2.6205023995040193,-2.3656867906903614,89.28559861764413,26.56644554455312,1.0025445213912307,6,-0.7866306304931641,-1.3855438232421875,1.316267967224121,-0.8045082092285156,4.505256652832038,0,0.08206688290277642,1.9210572123240366,58.586204528808594,-3.1904713520764476,58.04986572265625,-3.3809427041526536,58.03198623657226,0.08206688290277642
5051,2015-06-02,58.15713500976562,58.86331558227539,58.1124382019043,58.68453598022461,1125517.0,-0.011246162838087437,-1.4347729282758876,-2.26922824409943,59.400552563279554,60.42495090774043,-0.18699702913464478,-1.131773440555925,1.0544358802790441,-1.5139646385243068,10.134621854227234,0.7508773803710938,0.45720065949218736,0.8724473953246985,-1.1456905963009234,2.8905853869503204,-0.13662160048811245,1.8815163911375095,-1.3945759822528245,32.87677238887714,-28.027256844235552,1.0090689958128098,6,-0.12514686584471946,-0.7419376373290945,1.7989721298217844,-0.14302444458007102,5.810348510742195,1,0.0925299221857876,1.6756628951708707,58.81861877441406,1.9210572123240366,58.586204528808594,-3.1904713520764476,58.04986572265625,0.0925299221857876
5052,2015-06-03,58.389549255371094,58.4968147277832,57.88002395629883,58.30909729003906,886453.0,0.00399631525119748,3.18187461204221,-0.15254421178257363,69.16169539124749,62.201385258591316,-0.43894541981160273,-1.1729908035791823,0.726581781355705,-1.7044471587825853,8.814695658399,0.616790771484375,0.6561617051639885,0.9453004837036119,-0.8730159262515471,2.763616893658771,0.03614227872603237,1.8544586886811913,-1.354518429323896,48.2015227803021,-15.342124027487671,0.909158204977578,6,-0.3575611114501953,-1.3185043334960938,1.4972810745239258,-0.14749526977539062,6.1142730712890625,2,0.07501527131990593,-1.4347729282758876,58.15713500976562,1.6756628951708707,58.81861877441406,1.9210572123240366,58.586204528808594,0.07501527131990593
5053,2015-06-04,57.55821990966797,58.34485244750977,57.40625762939453,58.25546264648438,1444345.0,-0.014237639377335243,1.1428558986953534,-8.666571834992975,57.16331239537643,62.66095918746328,0.44006234406007394,-0.15605578247577512,1.43614654708,-0.8177532446189275,7.057590569775971,0.9832916259765625,0.8546612083105458,-0.008940124511717329,-1.454086097860646,1.4362058488372114,-0.7315131111861817,0.713632862162747,-0.2834139009104959,9.340605230701412,-55.21611705707841,0.7225729866744658,6,0.4737682342529297,-0.6391372680664062,2.1140737533569336,0.6838340759277344,7.133323669433594,3,0.09193976462404385,3.18187461204221,58.389549255371094,-1.4347729282758876,58.15713500976562,1.6756628951708707,58.81861877441406,0.09193976462404385
5054,2015-06-05,57.96047592163086,57.99623107910156,56.92355346679688,57.39731979370117,782079.0,0.0069886805497840765,2.380287785351054,-0.8076902034161578,56.60378176529864,62.4201619902854,0.08453190785973419,-0.45713713695374736,0.9436834942646755,-1.161029836423026,6.256088068258626,1.0726776123046804,0.8304365576191515,0.31420574188232564,-1.0263518349164684,1.6547633186811197,-0.35607304651707494,0.9844845302817262,1.0726814270019531,49.15247188166776,-14.647433745702322,0.6702787883993976,6,0.017879486083984375,-1.0413932800292969,1.5576210021972656,0.6212596893310547,6.704250335693359,4,0.09022211478208719,1.1428558986953534,57.55821990966797,3.18187461204221,58.389549255371094,-1.4347729282758876,58.15713500976562,0.09022211478208719
5055,2015-06-08,58.46999740600586,58.586204528808594,57.68336868286133,57.94259643554688,978074.0,0.008790843696037554,1.3764616102941545,0.9365093342726186,59.152986827944744,61.76843338470997,-0.37157616563025186,-0.911297872534206,0.3609836770078587,-1.5995891976102214,6.2891138398140605,0.9028358459472656,0.8753135777676704,0.7589195251464815,-0.6104858880976849,2.128324938390648,0.07421681852439832,1.4436222317685647,0.520967864990233,79.72338086557042,18.626674714972303,0.6847027066220823,6,-0.4916419982910156,-1.5509147644042969,0.6234970092773438,0.33521461486816406,5.345523834228523,0,0.10227792957769721,2.380287785351054,57.96047592163086,1.1428558986953534,57.55821990966797,3.18187461204221,58.389549255371094,0.10227792957769721
5056,2015-06-09,58.1124382019043,58.434242248535156,57.88896560668945,58.27334213256836,1067010.0,-0.006115259448683297,1.25925808847935,-0.3050884235651555,49.09908755382407,59.57862572281877,0.11431592818774305,-0.5205873599539146,0.6169349837801548,-1.1728548343245677,6.3239243651019015,0.5810317993164062,0.9053278538566545,0.36336956024170064,-1.0063228654759158,1.733061985959317,-0.32147665261710756,1.0482157731005088,0.8371788330078118,71.50536647592989,13.543517939658884,0.6848462128588098,6,-0.13408279418945312,-1.1933555603027344,0.9810562133789062,0.773223876953125,7.097568511962891,1,0.08967851610760724,1.3764616102941545,58.46999740600586,2.380287785351054,57.96047592163086,1.1428558986953534,57.55821990966797,0.08967851610760724
5057,2015-06-10,59.84660339355469,59.99856948852539,58.0230484008789,58.13031768798828,1673118.0,0.02984154933622385,-1.0462981622193959,-10.666524419155998,66.36942896765572,59.97626102468532,-1.4923086103400962,-2.1339452914668158,-1.2114443195993019,-2.8199219996864002,6.2903478968396325,1.9755210876464915,0.9152293746940217,1.9513822555542006,0.34860584485346635,3.554158666254935,1.14999405020383,2.7527704609045713,-2.9230499267578054,95.05803892087428,36.30627187190331,0.8013882053503675,6,-1.3855419158935547,-2.444814682006836,-0.9229488372802734,-0.8179168701171875,5.041595458984375,2,0.06885737691501026,1.25925808847935,58.1124382019043,1.3764616102941545,58.46999740600586,2.380287785351054,57.96047592163086,0.06885737691501026
5058,2015-06-11,59.93599319458008,60.43658065795898,59.74827575683594,59.97175216674805,1116232.0,0.0014936486944390204,-2.347836574142759,-0.02083509292887085,65.97937860859224,60.50135087973391,-1.4371463721666373,-2.0251388161302657,-1.393646539077821,-2.8253771258808484,6.240670927265354,0.6883049011230398,0.9263449137460071,1.8490306854248075,0.23246780023890068,3.4655935706107144,1.0407492428318577,2.6573121280177574,-2.9509394073486277,85.75053832095996,25.643258039666435,0.8082814425929529,6,-1.2559261322021484,-2.3151988983154297,-1.6380691528320312,-0.9073066711425781,5.274013519287109,3,0.07621178675142293,-1.0462981622193959,59.84660339355469,1.25925808847935,58.1124382019043,1.3764616102941545,58.46999740600586,0.07621178675142293
5059,2015-06-12,60.88352966308594,61.17851638793945,60.06114196777344,60.66899490356445,1709811.0,0.015809139350201784,1.7777825194289156,-5.999466609771709,69.44446228048292,61.374965150411306,-2.262458827343252,-2.7830649625463835,-2.371009886526892,-3.6847578397355676,6.3037295137475775,1.242523193359375,0.8723434878413343,2.585606765747073,0.6760819004760492,4.495131631018097,1.6308443331115612,3.540369198382585,-3.7604148010253837,91.56010704712344,30.753390653652787,0.9547624326355125,6,-1.8324947357177734,-2.7353343963623047,-2.7688560485839844,-2.0246849060058594,4.380111694335952,4,0.06254587960139979,-2.347836574142759,59.93599319458008,-1.0462981622193959,59.84660339355469,1.25925808847935,58.1124382019043,0.06254587960139979
5060,2015-06-15,60.901405334472656,60.96398162841797,59.73933792114258,60.490211486816406,1205056.0,0.00029360438669767674,3.5666145092460884,1.9166770390654173,74.41285244282813,63.04299847036115,-2.1834327024272966,-2.6406372792338573,-2.41854341114049,-3.6190453249187016,6.5730647579654615,1.2246437072753906,0.9040527107060967,2.4157634735107436,0.26029826098248066,4.571228686039007,1.3380308672466086,3.4934960797748786,-3.534966380859366,91.57602141160754,25.004475797491494,1.0777326062641321,6,-1.8503704071044922,-2.3509559631347656,-2.9744510650634766,-2.042560577392578,5.774597167968736,0,0.06179366308845036,1.7777825194289156,60.88352966308594,-2.347836574142759,59.93599319458008,-1.0462981622193959,59.84660339355469,0.06179366308845036
5061,2015-06-16,60.7315673828125,61.214271545410156,60.59748077392578,60.93716430664063,909162.0,-0.002788736166717376,-1.6037553544397565,-0.5000000000000173,70.02656137953907,63.139094691282445,-1.7992142331360128,-2.3171430393293093,-2.2550125300801724,-3.3843131468068464,7.0985317286450575,0.616790771484375,0.9161488061856247,2.072955894470212,-0.22312558348399136,4.369037372424415,0.9249151554931103,3.2209966334473137,-3.1364037831396416,84.87400784163721,17.462821518324986,1.1480407389771008,6,-1.6626548767089844,-2.163240432739258,-2.976689338684082,-1.8727226257324219,6.194725036621108,1,0.05078008011850965,3.5666145092460884,60.901405334472656,1.7777825194289156,60.88352966308594,-2.347836574142759,59.93599319458008,0.05078008011850965
5062,2015-06-17,61.01761245727539,61.08912658691406,60.60641860961914,60.66899490356445,954357.0,0.004709989990211216,-1.037730683757931,-1.695636039780259,71.17348674495096,64.69578073012406,-1.8699051259983719,-2.5115996488507477,-2.5358137577034086,-3.6071383148987053,7.933177966810417,0.4827079772949219,0.9205692465467976,2.2191057205200195,-0.2949720519612029,4.733183493001242,0.9620668342794119,3.476144606760627,-3.13292022194355,86.6665804549393,17.96546550862577,1.2570388862406106,6,-1.948699951171875,-2.4492855072021484,-3.4012889862060547,-2.1587677001953125,4.299663543701172,2,0.06870793673756603,-1.6037553544397565,60.7315673828125,3.5666145092460884,60.901405334472656,1.7777825194289156,60.88352966308594,0.06870793673756603
5063,2015-06-18,61.82212448120117,62.036659240722656,61.26790618896485,61.46456527709961,1104598.0,0.013184914838959116,-1.0476127576992447,1.0256488816912506,72.23590250643656,66.43268303469493,-2.241716252894065,-3.140608601751623,-3.361070871931396,-4.3566697961096,9.032093840089745,1.0190467834472656,1.0196798866167,2.8099756240844727,0.030667441953831087,5.589283806215114,1.4203215330191554,4.19962971514979,-3.6710659010630664,90.66152576511593,23.48762301537643,1.3896540910653195,6,-1.9621105194091797,-2.8426036834716797,-4.415867805480957,-2.9632797241210938,2.8157844543457173,3,0.04959509879461077,-1.037730683757931,61.01761245727539,-1.6037553544397565,60.7315673828125,3.5666145092460884,60.901405334472656,0.04959509879461077
5064,2015-06-19,61.56289291381836,62.04560089111328,61.33047866821289,61.67016220092773,1443338.0,-0.004193184390834714,-1.5,-0.3000042674860041,68.78827085593518,67.5032701489161,-1.584354921538342,-2.7179998714218385,-3.117090922857841,-4.032559376630374,10.348812251966443,0.7151222229003906,1.0447716301262489,2.358555603027341,-0.5717680678943751,5.288879273949057,0.8933937675664794,3.8237174384882024,-3.023274267621801,79.06969050883848,14.085825462403733,1.4651618354608593,6,-1.5956096649169922,-2.5789012908935547,-4.1566362380981445,-2.7040481567382812,3.1822853088378906,4,0.05924207956169969,-1.0476127576992447,61.82212448120117,-1.037730683757931,61.01761245727539,-1.6037553544397565,60.7315673828125,0.05924207956169969
5065,2015-06-22,62.01878356933594,62.12604904174805,61.57183074951172,62.00090408325195,1712384.0,0.007405283181798783,3.769306524415265,-0.16667852062590008,77.20403916189758,70.62604254981315,-1.6582994352171312,-3.001832527047469,-3.6293581473853678,-4.410413145230571,11.579506874329997,0.5631561279296875,1.2500237799942084,2.607508277893068,-0.5077553403296378,5.722771896115773,1.0498764687817115,4.165140087004424,-3.0584470537493758,92.98261813553611,22.94859159832785,1.5576318091113543,6,-1.944234848022461,-2.583372116088867,-4.612526893615723,-3.1599388122558594,3.396820068359375,0,0.052320564856907614,-1.5,61.56289291381836,-1.0476127576992447,61.82212448120117,-1.037730683757931,61.01761245727539,0.052320564856907614
5066,2015-06-23,62.0277214050293,65.61225891113281,62.00090408325195,65.29045867919922,8489652.0,0.00014411497902666603,-1.1778949511541157,-182.4849583955622,76.46294313932123,71.74754412444264,-1.1772487117633403,-2.7868572637486935,-3.6905439711397747,-4.361879439657628,13.609433508301654,3.6113548278808594,1.4582592000399757,2.383585166931155,-0.7851659520670538,5.552336285929364,0.7992096074320543,3.967960726430256,-2.624185135780124,28.392891298996915,-42.56856626016064,1.5843755594991038,6,0.6480770111083984,-0.8223896026611328,-4.621464729309082,-3.1688766479492188,3.9420967102050923,1,0.07493876918450226,3.769306524415265,62.01878356933594,-1.5,61.56289291381836,-1.0476127576992447,61.82212448120117,0.07493876918450226
5067,2015-06-24,63.3238754272461,63.94066619873047,61.625465393066406,61.85787963867188,4105605.0,0.020896366863989213,-1.3981475993472166,-0.4493146905146339,89.28140002453412,74.33665761510285,-2.154889419607102,-3.8643562890824867,-5.004789486320632,-5.580452014958091,15.393817733641194,2.3152008056640625,1.6638459045626774,3.415144729614262,-0.056118370382193916,6.886407829610718,1.6795131796160376,5.1507762796124865,-2.9269435352955426,47.325099267152964,-30.132600254926572,1.735631549998227,6,-0.6480770111084055,-2.055969238281257,-5.917618751525886,-4.465030670166023,2.6101913452148366,2,0.0568887638016784,-1.1778949511541157,62.0277214050293,3.769306524415265,62.01878356933594,-1.5,61.56289291381836,0.0568887638016784
5068,2015-06-25,63.6724967956543,64.43231201171875,63.61886215209961,63.949607849121094,1909274.0,0.005505370068651816,-3.2325258279328724,-0.18902581823669926,89.2024890668722,76.53199392470167,-2.143120815776115,-3.9738896787632925,-5.343329481341769,-5.829265802483505,17.26627870379697,1.1084365844726491,2.0197453875367373,3.4826345443725586,-0.2552448968393577,7.220513985584475,1.6136948237666005,5.351574264978517,-2.441112580634581,54.69729866015468,-25.252709617250936,1.8689397206059568,6,-0.9966983795166016,-2.404590606689453,-6.243891716003418,-4.813652038574219,2.395648956298814,3,0.025831862862248034,-1.3981475993472166,63.3238754272461,-1.1778949511541157,62.0277214050293,3.769306524415265,62.01878356933594,0.025831862862248034
5069,2015-06-26,65.21894073486328,65.25469970703125,63.681434631347656,64.00324249267578,3429578.0,0.024287471310761033,1.4444457615666377,-4.387043486640144,90.54782809982513,78.32476899770133,-3.363635793970211,-5.268042936762669,-6.843647654799483,-7.2764584081189625,19.22110173104819,1.5822029113769531,2.1669195700775745,4.69744167327881,0.42055075309087897,8.974332593466741,2.558996213184848,6.835887133372772,-3.593475341796875,90.26543325270447,9.861822764445847,2.1384454600939637,6,-2.1140708923339844,-3.9510345458984375,-7.658485412597656,-6.360095977783203,0.9207229614257812,4,-0.00890894259810937,-3.2325258279328724,63.6724967956543,-1.3981475993472166,63.3238754272461,-1.1778949511541157,62.0277214050293,-0.00890894259810937
5070,2015-06-29,63.64567947387695,64.81668853759766,63.60992431640625,64.46807098388672,2504083.0,-0.024122766228022008,-1.6999927453047186,-0.6764766793854805,79.00659279831572,79.32255026645429,-1.5200067058786857,-3.493733989658338,-5.198652941976334,-5.610659331653082,21.040319365892508,1.6090164184570312,2.298190712744166,2.8828273773193374,-1.5320209411440686,7.297675695782743,0.6754032180876379,5.090251536551037,-1.382327117919921,50.672653892302655,-29.581873416409245,2.2074241592317017,6,-0.5363407135009766,-2.3777732849121094,-6.299760818481445,-4.786834716796875,3.3163719177246094,0,0.017275308518476695,1.4444457615666377,65.21894073486328,-3.2325258279328724,63.6724967956543,-1.3981475993472166,63.3238754272461,0.017275308518476695
5071,2015-06-30,63.53841018676758,64.36080169677734,63.30599975585938,64.30716705322266,2020808.0,-0.0016854134954031874,1.4081517124256844,0.9347821045063432,73.33335583605736,79.56253572102167,-1.0870285891206706,-3.1227470881751387,-5.02748664270932,-5.4151039177111855,22.87031345103462,1.0548019409179616,2.3243977229376753,2.5064943313598604,-1.8956047374608858,6.908593400180607,0.30544479694948734,4.7075438657702335,-0.7392327819824231,52.70932180764404,-24.612149704197087,2.2010495344103744,6,-0.09832763671875,-2.2705039978027344,-6.226012229919434,-4.6795654296875,-0.2502899169921875,1,0.029544230732399868,-1.6999927453047186,63.64567947387695,1.4444457615666377,65.21894073486328,-3.2325258279328724,63.6724967956543,0.029544230732399868
5072,2015-07-01,62.76965713500977,64.14626312255861,62.62663269042969,64.08369445800781,2234702.0,-0.012099028752814212,1.1118082227364194,1.709301575486903,66.49325862355317,78.92446417847907,-0.04873726090781361,-2.117592293278001,-4.20446934509706,-4.556928605510315,24.778084398781335,1.5196304321289205,2.3091274001496984,1.5187358856201243,-2.7640605018772746,5.80153227311753,-0.6226623081285751,3.6601340793688237,2.8426017761230398,5.4421916821982235,-67.88784512160494,2.141398193748703,7,0.7017116546630788,-1.501750946044929,-5.457259178161628,-3.9108123779296946,1.385547637939446,2,0.05098261048871855,1.4081517124256844,63.53841018676758,-1.6999927453047186,63.64567947387695,1.4444457615666377,65.21894073486328,0.05098261048871855
5073,2015-07-02,62.8501091003418,63.36857223510742,62.5014877319336,63.1629753112793,1633069.0,0.0012817015259296571,1.3950623788248981,0.23809537633503483,62.731494858523604,78.25148906765556,0.035721796645404424,-1.8775233013241461,-4.226009790399303,-4.539731575963501,27.20896772391368,0.867084503173821,2.3724310125248493,1.3345933914184585,-2.6296492135519003,5.298835996388817,-0.6475279110667174,3.3167146939036343,2.7024372863769486,12.66235115789918,-55.950842558683874,1.982121302485178,7,0.7419357299804688,-1.5822029113769531,-5.515363693237305,-3.9912643432617188,0.715118408203125,3,0.049068453758696284,1.1118082227364194,62.76965713500977,1.4081517124256844,63.53841018676758,-1.6999927453047186,63.64567947387695,0.049068453758696284
5074,2015-07-06,63.18979263305664,63.225547790527344,62.49254989624024,62.77859878540039,1731737.0,0.005404660987501808,2.0370481594461447,-1.3142801404603979,64.22225414929449,76.80906851069966,-0.05466553273145536,-1.902915898366686,-4.519198731166512,-4.791359797467209,29.3030512794334,0.7329978942871023,2.420836736493918,1.4128110885620089,-2.24188740036476,5.067509577488778,-0.41453815590137566,3.2401603330253934,2.240711407470698,30.000049240142317,-34.23341985643576,1.827349244463386,7,0.42906951904296875,-1.9218864440917969,-5.627101898193359,-4.3309478759765625,0.2502899169921875,0,0.04555091888987639,1.3950623788248981,62.8501091003418,1.1118082227364194,62.76965713500977,1.4081517124256844,63.53841018676758,0.04555091888987639
5075,2015-07-07,64.45018768310547,64.55745697021484,63.011009216308594,63.35069274902344,1869560.0,0.019946181139855135,1.3537417335818338,2.6739090099450795,70.35224664865031,76.13010223395845,-1.0436461837732693,-2.837814911314922,-5.752075567130568,-5.952050937253851,32.08830460795847,1.54644775390625,2.435897969021539,2.374196624755861,-1.1161405070033368,5.864533756515058,0.6290280588762585,4.119365190635463,0.8040391087646412,94.80512762722539,31.81181104218109,1.7451685658796006,7,-1.0101051330566406,-3.182281494140625,-6.8383331298828125,-5.591342926025391,-1.23358154296875,1,0.026213670959199797,2.0370481594461447,63.18979263305664,1.3950623788248981,62.8501091003418,1.1118082227364194,62.76965713500977,0.026213670959199797
5076,2015-07-08,63.3238754272461,63.895973205566406,63.12721633911133,63.52053451538086,1287169.0,-0.01747570172172841,-1.6060559036331543,-0.1788631143616403,61.55915181174763,73.04985243253773,0.31945488528511135,-1.3713671025148884,-4.579930957867781,-4.740135809648201,35.02407648728998,1.3229713439941406,2.4861903692140714,0.9873125076294045,-1.9988366901085257,3.9734617053673347,-0.5057620912395606,2.4803871064983696,1.7646507508862115,40.259706670755705,-18.923699335712065,1.4930745988689633,7,0.5497493743896413,-2.055969238281257,-5.591343879699714,-4.465030670166023,0.9922332763671804,2,0.05745346348132818,1.3537417335818338,64.45018768310547,2.0370481594461447,63.18979263305664,1.3950623788248981,62.8501091003418,0.05745346348132818
5077,2015-07-09,63.96748352050781,65.13849639892578,63.895973205566406,64.53958129882811,2144088.0,0.010163750858886766,-2.475013869329578,2.9090838554497642,60.928965890086374,69.9083498573393,-0.249493316716503,-1.7817722362560886,-5.181674451722564,-5.297954097641423,36.946279695928716,1.8146209716796804,2.4601622782117474,1.4248765945434556,-1.4023252697484452,4.252078458835356,0.011275662397501662,2.8384775266894096,-1.474933624267571,55.743138524175265,0.5191340353484861,1.4136009321459513,7,-0.09385871887207031,-2.6995773315429688,-6.243890762329102,-5.108638763427734,0.72406005859375,3,-0.010620446722976351,-1.6060559036331543,63.3238754272461,1.3537417335818338,64.45018768310547,2.0370481594461447,63.18979263305664,-0.010620446722976351
5078,2015-07-10,64.50382232666016,64.69154357910156,64.0211181640625,64.67366790771484,726368.0,0.008384553786306093,5.521745584087873,0.2968820846558098,64.57042269226251,67.02197147872124,-0.7325419811717993,-2.064186464329623,-5.613147316710155,-5.740659654908626,38.655480378808385,0.72406005859375,2.471687829510607,1.7328239440917983,-0.9416464655094359,4.4072943536930325,0.39558873929118477,3.070059148892419,-1.9583535003662007,76.01334450180856,22.822271708684653,1.3372352048006182,7,-0.6882991790771484,-3.2359161376953125,-6.952305793762207,-5.644977569580078,0.3665008544921875,4,-0.005404603031824551,-2.475013869329578,63.96748352050781,-1.6060559036331543,63.3238754272461,1.3537417335818338,64.45018768310547,-0.005404603031824551
5079,2015-07-13,64.69154357910156,65.23682403564453,64.55745697021484,64.97759246826172,1445911.0,0.0029102345515394923,-1.4516057982186858,1.6841703351001707,63.603283513701406,65.31049266931964,-1.120806724810265,-2.057481462903027,-5.6726395415934405,-5.842982071447949,40.03214291669422,0.733001708984375,2.264098117442913,1.7301445007324219,-0.9206416409275278,4.3809306423923715,0.40475142990244706,3.0555375715623967,-2.0942142013549727,75.5019846302555,26.214710926867447,1.3253930708299742,7,-0.8268566131591797,-3.4236373901367188,-7.216008186340332,-5.832698822021484,-0.6793670654296733,0,-0.01741056107556682,5.521745584087873,64.50382232666016,-2.475013869329578,63.96748352050781,-1.6060559036331543,63.3238754272461,-0.01741056107556682
5080,2015-07-14,64.66472625732422,64.82563018798828,64.24459075927734,64.70048522949219,1283253.0,-0.00041454138042873456,3.0625183367561943,0.12501000186701516,63.39692175550405,64.20644443814706,-1.0440266230549113,-1.8279917968143025,-5.521600887277188,-5.7321957892534385,41.70387584102338,0.5810394287109375,2.0282709727744006,1.5151611328125014,-1.0529136770149279,4.083235942639931,0.23112372789879032,2.7991985377262125,-1.9618170932617147,72.88131915424549,20.08558047619836,1.2840374049137138,7,-0.8000392913818359,-3.0169124603271484,-7.216007232666016,-5.805881500244141,-0.06257629394532671,1,-0.018938357558371033,-1.4516057982186858,64.69154357910156,5.521745584087873,64.50382232666016,-2.475013869329578,63.96748352050781,-0.018938357558371033
5081,2015-07-15,63.81552124023438,64.77199554443361,63.77976608276367,64.74517822265625,845285.0,-0.013132430402790884,1.0181794199344842,25.997866439086636,52.61656188129667,62.664589244563004,-0.16916961381485862,-0.775667309465419,-4.53213900832143,-4.801537416023486,43.098216821458024,0.9922294616699361,1.5746631453334885,0.511758422851571,-1.8028421445581344,2.8263589902612836,-0.6455418608532781,1.6690587065564273,-1.011255481308595,2.4539283012055906,-48.92565544333974,1.1573002837048554,7,0.04916572570800071,-2.0649089813232493,-6.366802215576179,-5.019248962402351,0.1966552734375071,2,-0.009385100810240798,3.0625183367561943,64.66472625732422,-1.4516057982186858,64.69154357910156,5.521745584087873,64.50382232666016,-0.009385100810240798
5082,2015-07-16,65.21000671386719,65.25469970703125,63.91384887695313,64.09262847900389,1538427.0,0.021851822981798552,1.2222250320851102,-1.20192528641305,57.36302689936608,62.0680928046566,-1.3198881219169394,-1.9393990701912927,-5.726062870753495,-6.111057454532244,44.64643637524055,1.439178466796868,1.3307245259172262,1.6966241836547837,-0.5027062805084057,3.895954647817973,0.5969589515731855,2.796289415736382,-2.3084386238726537,96.96983020600292,44.10929295336045,1.0996652320815954,7,-1.3363819122314453,-3.392353057861328,-7.761287689208984,-6.413734436035156,-2.476104736328125,3,-0.013707988318053865,1.0181794199344842,63.81552124023438,3.0625183367561943,64.66472625732422,-1.4516057982186858,64.69154357910156,-0.013707988318053865
5083,2015-07-17,64.88819885253906,65.22788238525389,64.6468505859375,65.18318939208984,843159.0,-0.004934945992877693,2.0232428891845644,-0.2640024034358174,48.20563190929605,60.28846811132344,-0.7583195999700791,-1.4504777886540836,-5.20012768616472,-5.7187095402678665,45.65037817126931,0.581031799316392,1.197510392087203,1.2215126037597628,-0.907768686381587,3.3507938939011197,0.15687195868908077,2.2861532488304377,-1.8454428655223225,75.15136624034967,25.906033563384057,1.0646406450706778,7,-0.7553443908691406,-2.212400436401367,-6.95677375793457,-6.091926574707031,-5.202495574951172,4,-0.0030306785658268387,1.2222250320851102,65.21000671386719,1.0181794199344842,63.81552124023438,3.0625183367561943,64.66472625732422,-0.0030306785658268387
5084,2015-07-20,65.21000671386719,65.89830780029297,64.89714050292969,64.97759246826172,1171048.0,0.004959420465028508,-4.090877349523791,-0.7878701668175352,59.82043089496706,59.1182663609142,-0.853140560516735,-1.56529714127808,-5.351069162173431,-5.978665605321851,46.810298891492316,1.0101089477539062,1.187527824290072,1.3609647750854492,-0.6298855625606166,3.351815112731515,0.36553960626241633,2.356389943908482,-2.0345341036495768,67.510619180608,17.683854702545332,0.9954251688230322,7,-0.6972446441650391,-2.391183853149414,-7.059576034545898,-6.413734436035156,-5.479610443115234,0,-0.005209070660049608,2.0232428891845644,64.88819885253906,1.2222250320851102,65.21000671386719,1.0181794199344842,63.81552124023438,-0.005209070660049608
5085,2015-07-21,65.26364135742189,65.34409332275389,64.58427429199219,65.18318939208984,1131223.0,0.0008224909988132634,5.2962541488863515,0.34615763385096227,60.903971257004685,59.04546852149832,-0.8708291615660926,-1.4370491117841624,-5.255338821372817,-5.970365030445045,47.84113331268211,0.7598190307617045,1.2386120647544345,1.252356529235854,-0.6367448879433937,3.1414579464150947,0.3078058206462373,2.196907237825478,-1.8703419319982473,70.04229666002303,19.73001127001112,0.9445507085896209,7,-0.4246044158935689,-2.4448184967041158,-6.664026260375991,-6.467369079589858,-4.335418701171889,1,-0.019175528942619757,-4.090877349523791,65.21000671386719,2.0232428891845644,64.88819885253906,1.2222250320851102,65.21000671386719,-0.019175528942619757
5086,2015-07-22,66.67600250244139,67.14976501464844,65.27257537841797,65.36196899414061,2735429.0,0.021640857231434385,-1.5149565332938584,16.33314366998289,72.83176034371664,60.368001238568354,-1.9642476225972274,-2.617519031306543,-6.504607122427615,-7.306525589820048,47.533136515879804,1.8861236572265483,1.2931549275184864,2.4323036193847543,0.4303458748061786,4.434261363963323,1.4313247470954735,3.433282491674042,-3.0823024070282017,85.35924628304892,28.157902006503768,1.000978872289285,7,-1.2112369537353374,-2.8023796081542827,-7.875260353088365,-8.237291336059556,-5.13098907470701,2,-0.031103432437878498,5.2962541488863515,65.26364135742189,-4.090877349523791,65.21000671386719,2.0232428891845644,64.88819885253906,-0.031103432437878498
5087,2015-07-23,66.92629241943361,67.57884216308594,66.55979156494139,67.04250335693361,2104822.0,0.0037538230787463878,-1.399989219103621,-0.08843833643959055,73.3606405059407,61.34469210675482,-1.9564324853178903,-2.7237343839008474,-6.571700874311759,-7.483809671600454,47.681470042890574,1.0190505981445455,1.1797230937545038,2.5024726867675895,0.22034174191558975,4.784603631619596,1.3614072143415825,3.6435381591935894,-2.9769858320968936,78.2088844954451,14.738587214073263,1.141065472426002,7,-1.2469882965088033,-2.833662033081069,-8.107672691345229,-8.487581253051772,-5.202495574951186,3,-0.04354216856207527,-1.5149565332938584,66.67600250244139,5.2962541488863515,65.26364135742189,-4.090877349523791,65.21000671386719,-0.04354216856207527
5088,2015-07-24,65.31727600097656,67.16764831542969,65.1563720703125,67.16764831542969,1916322.0,-0.024041618925685904,1.1739151946959576,15.922531512605042,60.644014939986214,61.015884487453114,-0.24573465945826456,-1.0384174199226806,-4.767896024401026,-5.8034088107678485,47.115080101489625,2.0112762451171875,1.2064829710643323,0.8112173080444336,-1.4754530293161707,3.097887645405031,-0.33211786063586146,1.9545524767247358,-0.9324251445499385,24.477712329046327,-41.4407104549269,1.1433351686802997,7,0.3620281219482422,-0.8939018249511719,-6.498656272888184,-6.878564834594727,-4.523136138916016,4,-0.03955115984014512,-1.399989219103621,66.92629241943361,-1.5149565332938584,66.67600250244139,5.2962541488863515,65.26364135742189,-0.03955115984014512
5089,2015-07-27,64.63790893554689,65.32621002197266,64.40549468994139,65.21000671386719,1348026.0,-0.010401031810014838,1.2889006903877145,0.30917981957019336,50.99716231233052,59.63813343821161,0.47519619824836923,-0.4266882167640773,-3.9157736995001073,-5.041610077875468,45.977658245841624,0.9207153320312642,1.187470845023796,0.16090183258057777,-2.1022768651137085,2.424080530274871,-0.9706875162665654,1.292491181427721,2.9409332275390483,7.3239456936996685,-52.67096768726883,1.1315893488471462,7,1.0413951873779155,-0.18324851989747515,-5.218141555786147,-6.199197769165053,-4.684036254882827,0,-0.07661457091529744,1.1739151946959576,65.31727600097656,-1.399989219103621,66.92629241943361,-1.5149565332938584,66.67600250244139,-0.07661457091529744
5090,2015-07-28,64.74517822265625,64.79881286621094,64.16413879394531,64.63790893554689,1229780.0,0.0016595414188957935,4.916642958748222,-0.18750166697781567,58.466455126101735,60.288121576523295,0.4252597654747774,-0.4715383798236985,-3.8610407881422333,-5.083827456909226,44.78404057941475,0.634674072265625,1.0837273468340243,0.21319618225098225,-2.018147990483513,2.4445403549854703,-0.9024759041162582,1.3288682686182298,2.770196990966795,17.015809746811687,-43.596929610863285,1.115672086367245,7,1.0011672973632812,-0.16984176635742188,-5.269540786743164,-6.306467056274414,-3.1018333435058594,1,-0.07745413773761889,1.2889006903877145,64.63790893554689,1.1739151946959576,65.31727600097656,-1.399989219103621,66.92629241943361,-0.07745413773761889
5091,2015-07-29,65.41560363769531,65.862548828125,64.76305389404297,65.14743041992189,1354850.0,0.010354831563417655,-1.1206810289010536,2.5000000000001985,58.598729000143166,60.42542180994296,0.0063420729809138265,-1.0478417871635912,-4.362368004700784,-5.663232488352989,44.07389710498971,1.11737060546875,0.9981601782295257,0.789761924743658,-1.4234600284956826,3.0029838779829916,-0.3168490518760052,1.8963729013633284,1.9657221191406222,36.649298883755016,-23.564062064340085,1.106610976619667,7,0.4558868408203125,-0.8134498596191406,-5.660623550415039,-6.950075149536133,-3.5487861633300852,2,-0.0685980214491132,4.916642958748222,64.74517822265625,1.2889006903877145,64.63790893554689,1.1739151946959576,65.31727600097656,-0.0685980214491132
5092,2015-07-30,65.96981811523439,66.19329833984375,64.71836090087889,65.32621002197266,1224857.0,0.008472206120860637,1.7048963572892952,2.3999715504980466,58.68643205812452,61.5899551598128,-0.4791460601323081,-1.4229721215537552,-4.768104307501062,-6.13155727729734,44.14712618607328,1.474937438964858,0.9316409250373425,1.1839683532714957,-0.9244593016142346,3.292396008157226,0.12975452582863056,2.238182180714361,1.2828201630859155,60.11898109104996,1.8255507760137135,1.0542138274428647,7,-0.09832763671876421,-1.3676643371582173,-4.0292530059814595,-5.761184692382827,-4.487377166748061,3,-0.06707316791098128,-1.1206810289010536,65.41560363769531,4.916642958748222,64.74517822265625,1.2889006903877145,64.63790893554689,-0.06707316791098128
5093,2015-07-31,65.93406677246094,66.62236785888672,65.54969024658203,66.13966369628906,1299810.0,-0.0005419348392169399,-1.2018322762508808,-0.31944427980416323,57.497316139439214,61.331831298087494,-0.3122758453684611,-1.2061732726700143,-4.559615803763293,-5.9965491786875305,44.432741385305214,1.0726776123046875,1.0708373609016348,0.9940191268920842,-0.964054025519971,2.9520922793041393,0.014982550686056584,1.9730557030981117,1.195031526484371,72.00012414456634,15.227330858600354,0.9790365762060277,7,-0.0625762939453125,-0.8983707427978516,-3.962214469909668,-5.725433349609375,-2.9856300354003906,4,-0.0638557597623729,1.7048963572892952,65.96981811523439,-1.1206810289010536,65.41560363769531,4.916642958748222,64.74517822265625,-0.0638557597623729
5094,2015-08-03,66.06814575195311,66.11284637451172,65.37984466552734,66.05027008056639,1168028.0,0.002033531163107005,12.665599886206465,-0.08694522784622236,58.35994259126444,61.049161446338566,-0.34847215341712,-1.1737347634691986,-4.521313492234498,-6.018879283120214,44.68415531907469,0.733001708984375,1.0542601316213904,0.9841804504394389,-0.851530031743664,2.819890932622542,0.06632520934788033,1.9020356915309975,0.9423541667921995,77.45441566704369,21.780734092071704,0.9178552410915518,8,-0.1966552734374858,-1.0324497222900249,-4.096293449401841,-5.859512329101548,-4.42480087280272,0,-0.0798267581126515,-1.2018322762508808,65.93406677246094,1.7048963572892952,65.96981811523439,-1.1206810289010536,65.41560363769531,-0.0798267581126515
5095,2015-08-04,66.13966369628906,66.1754150390625,65.67483520507811,66.06814575195311,1017563.0,0.0010824875364969788,6.000106689427277,4.000853606488204,65.25823242320536,60.20765834405953,-0.3158760823172031,-1.172295917985707,-4.4212520572347955,-6.002932159500467,44.32685928121006,0.5005798339843892,1.1862204479160567,0.9712245941162081,-0.8968909888944978,2.839340177126907,0.03716680261085514,1.905282385621561,0.7569817774642473,74.64798326668341,11.736641529216314,0.9340577915053497,8,-0.2681732177734375,-1.1039676666259766,-3.953275680541992,-5.9310302734375,-3.861652374267571,1,-0.09352619396478834,12.665599886206465,66.06814575195311,-1.2018322762508808,65.93406677246094,1.7048963572892952,65.96981811523439,-0.09352619396478834
5096,2015-08-05,66.96205139160156,67.48051452636719,66.25586700439453,66.25586700439453,1296901.0,0.012434107604309519,-2.468350601225138,9.874226584167015,62.43655647042763,58.99387122900253,-1.221918406296794,-1.8004557410061608,-5.042540647814619,-6.726047282729574,44.16537587716732,1.340850830078125,1.2060587142243833,1.6117034912109318,-0.2080494634573853,3.431456445879249,0.7018270138767662,2.5215799685450975,-2.79791259765625,81.22975022166008,21.691897612097094,0.9098764773341601,8,-1.1397247314453125,-1.9263553619384766,-4.773428916931152,-6.75341796875,-4.1745147705078125,2,-0.07942866746042143,6.000106689427277,66.13966369628906,12.665599886206465,66.06814575195311,-1.2018322762508808,65.93406677246094,-0.07942866746042143
5097,2015-08-06,63.28812026977539,66.88159942626953,62.77859878540039,66.45252227783203,3097774.0,-0.05486586873422694,1.0399966239571963,-4.480985512256782,42.30439410801823,56.95613558100609,2.102797481659337,1.9183230013250068,-1.2273804553880225,-2.999033661417002,42.490252365862155,4.183452606201172,1.1243140178120115,-2.028259468078616,-3.9774574711512685,-0.07906146500596378,-3.002858469614935,-1.053660466542297,4.192394256591797,10.836465654534111,-44.79616382655037,0.9745990015363257,8,1.8414363861083984,1.7475757598876953,-0.9341259002685547,-3.079486846923828,-0.5363388061523438,3,-0.02245765539174871,-2.468350601225138,66.96205139160156,6.000106689427277,66.13966369628906,12.665599886206465,66.06814575195311,-0.02245765539174871
5098,2015-08-07,64.15520477294922,64.22671508789061,62.57300186157226,63.37751007080078,1601633.0,0.013700588664629976,2.5922356645675464,-0.24576355980321363,45.17973616939382,56.30975489845756,1.1773488858821963,1.079108258545645,-1.9408248502443257,-3.816161281144545,40.67832943890474,1.6537132263183523,0.8082873548525242,-1.1437440872192326,-3.1294308757299945,0.8419427012915293,-2.1365874814746064,-0.15090069296385877,3.3253097534179688,32.24042441555423,-20.985477530155066,0.9928433942553795,8,0.8715534210205078,0.8804912567138672,-1.785567283630371,-3.9465713500976562,-1.54644775390625,4,-0.04166090395817501,1.0399966239571963,63.28812026977539,-2.468350601225138,66.96205139160156,6.000106689427277,66.13966369628906,-0.04166090395817501
5099,2015-08-10,63.56522750854492,64.87926483154297,63.47583770751953,64.51276397705078,843383.0,-0.009196093543653694,-1.4920662338234147,-1.2183913120254282,42.60122713251744,54.5469517880593,1.7870969935462995,1.6657838885011103,-1.21818578678824,-3.174440553250527,38.688289050323235,1.4034271240234375,0.42195828579993133,-1.677405548095706,-3.7951223553588136,0.44031125916740876,-2.736263951727267,-0.618547144464145,3.7189865112304688,20.218504051769486,-29.60460632025618,1.0588584036315558,8,1.4615306854248047,1.470468521118164,-1.1352519989013672,-3.3565940856933594,-1.5911407470703125,0,-0.00970327324639031,2.5922356645675464,64.15520477294922,1.0399966239571963,63.28812026977539,-2.468350601225138,66.96205139160156,-0.00970327324639031
5100,2015-08-11,63.44008255004883,63.735069274902344,62.859046936035156,63.12721633911133,1273744.0,-0.001968764423587843,-1.063158651297762,-0.33018909702847526,34.12279181407885,51.82740321182993,1.9083263791570886,1.7860491117799313,-0.9665905777888639,-2.993187148077155,36.836166719587766,0.8760223388671875,0.25270421879397986,-1.7413183212280217,-3.9957953038473732,0.5131586613913299,-2.8685568125376903,-0.614079829918353,3.6556829833984352,17.668435064808996,-26.517003849323423,1.127238491309674,8,1.5866756439208984,1.6358394622802734,-0.9966983795166016,-3.2314491271972656,-0.616790771484375,1,-0.02832180537408613,-1.4920662338234147,63.56522750854492,2.5922356645675464,64.15520477294922,1.0399966239571963,63.28812026977539,-0.02832180537408613
5101,2015-08-12,63.21660614013672,63.25236511230469,62.08135604858398,62.87692642211914,1403177.0,-0.00352263743881176,4.6956017552160505,1.0857027896995708,31.750213373828657,48.83449002468595,1.997086623162815,2.0684038613398457,-0.5953287411285686,-2.7411654530708205,35.29310561798624,1.3587265014648509,0.24242309344307955,-1.9348489761352567,-4.279810962750062,0.41011301047955584,-3.1073299694426595,-0.762367982827854,3.698248846435547,23.649844439764724,-15.5613361427049,1.172480993307405,8,1.5643291473388672,1.6134929656982422,-0.8626117706298828,-3.0079727172851562,-1.126312255859375,2,-0.014847282627519998,-1.063158651297762,63.44008255004883,-1.4920662338234147,63.56522750854492,2.5922356645675464,64.15520477294922,-0.014847282627519998
5102,2015-08-13,64.31610870361328,64.95077514648439,63.20766830444336,63.2344856262207,946079.0,0.017392622454916573,-2.0708566167452647,3.184243921612668,44.81482330292891,47.42532415396259,0.7133529934775851,0.947055015179842,-1.5387150987624878,-3.840693812148153,33.756230408060546,1.7431068420410298,0.1725960046797752,-0.7906515121459989,-3.1648081854933707,1.5835051612013729,-1.977729848819692,0.39642682452768696,2.30873634667968,77.88170980894701,35.286391798299334,1.187078336673687,8,0.4648265838623047,0.5139904022216797,-1.7453432083129883,-4.107475280761719,-1.5017547607421875,3,-0.023766551076086162,4.6956017552160505,63.21660614013672,-1.063158651297762,63.44008255004883,-1.4920662338234147,63.56522750854492,-0.023766551076086162
5103,2015-08-14,64.69154357910156,64.70941925048828,64.06581115722656,64.38761901855469,966215.0,0.005837338157667293,2.789542248775886,0.2809893454562127,50.28681023769747,46.5283094480107,0.15995158308558644,0.5861858715280306,-1.7236520745248143,-4.221250822621485,32.136300552081934,0.6436080932617188,0.0550469608041908,-0.405383872985837,-2.7849745804565913,1.9742068344849173,-1.5951792267212141,0.7844114807495401,1.6606921310888652,90.9657126220248,42.09497585892,1.1897953537353771,8,0.08939170837402344,0.13855552673339844,-2.1207780838012695,-4.48291015625,-2.3956527709960938,4,-0.029984786390305773,-2.0708566167452647,64.31610870361328,4.6956017552160505,63.21660614013672,-1.063158651297762,63.44008255004883,-0.029984786390305773
5104,2015-08-17,64.87032318115234,65.09379577636719,64.18202209472656,64.35186004638672,944625.0,0.0027635698912049644,-1.1250022226568752,1.705894166080932,50.66413101394258,44.90674262475929,-0.23088789972143786,0.40122419366116446,-1.7188965858068244,-4.389606479033276,30.193075056389844,0.911773681640625,-0.11152405290906131,-0.20962009429931072,-2.5906609999218517,2.1714208113232303,-1.4001405471105812,0.9809003585119598,1.2256597493417019,92.58167414425607,38.0423013796199,1.1905204528112694,8,-0.08938789367675781,-0.04022407531738281,-2.328608512878418,-4.661689758300781,-1.3050956726074219,0,-0.03486287798804211,2.789542248775886,64.69154357910156,-2.0708566167452647,64.31610870361328,4.6956017552160505,63.21660614013672,-0.03486287798804211
5105,2015-08-18,64.01217651367189,65.37091064453125,64.00324249267578,64.97759246826172,1212328.0,-0.013228647945595307,-1.7818375090199485,-1.8620725175113035,42.69765554847186,42.71353141120864,0.3282579230532434,1.2235385161313843,-0.6998283842357367,-3.5194972393988735,28.59573447867539,1.3676681518554688,-0.29751895928994543,-1.005193519592268,-3.4312586760983947,1.4208716369138585,-2.2182260978453314,0.20783905866079522,1.8429288039075544,58.69549839563935,1.8149474630826674,1.2130325782530638,8,0.4693012237548686,0.8179225921630717,-1.445879936218276,-3.8035430908203267,-0.13408279418946734,1,-0.03183909473476476,-1.1250022226568752,64.87032318115234,2.789542248775886,64.69154357910156,-2.0708566167452647,64.31610870361328,-0.03183909473476476
5106,2015-08-19,64.60214996337889,65.07592010498047,63.65461730957031,63.77082443237305,1501734.0,0.009216581623044728,-1.6722753565498667,-0.8611060621626514,42.91010066333689,42.780832139577385,-0.7059045887878241,0.49564291222840495,-1.10717993797752,-4.105231754863993,26.065135391870065,1.4213027954101562,-0.5068825871920524,-0.31152744293214596,-2.613188879606483,1.9901339937421838,-1.4623581612693073,0.8393032754050225,1.026530398060828,64.46257236620453,7.661533793769834,1.150830718337165,8,-0.8760166168212749,0.2279491424560689,-1.8458995819091655,-4.3935165405273295,-1.3497848510742045,2,-0.02753558799239375,-1.7818375090199485,64.01217651367189,-1.1250022226568752,64.87032318115234,2.789542248775886,64.69154357910156,-0.02753558799239375
5107,2015-08-20,64.01217651367189,65.16531372070311,63.95854568481445,64.42337036132811,1574337.0,-0.009132412002409218,-3.6552424398498458,-0.4946243466848733,40.578423870316726,42.269575217457714,-0.0027074261179507175,0.902369186796804,-0.39358074807107357,-3.519688008069977,23.26372205161861,1.2067680358886577,-0.8144520231710288,-0.7557950973510543,-2.883373240927895,1.3717830462257794,-1.8195841691394747,0.3079939744373661,1.4036643889964893,20.83322220147844,-32.63886075687161,1.063789071788418,8,-0.286043167114272,0.8179225921630717,-1.2045269012451314,-3.8035430908203267,-3.1286468505859517,3,-0.030023703833661486,-1.6722753565498667,64.60214996337889,-1.7818375090199485,64.01217651367189,-1.1250022226568752,64.87032318115234,-0.030023703833661486
5108,2015-08-21,62.73390197753906,63.85127639770508,62.4120979309082,63.52947235107422,1624231.0,-0.019969240318829184,1.0,1.9347818019891496,35.30342090448869,41.45870785878784,1.1764717094964325,2.084029713107924,0.9931330200732518,-2.252179373393389,21.47439168850086,1.600078582763686,-1.2111009985074475,-1.9049009323120174,-4.199210115792496,0.38940825116846156,-3.052055524052264,-0.7577463405717779,2.4818698338842466,10.876120855814914,-37.928078093479456,1.1471545917402397,8,0.9922313690185547,2.0961971282958984,0.11173725128173828,-2.5252685546875,-2.0470314025878906,4,0.001282432031102454,-3.6552424398498458,64.01217651367189,-1.6722753565498667,64.60214996337889,-1.7818375090199485,64.01217651367189,0.001282432031102454
5109,2015-08-24,59.68570327758789,62.93949890136719,58.9348258972168,59.93599319458008,3257971.0,-0.04858933692730505,-3.571427949347686,0.31460437105018363,27.46567173959768,40.719027850512155,4.041493646142982,4.998473230331157,4.086039792969231,0.794109570249347,20.923936011320254,4.004673004150391,-1.2212072425900686,-4.705489349365237,-7.8946251047125315,-1.516353594017943,-6.300057227038877,-3.11092147169159,5.47961044311522,11.66667950860044,-32.46938361355514,1.5945678776736454,8,2.467164993286133,3.5711307525634766,3.718623161315918,0.5229301452636719,1.5822029113769602,0,0.043732206997344925,1.0,62.73390197753906,-3.6552424398498458,64.01217651367189,-1.6722753565498667,64.60214996337889,0.043732206997344925
5110,2015-08-25,59.73039627075195,61.82212448120117,59.68570327758789,60.78519821166992,2025842.0,0.0007488056722093628,-2.734388648472038,4.214320551118698,23.300326835035094,39.78015156842398,3.816598857156478,4.805186724372618,4.086919718365934,0.748032743632109,20.565613477785572,2.1364212036132812,-1.3409607044332574,-4.41005725860596,-8.211735629907949,-0.6083788873039708,-6.310896444256954,-2.5092180729549654,4.936478424072249,12.768990102768377,-25.573055532037664,1.9008391856509934,8,2.4224720001220703,3.526437759399414,3.935396194458008,0.6212615966796875,1.4302406311035156,1,0.0642023404701697,-3.571427949347686,59.68570327758789,1.0,62.73390197753906,-3.6552424398498458,64.01217651367189,0.0642023404701697
5111,2015-08-26,60.92822265625,61.25896835327149,59.39965438842773,61.00867462158203,1841705.0,0.02005388311954981,5.3999579820897585,0.07627210589128784,39.33763826635725,39.17157545324935,2.525624946672316,3.4297867952627143,2.954999936023917,-0.43138045913792666,19.685240984246576,1.8593139648437642,-1.3604218789131437,-2.9878618240356474,-6.9966992342987595,1.0209755862274577,-4.992280529167203,-0.9834431189040913,3.280088134765606,31.994232482389855,-9.421137329299732,2.004418705131553,8,1.2246456146240234,2.328611373901367,2.900707244873047,-0.4201316833496094,0.3218040466308594,2,0.04841551147610623,-2.734388648472038,59.73039627075195,-3.571427949347686,59.68570327758789,1.0,62.73390197753906,0.04841551147610623
5112,2015-08-27,61.54501342773438,62.30482864379883,60.72262573242188,61.2410888671875,1934333.0,0.0101232359093133,-1.3599984068097648,-3.7777145566620134,37.933871764124966,37.79902673396352,1.6476888044944644,2.5976888144111783,2.4034202831929647,-1.0218453163900065,18.35407348147994,1.582202911376946,-1.264927384416609,-2.1498308181762624,-6.169817826035477,1.8701561896829517,-4.1598243221058695,-0.13983731424665535,2.2414185717773165,53.09089413710873,10.080593475244633,2.0099935039296057,8,0.6078548431396413,1.711820602416985,3.1241807937622,-0.008939743041999293,-0.33967971801758523,3,0.02774151128547664,5.3999579820897585,60.92822265625,-2.734388648472038,59.73039627075195,-3.571427949347686,59.68570327758789,0.02774151128547664
5113,2015-08-28,61.72379684448242,62.17968368530274,60.97291946411133,61.44668579101562,1246784.0,0.002904921240417968,1.0300777452279453,0.9117757807008756,41.15122114321408,36.742036748327024,1.1216085127577955,2.2001106368960563,2.267334180872311,-1.1905517962201628,16.74844520084193,1.2067642211914134,-1.1184610412841351,-1.7605339050292983,-5.727396526478472,2.2063287164198755,-3.7439652157538887,0.22289740569528504,1.6745066668456872,69.64291327594468,22.7685319992528,1.9834313107245853,8,0.42907142639160156,1.4838733673095703,3.16217041015625,0.026815414428710938,-0.9922294616699219,4,-0.013613342411737839,-1.3599984068097648,61.54501342773438,5.3999579820897585,60.92822265625,-2.734388648472038,59.73039627075195,-0.013613342411737839
5114,2015-08-31,60.79413986206055,61.68803787231445,60.758384704589844,61.61652755737305,1024388.0,-0.015061565068075988,-1.0799982930055905,-2.967718844210653,38.19777805456236,36.24205036011486,1.5782193908709345,2.861082731799648,3.238123195307736,-0.25169681042349623,15.265624454169622,0.9654121398925781,-1.2528295192483796,-2.42649059295654,-6.3712743749211995,1.5182931890081122,-4.398882483938863,-0.45409870197421043,2.2470854401386546,48.00006302736188,-2.462564749194712,1.972391890982327,8,1.255929946899407,2.4135303497314453,4.257199287414551,0.9564723968505859,-1.4123611450195241,0,-0.0017644675515232633,1.0300777452279453,61.72379684448242,-1.3599984068097648,61.54501342773438,5.3999579820897585,60.92822265625,-0.0017644675515232633
5115,2015-09-01,59.95387268066406,60.53490829467773,59.61418914794922,59.81978988647461,1798076.0,-0.013821516075447682,-2.377024408330567,-0.1630408564643016,36.205605197610154,35.497106419478555,1.991728264476464,3.387862232033619,4.095909517071178,0.5701387767609418,13.864530655875315,1.1799507141113281,-1.5260866903937398,-2.95746822357178,-6.908591086728023,0.9936546395844559,-4.933029655149895,-0.9819067919936586,2.7588406691365464,19.076938025720615,-33.34071103141736,1.9755614315781194,9,2.0961971282958913,3.2537975311279297,5.113109588623047,1.7967395782470703,-0.27710723876953125,1,0.021917408326561416,-1.0799982930055905,60.79413986206055,1.0300777452279453,61.72379684448242,-1.3599984068097648,61.54501342773438,0.021917408326561416
5116,2015-09-02,61.64334487915039,61.64334487915039,60.52597045898438,60.82095718383789,1883097.0,0.028179534080893687,1.7173909009944908,6.133431961079974,39.23684985887214,35.348042640429156,-0.18057785793210712,1.3486409020220194,2.443661342987255,-1.1255588226263882,11.505279660795887,1.6894721984863281,-1.8072785951021686,-1.0020606994628878,-4.494583327132943,2.490461928207168,-2.7483220132979085,0.74420061437214,0.7671374744435155,75.41537000148865,25.135683716807648,1.7462613138350265,9,-0.2502937316894531,1.5643253326416016,3.517496109008789,0.10726737976074219,-2.0380935668945312,2,-0.007830658414809455,-2.377024408330567,59.95387268066406,-1.0799982930055905,60.79413986206055,1.0300777452279453,61.72379684448242,-0.007830658414809455
5117,2015-09-03,61.86681747436523,62.26013565063477,61.69697952270508,61.84894180297852,1904128.0,0.0036252509602285876,-2.5000355627208295,0.021736306961538308,38.48395730657546,35.70143557399435,-0.8273807779964883,1.067984397249532,2.2189917109012853,-1.3440293753619628,11.732040822897218,0.6167907714843821,-1.9494706088930869,-0.7075229644775476,-4.2028207118358765,2.7877747828807813,-2.4551718381567085,1.0401259092016133,-2.9319915771484304,85.13506694597417,38.34945257637777,1.7476488736791642,9,-0.9296550750732351,1.340852737426765,3.370004653930671,0.29499053955078836,-2.645942687988274,3,-0.009969654116117055,1.7173909009944908,61.64334487915039,-2.377024408330567,59.95387268066406,-1.0799982930055905,60.79413986206055,-0.009969654116117055
5118,2015-09-04,61.48244094848633,61.938331604003906,60.91034698486328,61.2410888671875,1654100.0,-0.006212967493247401,-1.2772348345607654,13.501707212985552,36.41576659627618,36.69589055806974,-0.7143098813244677,1.3089689145703574,2.5864412026203354,-0.9447030734706914,12.245181405277842,1.027984619140625,-2.172242845612125,-0.9582612991332979,-4.403079963947306,2.486557365680717,-2.680670631540309,0.7641480332737132,-2.4811088562011747,70.60807157820052,28.391971181701372,1.7224093324070076,9,-0.6301994323730469,1.725229263305664,3.7543811798095703,0.7061824798583984,-2.1096038818359375,4,-0.004507095595012389,-2.5000355627208295,61.86681747436523,1.7173909009944908,61.64334487915039,-2.377024408330567,59.95387268066406,-0.004507095595012389
5119,2015-09-08,62.94843673706055,63.01995086669922,61.89363479614258,62.59087753295898,1690122.0,0.023844137707585755,3.4999771386767864,1.4814838230413292,45.933018401489896,39.21063406545361,-1.8649329985002225,-0.21671566620889138,1.0703502425601101,-2.3782233939735846,12.182457672416696,1.5375099182128906,-2.306291465252997,0.5385740280151339,-2.8747558777147333,3.951903933745001,-1.1680909248497926,2.2452389808800675,-3.8819285736083984,97.90020161290323,55.382271542180156,1.7066649528649318,9,-1.7386341094970703,0.2592334747314453,2.5051565170288086,-0.6972389221191406,-5.953372955322266,1,-0.03521722649774517,-1.2772348345607654,61.48244094848633,-2.5000355627208295,61.86681747436523,1.7173909009944908,61.64334487915039,-0.03521722649774517
5120,2015-09-09,61.64334487915039,63.484779357910156,61.51819610595703,63.484779357910156,1379125.0,-0.02073271276555455,1.1359253067506903,-5.15001280245797,39.274152665071625,39.20358010975521,-0.29050257611903163,0.9980372771689829,2.359867466054098,-1.0266485632454447,12.431986739890636,1.966583251953125,-2.303902985268408,-0.6766809463500962,-4.070364965858303,2.7170030731581107,-2.373522956104196,1.0201610634040108,-2.4186990075683568,37.76433214634722,-1.8960495199440501,1.6968420097541037,9,-0.09386062622070312,1.5643253326416016,3.810248374938965,0.6078529357910156,-4.612525939941413,2,-0.03668792091900741,3.4999771386767864,62.94843673706055,-1.2772348345607654,61.48244094848633,-2.5000355627208295,61.86681747436523,-0.03668792091900741
5121,2015-09-10,62.27801132202149,62.599815368652344,61.50032043457031,61.7506103515625,1257971.0,0.010295782036412016,-1.139135145966847,-0.28640767648393556,43.73385050317922,39.848022191872346,-0.7974237628906593,0.30509042895923955,1.7201382918746333,-1.614666051812371,13.140167776633294,1.0994949340820312,-1.8546961168436695,0.004915237426764918,-3.3624214975375466,3.3722519723910764,-1.6787531300553908,1.6885836049089207,-2.797757441259769,53.124888867815216,10.625170928202081,1.6836683674821549,9,-0.728527069091804,0.9296588897705007,3.175581932067864,-0.02681350708008523,-4.04936599731446,3,-0.04176828747271122,1.1359253067506903,61.64334487915039,3.4999771386767864,62.94843673706055,-1.2772348345607654,61.48244094848633,-0.04176828747271122
5122,2015-09-11,62.78753662109375,62.814353942871094,61.69697952270508,62.17968368530274,1447477.0,0.00818146386270513,2.378368559153427,1.1525442117825466,50.20520083411366,40.85401993530563,-1.242862141177028,-0.3423771437084895,1.2361496076609058,-2.075105046507602,12.938535095178716,1.1173744201660156,-1.3151512691945797,0.5908691406250028,-2.648167952647995,3.8299062338979937,-1.0286494060114961,2.210387687261502,-3.067011211703118,72.91664197062553,25.325502918745386,1.6195185466364959,9,-1.2380523681640625,0.12067604064941406,2.641474723815918,-0.5363388061523438,-4.058307647705078,4,-0.05068339164255076,-1.139135145966847,62.27801132202149,1.1359253067506903,61.64334487915039,3.4999771386767864,62.94843673706055,-0.05068339164255076
5123,2015-09-14,62.75178146362305,63.38644790649414,62.54618453979492,62.98419570922852,1693254.0,-0.0005694626576365769,-1.611102549816854,-0.3823527565973364,65.24445246940886,43.85920598139969,-1.1688718518588814,-0.48422150509759376,1.2949588075049547,-1.9886885768039164,12.819711390025118,0.8402633666992188,-1.142477617179395,0.6521020889282241,-2.3820743646237617,3.686278542480217,-0.8649861378477723,2.1691903157042205,-2.8054008173212424,63.06308557632051,10.476330166197606,1.517088226775995,9,-1.2022972106933594,-0.5989131927490234,2.3308448791503906,-0.5005836486816406,-5.783535003662109,0,-0.056267831683678105,2.378368559153427,62.78753662109375,-1.139135145966847,62.27801132202149,1.1359253067506903,61.64334487915039,-0.056267831683678105
5124,2015-09-15,62.60875701904297,63.1629753112793,62.00984191894531,62.89480209350586,2337062.0,-0.002279209310782515,1.804341674977387,1.2307553425466584,64.17254728126838,46.96664399069505,-0.8285002091866005,-0.5473796112862601,1.4488999714025965,-1.804026750656078,12.39239932395541,1.1531333923339844,-0.9924566212610486,0.6221559524536104,-2.13299371160835,3.377305616515571,-0.7554188795773698,1.9997307844845906,-2.450072450044665,55.85585931943392,-1.6945588864433603,1.377574832030979,9,-0.6033821105957031,-0.4558887481689453,2.4224700927734375,-0.3575592041015625,-6.471836090087891,1,-0.05168478191330883,-1.611102549816854,62.75178146362305,2.378368559153427,62.78753662109375,-1.139135145966847,62.27801132202149,-0.05168478191330883
5125,2015-09-16,61.97408676147461,62.814353942871094,60.93716430664063,62.68920516967773,2659358.0,-0.01013708445569872,2.8888722054070137,2.5000200040007754,55.452008398137586,48.768328272835646,0.13731380712905406,-0.07718400984519747,2.0467045873716643,-1.1481145801513932,12.018845866584067,1.8771896362304616,-0.9123633210808819,0.08939018249511577,-2.495832852295905,2.6746132172861437,-1.2032213349003982,1.3820016998906297,-1.6158365051415942,42.33574482334326,-17.685317629498265,1.2926115173955126,9,0.22347640991210938,0.17878150939941406,3.057140350341797,0.2771110534667969,-4.6840362548828125,2,-0.08034040096305983,1.804341674977387,62.60875701904297,-1.611102549816854,62.75178146362305,2.378368559153427,62.78753662109375,-0.08034040096305983
5126,2015-09-17,62.82329177856445,63.80658340454102,61.75955200195313,61.94726943969727,3103815.0,0.013702582183393153,-2.271436496759796,-1.2250032006145202,56.50591990891908,50.77076856198494,-0.5888364217167208,-1.1241240924870155,1.20605164114383,-1.9556518399082705,11.65938414615812,2.0470314025878906,-0.6812846967039974,1.0275381088256808,-1.2704810561983066,3.325557273849668,-0.12147147368631295,2.1765476913376745,-2.2774497761368124,65.7320317308802,4.634647599249263,1.149009582511995,9,-0.4648265838623047,-0.6704235076904297,2.228048324584961,-0.5720939636230469,-5.694141387939453,3,-0.0922026317846002,2.8888722054070137,61.97408676147461,1.804341674977387,62.60875701904297,-1.611102549816854,62.75178146362305,-0.0922026317846002
5127,2015-09-18,62.090293884277344,63.00207138061523,61.74167251586914,62.24225616455078,4541112.0,-0.01166761361169566,-1.9684206743511024,-0.17346849906812425,51.76570999460777,52.47631782846622,0.20025415618025022,-0.5718081647522268,1.9185118449657637,-1.1909629131368007,11.232284426435132,1.2603988647460866,-0.34343410720639156,0.39063434600829794,-1.665103680829965,2.446372372846561,-0.63723466741083,1.418503359427426,-1.2835925696806356,40.18686494700195,-19.010428252741434,1.0278690134191302,9,0.28157997131348367,0.06257438659667969,2.7152233123779297,0.1609039306640625,-4.246025085449212,4,-0.06219407765676832,-2.271436496759796,62.82329177856445,2.8888722054070137,61.97408676147461,1.804341674977387,62.60875701904297,-0.06219407765676832
5128,2015-09-21,62.814353942871094,63.10934066772461,62.30482864379883,62.42103576660156,2263452.0,0.011661404920119134,-1.5714250877877487,-2.5882618736820966,59.92970287784704,54.0315049925059,-0.35202447584364904,-1.3592198352185463,1.1646138462458993,-1.8511101581828768,11.839721827414493,1.0190467834472656,-0.1302694162747926,1.1106718063354464,-0.9538833022443924,3.175226914915285,0.07839425204552697,2.142949360625366,-1.7676620610788376,65.42054583814674,4.608311142140273,1.0322775542899183,9,-0.44248008728026633,-0.6614856719970703,1.9911632537841797,-0.5631561279296875,-6.301994323730462,0,-0.06503489589653022,-1.9684206743511024,62.090293884277344,-2.271436496759796,62.82329177856445,2.8888722054070137,61.97408676147461,-0.06503489589653022
5129,2015-09-22,62.29589080810547,62.349525451660156,60.15053176879883,61.86681747436523,3397584.0,-0.008253895841023207,7.199958747928506,1.0909064457936672,61.88747956296698,56.544096870049835,0.0716784761214484,-0.6695076086301484,1.6405475173485726,-1.2616799374755345,11.129066620818145,2.6638221740722656,0.0756267359431888,0.46169929504394247,-1.3841586866644278,2.3075572767523127,-0.4612296958102391,1.384628285898124,1.510692596435554,58.67967012099169,-7.105625149398563,0.9229289908541838,9,-0.3173332214355469,-0.1430225372314453,2.5096263885498047,-0.0446929931640625,-4.32647705078125,1,-0.08552160148982635,-1.5714250877877487,62.814353942871094,-1.9684206743511024,62.090293884277344,-2.271436496759796,62.82329177856445,-0.08552160148982635
5130,2015-09-23,63.56522750854492,63.86915588378906,62.29589080810547,62.5014877319336,2921244.0,0.02037592984021175,-1.1333367818024287,2.479156109140315,60.18956502463813,58.37250959465638,-1.0017101732448523,-1.7252734805886263,0.343418825899235,-2.4550880340186296,10.04516688607684,1.5732650756835938,0.39227993780540515,1.5392944335937528,-0.17868450053357066,3.2572733677210763,0.6803049665300875,2.398283900657418,-3.4146957397460938,91.82685945538384,26.133633624373374,0.8589894670636623,9,-1.5553836822509766,-1.4123592376708984,1.2402896881103516,-1.3140296936035156,-7.759052276611321,2,-0.11686116562064175,7.199958747928506,62.29589080810547,-1.5714250877877487,62.814353942871094,-1.9684206743511024,62.090293884277344,-0.11686116562064175
5131,2015-09-24,63.87809371948242,64.06581115722656,62.51936721801758,63.270240783691406,1872693.0,0.004921971071297548,2.145455321361095,0.5714301083366543,60.563387054118856,59.52341917465696,-1.188744815272031,-1.9033998475409248,0.0331997503460002,-2.6778743224834187,8.737287565773162,1.5464439392089844,0.4755009428534862,1.704667091369629,-0.1197197046072418,3.5290538873464996,0.7924736933811971,2.6168604893580607,-3.7275619506835938,95.20551615552722,30.65084061814848,0.9121933979884339,9,-1.7699222564697266,-1.828023910522468,0.7776947021484375,-1.6268959045410156,-8.554622650146484,3,-0.10313462455253752,-1.1333367818024287,63.56522750854492,7.199958747928506,62.29589080810547,-1.5714250877877487,62.814353942871094,-0.10313462455253752
5132,2015-09-25,63.25236511230469,64.45912933349611,62.9216194152832,64.06581115722656,2955364.0,-0.009795668135082258,-1.084847638408279,-1.3382283723995105,59.06594619774441,58.836918477805355,-0.5477477761292278,-1.2049824400769893,0.609403737347705,-1.9443794653672697,8.02763539919478,1.5375099182129048,0.7703810010424803,0.9935708999633803,-0.8664399503083047,2.8535817502350724,0.06356547482753427,1.9235763250992264,-2.945222167968751,71.99171649078795,7.863907499896243,0.9300054251358444,9,-0.9475345611572195,-1.2022953033447337,1.0257511138916016,-0.6212596893310547,-7.240592956542969,4,-0.09680609904163917,2.145455321361095,63.87809371948242,-1.1333367818024287,63.56522750854492,7.199958747928506,62.29589080810547,-0.09680609904163917
5133,2015-09-28,60.88352966308594,63.19873046875,60.72262573242188,63.14509582519531,2342991.0,-0.037450543470001096,1.0905671072633987,2.7802288501219286,40.31853333299947,56.18647248355325,1.707800086212302,1.1569943206057474,2.910541817565594,0.5211117083770418,7.639423465441421,2.5297393798828054,0.896617432170622,-1.3332511901855497,-3.2800769291433625,0.6135745487722701,-2.306664059664456,-0.35983832070664334,-0.327267535400388,17.012447398034247,-41.073565181340406,0.9734128694789095,9,1.4213008880615305,0.8134479522705149,3.3945865631103516,1.8503742218017578,-4.970085144042969,0,-0.049919261926440694,-1.084847638408279,63.25236511230469,2.145455321361095,63.87809371948242,-1.1333367818024287,63.56522750854492,-0.049919261926440694
5134,2015-09-29,60.68687057495117,61.37517547607422,60.08795928955078,61.04442977905274,2249357.0,-0.003230086843240332,1.5263047563431635,0.15810247345055436,44.99531735405354,55.02461792309947,1.7915730444081532,1.4179015647844508,3.0254481513728777,0.7938537655029023,7.223682367797829,1.2872161865234375,0.8676037100446123,-1.5245468139648466,-3.488391722071867,0.4392980941421669,-2.506469268018357,-0.5426243599113363,3.772258758544936,13.701395264409019,-45.015503447931835,0.9819224540535075,9,1.5866737365722727,1.0101070404052805,3.591245651245117,2.11407470703125,-5.783531188964844,1,-0.06878771167900011,1.0905671072633987,60.88352966308594,-1.084847638408279,63.25236511230469,2.145455321361095,63.87809371948242,-0.06878771167900011
5135,2015-09-30,61.26790618896485,61.9025764465332,60.49915313720703,61.28578567504883,2029086.0,0.009574321570859023,1.2428557929422093,0.05000426748600312,44.684867328934715,53.711167636434546,1.2290824786427876,0.9911756734125774,2.3659968335283637,0.28034923308520376,6.113816781194443,1.4034233093261719,0.6588760547226684,-1.0092128753662024,-2.7276352535249515,0.7092095027925467,-1.868424064445577,-0.15000168628682786,3.1037997436523526,26.993845756434453,-31.09073803166679,0.8592111890793734,9,1.0056381225585938,0.6614856719970632,1.4369449615478445,1.9889278411865163,-6.042762756347663,2,-0.05383719857289215,1.5263047563431635,60.68687057495117,1.0905671072633987,60.88352966308594,-1.084847638408279,63.25236511230469,-0.05383719857289215
5136,2015-10-01,61.16063690185547,61.679100036621094,60.51702880859375,61.26790618896485,1694149.0,-0.00175082345361266,1.5,5.999573287820149,41.06089912076618,52.521744206007696,1.2021171105478174,1.1177343048705524,2.3464555892187775,0.4523568245027718,5.706336334556084,1.1620712280273438,0.4571260414094951,-1.0923467636108413,-2.8610718967060222,0.6763783694843397,-1.9767093301584353,-0.20798419706324722,3.1253940979004113,24.53982804422111,-30.360402930564874,0.8843625665475922,10,1.1129074096679759,0.7687549591064453,1.5442142486572266,2.0961971282958984,-5.998069763183587,3,-0.08754751325618437,1.2428557929422093,61.26790618896485,1.5263047563431635,60.68687057495117,1.0905671072633987,60.88352966308594,-0.08754751325618437
5137,2015-10-02,61.25002670288086,61.25002670288086,59.93599319458008,60.51702880859375,1444457.0,0.0014615577200223218,2.5853677576489322,-6.833250355618324,41.796864906944904,50.50698443146302,1.09628709282957,1.032714653831853,2.1206105890243663,0.43573337799210776,5.774547727568004,1.3140335083007812,0.41131473304073296,-0.9721174240112305,-2.7900180426811403,0.8457831946586793,-1.8810677333461854,-0.06316711467627556,2.952042862670922,40.27396011022943,-13.032181912606923,0.9089503093349531,10,0.9475345611572337,0.786632537841804,1.454824447631836,2.006807327270508,-6.400321960449219,4,-0.09676004979220965,1.5,61.16063690185547,1.2428557929422093,61.26790618896485,1.5263047563431635,60.68687057495117,-0.09676004979220965
5138,2015-10-05,61.2053337097168,61.65228271484375,60.77626037597656,61.61652755737305,1796845.0,-0.0007296812029301547,2.629644849768449,-0.5609754828234045,42.25074133161231,48.325124627979164,0.99318181717463,1.1126280470622518,2.0773869802712994,0.5668027631373533,5.344607335973849,0.8760223388671875,0.27974656485498883,-1.0029550552368178,-2.848605751686847,0.8426956412132114,-1.9257804034618289,-0.08012970701180677,2.826092800996122,64.54547570646018,11.084247438061887,0.9228253482250144,10,0.9922275543212962,0.8313255310058665,1.4995174407958984,2.0515003204345703,-6.525333404541016,0,-0.08485472162584684,2.5853677576489322,61.25002670288086,1.5,61.16063690185547,1.2428557929422093,61.26790618896485,-0.08485472162584684
5139,2015-10-06,60.7315673828125,61.527137756347656,60.56172561645508,61.07124710083008,2389305.0,-0.007740605241223997,-1.8421088095411897,0.8260817129286032,43.01508542028635,46.416849116384526,1.3652877975262925,1.4880917635035615,2.477820231119459,1.1160754664868762,5.607497244607986,0.9654121398925781,0.2402054502167985,-1.365877914428708,-3.2890161050664517,0.5572602762090355,-2.32744700974758,-0.4043088191098363,3.136041795255103,40.45464067907078,-13.818463641948284,0.9615690953188702,10,1.465993881225593,1.3050918579101634,1.9487018585205078,2.525266647338867,-5.221569061279297,1,-0.07933473597674834,2.629644849768449,61.2053337097168,2.5853677576489322,61.25002670288086,1.5,61.16063690185547,-0.07933473597674834
5140,2015-10-07,59.38177871704102,60.40976333618164,58.96164321899414,60.1058349609375,2295111.0,-0.022225487072699446,1.1744965674074117,2.1315851535740147,31.684122308871125,43.208041922468105,2.301248905583712,2.803499176350307,3.7336210506254517,2.5265806999539464,6.433298212030664,1.7699241638183594,-0.0011206720484224775,-2.602588272094721,-4.872788406383883,-0.33238813780555887,-3.7376883392393054,-1.4674882049501363,4.328565821687079,15.46061358994362,-35.819585933505266,1.1351000671445821,10,2.3286075592041016,2.3286075592041016,3.247091293334954,3.8750553131103445,-4.2517776489257955,2,-0.0754177363462758,-1.8421088095411897,60.7315673828125,2.629644849768449,61.2053337097168,2.5853677576489322,61.25002670288086,-0.0754177363462758
5141,2015-10-08,59.67676544189453,60.04326248168945,58.36273193359375,58.86331558227539,2910728.0,0.0049676303274637235,1.1734128286025096,-1.123462253763044,36.52695579882726,40.703709655921756,1.5060031111018475,2.4281332436016285,3.324523303602234,2.292644013723546,7.385324033990802,1.6805305480957031,-0.23572388177455394,-2.177539253234862,-4.66460325835169,0.30952475188195905,-3.4210712557932723,-0.9340072506764514,3.748657017649535,39.9456824254119,-12.21156602990984,1.2435320025584116,10,1.1039657592773438,1.7341651916503977,2.9521045684814453,3.580068588256836,-5.336765289306641,3,-0.07459556456041094,1.1744965674074117,59.38177871704102,-1.8421088095411897,60.7315673828125,2.629644849768449,61.2053337097168,-0.07459556456041094
5142,2015-10-09,59.60525131225586,60.0700798034668,59.22087478637695,59.53374099731445,1659246.0,-0.001198358005986444,-1.435894910766066,0.0879099235137708,30.67814276152987,39.63255514798069,1.123965620146798,2.370554117185314,3.260875965955961,2.4102827280574175,8.515655282822534,0.8492050170898438,-0.5656826226661877,-2.0899391174316406,-4.728201595430761,0.5483233605674798,-3.409070356431201,-0.7708078784320804,3.415155905212181,37.771703837019444,-12.18287948775933,1.3191312389995589,10,0.5274028778076172,1.8056793212890696,2.6951093673706055,3.651582717895508,-5.635250091552727,4,-0.07453511353068454,1.1734128286025096,59.67676544189453,1.1744965674074117,59.38177871704102,-1.8421088095411897,60.7315673828125,-0.07453511353068454
5143,2015-10-12,59.22087478637695,59.83766555786133,59.06891250610352,59.32814407348633,1860723.0,-0.006448702378004656,-2.7391272079561584,-1.500053344713539,31.18161940926734,38.097699820782225,1.3943196401436495,2.610692421140506,3.5039903480449226,2.849721756087959,9.463109548600926,0.7687530517578054,-0.9693351809769908,-2.2977703094482393,-5.105448709083731,0.5099080901872455,-3.7016095092659853,-0.8939311096304934,3.426918408381141,27.118609332995792,-20.834569916391846,1.4038391998177435,10,0.9117794036865234,2.190055847167976,2.851541519165039,4.035959243774414,-5.290874481201172,0,-0.0738113048770912,-1.435894910766066,59.60525131225586,1.1734128286025096,59.67676544189453,1.1744965674074117,59.38177871704102,-0.0738113048770912
5144,2015-10-13,59.37283706665039,60.01644515991211,58.99739837646485,59.03315734863281,1358094.0,0.0025660255918473762,-3.9564814041729495,-3.1666073968705546,20.278840890750445,35.385919105428414,1.1581517489398223,2.322973188629689,3.205296792000226,2.7515527478669384,10.686068540719585,1.0190467834472585,-1.3450016737514972,-1.9840120315551744,-4.898119809642537,0.9300957465321886,-3.4410659205988523,-0.5269581425114964,2.932151227214554,49.344877258827054,6.654680443408267,1.4570538890436797,10,0.6480789184570312,2.0380935668945384,2.657118797302246,3.8839969635009766,-5.382835388183594,1,-0.07904013002118382,-2.7391272079561584,59.22087478637695,-1.435894910766066,59.60525131225586,1.1734128286025096,59.67676544189453,-0.07904013002118382
5145,2015-10-14,56.99506378173828,59.623130798339844,56.71795654296875,59.408592224121094,2676474.0,-0.040048166845099264,1.044022051284804,-7.105306305800438,12.254897243753703,32.18525223020481,3.2029019164462937,4.541447231595654,5.403377996932889,5.16726967301863,11.671627877591769,2.9051742553710938,-1.3873745095041556,-4.112834167480472,-7.599402982936496,-0.6262653520244541,-5.856118575208484,-2.3695497597524593,4.994544003304966,8.266618415707052,-26.63314982432825,1.74328440772801,10,2.1900558471679688,3.5934791564941477,5.213672637939453,6.261770248413086,-2.5750656127929688,2,-0.026056036464703558,-3.9564814041729495,59.37283706665039,-2.7391272079561584,59.22087478637695,-1.435894910766066,59.60525131225586,-0.026056036464703558
5146,2015-10-15,57.03081893920898,57.22747802734375,55.94026184082031,57.02188110351562,2364694.0,0.0006273377920520407,5.399984826788079,-0.003703223685458327,13.52199696445507,29.04360023659483,2.8158416973655562,4.26832333776786,5.158129306474542,5.178186886932018,13.44314496872715,1.2872161865234375,-1.496579457242973,-3.7874553680419965,-7.61929236552826,0.044381629444266935,-5.703373866785128,-1.8715368692988648,4.431623721626821,26.40690481402745,-3.6439668083782877,1.9159184987431312,10,1.765453338623054,3.168876647949233,5.347758293151863,6.22601509094239,-1.90081787109375,3,-0.03332966116302649,1.044022051284804,56.99506378173828,-3.9564814041729495,59.37283706665039,-2.7391272079561584,59.22087478637695,-0.03332966116302649
5147,2015-10-16,58.22864532470703,58.335914611816406,57.01294326782226,57.19172286987305,2367715.0,0.021003141946372095,1.1142829273645725,116.01493811352967,31.956246694390572,27.899767499125744,1.2788454120526325,2.9158557997589014,3.878848834039516,4.0239099922996004,14.992931456961283,1.3229713439941477,-1.6338400084514433,-2.3965465545654325,-6.3458744964791975,1.5527813873483325,-4.371210525522315,-0.42188258360855,2.5711356377269112,56.14034759350782,23.430603420193272,1.974663970956882,10,0.5050544738769531,1.971050262451179,4.149931907653809,5.028188705444336,-1.8786468505859375,4,-0.06678233969611425,5.399984826788079,57.03081893920898,1.044022051284804,56.99506378173828,-3.9564814041729495,59.37283706665039,-0.06678233969611425
5148,2015-10-19,58.72922897338867,59.17618179321289,58.23758316040039,58.60408401489258,1722340.0,0.00859686234996837,-1.1875016669778358,0.12068883059932382,37.22286292483065,27.25618722185289,0.4359321390656419,2.206669949602272,3.2729955155335375,3.5699433425993234,16.45700905725283,0.9475364685058594,-1.73003920466369,-1.691706657409668,-5.586493744751252,2.2030804299319087,-3.63910020108046,0.2556868862611239,1.4874096944516353,68.42104278052345,31.930997853268778,1.9473935436707894,10,-0.5542163848876953,1.4704666137695384,3.499619483947754,4.527605056762695,-2.3992271423339844,0,-0.08103678246554258,1.1142829273645725,58.22864532470703,5.399984826788079,57.03081893920898,1.044022051284804,56.99506378173828,-0.08103678246554258
5149,2015-10-20,56.96824645996094,58.648780822753906,56.9414291381836,58.47893905639648,2043293.0,-0.029984771538983934,-1.1828574494182935,-12.071541791135711,25.68249445098391,26.589339682087644,1.7957956458032456,3.739795118836284,4.925094796426237,5.359212291098245,16.96181552469909,1.787799835205071,-1.903683248053703,-3.186306953430176,-7.26554595736151,0.8929320505011589,-5.225926455395843,-1.1466874514645085,2.735226988636967,27.912603760764497,-9.374700696000055,2.0396195019656664,10,1.0369243621826172,3.2314491271972727,4.882929801940918,6.28858757019043,-0.11824798583984375,1,-0.0533322744438085,-1.1875016669778358,58.72922897338867,1.1142829273645725,58.22864532470703,5.399984826788079,57.03081893920898,-0.0533322744438085
5150,2015-10-21,56.13692092895508,57.39731979370117,55.77936172485352,57.03976058959961,1950889.0,-0.01459278778380757,-1.0000000000000089,0.5976329418538028,23.73831179319872,25.168379237017803,2.3673894968992,4.201489072983215,5.639666496508127,6.210566316418806,18.603365922020853,1.6179580688476491,-2.128015691880421,-3.64621715545654,-7.7703589828150825,0.4779246719020023,-5.708288069135811,-1.584146241777269,3.114967126709516,10.52629214694475,-27.201403056347147,2.0620709136792725,10,1.7877998352050781,3.9823246002197408,5.942200660705566,7.119913101196289,0.9130783081054688,2,-0.038244335723459866,-1.1828574494182935,56.96824645996094,-1.1875016669778358,58.72922897338867,1.1142829273645725,58.22864532470703,-0.038244335723459866
5151,2015-10-22,57.2900505065918,57.31686782836914,55.84193420410156,56.67325973510742,1655107.0,0.020541375596571765,3.3999931720417873,-0.6831675638219661,31.370890980795238,25.245351261380623,0.938828643192835,2.6661904481953798,4.387979758184457,5.094935968213946,20.449584681656546,1.4749336242675781,-2.3270773307902317,-2.1636854171752944,-5.949178528529856,1.6218076941792674,-4.056431972852572,-0.27093886149801705,1.4756838627592472,44.4736180114457,6.776036066529478,1.8927465556772802,10,0.6078529357910156,2.829195022583022,4.885165214538574,5.96678352355957,-1.1200523376464844,3,-0.05009687218404979,-1.0000000000000089,56.13692092895508,-1.1828574494182935,56.96824645996094,-1.1875016669778358,58.72922897338867,-0.05009687218404979
5152,2015-10-23,57.129150390625,57.80851364135742,56.45872497558594,57.62973403930664,1342880.0,-0.0028085176142109702,2.145836759914117,-0.8115939339963386,31.031604554486847,25.22868294418279,0.7951783051296317,2.4715515903334477,4.410975328017557,5.289069394046379,22.35856832032676,1.3497886657714844,-2.310069574039673,-2.0184247970581026,-5.487589028852895,1.4507394347366898,-3.753006912955499,-0.28384268116070643,1.2184918084963883,39.736831466125096,5.21079974605648,1.734582115897397,10,0.7687530517578125,2.990095138549819,5.126516342163086,6.127683639526367,-0.4091491699218679,4,-0.0349935069721925,3.3999931720417873,57.2900505065918,-1.0000000000000089,56.13692092895508,-1.1828574494182935,56.96824645996094,-0.0349935069721925
5153,2015-10-26,57.84426879882813,57.91577911376953,57.08445358276367,57.19172286987305,1722564.0,0.012517574711219392,1.0898956140645304,-1.3035702038483663,36.85921831161979,27.07094710205716,-0.15169993830769357,1.5990488770542797,3.551315579166733,4.62495402479184,23.3112306444959,0.8313255310058594,-2.3728137885180303,-1.1513433456420827,-4.566169887943808,2.2634831966596423,-2.8587566167929452,0.5560699255087798,0.14381413389575215,71.9625472446861,36.60900204583524,1.7074132711508638,10,-0.14302253723145242,2.274976730346687,4.41810226440429,5.412565231323235,-1.5442695617675852,0,-0.025832642640947534,2.145836759914117,57.129150390625,3.3999931720417873,57.2900505065918,-1.0000000000000089,56.13692092895508,-0.025832642640947534
5154,2015-10-27,56.51235961914063,57.91577911376953,56.32463836669922,57.2900505065918,1723683.0,-0.023025776059502734,-1.7596820240367597,-1.1917795406316807,36.91930358339654,29.811436695350807,0.8177776326190127,2.7428037877960705,4.714462905137211,5.994216167881433,24.131472088828065,1.5911407470703125,-2.428355991524313,-2.274526977539054,-5.763601728406371,1.2145477733282632,-4.019064352972713,-0.5299896021053954,-0.7329978942871094,34.309676474737145,-3.413122975813991,1.744537375433657,10,0.965412139892571,3.606885910034187,5.75001144409179,6.744474411010735,-1.312358856201179,1,-0.0032268655797585977,1.0898956140645304,57.84426879882813,2.145836759914117,57.129150390625,3.3999931720417873,57.2900505065918,-0.0032268655797585977
5155,2015-10-28,57.96941375732422,58.00517272949219,56.530235290527344,56.73583221435547,888354.0,0.025782928690347706,1.2602682068489788,-1.5862106177066566,42.96239899718919,33.08259247676571,-0.5437067489717933,1.0814089218656449,3.129763370341614,4.5752313011759895,25.304791246322832,1.4928131103515554,-2.442012080119653,-0.6525482177734361,-3.9546561072766195,2.6495596717297474,-2.3036021625250314,0.9985057269781592,-2.147323684692374,98.34697044508711,58.38941352713856,1.6510539447515926,10,-0.4916419982910156,2.1498317718506,4.096299171447754,5.287420272827148,-0.5394134521484375,2,-0.019310446848562313,-1.7596820240367597,56.51235961914063,1.0898956140645304,57.84426879882813,2.145836759914117,57.129150390625,-0.019310446848562313
5156,2015-10-29,55.8061752319336,57.55821990966797,55.52906799316406,57.55821990966797,2292650.0,-0.037316894982697635,1.3163243977634949,-1.4202909306813063,36.64360367416406,33.60340991896277,1.5953116026566718,2.9754917745592664,5.118568189368972,6.77005565930326,26.683272875391182,2.4403457641601562,-2.4642924930623877,-2.5480636596679602,-5.851773697014757,0.7556463776788362,-4.199918678341362,-0.8962086409945584,2.1989974975585866,11.191256763252563,-27.843067929627303,1.6518550186733987,10,1.5464496612548757,4.187923431396484,6.2751808166503835,7.450658798217766,3.1138229370117116,3,0.02228828619695844,1.2602682068489788,57.96941375732422,-1.7596820240367597,56.51235961914063,1.0898956140645304,57.84426879882813,0.02228828619695844
5157,2015-10-30,55.32347106933594,56.19949340820313,55.28771591186523,55.9581413269043,1929410.0,-0.008649654999496326,-1.582278617768907,0.3622454756057216,36.39199663502995,33.511091442318246,1.8132630834490158,3.1530883293711156,5.436652653428041,7.254169745568433,27.876765008695937,0.9117774963379048,-2.157832961687184,-2.7344400405883817,-6.007540566880522,0.5386604857037582,-4.370990303734452,-1.0978897774423118,2.68170166015625,1.3157580734597907,-37.60544612772982,1.6365502631460713,10,1.6447772979736328,4.549951553344727,6.755649566650391,7.93336296081543,3.8565292358398438,4,0.015301409749732375,1.3163243977634949,55.8061752319336,1.2602682068489788,57.96941375732422,-1.7596820240367597,56.51235961914063,0.015301409749732375
5158,2015-11-02,56.01177215576172,56.21737289428711,55.2072639465332,55.42179870605469,1803893.0,0.01244139373618025,1.0178470729885847,-0.9295747558226897,38.6883118517094,34.956182264621084,0.7810936504873496,2.1668440733870753,4.629544799289839,6.569868033625866,29.42187630750889,1.0101089477539062,-1.868586130850666,-1.7864608764648438,-4.823751914270453,1.2508301613407653,-3.305106395367652,-0.26781535756203567,1.884702301025392,28.75391128290079,-8.483234885790534,1.5186455189028059,11,0.5944461822509766,3.191225051879883,6.165678024291992,7.245061874389648,2.078227996826172,0,0.012644289542775411,-1.582278617768907,55.32347106933594,1.3163243977634949,55.8061752319336,1.2602682068489788,57.96941375732422,0.012644289542775411
5159,2015-11-03,55.91344451904297,55.97601699829102,55.59164047241211,55.67209243774414,1197226.0,-0.0017554816234935933,1.0975696070777612,0.4090897334764448,45.70006423971179,37.39637698090031,0.7979786953413708,1.9876080991459588,4.703741143567257,6.656534421144272,30.936426294896002,0.4201316833496094,-1.892884461417701,-1.6438823699951186,-4.457632890495283,1.169868150505046,-3.050757630245201,-0.23700710974503636,1.8216773071289083,25.23958525062887,-15.015151082069359,1.4068752602500825,11,0.6927738189697266,2.6414756774902344,6.0874595642089915,7.343389511108398,1.8365554809570312,1,0.006913448479925588,1.0178470729885847,56.01177215576172,-1.582278617768907,55.32347106933594,1.3163243977634949,55.8061752319336,0.006913448479925588
5160,2015-11-04,54.90333938598633,56.17267608642578,54.23291397094727,55.97601699829102,2442667.0,-0.01806551432746406,1.6463406383521195,-4.444451469123929,42.15039440430625,38.594099583512644,1.8044562915852822,2.7879358922052546,5.676039130121872,7.648700782120336,31.935518492962185,1.9397621154785085,-2.039785739837491,-2.430065536499022,-5.343514070515617,0.4833829975175732,-3.8867898035073196,-0.9733412694907244,2.6801109674072308,20.161315301321718,-20.942680923549016,1.4567242670082983,11,1.2157039642333984,3.1644058227539062,7.08192157745362,8.353494644165039,2.8666610717773438,2,0.005403339401042873,1.0975696070777612,55.91344451904297,1.0178470729885847,56.01177215576172,-1.582278617768907,55.32347106933594,0.005403339401042873
5161,2015-11-05,55.22514343261719,55.26089859008789,54.53683853149414,54.93015670776367,1125741.0,0.005861283671080297,2.9512464220660943,-0.2750003556238335,38.15231843486311,39.38529001466556,1.2951398905521785,2.2298534259557528,5.280772394160174,7.313358948116807,32.72517088719095,0.72406005859375,-1.9143272705004364,-1.8856803894042997,-4.724562573859757,0.9532017950511573,-3.3051214816320282,-0.4662392971765712,2.090264010180668,49.99999999999982,10.351946810803703,1.41944109222773,11,0.8938999176025391,2.730863571166992,6.876324653625488,8.03169059753418,3.364856719970703,3,0.0399248736266089,1.6463406383521195,54.90333938598633,1.0975696070777612,55.91344451904297,1.0178470729885847,56.01177215576172,0.0399248736266089
5162,2015-11-06,55.16256713867188,55.2072639465332,54.3848762512207,55.01060485839844,1175970.0,-0.0011331123842468482,5.814730519993678,0.5151495557940987,35.42729835369974,39.22618779711889,1.1727468679097086,2.047506195694794,5.247760163032041,7.357328814056423,33.59860521128412,0.8402671813964844,-1.679243548659315,-1.7261224746704045,-4.435486771391865,0.9832418220510561,-3.080804623031135,-0.37144032630967416,1.9062408263779247,46.84668232688872,10.390503171897471,1.354682148360731,11,0.9564762115478445,2.7800312042236257,6.938900947570794,8.094266891479485,3.837432861328118,4,0.06811559405543455,2.9512464220660943,55.22514343261719,1.6463406383521195,54.90333938598633,1.0975696070777612,55.91344451904297,0.06811559405543455
5163,2015-11-09,54.84970474243164,55.10893630981445,53.44628143310547,54.93909454345703,2427453.0,-0.005671643153476569,6.74997999626597,-0.588236770760089,40.18226077610209,39.588738596308396,1.1355772710360839,2.1250533118214463,5.453664111820622,7.636730843452568,34.5701813311435,1.7162857055664134,-1.6027824402672621,-1.8204263687133775,-4.4414396714962905,0.8005869340695355,-3.130933020104834,-0.509919717321921,1.9922317030899634,51.47542772712772,13.362756879582008,1.3105066513914554,11,0.8760223388671875,2.6995773315429688,7.267405509948738,8.407129287719727,4.440296173095703,0,0.07894838419055761,5.814730519993678,55.16256713867188,2.9512464220660943,55.22514343261719,1.6463406383521195,54.90333938598633,0.07894838419055761
5164,2015-11-10,54.68000030517578,55.18999862670898,53.38000106811523,55.18999862670898,2861300.0,-0.0030939899868700493,6.09805300202723,5.7053300900438755,42.80727327513961,39.57150240496955,1.1376651102780642,2.029193625926709,5.542203078199904,7.775787583577674,35.71341926624456,1.80999755859375,-1.517723711426349,-1.7554889678955092,-4.191447280689594,0.6804693448985759,-2.973468124292552,-0.5375098114984667,1.8223706391042072,46.550322845906955,4.74375721099932,1.217979156397043,11,0.7891101837158203,2.773569107055664,7.437109947204597,8.576833724975586,3.7099990844726562,1,0.06236283519349817,6.74997999626597,54.84970474243164,5.814730519993678,55.16256713867188,2.9512464220660943,55.22514343261719,0.06236283519349817
5165,2015-11-11,55.5099983215332,55.9900016784668,54.45000076293945,55.02000045776367,2004700.0,0.015179188217357309,1.1241324879640104,-0.9607832870831068,40.92236534021628,40.046920367864246,-0.08704256947221722,1.140718972000002,4.666099251345031,6.912377852691684,35.64738215864016,1.5400009155273438,-1.5506984380118354,-0.8512376785278306,-3.3058415240440695,1.6033661669884083,-2.0785396012859536,0.3760642442302924,0.6176882376070125,81.60907108489384,38.481733028987904,1.2273019227581208,11,-0.7113113403320312,1.3848838806152344,6.607111930847175,7.697671890258789,6.990001678466797,2,0.04035312099077948,6.09805300202723,54.68000030517578,6.74997999626597,54.84970474243164,5.814730519993678,55.16256713867188,0.04035312099077948
5166,2015-11-12,55.13000106811523,58.6500015258789,55.040000915527344,56.11999893188477,2045400.0,-0.006845564130931847,-5.1709508718390005,-2.0204126119112784,40.02788800499911,40.45090829786082,0.20892310244475,1.4451012892680595,4.940159419612151,7.256271812013615,34.5305115857253,3.6100006103515554,-1.50411890380569,-1.1361940383911175,-3.628543295778705,1.35615521899647,-2.3823686670849114,0.10998059030267626,-1.75,33.206828235127205,-9.92186363761796,1.246174628693794,11,0.8850002288818359,1.5950393676757884,6.580385208129897,8.077669143676765,8.569999694824226,3,0.047886800988569345,1.1241324879640104,55.5099983215332,6.09805300202723,54.68000030517578,6.74997999626597,54.84970474243164,0.047886800988569345
5167,2015-11-13,54.34000015258789,55.4000015258789,54.25,55.09000015258789,1258200.0,-0.014329782336685581,-1.4731207494852059,0.7575773922827244,32.649701599715584,39.77995160319484,0.944021799151173,2.033074159208283,5.605654885228695,7.984513204848447,34.37419163360267,1.1500015258788991,-1.6732315873645405,-1.7317626953124972,-4.185932550741391,0.722407160116397,-2.9588476230269407,-0.5046777675980536,-0.8545990753173882,18.21629983083606,-20.386663776450977,1.227084927714446,11,1.6750011444091726,2.385040283203125,6.755830764770508,8.581623077392578,9.740001678466797,4,0.07821126220216978,-5.1709508718390005,55.13000106811523,1.1241324879640104,55.5099983215332,6.09805300202723,54.68000030517578,0.07821126220216978
5168,2015-11-16,53.97000122070313,54.33000183105469,53.5099983215332,54.16999816894531,1541500.0,-0.006808960817920373,2.1538337392529123,0.2666625976562405,36.08706689089999,38.7118407866602,1.1107441917257859,2.1378510177505277,5.856673414736555,8.28440760419241,34.94686665493286,0.8300018310546875,-1.5743913196755628,-1.863800239562984,-4.15022582346834,0.42262534434237153,-3.007013031515662,-0.7205874476103062,4.680000305175767,11.195447843248798,-26.795977765469992,1.143212791952678,11,2.045000076293931,2.7282218933105398,6.801791191101067,8.951622009277337,10.529998779296868,0,0.09319990115855958,-1.4731207494852059,54.34000015258789,-5.1709508718390005,55.13000106811523,1.1241324879640104,55.5099983215332,0.09319990115855958
5169,2015-11-17,53.93000030517578,55.31999969482422,53.83000183105469,54.099998474121094,1463600.0,-0.0007411694389958257,-7.054148795776971,0.8500038147555043,23.836707101813957,36.676986641938825,0.9384988607339366,2.043325857237548,5.727515339036813,8.228667368377927,34.77071215367171,1.4899978637695312,-1.4348452803797258,-1.7518888473510756,-4.123107528555373,0.6193298338532216,-2.9374981879532243,-0.566279506748927,4.617201156616204,8.171239723887348,-21.269150491877426,1.1856093406021493,11,2.085000991821282,2.7682228088378906,6.841792106628418,8.991622924804688,10.629997253417969,1,0.0993881064346509,2.1538337392529123,53.97000122070313,-1.4731207494852059,54.34000015258789,-5.1709508718390005,55.13000106811523,0.0993881064346509
5170,2015-11-18,53.9900016784668,54.2400016784668,53.52000045776367,53.79999923706055,2232800.0,0.001112578767874739,1.086952675807165,-1.1176734583969123,33.83146516914677,36.196891834637015,0.8217295324216067,1.9122793753217522,5.5376379521058965,8.097422262259087,34.21087480165167,0.720001220703125,-1.3813400343740625,-1.5845415115356474,-4.0610707830790815,0.8919877600077868,-2.822806147307368,-0.34627687576392674,4.456455720520012,9.338580888972354,-21.48445964879508,1.238264635771718,11,2.0249996185302663,2.511564254760742,6.725921630859375,8.931621551513672,10.310001373291016,2,0.0814965285125473,-7.054148795776971,53.93000030517578,2.1538337392529123,53.97000122070313,-1.4731207494852059,54.34000015258789,0.0814965285125473
5171,2015-11-19,54.41999816894531,54.83000183105469,53.88999938964844,54.2400016784668,1271400.0,0.007964372608086245,-1.1363665919622692,0.9473377770639255,41.880610277521036,36.91392649283938,0.29671527945149023,1.3241299970981828,4.959623956011043,7.599671951781708,33.47861354756708,0.94000244140625,-1.4603886545617897,-1.0110424041748018,-3.4000891503055186,1.378004341955915,-2.2055657772401602,0.18348096889055654,3.927730048492421,48.14805844348523,13.031051104262119,1.19452337306536,11,1.5950031280517507,1.85809326171875,5.466833114624023,7.679237365722656,10.029998779296875,3,0.1484748640742426,1.086952675807165,53.9900016784668,-7.054148795776971,53.93000030517578,2.1538337392529123,53.97000122070313,0.1484748640742426
5172,2015-11-20,55.13000106811523,55.31999969482422,54.56999969482422,54.63000106811523,1397800.0,0.013046727729863816,-1.4193441210853937,2.7778319381159267,42.10643141213497,37.127723230176365,-0.4675620646609602,0.48135597673014985,4.09037601023612,6.837630808980499,32.96423484626603,0.9000015258789062,-1.3862043238535335,-0.2010820388793988,-2.4544095721427226,2.052245494383925,-1.3277458055110642,0.9255817277522667,3.1209725514044138,89.50284626781644,51.36757629426516,1.126663766631662,11,0.8850002288818359,1.1480903625488352,4.36798286437989,6.580387115478523,9.159999847412116,4,0.15545074421884486,-1.1363665919622692,54.41999816894531,1.086952675807165,53.9900016784668,-7.054148795776971,53.93000030517578,0.15545074421884486
5173,2015-11-23,56.349998474121094,56.56999969482422,55.099998474121094,55.099998474121094,1509800.0,0.02212946458133591,-1.352001953125,2.5,53.25444258144069,38.28851981976537,-1.6230425608527028,-0.9026053298766215,2.723179418125369,5.570876493720036,32.410923967174824,1.470001220703125,-1.2480029643085686,1.0936288833618164,-0.892030102113111,3.0792878688367438,0.10079939062435272,2.08645837609928,1.8061556394388205,92.78684341851992,50.830139839110515,0.9928294927374628,11,-0.26999855041503906,-0.07190704345703125,3.11669921875,5.360389709472656,7.290000915527344,0,0.13717841288822075,-1.4193441210853937,55.13000106811523,-1.1363665919622692,54.41999816894531,1.086952675807165,53.9900016784668,0.13717841288822075
5174,2015-11-24,56.33000183105469,56.34000015258789,54.88999938964844,55.56999969482422,2281300.0,-0.0003548650152243038,2.717956492820533,0.608001708984375,62.47750491939138,40.683535328562606,-1.5023696588238096,-0.9454443825129317,2.59732039476269,5.538101485164972,31.467232210005797,1.4599990844726562,-1.0634404952241354,1.0827501296997042,-0.8801698300166905,3.045670089416099,0.10129014984150331,2.064210109557905,1.7332291666646924,92.13121561299698,45.458772251341315,0.9814599798581974,11,-0.2500019073486328,-0.3150005340576243,2.8573522567749023,5.080928802490234,6.4199981689453125,1,0.14503813071849048,-1.352001953125,56.349998474121094,-1.4193441210853937,55.13000106811523,-1.1363665919622692,54.41999816894531,0.14503813071849048
5175,2015-11-25,56.849998474121094,57.209999084472656,56.209999084472656,56.34000015258789,1799500.0,0.009231255568320051,-1.5974010532521514,0.6710485368669377,63.73473509882524,43.31762945009884,-2.025277503993692,-1.637563501021397,1.9549637134996942,4.947696282145834,30.72398213458322,1.0,-0.9230635534036224,1.658717536926268,-0.020755223639540077,3.3381902974920763,0.8189811566433676,2.4984539172091687,1.1221678700745628,89.1566071252117,41.13271281343515,0.8397363802829033,11,-1.489999771118164,-0.8349971771240305,2.252434730529785,3.8055877685546875,7.040000915527344,2,0.13562004030628705,2.717956492820533,56.33000183105469,-1.352001953125,56.349998474121094,-1.4193441210853937,55.13000106811523,0.13562004030628705
5176,2015-11-27,57.04999923706055,57.27999877929688,56.7599983215332,57.1500015258789,487100.0,0.003518043417898964,1.8889171461571135,-0.19608356458451928,65.59202743405714,46.97788787613679,-2.1504253060054452,-1.8336125128544865,1.6050275354423178,4.695719147623649,29.54852597539756,0.520000457763679,-0.7948655008954759,1.7965270996093778,-0.06144975117886986,3.6545039503976255,0.867538674215254,2.7255155250035017,0.832923746681864,91.51292915358712,41.54978956716351,0.9289884253941232,11,-1.6550006866455078,-1.0349979400634837,1.9719839096069407,3.525136947631836,5.869998931884766,4,0.12708157601494863,-1.5974010532521514,56.849998474121094,2.717956492820533,56.33000183105469,-1.352001953125,56.349998474121094,0.12708157601494863
5177,2015-11-30,56.16999816894531,57.06000137329102,56.02000045776367,56.88999938964844,1586200.0,-0.015425084660537047,-1.0392241927400976,7.1998474156022665,59.97246606231844,49.631821117405515,-1.0991248995106417,-0.9348713739219932,2.345406483965874,5.507822420341128,28.041901139371678,1.0400009155273509,-0.7229133323758461,0.874199676513669,-1.0285219257808436,2.7769212788081816,-0.07716112463359082,1.8255604776609289,1.6254663215529135,53.556447957300755,3.6282646183634526,0.9513608011472563,11,-0.7699985504150391,-0.1549968719482493,2.838576316833503,4.40513801574707,6.310001373291016,0,0.14740963235200244,1.8889171461571135,57.04999923706055,-1.5974010532521514,56.849998474121094,2.717956492820533,56.33000183105469,0.14740963235200244
5178,2015-12-01,56.72000122070313,56.7599983215332,56.13000106811523,56.599998474121094,1711600.0,0.009791758406392459,5.300068665598606,-0.1666701987877859,64.57145099253084,54.15790377192961,-1.3611578405850935,-1.5063252731167083,1.6359514994444098,4.883866700787529,26.421696033807823,0.6299972534179759,-0.5901721388377297,1.388791275024424,-0.5946833906460398,3.372265940694888,0.39705394218919565,2.3805286078596524,0.9897539464157958,76.56913382408342,25.130814023453468,0.9917373328352314,12,-1.3200016021728587,-0.7049999237060689,2.2885732650756836,3.8551349639892507,5.289997100830071,1,0.1334626151605427,-1.0392241927400976,56.16999816894531,1.8889171461571135,57.04999923706055,-1.5974010532521514,56.849998474121094,0.1334626151605427
5179,2015-12-02,56.29999923706055,56.7599983215332,56.06000137329102,56.4900016784668,1261000.0,-0.007404830299779341,-1.0895488396456539,-1.583317439125089,55.99394047448145,56.62040102807791,-0.6365581321137412,-1.1129397231894984,1.9050477107719175,5.223725570343213,24.69683314089945,0.6999969482421804,-0.30082510341074453,0.9494615554809585,-1.0651900494853308,2.9641131604472477,-0.057864247002186175,1.956787357964103,1.3257607931466637,22.222154943521087,-24.35052952549842,1.007325802483146,12,-0.7150001525878906,-0.28499794006348367,2.6102466583252024,4.275136947631836,5.659999847412109,2,0.13037300625319004,5.300068665598606,56.72000122070313,-1.0392241927400976,56.16999816894531,1.8889171461571135,57.04999923706055,0.13037300625319004
5180,2015-12-03,55.20000076293945,56.97000122070313,55.0099983215332,56.41999816894531,1632800.0,-0.019538161439210056,-1.4500001192091279,6.420956472855766,50.478794242153555,57.57575480192597,0.7298838593968355,0.010986723819456756,2.797326207683362,6.236799060355018,22.499179883583682,1.960002899169929,-0.0500392786626378,-0.16536998748779297,-2.1705041777357508,1.8397642027601648,-1.1679370826117719,0.8371971076361859,2.343444033094279,8.370149915891798,-38.2452774822888,1.0025670951239778,12,0.7249984741210938,0.8150005340576101,3.598507881164558,5.37513542175293,7.30999755859375,3,0.13677534660705137,-1.0895488396456539,56.29999923706055,5.300068665598606,56.72000122070313,-1.0392241927400976,56.16999816894531,0.13677534660705137
5181,2015-12-04,57.43000030517578,57.61000061035156,55.36000061035156,55.52999877929688,1607000.0,0.040398541873454485,-1.0089304872939806,-1.5573816112439947,67.65715142698075,60.414723692464385,-1.1490838643988184,-2.1558949105353378,0.3711505855760677,3.9455187757556516,20.02503604932564,2.4099998474121094,0.3762402380757166,1.9543867111206055,-0.2507573529421592,4.15953077518337,0.8518146790892231,3.056958743151988,-3.920001983642578,93.07691743388476,41.09830931793449,1.1025720320313837,12,-1.1800003051757812,-1.414999008178718,1.3685083389282298,3.1451358795166016,4.430000305175781,4,0.11248474752124382,-1.4500001192091279,55.20000076293945,-1.0895488396456539,56.29999923706055,5.300068665598606,56.72000122070313,0.11248474752124382
5182,2015-12-07,58.91999816894531,59.13000106811523,57.5,57.5,2009700.0,0.025944590908094645,-1.2957791126250424,0.7473668571336817,75.07598478758261,62.839339493146824,-2.2852523693791227,-3.530998341631424,-1.281581989036546,2.3800163433641117,17.604264210555037,1.700000762939446,0.730308504259682,3.2565130233764634,0.5748988492489318,5.938127197503995,1.9157059363126976,4.597320110440229,-5.327999801635741,94.90284565115559,36.205390588809976,1.3408070870637643,12,-1.9099979400634766,-2.6649971008300852,-0.24663639068603516,1.5299911499023438,2.75,0,0.0678886647031205,-1.0089304872939806,57.43000030517578,-1.4500001192091279,55.20000076293945,-1.0895488396456539,56.29999923706055,0.0678886647031205
5183,2015-12-08,59.18000030517578,59.72000122070313,58.2400016784668,58.459999084472656,2470600.0,0.004412799462161443,-1.55173207579436,0.5070437669915432,76.01586672675413,64.34360191618713,-2.3485807859782,-3.63639151621512,-1.6282864954726364,2.050393354938393,14.820439185929796,1.4799995422363352,1.035558436830108,3.3000003814697294,0.22468006131593654,6.375320701623522,1.762340221392833,4.837660541546626,-5.366481829833987,88.53501946628273,22.47779393638274,1.537660160076897,12,-1.8150005340576172,-2.6299991607666016,-0.7591648101806641,1.0465145111083842,1.0499992370605469,1,0.05576206860499,-1.2957791126250424,58.91999816894531,-1.0089304872939806,57.43000030517578,-1.4500001192091279,55.20000076293945,0.05576206860499
5184,2015-12-09,58.09000015258789,59.7400016784668,57.9900016784668,58.59000015258789,1442400.0,-0.018418387072778764,-4.000021798365123,-0.6944432670707413,68.43525303254842,64.8658816866008,-1.0981527326927747,-2.4009204962597366,-0.6331023449820208,3.0585891989945395,11.908978757762043,1.75,1.288352207081978,2.0395002365112305,-1.1322923354907672,5.211292808513228,0.45360395051023517,3.6253965225122258,-3.9220927125244174,65.11627156754106,-7.780238902819363,1.5858962860009982,12,-0.7150001525878906,-1.529998779296875,-0.1853923797607422,2.0962886810302663,2.740001678466797,2,0.06748146253483323,-1.55173207579436,59.18000030517578,-1.2957791126250424,58.91999816894531,-1.0089304872939806,57.43000030517578,0.06748146253483323
5185,2015-12-10,57.75,58.70000076293945,57.58000183105469,58.22000122070313,1715300.0,-0.005852989356081917,-1.7654377966995705,0.9400024414062642,65.09520489388015,64.8106791821367,-0.6895781770262346,-1.9863413771494365,-0.412555306816472,3.313121072922584,9.567932071791473,1.1199989318847656,1.3768477387659743,1.5874999999999986,-1.6611937214390409,4.836193721439038,-0.036846860719521146,3.2118468607195183,-3.1363250208642626,54.56618280408051,-20.574315224648757,1.6243468607195202,12,-0.375,-1.1899986267089844,-0.16943073272705078,2.0831966400146555,1.9199981689453125,3,0.07290041704714567,-4.000021798365123,58.09000015258789,-1.55173207579436,59.18000030517578,-1.2957791126250424,58.91999816894531,0.07290041704714567
5186,2015-12-11,57.77000045776367,57.88999938964844,56.97000122070313,57.06999969482422,1269400.0,0.0003463282729641026,-1.0444455747280066,-1.4893594571780828,62.765959016707946,65.12106728817997,-0.6668302245440643,-1.895607581636284,-0.5507811975733503,3.184349566887498,9.147829951671163,0.9199981689453054,1.41484080492814,1.4755004882812486,-1.8108693084191714,4.7618702849816685,-0.16768441006895785,3.118685386631455,-2.7462193426814494,28.88083411027347,-42.60703213449517,1.6431848983502084,12,-0.3950004577636719,-1.2099990844726562,-0.6766061782836914,1.576021194458022,2.549999237060547,4,0.0820494690360094,-1.7654377966995705,57.75,-4.000021798365123,58.09000015258789,-1.55173207579436,59.18000030517578,0.0820494690360094
5187,2015-12-14,58.59000015258789,59.18999862670898,57.63999938964844,57.88000106811523,1653600.0,0.014194213057410865,-1.6050353900599972,1.014283300908452,61.267615633506544,64.75397447051061,-1.237599238612212,-2.5095484633320098,-1.4847971509668625,2.2552464005209103,8.568942616874484,1.5499992370605398,1.4284234530943678,2.0830001831054688,-1.2208158608863187,5.386816227097256,0.43109216110957504,3.7349082051013625,-3.1889213924348994,58.48370628763904,-9.884087843016701,1.6519080219958953,12,-1.2150001525878906,-2.029998779296875,-1.5524749755859375,0.7560214996338033,3.3400001525878906,0,0.05581157960825234,-1.0444455747280066,57.77000045776367,-1.7654377966995705,57.75,-4.000021798365123,58.09000015258789,0.05581157960825234
5188,2015-12-15,59.0,59.599998474121094,58.33000183105469,58.959999084472656,2516000.0,0.006997778568771595,1.0483852112546068,0.0563393902923883,62.923512563756745,65.52392692487453,-1.4417890904219206,-2.659759152519939,-2.004958981974383,1.7631109751361862,7.677032843676483,1.2699966430664062,1.426372851544663,2.241500091552737,-1.0146146181950044,5.497614801300479,0.6134427366788628,3.8695574464266116,-3.251807406381907,73.28514237632182,7.595959495663166,1.628057354873872,12,-1.625,-2.4399986267089844,-1.9691791534423828,0.3460216522216939,2.470001220703132,1,0.045254206253310336,-1.6050353900599972,58.59000015258789,-1.0444455747280066,57.77000045776367,-1.7654377966995705,57.75,0.045254206253310336
5189,2015-12-16,59.290000915527344,60.13999938964844,58.209999084472656,59.4900016784668,2465100.0,0.004915269754700802,1.5733402845771398,-4.999904634751097,62.07921270739098,66.81286230990092,-1.4114882299841085,-2.6642085000027222,-2.3887501051165785,1.4026745211734948,7.535055755124804,1.9300003051757812,1.5439965471819193,2.263500976562497,-0.8931945401685013,5.420196493293496,0.6851532181969944,3.841848734928,-3.2224635951213543,73.18615252058969,10.033124407533201,1.5783477583655001,12,-1.5400009155273438,-2.530000686645508,-2.652496337890625,-0.3372955322265554,3.3699989318847656,2,0.01585425218745118,1.0483852112546068,59.0,-1.6050353900599972,58.59000015258789,-1.0444455747280066,57.77000045776367,0.01585425218745118
5190,2015-12-17,58.38999938964844,60.04999923706055,58.38999938964844,59.4000015258789,2216300.0,-0.015179651070695188,-2.2871214581932726,5.0499914169638584,56.20370046592259,65.54025664756112,-0.01273843940012398,-1.49428125158785,-1.5514162536141782,2.224579183491578,7.2253497627375385,1.6599998474121094,1.5677237655005882,1.1434995651245146,-1.7220218388307273,4.0090209690797565,-0.2892611368531064,2.5762602671021355,-1.915215862318206,44.794920793842444,-14.160605273416103,1.4327607019776192,12,0.16500091552734375,-1.5650005340576172,-1.928659439086914,0.5295658111572266,4.200000762939453,3,0.04178801964226131,1.5733402845771398,59.290000915527344,1.0483852112546068,59.0,-1.6050353900599972,58.59000015258789,0.04178801964226131
5191,2015-12-18,62.5,63.040000915527344,59.47999954223633,59.63000106811523,8070300.0,0.07038877638831065,-1.2460562432836702,-2.8415770907140914,72.55879878691049,65.2605693141531,-3.7190233223951736,-5.236383141753734,-5.687127802614356,-1.9511164744671703,7.785227351620201,4.650001525878906,1.8199350157977534,4.849500083923338,1.4359329618972936,8.263067205949383,3.1427165229103124,6.556283644936364,-5.658694886437949,89.9999858714956,29.107309961784793,1.7067835610130235,12,-2.4949989318847656,-4.225000381469727,-6.653215408325195,-3.580434799194336,0.7599983215332031,4,-0.045280029296875024,-2.2871214581932726,58.38999938964844,1.5733402845771398,59.290000915527344,1.0483852112546068,59.0,-0.045280029296875024
5192,2015-12-21,63.70000076293945,63.97999954223633,62.709999084472656,62.90999984741211,2557000.0,0.01920001220703127,-1.1344501718213058,0.2752617454838347,73.77383373069748,65.01145453681347,-4.659691793763166,-6.07277585694785,-6.897120027483368,-3.2193505132038,8.822380834956794,1.4799995422363281,2.27072962089607,5.6210008621215835,1.4681225026956284,9.773879221547539,3.544561682408606,7.697440041834561,-6.11485215314157,95.14733523252794,34.7406868758583,2.076439179712977,12,-3.2250003814697266,-4.9550018310546875,-7.32997989654541,-4.780435562133789,-0.6399993896484304,0,-0.05306124062217776,-1.2460562432836702,62.5,-2.2871214581932726,58.38999938964844,1.5733402845771398,59.290000915527344,-0.05306124062217776
5193,2015-12-22,64.08000183105469,64.37999725341797,63.2599983215332,64.11000061035156,2276200.0,0.005965479804771245,2.929875518672199,-0.03797309434363139,76.57104129487055,65.91543101040483,-4.773518770218033,-6.159787043788228,-7.270511414103467,-3.6654970401284572,10.23073295389756,1.1199989318847656,2.4178958417497185,5.614501762390134,0.7596544980102493,10.469349026770018,3.1870781302001916,8.041925394580076,-5.5995740907154214,95.13783612006222,28.665922301089125,2.427423632189943,12,-3.4050025939941406,-5.135004043579102,-7.7099809646606445,-5.160436630249023,-0.75,1,-0.03355183309056908,-1.1344501718213058,63.70000076293945,-1.2460562432836702,62.5,-2.2871214581932726,58.38999938964844,-0.03355183309056908
5194,2015-12-23,64.5,64.90000152587889,64.13999938964844,64.34999847412111,1450900.0,0.006554278354308218,-1.666675589939852,-5.000254323499018,83.30944593719796,67.93923557077346,-4.680882629850252,-6.25713286286323,-7.683782156823028,-4.152010779788128,11.908201826083644,0.8199996948242045,2.3698360534552165,5.626000022888185,0.18787500726021733,11.064125038516146,2.9069375150742047,8.345062530702165,-5.075641137568141,93.85558533609777,19.20659745327059,2.7190625078139807,12,-3.5649986267089844,-5.289999008178718,-8.143387794494629,-5.580434799194336,-2.349998474121101,2,-0.04697672526041652,2.929875518672199,64.08000183105469,-1.1344501718213058,63.70000076293945,-1.2460562432836702,62.5,-0.04697672526041652
5195,2015-12-24,64.55999755859375,64.83999633789061,64.30000305175781,64.44999694824219,623100.0,0.0009301947068798277,-1.6341880978078134,0.733329942525882,80.2374754018374,69.88051516912118,-4.104976599159791,-6.018470688568641,-7.659561939812477,-4.279992243084621,13.16427889810162,0.5399932861327983,2.2982356370340398,5.300497627258302,-0.6064028802208554,11.207398134737467,2.34704737351872,8.253947880997885,-4.150023016741422,93.72686636810712,20.524508573679142,2.953450253739582,12,-3.2899971008300852,-5.349996566772468,-8.203385353088379,-5.640432357788086,-2.6299972534179688,3,-0.029429953268774955,-1.666675589939852,64.5,2.929875518672199,64.08000183105469,-1.1344501718213058,63.70000076293945,-0.029429953268774955
5196,2015-12-28,64.30000305175781,64.72000122070311,63.54999923706055,64.55999755859375,1292600.0,-0.004027176528313414,3.03447686196116,-2.3635733111388544,75.47351385718001,71.4589483050849,-3.152845873010648,-5.467812571148762,-7.31778710010807,-4.103314868991404,14.221049867234612,1.170001983642564,2.3933645345574206,4.678002929687501,-1.5396485180826716,10.895654377457667,1.5691772058024185,7.786828653572584,-3.081823652780706,72.60283994314587,2.0568216777096637,3.108825723885084,12,-2.7450027465820384,-4.905002593994148,-8.041719436645508,-5.380437850952148,-2.7800025939941406,0,-0.026594134028165906,-1.6341880978078134,64.55999755859375,-1.666675589939852,64.5,2.929875518672199,64.08000183105469,-0.026594134028165906
5197,2015-12-29,64.44999694824219,64.87999725341797,64.37000274658203,64.66999816894531,1221800.0,0.0023327198968192686,-1.6842549090471028,0.8461764188039205,75.21532071598108,72.82470476644318,-2.6643701929007477,-5.234035894122059,-7.421187020742579,-4.2779373383970025,15.855447630039807,0.5799942016601562,2.59785881544677,4.413996887207034,-1.9370737581863011,10.76506753260037,1.2384615645103665,7.589532209903702,-2.569089566422761,72.56075009827542,4.112994959362723,3.1755353226966694,12,-2.8949966430664134,-4.714996337890632,-8.303450584411621,-5.530431747436523,-5.459995269775391,1,-0.01846390509009077,3.03447686196116,64.30000305175781,-1.6341880978078134,64.55999755859375,-1.666675589939852,64.5,-0.01846390509009077
5198,2015-12-30,64.29000091552734,64.86000061035156,64.22000122070311,64.55000305175781,768600.0,-0.002482483169756078,-2.1999847412689886,1.1818213344430573,82.5630798439017,75.10069000383325,-1.8719275569271758,-4.719824014546276,-7.231633289379516,-4.157595149082013,17.53153176567209,0.6399993896484517,2.8797495481873483,3.8755008697509794,-2.5453844163191945,10.29638615582116,0.6650582267158853,7.0859435127860735,-1.8656565877772167,54.814846211447474,-13.47374976512424,3.2104426430350905,12,-2.645000457763679,-4.395000457763679,-8.143454551696777,-5.37043571472168,-4.75,2,-0.019132050470063833,-1.6842549090471028,64.44999694824219,3.03447686196116,64.30000305175781,-1.6341880978078134,64.55999755859375,-0.019132050470063833
5199,2015-12-31,63.63999938964844,64.23999786376953,63.58000183105469,64.12999725341797,857000.0,-0.010110460672305255,-1.1639463184620964,1.8845916840282873,79.95934605987415,77.74020618093897,-0.6034468897449159,-3.6804308912889354,-6.502247308332322,-3.542009512692701,19.150648977269046,0.7099990844726562,3.149482320526765,2.858499336242673,-3.4094281533547104,9.126426825840056,-0.2754644085560187,5.992463081041365,-0.7700367662351297,6.766938858629403,-60.64435008351228,3.133963744798693,12,-1.4499988555908274,-3.7449989318847727,-7.460953712463379,-4.720434188842773,-5.159999847412109,3,-0.004871111903941516,-2.1999847412689886,64.29000091552734,-1.6842549090471028,64.44999694824219,3.03447686196116,64.30000305175781,-0.004871111903941516
5200,2016-01-04,62.75,63.06999969482422,62.33000183105469,62.88000106811523,1891200.0,-0.01398490569113997,1.9019619576193219,0.2653094589334226,73.27105742481916,77.8193460295955,1.0840589134170884,-2.3144669587424005,-5.514768391808218,-2.6899525043100994,20.06340174160733,1.30999755859375,3.375960489144532,1.5909999847412095,-4.148697047549717,7.3306970170321435,-1.2788485314042504,4.4608485008866765,2.150001525878892,16.470545996355835,-53.50894336114705,2.869848516145466,1,0.8650016784667898,-2.7950000762939524,-6.7024993896484375,-3.830434799194336,-5.159999847412109,0,-0.0095617286712526,-1.1639463184620964,63.63999938964844,-2.1999847412689886,64.29000091552734,-1.6842549090471028,64.44999694824219,-0.0095617286712526
5201,2016-01-05,63.88999938964844,63.88999938964844,62.709999084472656,63.4900016784668,2077500.0,0.018167320950572607,4.900035286151616,-3.0768801901465928,74.04721576919043,77.84972181165026,0.18100024872769893,-3.1048733991474933,-6.579206045736129,-3.8580821518629165,21.626354175100726,1.1800003051757812,3.658344766858157,2.407999420166014,-3.1730006589251047,7.988999499257133,-0.3825006193795417,5.198499459711577,0.958602142333973,61.17648466788139,-9.83343189876053,2.7905000395455604,1,-0.27499771118164773,-3.93499946594239,-8.202499389648438,-4.970434188842773,-6.75,1,-0.030677713307197485,1.9019619576193219,62.75,-1.1639463184620964,63.63999938964844,-2.1999847412689886,64.29000091552734,-0.030677713307197485
5202,2016-01-06,62.91999816894531,63.61000061035156,62.56000137329102,62.83000183105469,2001100.0,-0.015182363906240504,-2.3333454435362317,0.22499213214186942,66.92574574453226,76.77802230605712,1.1496169843166086,-1.9181834604576906,-5.5381695836984335,-2.9396932037277352,22.529208585263127,1.3299980163574148,4.097951799086282,1.2379981994628935,-4.2422035743690145,6.7181999732948015,-1.5021026874530605,3.9780990863788475,1.8782313690185504,23.320024607070913,-45.4439597053973,2.7401008869159544,1,0.6950035095214773,-2.964998245239265,-7.214998245239258,-4.000432968139648,-4.25,2,-0.022250441066805737,4.900035286151616,63.88999938964844,1.9019619576193219,62.75,-1.1639463184620964,63.63999938964844,-0.022250441066805737
5203,2016-01-07,62.47999954223633,63.15999984741211,62.06999969482422,62.27999877929688,2587000.0,-0.0069929853705263945,-2.5161355819576814,2.2223211258052786,63.59762532337978,74.58782001563287,1.4961204302008255,-1.2841184550705407,-5.053837876164863,-2.5603840226134196,23.018603217392876,1.0900001525878906,3.9359882287720893,0.6329996109008817,-4.727424680804887,5.993423902606644,-2.0472125349519956,3.3132117567537662,2.268865441589355,18.894018127737972,-47.27362197123657,2.680212145852882,1,0.9949989318847656,-2.5249996185302805,-6.772499084472656,-3.560434341430664,-2.9399986267089844,3,-0.05585784073846389,-2.3333454435362317,62.91999816894531,4.900035286151616,63.88999938964844,1.9019619576193219,62.75,-0.05585784073846389
5204,2016-01-08,62.0099983215332,63.38999938964844,61.88000106811523,62.6500015258789,1958100.0,-0.007522426762910039,-2.355560359260588,-3.200003814682792,66.01771709962418,73.00784687094252,1.7609536010401925,-0.5326946273141999,-4.501112994750301,-2.1572760134074684,23.762800891136163,1.5099983215332102,3.6247147005663507,-0.03300151824951314,-5.093278349541805,5.027275313042779,-2.5631399338956555,2.4971368973966364,2.6317120507324177,6.467530446434155,-59.82578594351092,2.5301384156461477,1,1.3700008392333984,-2.0549983978271555,-6.302497863769531,-3.090433120727539,-0.4699974060058594,4,-0.039832244361602265,-2.5161355819576814,62.47999954223633,-2.3333454435362317,62.91999816894531,4.900035286151616,63.88999938964844,-0.039832244361602265
5205,2016-01-11,61.959999084472656,62.65999984741211,61.59000015258789,62.38999938964844,2096500.0,-0.0008063092793728632,1.2061821613968853,0.6718721129144812,46.27070294923174,69.76309010339271,1.5682790915596598,-0.15928791883185056,-4.4142379061430645,-2.161437688598099,24.76490393215561,1.0699996948242188,3.2152294212837376,-0.29350070953368856,-4.934762891100107,4.34776147203273,-2.6141318003168976,2.0271303812495205,2.516008729543941,16.08691541818218,-45.257566702732404,2.320631090783209,1,1.2749996185302734,-2.0049991607666087,-6.159998893737793,-3.040433883666992,-0.4399986267089844,0,-0.05616526135663591,-2.355560359260588,62.0099983215332,-2.5161355819576814,62.47999954223633,-2.3333454435362317,62.91999816894531,-0.05616526135663591
5206,2016-01-12,62.5099983215332,62.599998474121094,61.4000015258789,62.31999969482422,2116600.0,0.008876682459447949,5.486488715680552,-0.44185695782544665,40.97112399017322,65.95817935608073,0.8243551899414143,-0.3541271544982294,-4.850471639393525,-2.7723696652696077,26.198681492210866,1.1999969482421946,2.6669668277221774,0.019498634338376064,-4.11410921352963,4.15310648220639,-2.047305289595627,2.0863025582723793,1.7351288795691033,50.22612015783549,-6.559870592916546,2.066803923934006,1,0.6200027465820312,-2.379997253417976,-6.5399980545043945,-3.590433120727539,-1.3199996948242259,1,-0.07870737963610674,1.2061821613968853,61.959999084472656,-2.355560359260588,62.0099983215332,-2.5161355819576814,62.47999954223633,-0.07870737963610674
5207,2016-01-13,61.86000061035156,63.18000030517578,61.83000183105469,62.47999954223633,2867800.0,-0.010398299930168609,-2.9706042399456964,-3.263175858815026,33.81918053808538,60.542190544323354,1.1938745234854125,0.5833187454492048,-4.076354477645715,-2.178282806073277,27.05366236705327,1.3499984741210938,2.2025888935303044,-0.7939990997314439,-4.516219095394277,2.9282208959313962,-2.655109097562857,1.0671108980999762,2.1006140232284025,23.11555669719733,-27.62869280116553,1.8611099978314196,1,0.9599990844726562,-0.9249992370605469,-5.727499961853027,-2.9404354095458984,0.279998779296875,2,-0.07630134455435633,5.486488715680552,62.5099983215332,1.2061821613968853,61.959999084472656,-2.355560359260588,62.0099983215332,-0.07630134455435633
5208,2016-01-14,61.66999816894531,62.0099983215332,60.20000076293945,61.849998474121094,2592900.0,-0.0030714911013831614,6.239990234375,0.2903235730238911,28.65754512344577,54.841990440275765,1.087509099377641,1.0367622314531388,-3.7840707525649364,-2.0254532899656397,27.29449734413324,1.80999755859375,1.833511884139753,-1.1175014495849638,-4.460080935616958,2.22507803644703,-2.7887911926009537,0.5537882934310332,2.034555153864545,46.081443223767366,0.7578335336117732,1.6712897430159959,1,0.3750019073486328,-0.7349967956542969,-5.037497520446777,-2.7504329681396484,1.19000244140625,3,-0.04864602057845835,-2.9706042399456964,61.86000061035156,5.486488715680552,62.5099983215332,1.2061821613968853,61.959999084472656,-0.04864602057845835
5209,2016-01-15,60.22999954223633,60.93999862670898,58.97000122070313,60.58000183105469,1693200.0,-0.023350067609278935,2.6822523200222688,1.9444538634340693,22.97124112223773,49.25312196221117,2.2271382332529157,2.6886420464080913,-2.2532450549403578,-0.5827074552224687,27.457716045711344,2.6999969482421804,1.3953180584393436,-2.6045000076293974,-5.76128412371385,0.5522841084550478,-4.1828920656716235,-1.0261079495871712,3.0540074733890776,29.928707732510713,-8.889189860540899,1.5783920580422228,1,1.2000007629394531,0.7050018310546875,-3.2724990844726562,-1.310434341430664,3.0900001525878906,4,-0.011456062293759839,6.239990234375,61.66999816894531,-2.9706042399456964,61.86000061035156,5.486488715680552,62.5099983215332,-0.011456062293759839
5210,2016-01-19,60.83000183105469,61.5099983215332,60.349998474121094,61.02000045776367,1763000.0,0.009961851126988774,-1.017381670298905,0.5428496692134146,29.221526794280237,44.272489853887805,1.4819898547917205,2.404069164693304,-2.721011846797836,-1.177159281437909,27.49416106413396,1.279998779296875,0.8910291899960328,-2.126497840881349,-4.693571010394706,0.44057532863200777,-3.410034425638031,-0.8429612561246671,1.850044373281598,44.18054667070175,9.238154880583004,1.2835365847566795,1,0.45999908447265625,0.10499954223632812,-3.8625011444091797,-2.5406360626220703,2.9099998474121094,1,0.011671857029440291,2.6822523200222688,60.22999954223633,6.239990234375,61.66999816894531,-2.9706042399456964,61.86000061035156,0.011671857029440291
5211,2016-01-20,59.66999816894531,60.33000183105469,57.95000076293945,59.91999816894531,2160700.0,-0.01906959768521943,3.448569676572928,1.3157989840785431,24.46582015170756,39.55472034357395,2.2131736781569415,3.521747245772076,-1.4498999156049166,-0.03742004407925492,26.6100409732414,2.8800010681152344,0.3911717603950535,-3.1450014114379883,-6.100606676167587,-0.18939614670838978,-4.6228040438027875,-1.667198779073189,2.4906417376823313,32.88714257268166,2.5915528757204314,1.4778026323647984,1,1.0000019073486328,1.2650032043457031,-2.7024974822998047,-2.0287094116210938,4.070003509521484,2,0.031003893842604047,-1.017381670298905,60.83000183105469,2.6822523200222688,60.22999954223633,6.239990234375,61.66999816894531,0.031003893842604047
5212,2016-01-21,60.31999969482422,60.7400016784668,58.88999938964844,59.5,2696500.0,0.010893272093599471,1.2289135030793272,-3.279998779296875,29.847722026861646,35.80473108840527,1.2913794502868328,2.746347753858956,-1.9769319564346333,-0.7139603859669847,25.242123718896913,1.8500022888183594,0.00023054201277261654,-2.3259998321533217,-5.450257681174293,0.7982580168676563,-3.8881287566638036,-0.7638709076428327,1.1899986267089844,58.3743930305627,29.892297343873977,1.562128924510489,1,0.35000038146972656,0.950000762939446,-3.352499008178711,-2.6787109375,3.5600013732910085,3,0.014423059288566353,3.448569676572928,59.66999816894531,-1.017381670298905,60.83000183105469,2.6822523200222688,60.22999954223633,0.014423059288566353
5213,2016-01-22,61.93000030517578,62.22999954223633,60.77000045776367,60.9000015258789,1839700.0,0.026690991685958343,-1.2635628655748952,1.2560965397891768,42.090664829778476,33.14616972508908,-0.4524199067677017,1.019274451971981,-3.4326333363389026,-2.3442618260266954,23.336387882114977,1.9099998474121094,-0.48588823127299463,-0.6084991455078139,-3.6723754556576296,2.4553771646420017,-2.140437300582718,0.9234390095670975,-3.979999542236328,92.99067003215755,59.21043873991823,1.5319381550749083,1,-1.364999771118164,-0.5049991607666087,-4.962499618530273,-4.400449752807617,2.3199996948242188,4,0.003390910438201722,1.2289135030793272,60.31999969482422,3.448569676572928,59.66999816894531,-1.017381670298905,60.83000183105469,0.003390910438201722
5214,2016-01-25,61.47000122070313,62.59000015258789,61.31000137329102,62.099998474121094,2437100.0,-0.007427726178037886,-1.6947429287332205,-0.6116485437468409,43.834305504921645,32.87545889794352,-0.08613252904441282,1.30768007138591,-2.8150280168338284,-1.8926005702313375,21.07720632671603,1.279998779296868,-0.853575322739303,-0.9169982910156165,-3.87014167038857,2.036145088357344,-2.3935699807020967,0.5595733986708638,-3.434400482177743,75.86208881011042,38.244389031207845,1.4765716896864796,1,-0.9050006866455149,-0.04500007629395952,-4.502500534057624,-3.95385932922364,3.209999084472649,0,0.02261264620213277,-1.2635628655748952,61.93000030517578,1.2289135030793272,60.31999969482422,3.448569676572928,59.66999816894531,0.02261264620213277
5215,2016-01-26,62.65999984741211,62.68999862670898,60.90999984741211,61.20000076293945,2065200.0,0.019359014203308433,1.3421088295378811,-2.3174689676052336,44.10355198281887,33.22350645268192,-1.3034673619368036,-0.033687148876673234,-3.857100431913871,-3.070685217887956,18.77384703812712,1.779998779296868,-1.133958938920749,0.36800022125244425,-2.407726302791289,3.143726745296185,-1.0198630407694225,1.755863483274311,-4.442223132324223,99.36711407559558,62.05553565777923,1.3878632620218692,1,-2.094999313354492,-1.2349987030029368,-5.404999732971191,-5.143857955932617,2.1599998474121094,1,0.010533033019778593,-1.6947429287332205,61.47000122070313,-1.2635628655748952,61.93000030517578,1.2289135030793272,60.31999969482422,0.010533033019778593
5216,2016-01-27,62.59000015258789,63.15999984741211,61.81000137329102,62.25,2724000.0,-0.0011171352536655244,-1.2131169582414976,0.23287696287199855,48.26863627211713,34.82900153424101,-1.3644080715857996,-0.103680911176383,-3.6246876885211776,-3.01603368960906,16.896264544616272,1.3499984741210866,-1.4212245375908594,0.38350067138672017,-2.232548793303721,2.9995501360771613,-0.9245240609585039,1.6915254037319443,-4.1038901228027385,86.65106244221002,45.604593535593324,1.3080247323452223,1,-2.0349998474121094,-1.164999008178718,-4.90000057220459,-5.136430740356445,2.3400001525878906,2,0.018373566433540933,1.3421088295378811,62.65999984741211,-1.6947429287332205,61.47000122070313,-1.2635628655748952,61.93000030517578,0.018373566433540933
5217,2016-01-28,63.2599983215332,63.97999954223633,62.2599983215332,62.56000137329102,2442100.0,0.010704556116183594,-1.6461495123067713,2.0588136296827986,53.9958945111365,37.644373688428864,-2.028221357993594,-0.9142773543021789,-4.095670779223809,-3.701208056213872,14.94987480246896,1.720001220703125,-1.437411423795517,1.1129987716674776,-1.3370675816119615,3.563065124946924,-0.11203440497224193,2.338031948307197,-4.399977106337893,77.57004903254021,32.328446015667566,1.2250331766397222,1,-2.2949981689453125,-1.8349971771240305,-4.119997978210449,-5.049997329711914,1.890003204345689,3,0.007587786431701549,-1.2131169582414976,62.59000015258789,1.3421088295378811,62.65999984741211,-1.6947429287332205,61.47000122070313,0.007587786431701549
5218,2016-01-29,63.06000137329102,63.2400016784668,61.59000015258789,62.70000076293945,2597000.0,-0.0031615073276741734,3.583329801212224,0.51428882833789,55.53215641789802,41.26225316572445,-1.7995601739067695,-0.8549893767211927,-3.682951478585302,-3.511566952730469,12.908628936511061,1.6699981689453125,-1.4615564729623998,0.9745018005371193,-1.3048744726960777,3.2538780737703092,-0.1651863360794792,2.114189937153718,-3.6879823253916086,70.03262995444753,19.064882199172402,1.1396881366165965,1,-2.095001220703132,-1.6350002288818501,-3.4500017166137766,-4.3800010681152415,1.5200004577636648,4,0.013003483618246658,-1.6461495123067713,63.2599983215332,-1.2131169582414976,62.59000015258789,1.3421088295378811,62.65999984741211,0.013003483618246658
5219,2016-02-01,63.33000183105469,63.88000106811523,62.06000137329102,62.84000015258789,1985000.0,0.004281643702564564,1.2893075725332253,1.3611134658584905,57.05459771243861,44.354816601075385,-1.7696822744904708,-1.2115201197748604,-3.7314167345927274,-3.8138661231266724,11.432397687146182,1.8199996948242045,-1.3663534236129564,1.2600021362304688,-0.978719453475378,3.4987237259363155,0.14064134137754536,2.379362931083392,-3.497184733721582,78.82743401318618,22.478903700043986,1.1193607948529218,2,-2.365001678466797,-1.905000686645515,-3.520003318786621,-4.450002670288086,3.5999984741210938,0,0.014527051039720407,3.583329801212224,63.06000137329102,-1.6461495123067713,63.2599983215332,-1.2131169582414976,62.59000015258789,0.014527051039720407
5220,2016-02-02,62.1500015258789,63.38000106811523,61.68999862670898,62.6500015258789,2380000.0,-0.018632563888497433,-1.3802754092723628,-1.020404667927848,48.25920314148059,46.99852582216128,-0.42772933462508433,-0.0830320373681559,-2.3409596778853015,-2.6525154819109247,10.792351142038202,1.69000244140625,-1.242368453439461,0.11000175476073792,-2.1063206216337207,2.3263241311551965,-0.9981594334364914,1.2181629429579672,-1.90246618405547,23.43102578672136,-32.3001686077712,1.1081611881972284,2,-0.7150020599365163,-0.7350025177001882,-2.077500343322747,-3.010000228881843,4.970001220703132,1,0.04070794396108601,1.2893075725332253,63.33000183105469,3.583329801212224,63.06000137329102,-1.6461495123067713,63.2599983215332,0.04070794396108601
5221,2016-02-03,61.93000030517578,62.5099983215332,60.540000915527344,62.349998474121094,1679000.0,-0.0035398425631817387,4.324332683801924,0.839996337890625,50.353176937218805,49.27690970108985,0.1637909539571183,-0.01833808880775223,-1.922581169678942,-2.4627663700880618,9.843230278219977,1.9699974060058594,-0.9086728512431392,-0.011999511718748579,-2.0500545512573467,2.0260555278198495,-1.031027031488044,1.007028008050547,2.049999237060547,40.40697513237781,-18.646423677191528,1.0190275197692975,2,0.3299999237060547,-0.5150012969970703,-1.6899995803833079,-2.789999008178725,5.6399993896484375,2,0.04666558009700039,-1.3802754092723628,62.1500015258789,1.2893075725332253,63.33000183105469,3.583329801212224,63.06000137329102,0.04666558009700039
5222,2016-02-04,61.52000045776367,62.09000015258789,61.0,61.6500015258789,1706400.0,-0.006620375349454699,1.1584197307045871,0.30952770208899305,49.25963625189652,50.07346208132519,0.8514509902415455,0.29660688457164497,-1.3377671763258547,-2.0938455522798733,8.959129596459775,1.0900001525878906,-0.6635034938909499,-0.3519994735717802,-2.3442754868856923,1.640276539742132,-1.3481374802287363,0.6441385330851759,2.3911991119384766,29.34130231931305,-30.057803126574804,0.9961380066569575,2,0.7399997711181641,-0.10500144958496094,-1.0450000762939524,-2.3799991607666158,6.259998321533217,3,0.05542912584588211,4.324332683801924,61.93000030517578,-1.3802754092723628,62.1500015258789,1.2893075725332253,63.33000183105469,0.05542912584588211
5223,2016-02-05,58.9900016784668,61.45000076293945,58.81000137329102,61.20000076293945,2432100.0,-0.04112481730285156,-1.0544744771489274,16.999853282080803,44.474163418621146,50.14455740506958,3.2637745363113666,2.689636892884394,1.30192105093154,0.3805162434302929,8.797138840002663,2.709999084472649,-0.291841938929295,-2.707498359680173,-5.055208275682318,-0.35978844367802765,-3.8813533176812456,-1.5336434016791003,4.853773918151859,3.550302090935637,-57.11556214170155,1.1738549580010744,2,2.404998779296875,2.414999008178711,1.654998779296868,0.14999961853025923,7.849994659423814,4,0.10442447316730097,1.1584197307045871,61.52000045776367,4.324332683801924,61.93000030517578,-1.3802754092723628,62.1500015258789,0.10442447316730097
5224,2016-02-08,59.540000915527344,59.81000137329102,58.22000122070313,58.70000076293945,2181000.0,0.009323600973236035,1.304346263672753,-0.3800907242404261,44.225599252496785,50.158118212811566,2.694577774608611,2.0502195832029457,0.870908510020513,-0.2202029035531865,8.585734074302016,1.5900001525878906,0.01506863839355077,-2.033999252319333,-4.565188975240446,0.49719047060177957,-3.2995941137798894,-0.7684043908587768,4.102423712158206,25.581390191052694,-35.63431157034677,1.2655948614605579,2,1.5599994659423828,1.5549983978271484,1.229999542236321,-0.39999961853028765,8.019996643066406,0,0.08464898955372657,-1.0544744771489274,58.9900016784668,1.1584197307045871,61.52000045776367,4.324332683801924,61.93000030517578,0.08464898955372657
5225,2016-02-09,58.47999954223633,59.1500015258789,57.97999954223633,58.70000076293945,3542900.0,-0.017803180332410462,1.0892841329418874,-0.26190616754692303,44.62511712020917,49.75328275148846,3.463517119950538,2.9894091186617118,2.023268908058327,0.7925336593896759,8.632447113259875,1.5600013732910156,0.0417406811209986,-2.9200006484985366,-5.794615554724004,-0.045385742273062135,-4.357308101611274,-1.4826931953857994,4.837079681030275,11.037530568112155,-51.540709507693386,1.4373074531127357,2,2.5,2.4850006103515625,2.5625009536743093,0.660001754760728,9.10000228881836,1,0.14449385822646188,1.304346263672753,59.540000915527344,-1.0544744771489274,58.9900016784668,1.1584197307045871,61.52000045776367,0.14449385822646188
5226,2016-02-10,57.59000015258789,59.08000183105469,57.58000183105469,59.0,2556100.0,-0.01521886793117444,-1.0979072466087791,6.409054653904841,37.93102983054435,47.968297786978226,3.9891848214637164,3.6806230847854806,2.9907420859876623,1.6160537111635733,8.897437400791596,1.5,0.047917812123230874,-3.564000129699707,-6.851132520093245,-0.27686773930616226,-5.207566324896476,-1.9204339345029382,5.300112696196294,0.2216923559697497,-60.290455044211484,1.643566195196772,2,3.1400012969970703,3.190000534057617,4.195000648498528,1.5500011444091655,9.700000762939453,2,0.1654801626800464,1.0892841329418874,58.47999954223633,1.304346263672753,59.540000915527344,-1.0544744771489274,58.9900016784668,0.1654801626800464
5227,2016-02-11,57.13999938964844,57.95000076293945,55.77000045776367,57.08000183105469,3807200.0,-0.007813869799394912,1.5952379871117752,-0.04255146460041718,26.403922187645563,44.731827316950174,3.888708385005195,3.962017153123014,3.5429543357126647,2.0079873787679787,9.06271910692874,2.1800003051757812,-0.06373333615113808,-3.778000831604004,-7.500612621267933,-0.055389041940074435,-5.639306726435969,-1.9166949367720392,5.2191023573628,24.119698209107188,-30.95051021438795,1.8613058948319663,2,2.6850013732910156,2.7350006103515625,4.645001411437981,2.0000019073486186,10.080001831054673,3,0.18253413399695084,-1.0979072466087791,57.59000015258789,1.0892841329418874,58.47999954223633,1.304346263672753,59.540000915527344,0.18253413399695084
5228,2016-02-12,58.66999816894531,59.040000915527344,57.18999862670898,57.63000106811523,1366000.0,0.02677631773958411,1.0786512278806897,17.33399033570714,37.522260913202274,42.561567672590584,1.866815759616479,2.314402771290432,2.1173221871444596,0.416667689137995,10.203181557105362,1.9000015258789062,-0.2106967461523368,-2.0980020523071303,-5.933096104881429,1.7370920002671753,-4.015549078594283,-0.18045502601997754,2.8984114233562153,71.78210529695133,18.542934735738697,1.9175470262871528,2,0.9050025939941406,1.2050018310546875,3.115002632141106,0.4700031280517436,7.9800033569335795,4,0.15527528369983146,1.5952379871117752,57.13999938964844,-1.0979072466087791,57.59000015258789,1.0892841329418874,58.47999954223633,0.15527528369983146
5229,2016-02-16,59.540000915527344,59.9900016784668,58.65999984741211,58.81000137329102,1352000.0,0.014828750191482554,-1.5825213233632953,0.7019245934951778,35.68807528884088,41.16477568896394,0.44998509591977154,1.465176984430414,1.3774873838672121,-0.5019411082611853,10.606126673592096,1.3300018310546875,-0.4813200545549634,-1.1934993743896456,-5.0612466589394955,2.6742479101602044,-3.1273730166645706,0.7403742678852794,1.3325995806296405,89.33647789645721,40.20000677807869,1.9338736422749236,2,-0.40000152587890625,0.33499908447265625,2.1749982833862305,-0.39999961853028765,6.979995727539048,1,0.12260657222226401,1.0786512278806897,58.66999816894531,1.5952379871117752,57.13999938964844,-1.0979072466087791,57.59000015258789,0.12260657222226401
5230,2016-02-17,61.540000915527344,61.6500015258789,59.4000015258789,59.63999938964844,2362800.0,0.033590862768670515,1.1226387594332805,2.6027434483840035,45.908030399841586,40.67087051814425,-1.8390375721512555,-0.5047849661671364,-0.4309590530599152,-2.559678402749242,11.07765149613575,2.25,-0.7331784395490217,0.7710006713867159,-3.1134732494557085,4.655474592229133,-1.1712362890344963,2.713237631807928,-5.770000457763672,98.12924166037924,51.51824798469677,1.9422369604212095,2,-2.6100006103515625,-1.6650009155273438,0.12749862670898438,-2.3999996185302876,4.229995727539048,2,0.09782249843203172,-1.5825213233632953,59.540000915527344,1.0786512278806897,58.66999816894531,1.5952379871117752,57.13999938964844,0.09782249843203172
5231,2016-02-18,61.52000045776367,61.86000061035156,60.61999893188477,61.22000122070313,1630800.0,-0.00032499930884177797,1.5306168524061654,0.157894208491104,42.85715180552936,39.95948335743679,-2.1046367726611876,-0.35740498885159866,-0.2875785690697299,-2.603113282897212,10.245394081758288,1.2400016784667898,-1.053714675649033,0.6585000991821275,-3.2038273729447724,4.5208275713090345,-1.272663636881326,2.589663835245581,-5.632399978637693,94.41707481003246,49.58560296712592,1.9311637360634535,2,-2.7049999237060547,-1.6450004577636719,0.07499885559082031,-2.3799991607666158,4.950000762939439,3,0.09850457295512349,1.1226387594332805,61.540000915527344,-1.5825213233632953,59.540000915527344,1.0786512278806897,58.66999816894531,0.09850457295512349
5232,2016-02-19,61.18999862670898,61.83000183105469,60.2599983215332,61.52999877929688,1514700.0,-0.005364138956423736,2.3404107671142818,-1.1333367241840449,42.40454119220545,39.729525332279486,-2.041001599094706,0.04333887309963558,0.11647803339904073,-2.329118640651579,9.709468054862633,1.5700035095214844,-1.211750153134382,0.2849983215331946,-3.5712424814546253,4.1412391245210145,-1.6431220799607118,2.213118723027101,-5.063502142333974,85.65306854281064,42.19139188166616,1.9281204014939082,2,-2.37499809265136,-1.3149986267089773,0.4400024414062571,-2.049997329711921,5.4399986267089915,4,0.0996895313894608,1.5306168524061654,61.52000045776367,1.1226387594332805,61.540000915527344,-1.5825213233632953,59.540000915527344,0.0996895313894608
5233,2016-02-22,62.13999938964844,62.45000076293945,61.34000015258789,61.56999969482422,1229800.0,0.015525425465932052,-1.1553435453764334,-1.6764689382804,45.41954604240744,39.862186086714004,-2.7906522519242998,-0.9382259581574317,-0.7552839456497082,-3.292347432434596,9.952262426107618,1.2600021362304759,-1.3744614898399234,1.224499130249022,-2.644615010940015,5.093613271438066,-0.7100579403455001,3.159056200843544,-5.784162740234372,91.8205462162037,50.6499480645154,1.9345570705945216,2,-3.029998779296875,-2.2649993896484375,-0.2624988555908203,-2.9999980926513814,4.44000244140625,0,0.08175091536774182,2.3404107671142818,61.18999862670898,1.5306168524061654,61.52000045776367,1.1226387594332805,61.540000915527344,0.08175091536774182
5234,2016-02-23,62.86000061035156,63.86000061035156,62.0099983215332,62.36999893188477,2170000.0,0.011586759378421574,-2.057847696212109,0.8596525277402132,52.83319521680442,40.774194764113474,-3.3415895311903796,-1.6324490842826478,-1.3519274522170974,-4.0183841186611104,10.504823713921295,1.8500022888183594,-1.4887785828326514,1.8750003814697251,-2.084922943464818,5.834923706404261,-0.10496128099754287,3.854962043936993,-6.138514114125975,77.57847073373925,32.752659028952294,1.979961662467269,2,-3.0450000762939453,-2.9850006103515625,-1.369999885559082,-3.7199993133545064,3.44000244140625,1,0.06029272794666829,-1.1553435453764334,62.13999938964844,2.3404107671142818,61.18999862670898,1.5306168524061654,61.52000045776367,0.06029272794666829
5235,2016-02-24,63.31999969482422,63.47000122070313,61.45000076293945,62.41999816894531,2040500.0,0.0073178345530735545,2.366654586838045,1.8367315162980702,55.44243901564711,42.71990689579156,-3.4004253412988987,-2.150736803078914,-1.6697193260705632,-4.491082551721604,10.755304415943218,2.020000457763679,-1.3304344890592503,2.301999473571776,-1.7270930011258372,6.331091948269382,0.2874532362229729,4.316545710920579,-6.027432069468553,84.99998410543816,37.9787554476515,2.0145462373488043,2,-3.5049991607666016,-3.4449996948242188,-2.1374988555908203,-4.179998397827163,3.720001220703125,2,0.0505369071962225,-2.057847696212109,62.86000061035156,-1.1553435453764334,62.13999938964844,2.3404107671142818,61.18999862670898,0.0505369071962225
5236,2016-02-25,63.7400016784668,63.88000106811523,62.86000061035156,63.36999893188477,884400.0,0.006633006722470247,2.1384555794218576,0.41111346585850944,58.68544642979736,46.30674292269731,-3.19197805930731,-2.6141973677697976,-1.9403464079044141,-4.919757734541022,11.379350215536437,1.0200004577636648,-1.181636763078025,2.664501380920413,-1.489925991854463,6.818928753695289,0.587287694532975,4.741715067307851,-5.922039414311456,96.13261647990139,44.93863831082366,2.0772136863874366,2,-3.2050018310546946,-3.865001678466797,-2.627500534057617,-4.600000381469741,3.599994659423814,3,0.03184805320275652,2.366654586838045,63.31999969482422,-2.057847696212109,62.86000061035156,-1.1553435453764334,62.13999938964844,0.03184805320275652
5237,2016-02-26,63.7400016784668,64.36000061035156,63.45000076293945,63.68999862670898,1597400.0,0.0,-2.4339695975125237,0.13514237994104908,73.17071446063196,50.26768220574506,-2.410838127095886,-2.715624379634434,-1.8143268046697614,-4.929946285996159,11.843997301366075,0.9099998474121094,-0.9358349318438925,2.6405012130737333,-1.5721997110211419,6.853202137168601,0.5341507510262957,4.746851675121171,-5.315835533915468,79.47023715539837,21.330544113558048,2.106350462047435,2,-2.230001449584961,-3.6750011444091797,-2.9375009536743164,-4.600000381469741,1.0600013732910156,4,0.04283023957243759,2.1384555794218576,63.7400016784668,2.366654586838045,63.31999969482422,-2.057847696212109,62.86000061035156,0.04283023957243759
5238,2016-02-29,63.88000106811523,64.23000335693361,63.18999862670898,63.47000122070313,1136000.0,0.0021964133348262305,-1.1443285184500738,8.199496490691258,72.05282886327922,54.30821038068265,-1.9378661426690087,-2.9418729795104284,-1.8372990774494795,-5.078709953996643,12.631565872743133,1.0400047302246307,-0.486144203197604,2.7395006179809513,-1.5684243417152786,7.047425577677181,0.58553813813284,4.893463097829063,-4.743534787667869,83.50516950496738,20.369375570259493,2.1539624798481145,2,-1.999999999999993,-3.81500053405761,-2.9100008010864187,-4.739999771118171,1.109996795654304,0,0.04304940731560758,-2.4339695975125237,63.7400016784668,2.1384555794218576,63.7400016784668,2.366654586838045,63.31999969482422,0.04304940731560758
5239,2016-03-01,64.25,64.66000366210939,63.93999862670898,64.30999755859375,1241300.0,0.00579209338913822,-1.1176609184440713,-0.14633556322630975,81.53003874312672,58.26621130771433,-1.7539357630508832,-3.4144759682413977,-2.092907653546476,-5.447845917778125,13.221829124030515,0.7800025939941619,0.18859937768576174,3.06349964141846,-1.3609369090730468,7.487936191909974,0.8512813661727066,5.275717916664213,-4.486709599964136,87.2273117816993,16.77847156571029,2.212218275245756,3,-1.7899990081787038,-4.0349979400634695,-3.2549991607666016,-5.109998703002944,0.43000030517578125,1,0.03626461993859431,-1.1443285184500738,63.88000106811523,-2.4339695975125237,63.7400016784668,2.1384555794218576,63.7400016784668,0.03626461993859431
5240,2016-03-02,64.68000030517578,64.73000335693361,63.93000030517578,63.959999084472656,1233500.0,0.0066926117537087215,-1.0512930865840187,-12.000508646998982,90.79398762002124,63.59252639821343,-1.8904918905922017,-3.8422087861565473,-2.3721483023033585,-5.852921786660417,14.086766789881084,0.8000030517578267,0.6921456292307653,3.367000007629393,-1.3108413059322146,8.044841321191,1.0280793508485928,5.705920664410193,-4.231170048449627,97.32604394035135,17.250630650047725,2.3389206567808034,3,-2.1849994659423757,-4.429998397827141,-3.684999465942383,-5.539999008178725,0.1100006103515625,2,0.025046424535226874,-1.1176609184440713,64.25,-1.1443285184500738,63.88000106811523,-2.4339695975125237,63.7400016784668,0.025046424535226874
5241,2016-03-03,64.81999969482422,65.0,63.52000045776367,64.51000213623047,1651700.0,0.0021644927178090523,3.417921155116263,0.4305514347475946,95.82336414223069,69.52795117043846,-1.6909839481396673,-3.957498453329997,-2.4891507682578577,-5.971639709501176,14.465412668005731,1.4799995422363281,1.201616856749709,3.362499427795413,-1.56734946227877,8.292348317869596,0.8975749827583215,5.8274238728325045,-3.686181742064875,90.05523930357595,2.7819338344016273,2.4649244450370897,3,-1.6499996185302734,-4.434999465942383,-3.8249988555908203,-5.679998397827163,-0.0800018310546875,3,0.034248707669777945,-1.0512930865840187,64.68000030517578,-1.1176609184440713,64.25,-1.1443285184500738,63.88000106811523,0.034248707669777945
5242,2016-03-04,64.93000030517578,64.94999694824219,64.16000366210939,64.51000213623047,1004900.0,0.0016970165206642296,2.4348172228487406,1.3548434731246308,94.97123633342167,75.03369453610671,-1.357421527788489,-4.004230746540969,-2.6130876213779715,-6.058361274464197,14.864521039886498,0.7899932861327983,1.4715793895701594,3.302000045776367,-1.8670198790044026,8.47101997055713,0.7174900833859823,5.886510008166752,-3.100269583913118,96.13261647990122,6.614755646120415,2.584509962390382,3,-1.7049999237060547,-4.545000076293945,-3.939999580383301,-5.725000381469734,0.9499969482421875,4,0.037116833842409935,3.417921155116263,64.81999969482422,-1.0512930865840187,64.68000030517578,-1.1176609184440713,64.25,0.037116833842409935
5243,2016-03-07,65.15000152587889,65.33999633789061,64.5,64.76000213623047,1142100.0,0.003388283068983311,1.181839800245773,0.9285740236148617,94.4532170990187,79.6581414119083,-1.235475984413533,-3.9411425349589493,-2.857006431031401,-6.247430422792291,14.253522708762764,0.8399963378906108,1.8186545246181183,3.214001274108874,-2.02677648396606,8.454779032183815,0.5936123950714034,5.8343901531463445,-2.749622334443508,89.56070098364907,0.019074527245550144,2.620388879037469,3,-1.75500297546386,-4.595003128051751,-3.955000877380357,-5.9450016021728445,0.43000030517579546,0,-0.005372194411723097,2.4348172228487406,64.93000030517578,3.417921155116263,64.81999969482422,-1.0512930865840187,64.68000030517578,-0.005372194411723097
5244,2016-03-08,64.58000183105469,65.22000122070311,64.45999908447266,64.79000091552734,1167200.0,-0.008749035786250747,-2.3777529118558953,-0.5384600336476584,81.14751919853926,82.51426143222965,-0.4423544339870773,-3.134928084429177,-2.3315807681161758,-5.651925551832818,13.338542615774701,0.7600021362304545,2.2172788083330133,2.3920015335082994,-2.8483715094773316,7.63237457649393,-0.2281849879845197,5.012188055001111,-1.5916992103282581,58.241965537695826,-28.965301567475187,2.620186521492815,3,-0.48000335693359375,-4.025003433227546,-3.3850011825561523,-5.37500190734864,0.26999664306642046,1,0.006348653160268114,1.181839800245773,65.15000152587889,2.4348172228487406,64.93000030517578,3.417921155116263,64.81999969482422,0.006348653160268114
5245,2016-03-09,66.93000030517578,68.0,66.01000213623047,67.0,4647900.0,0.03638895025535671,-1.0837717248459138,0.3333333333333333,87.51732088786653,85.71780303868178,-2.4880695250027713,-5.079862280775259,-4.701699303098252,-7.92452853008038,12.791247744944961,3.4199981689453125,2.59394532786132,4.319499969482422,-1.0236577715647286,9.662657710529565,1.6479210989588466,6.991078840005997,-3.4713589410165184,76.11607580008601,-9.75870690370624,2.6715788705235726,3,-1.335000991821289,-5.045000076293945,-5.734999656677246,-7.725000381469734,-2.7300033569335938,2,-0.03361721185926847,-2.3777529118558953,64.58000183105469,1.181839800245773,65.15000152587889,2.4348172228487406,64.93000030517578,-0.03361721185926847
5246,2016-03-10,67.12000274658203,67.40000152587889,66.41000366210939,67.06999969482422,1907200.0,0.0028388232562364113,2.245891387547898,-0.7143324250681199,91.93777352364023,87.80303182346046,-2.40065214639273,-4.76352192044331,-4.901647110067898,-8.035815794242119,12.037745198157177,0.9899978637695028,2.834073000463391,4.033002281188963,-1.1214231449616534,9.18742770733958,1.4557895681136586,6.610214994264275,-2.7530896552546267,77.08338300391793,-8.455122872548017,2.57721271307531,3,-1.525003433227539,-5.235002517700195,-5.695003509521484,-7.910001754760749,-2.3300018310546875,3,-0.03471397103262697,-1.0837717248459138,66.93000030517578,-2.3777529118558953,64.58000183105469,1.181839800245773,65.15000152587889,-0.03471397103262697
5247,2016-03-11,67.56999969482422,68.26000213623047,67.22000122070311,67.44000244140625,2054000.0,0.006704364270383012,-2.649127973122969,2.5997863899908453,91.32420515524153,89.94429585590075,-2.5146751521844806,-4.629417787776646,-5.361400963312832,-8.422807594953198,10.657414836604486,1.1399993896484375,3.033533958450569,3.9614992141723633,-0.7510751628070977,8.674073591151824,1.6052120256826328,6.317786402662094,-2.4764692217623008,81.84205559816414,-2.781943463964467,2.356287188489731,3,-1.6799983978271484,-5.554998397827148,-5.732500076293945,-8.359998703002937,-4.3800010681152415,4,-0.041882519518073424,2.245891387547898,67.12000274658203,-1.0837717248459138,66.93000030517578,-2.3777529118558953,64.58000183105469,-0.041882519518073424
5248,2016-03-14,67.77999877929689,68.01000213623047,67.12999725341797,67.5,1124100.0,0.0031078745807475716,1.378373920036291,2.153882270086382,90.5940606524522,90.95140940138134,-2.361632559158835,-4.344678584146692,-5.573759971845469,-8.575933650328011,9.960534305273729,0.8800048828125,3.1774892339445344,3.71599826812745,-0.7408754153561716,8.172871951611071,1.4875614263856392,5.944435109869261,-2.053173973601261,87.36834285668432,1.7765808800386935,2.2284368417418103,3,-1.889997482299819,-5.764997482299819,-5.942499160766616,-8.384998321533224,-4.639999389648452,0,-0.02803189082469071,-2.649127973122969,67.56999969482422,2.245891387547898,67.12000274658203,-1.0837717248459138,66.93000030517578,-0.02803189082469071
5249,2016-03-15,66.83999633789061,67.76999664306639,66.66999816894531,67.5,1261800.0,-0.013868434026785503,-1.199996948242159,-2.357166212533991,76.91128555279838,89.40888694946769,-1.1349558077117479,-2.982660201634957,-4.626134323611865,-7.5558289922498005,9.719556319784829,1.1100006103515767,3.1592392324899805,2.4109960556030074,-1.6653224130590587,6.487314524265074,0.3728368212719744,4.4491552899340405,-0.6065360660880117,36.8886311848952,-46.76301839695937,2.038159234331035,3,-0.9499950408935405,-4.8249950408935405,-5.439995765686021,-7.104995727539055,-4.049995422363267,1,-0.018850906281717594,1.378373920036291,67.77999877929689,-2.649127973122969,67.56999969482422,2.245891387547898,67.12000274658203,-0.018850906281717594
5250,2016-03-16,67.55999755859375,67.94999694824219,66.19000244140625,66.87000274658203,1077300.0,0.01077201167192432,1.3945607888932139,-1.0454408840800626,77.92394586922381,87.42006269691137,-1.568401465126584,-3.403008030930579,-5.3012969562846735,-8.177454112392596,10.306534961788074,1.7599945068359375,3.1884426643312977,2.8299974441528377,-1.2371385415451215,6.897133429850797,0.7964294513038652,4.863565437001817,0.7000045776367188,66.18334875183824,-15.233161848417083,2.033567992848978,3,-1.3499946594238281,-5.54499626159668,-6.462497711181641,-7.664997100830085,-4.259998321533203,2,-0.04011248049738758,-1.199996948242159,66.83999633789061,1.378373920036291,67.77999877929689,-2.649127973122969,67.56999969482422,-0.04011248049738758
5251,2016-03-17,67.58000183105469,67.98999786376953,66.80999755859375,67.36000061035156,1451400.0,0.0002960964059182114,1.2692460055460189,0.31884474618250974,77.98832125068594,85.53307213216296,-1.2915473288647945,-3.1049253347941317,-5.312056925145271,-8.116379418284232,11.048682611737362,1.1800003051757812,3.1165863447406537,2.547001647949216,-1.414784445956954,6.508787741855393,0.5661086009961309,4.527894694902301,0.6386003112792906,67.14973886826945,-13.913446733866863,1.980893046953088,3,-1.220001220703125,-5.565000534057617,-6.607501983642578,-7.685001373291023,-4.120002746582031,3,-0.05001486817449752,1.3945607888932139,67.55999755859375,-1.199996948242159,66.83999633789061,1.378373920036291,67.77999877929689,-0.05001486817449752
5252,2016-03-18,67.29000091552734,68.15000152587889,67.18000030517578,67.55000305175781,2537600.0,-0.004291223848326142,-3.041643487244636,-1.1818213344430573,74.3223748402154,83.2963118811848,-0.7057973421936339,-2.460654951170966,-4.984720121659578,-7.7435936316006035,11.68056139916264,0.9700012207031108,2.9324746475226817,1.952000617980957,-1.6904305525823133,5.59443178854422,0.13078503269932185,3.773216203262592,0.8880292327880852,56.12239734372425,-23.614375596857023,1.8212155852816316,3,-0.9300003051757812,-5.274999618530273,-6.534999847412109,-7.335000991821296,-3.4300003051757812,4,-0.03715262246969475,1.2692460055460189,67.58000183105469,1.3945607888932139,67.55999755859375,-1.199996948242159,66.83999633789061,-0.03715262246969475
5253,2016-03-21,67.22000122070311,67.5,66.94999694824219,67.29000091552734,1057500.0,-0.0010402688939193938,1.2449202024133905,0.2692273834326671,72.13113449324246,82.29449135837405,-0.3478715501048555,-2.098133058632115,-4.8632435153050295,-7.601794064045997,12.632292945829542,0.5500030517578125,2.7039524760574096,1.628000831603984,-1.7761481753100838,5.032149838518059,-0.07407367185305702,3.330075335061018,0.9300003051757812,52.550982674259394,-25.154410889356022,1.7020745034570361,3,-0.08499908447264204,-4.495000839233384,-7.370000839233384,-7.265001296997063,-3.5800018310546733,0,-0.059952432621392604,-3.041643487244636,67.29000091552734,1.2692460055460189,67.58000183105469,1.3945607888932139,67.55999755859375,-0.059952432621392604
5254,2016-03-22,66.65000152587889,67.36000061035156,66.41999816894531,67.19000244140625,1040100.0,-0.008479614467020613,1.1363758528909427,7.714332425066757,64.37955814150324,79.72362883100034,0.6108768821198396,-1.2960887931695453,-4.232177150532408,-6.941313298464152,13.220705393916294,0.94000244140625,2.545571942366209,0.8685010910034094,-2.309761690302622,4.046763872309441,-0.7206302996496134,2.4576324816564323,1.5,23.469352007192878,-49.61625022516942,1.5891313906530165,3,0.5750007629394673,-3.190000534057603,-6.9250011444091655,-6.6950016021728445,-3.499999999999993,1,-0.052663196637251275,1.2449202024133905,67.22000122070311,-3.041643487244636,67.29000091552734,1.2692460055460189,67.58000183105469,-0.052663196637251275
5255,2016-03-23,66.51999664306639,67.19000244140625,66.30000305175781,66.77999877929689,959100.0,-0.0019505608377521355,-1.5428942004817492,0.4814846211447298,62.42685720786923,76.44463812924802,0.7561207211120831,-0.9634528965530507,-4.039745331961399,-6.743929735365434,14.115655520077494,0.8899993896484375,2.4130608577743686,0.5784963607788001,-2.393507205529815,3.5504999270874222,-0.9075054223755075,2.0644981439331076,1.5908049011230503,11.891555284287294,-56.60831058787882,1.486001783154311,3,0.7050056457519673,-2.6899948120117045,-7.012496948242173,-6.5649967193603445,-4.269996643066392,2,-0.056073299996593384,1.1363758528909427,66.65000152587889,1.2449202024133905,67.22000122070311,-3.041643487244636,67.29000091552734,-0.056073299996593384
5256,2016-03-24,65.76999664306639,66.47000122070311,65.29000091552734,66.47000122070311,1302000.0,-0.011274805139037447,2.371407396104634,2.6923031779098556,55.61494053568867,72.4769420604088,1.4466102749857441,-0.05646819371430922,-3.2524771855568986,-5.895687475564181,14.55058302293473,1.2299957275390483,2.475118967193623,-0.27300338745118324,-3.0614229779056643,2.515416203003298,-1.6672131826784238,1.1212064077760573,2.3023889190673827,16.78306381480274,-46.2294667974883,1.3942097952272388,3,0.950004577636733,-1.509996414184556,-6.367496490478501,-5.8149967193603445,-2.1599960327148295,3,-0.0375550787908735,-1.5428942004817492,66.51999664306639,1.1363758528909427,66.65000152587889,1.2449202024133905,67.22000122070311,-0.0375550787908735
5257,2016-03-28,66.47000122070311,66.97000122070311,65.94000244140625,66.08999633789061,1022100.0,0.010643220516425522,-2.0294408042366885,-0.542860568277185,58.29144042900885,68.88776203558177,0.641636734237423,-0.5707226812112793,-3.885356539064553,-6.484674516951706,14.88479017495023,1.2000045776367188,2.234737656812271,0.2905012130737106,-2.2821681702664165,2.8631705964138376,-0.995833478596353,1.576835904743774,1.4910889555664113,53.39370108641178,-6.002042927616657,1.2863346916700626,3,0.2500000000000142,-2.210000991821275,-7.125000953674302,-6.515001296997063,-2.9900016784667827,0,-0.045283617887055816,2.371407396104634,65.76999664306639,-1.5428942004817492,66.51999664306639,1.1363758528909427,66.65000152587889,-0.045283617887055816
5258,2016-03-29,66.62999725341797,66.81999969482422,66.12000274658203,66.47000122070311,1248800.0,0.002407041218242423,1.592576894276551,0.4210367812399988,63.576109418499335,67.40607579843743,0.33677323527206227,-0.541916821880676,-3.96885891934663,-6.5425857781504675,15.39596532533042,0.6999969482421875,1.9405554472824917,0.3129974365234318,-2.0254955683415403,2.651490441388404,-0.8562490659090543,1.4822439389559179,1.2242493524218645,64.73413214702988,4.977948454649436,1.1692465024324845,3,0.09000396728515625,-1.829996109008789,-7.28499698638916,-6.4999961853027415,-2.6999969482421875,1,-0.041572816407767665,-2.0294408042366885,66.47000122070311,2.371407396104634,65.76999664306639,-1.5428942004817492,66.51999664306639,-0.041572816407767665
5259,2016-03-30,66.58000183105469,67.20999908447266,65.94000244140625,67.13999938964844,1431000.0,-0.0007503440555930441,2.6285776566757493,-3.5000715273469782,46.666686042878645,63.933046928843524,0.38667276195681666,-0.3250804208366702,-3.7949511002086567,-6.388189908451281,15.80101753559302,1.2699966430664062,1.6274214559655746,0.14650192260742756,-1.9810539607744175,2.2740578059892727,-0.9172760190835021,1.2102798642983572,1.1716749471726473,67.18761175881554,9.108374309763292,1.0637779416909243,3,0.1399993896484375,-1.7250003814697266,-7.087501525878906,-6.2450008392334055,-3.6100006103515554,2,-0.04415744008037792,1.592576894276551,66.62999725341797,-2.0294408042366885,66.47000122070311,2.371407396104634,65.76999664306639,-0.04415744008037792
5260,2016-03-31,66.30000305175781,66.76000213623047,65.58999633789061,66.37999725341797,1946100.0,-0.004205448657201405,1.785714934469294,0.1428474114441417,42.32210593992225,59.97013411653645,0.5242789929770026,0.08696656317093243,-3.4110815556681686,-5.988230468214724,16.080763061517526,1.170005798339858,1.3047534338535485,-0.21449699401856037,-2.1779894132853457,1.748995425248225,-1.1962432036519601,0.7672492156148394,1.3532066919615175,52.60432809606689,-2.9441523818568243,0.9817462096333953,3,0.4199981689453125,-1.4450016021728516,-6.455002784729004,-5.9650020599365305,-3.8100013732910156,3,-0.04751133304503519,2.6285776566757493,66.58000183105469,1.592576894276551,66.62999725341797,-2.0294408042366885,66.47000122070311,-0.04751133304503519
5261,2016-04-01,67.04000091552734,67.36000061035156,66.16000366210939,66.16000366210939,1721200.0,0.011161354897553322,-1.7272743035988871,-11.000762994754233,45.293087747447,56.74465777289552,-0.33567302455219306,-0.5040285980747683,-3.999072117663232,-6.607885048316064,16.808413368809838,1.1999969482421733,1.1440675051637186,0.41450080871581463,-1.390234846876922,2.219236464308551,-0.48786701908055363,1.3168686365121829,0.5186804750643006,81.9209648359039,28.471632656770012,0.9023678277963699,4,-0.6450004577636719,-1.4799995422363281,-7.195000648498535,-6.704999923706062,-2.5900039672851562,4,-0.07144989334894114,1.785714934469294,66.30000305175781,2.6285776566757493,66.58000183105469,1.592576894276551,66.62999725341797,-0.07144989334894114
5262,2016-04-04,67.33999633789061,68.62000274658203,66.48999786376953,67.41000366210939,3303400.0,0.0044748719908471735,-1.406779368787662,-0.07955402581867883,46.15382563369289,53.85829012183445,-0.7016128838434383,-0.6474087392913077,-4.161394901865648,-6.783571814488809,17.863363208376853,2.1300048828125,0.9087183329052948,0.5939964294433508,-1.0486245493066662,2.236617408193368,-0.22731405993165765,1.4153069188183593,-2.049995422363267,57.75565341974899,8.241721050502349,0.8213104893750073,4,-0.3849945068359233,-1.434995651245103,-7.134996414184556,-7.004995346069329,-2.6799926757812216,0,-0.055390494956713665,-1.7272743035988871,67.04000091552734,1.785714934469294,66.30000305175781,2.6285776566757493,66.58000183105469,-0.055390494956713665
5263,2016-04-05,64.80000305175781,66.62000274658203,64.33999633789061,66.62000274658203,3905200.0,-0.0377189400692558,1.5055019681326163,25.997275501297207,36.06560452594531,50.71229527566135,1.6304642752009642,1.9658070560962386,-1.5623084825570714,-4.127782282773126,18.13508555345249,3.0,0.5913649845490312,-1.9284969329833928,-3.648352218308048,-0.20864164765873738,-2.7884245756457204,-1.068569290321065,3.8199996948242188,10.747804324149254,-38.69578390248306,0.8599276426623262,4,1.6799964904785156,1.1049976348876953,-4.012502670288086,-4.4650020599365305,-1.6800041198730398,1,-0.020370423570306828,-1.406779368787662,67.33999633789061,-1.7272743035988871,67.04000091552734,1.785714934469294,66.30000305175781,-0.020370423570306828
5264,2016-04-06,64.98999786376953,66.38999938964844,64.90000152587889,65.25,3460400.0,0.0029320185658010534,-5.7727974198466905,0.14285834056449145,31.07507272659855,47.228763666631274,1.3189350906475,1.9058151510072037,-1.6749546184924924,-4.196990756294667,18.451806599399216,1.589996337890625,0.30525870507723596,-1.7590019226074247,-3.377836846903122,-0.1401669983117273,-2.5684193847552734,-0.949584460459576,3.6300048828125,15.18692879896069,-30.81155542105485,0.809417462147848,4,1.4900016784667969,1.0800037384033203,-4.0174970626831055,-4.654996871948249,-1.1799964904785085,2,-0.016310164539714123,1.5055019681326163,64.80000305175781,-1.406779368787662,67.33999633789061,-1.7272743035988871,67.04000091552734,-0.016310164539714123
5265,2016-04-07,64.68000030517578,66.43000030517578,64.33000183105469,64.84999847412111,2975000.0,-0.004769927200852675,-3.8276097937421074,0.6538337392529671,29.51970232341617,44.32929275415655,1.4980132737631777,2.1487743086809843,-1.3279789022307753,-3.7800359348930286,17.344753568943162,2.0999984741210938,0.023450049078419966,-1.9564994812011776,-3.817051102741246,-0.09594785966110919,-2.8867752919712046,-1.0262236704311505,3.854402313232427,8.15847084913898,-33.71191178143768,0.930275810770031,4,1.7950019836425781,1.3900012969970703,-3.342498779296868,-4.344999313354499,-1.3699989318847585,3,-0.02643783358695828,-5.7727974198466905,64.98999786376953,1.5055019681326163,64.80000305175781,-1.406779368787662,67.33999633789061,-0.02643783358695828
5266,2016-04-08,64.79000091552734,65.01000213623047,64.0,65.01000213623047,2309700.0,0.001700689700565139,8.181786655569427,1.2941387667174216,31.884001884134562,41.39513291583719,1.3794446002698209,1.955526539982472,-1.396704084066279,-3.7752863103375915,16.25622617515983,1.0100021362304688,-0.16875729478942958,-1.7299987792968778,-3.7481890128247244,0.2881914542309687,-2.739093896060808,-0.7209036625329475,3.576225671386723,17.099576750507385,-22.01923657793972,1.009095116763924,4,1.5200004577636719,1.2800006866455078,-3.417499542236321,-4.454999923706062,-1.5100021362304616,4,-0.035499293171167956,-3.8276097937421074,64.68000030517578,-5.7727974198466905,64.98999786376953,1.5055019681326163,64.80000305175781,-0.035499293171167956
5267,2016-04-11,64.73999786376953,66.09999847412111,64.73000335693361,65.25,3573600.0,-0.0007717711228775181,-4.169879223228572,2.3181786655569425,31.976672621602177,37.88408438284862,1.2943547194489184,1.8789783976538672,-1.3267549818072624,-3.597044759821621,14.643793194837334,1.3699951171875,-0.34947684160378856,-1.6385017395019474,-3.741764725247208,0.46476124624331305,-2.6901332323745777,-0.5868702466293172,3.3642551279296953,28.244163664901034,-8.796537222232832,1.0516314928726314,4,1.5700035095214844,1.5700035095214844,-2.9624977111816406,-4.354997634887695,-0.8399963378906321,0,-0.0044794705760971,8.181786655569427,64.79000091552734,-3.8276097937421074,64.68000030517578,-5.7727974198466905,64.98999786376953,-0.0044794705760971
5268,2016-04-12,65.87999725341797,66.11000061035156,64.80000305175781,64.80000305175781,2567100.0,0.01760888828027629,-1.425934429240518,-2.1176268194533785,44.83217338942582,37.68024964357608,0.04110209029964551,0.6211857901163853,-2.426702698255717,-4.594966879335125,13.021993247543353,1.3700027465820312,-0.4003166347131071,-0.40350227355956747,-2.409621937394604,1.6026173902754692,-1.406562105477093,0.599557558357958,1.9780005587793,77.36613239980534,37.013859633005175,1.003059831917519,4,0.4300041198730469,0.4300041198730469,-4.0749969482421875,-5.494997024536133,-2.839996337890625,1,-0.018518422012309466,-4.169879223228572,64.73999786376953,8.181786655569427,64.79000091552734,-3.8276097937421074,64.68000030517578,-0.018518422012309466
5269,2016-04-13,65.58000183105469,66.38999938964844,65.25,66.0,1726700.0,-0.004553664767308674,-1.1111064016162986,-0.38888928134956235,43.83203256021194,37.84801926805272,0.20599239588210594,0.8663645889345162,-2.0980200504261077,-4.152557548508085,11.769615183408725,1.1399993896484375,-0.5458268371727968,-0.6404979705810518,-2.6521635544598325,1.3711676132977288,-1.6463307625204493,0.3653348213583456,2.0465161124107425,65.02064331800129,20.197972235410717,1.0058327919393928,4,0.7299995422363281,0.7299995422363281,-3.605003356933601,-5.025003433227546,0.31999969482420454,2,-0.037511479574326656,-1.425934429240518,65.87999725341797,-4.169879223228572,64.73999786376953,8.181786655569427,64.79000091552734,-0.037511479574326656
5270,2016-04-14,64.84999847412111,65.66000366210939,64.55000305175781,65.48000335693361,2124000.0,-0.011131493390533764,1.2424130330913805,1.5000181653042688,43.947361024109135,37.698494076570725,0.7919659607863565,1.4576671719237737,-1.3091799456335877,-3.283897453743208,10.695624180039024,1.1100006103515767,-0.7795430728868666,-1.2350013732909986,-3.231793927543066,0.7617911809610689,-2.2333976504170323,-0.23660509616496483,2.558928392736391,35.5647987946198,-12.275745327716713,0.9983962771260351,4,1.4600028991699077,1.4600028991699077,-2.522500038146987,-4.295000076293967,1.300003051757784,3,-0.01603696415266842,-1.1111064016162986,65.58000183105469,-1.425934429240518,65.87999725341797,-4.169879223228572,64.73999786376953,-0.01603696415266842
5271,2016-04-15,64.19999694824219,65.15000152587889,64.09999847412111,64.98000335693361,2723600.0,-0.01002315406589116,-1.1428560307043194,1.238095814764603,34.96680443415967,36.455491721067034,1.1138842239769247,1.9409787433818906,-0.5995892781372376,-2.5044770645217227,9.655543781453773,1.050003051757784,-0.8921765906029435,-1.7160026550292997,-3.751792466628146,0.3197871565695394,-2.733897560828723,-0.6981077492298766,3.0043943066038565,4.36674384901075,-41.00452236769015,1.0178949057994207,4,1.1100044250488281,2.110004425048828,-0.45999717712402344,-2.3149967193603516,0.8000030517578125,4,-0.01386286008188875,1.2424130330913805,64.84999847412111,-1.1111064016162986,65.58000183105469,-1.425934429240518,65.87999725341797,-0.01386286008188875
5272,2016-04-18,64.79000091552734,64.95999908447266,64.30999755859375,64.5,1511300.0,0.009190093385219589,1.0635059037238874,-0.371792990795889,38.47117267331576,36.72277707077486,0.13871100256048408,1.2164457171544,-1.1087020644115029,-2.971654160200032,8.469019373197014,0.7600021362304688,-0.9522204203018987,-1.0009986877441435,-2.9879871090023187,0.9859897335140388,-1.9944928983732382,-0.007504477115048758,2.222126864027942,30.13109893221792,-12.262516290297828,0.9934942106290902,4,0.4249992370605469,1.5200004577636719,-1.0500011444091797,-2.905000686645508,1.0100021362304688,0,-0.023306098393163888,-1.1428560307043194,64.19999694824219,1.2424130330913805,64.84999847412111,-1.1111064016162986,65.58000183105469,-0.023306098393163888
5273,2016-04-19,63.18999862670898,63.9000015258789,62.75,63.72000122070313,2581600.0,-0.02469520398532543,1.5842637875092942,-1.827589382021043,32.214020412059824,36.849326813603895,1.6609876510651347,2.6341018283112945,0.636828940978809,-1.2763618523925402,7.789814471858573,2.0400009155273438,-1.1410981718881743,-2.3995008468628,-4.583880734615811,-0.21512095910978957,-3.4916907907393053,-1.3073109029862948,3.6414014860729864,12.08787638701977,-26.04712244897592,1.0921899438765061,4,1.4000015258789134,2.4950027465820384,0.762502670288093,-1.174997329711907,3.0600013732910227,1,0.01123600118057011,1.0635059037238874,64.79000091552734,-1.1428560307043194,64.19999694824219,1.2424130330913805,64.84999847412111,0.01123600118057011
5274,2016-04-20,63.13999938964844,63.88999938964844,63.06999969482422,63.27999877929688,1909000.0,-0.0007912523840347685,-4.85716621253406,0.2641484989599666,33.010710699542514,37.23721663317348,1.5879581703519392,2.5377705148152927,0.8170455539805772,-1.1300766470002515,7.5426903553523665,0.8199996948242188,-1.3867837998098196,-2.2739999771118136,-4.654803861913862,0.10680390769023518,-3.464401919512838,-1.0835980347107892,3.3648887141109753,13.402024015520883,-21.95661498689154,1.1904019424010246,4,1.4300003051757812,2.545001983642578,0.8125019073486328,-1.1249980926513672,4.139999389648452,2,-0.0015837579202999663,1.5842637875092942,63.18999862670898,1.0635059037238874,64.79000091552734,-1.1428560307043194,64.19999694824219,-0.0015837579202999663
5275,2016-04-21,62.790000915527344,64.15000152587889,62.790000915527344,63.45000076293945,1989700.0,-0.005543213137542025,-3.1212149235614977,4.714305177111477,26.150361775912927,36.600145510037756,1.8345934175533074,2.734182145581997,1.3300514320374788,-0.6931527781674163,7.448788309943541,1.3600006103515483,-1.3691275950921522,-2.4374986648559513,-5.028599767739237,0.15360243802733464,-3.7330492162975872,-1.1419481134143084,3.414496139931316,1.666703753977624,-26.653637522434597,1.2955505514416417,4,1.779998779296875,2.895000457763672,1.1625003814697266,-0.7749996185302734,4.690002441406264,3,0.04953018896329531,-4.85716621253406,63.13999938964844,1.5842637875092942,63.18999862670898,1.0635059037238874,64.79000091552734,0.04953018896329531
5276,2016-04-22,63.29999923706055,63.40999984741211,62.5099983215332,62.75,1713400.0,0.008122285620274283,1.3376649112464145,-0.8333323700257204,27.850871964499902,36.141723214804166,1.2192260216723554,2.139334731415147,1.021039329147186,-1.1155710477800085,8.250630038152096,0.9000015258789062,-1.324866006992508,-1.8040004730224553,-4.518735452689427,0.9107345066445092,-3.161367962855934,-0.4466329831889695,2.628138053961422,32.244925286452535,7.332023981201836,1.3573674898334833,4,1.1499996185302734,2.2650012969970703,0.8125028610229492,-1.2849979400634766,4.530002593994141,4,0.04502373338339227,-3.1212149235614977,62.790000915527344,-4.85716621253406,63.13999938964844,1.5842637875092942,63.18999862670898,0.04502373338339227
5277,2016-04-25,63.459999084472656,63.599998474121094,63.02999877929688,63.13999938964844,832200.0,0.002527643749455688,-1.111106401616328,0.5818184340299212,40.05931459942837,35.611405571471124,0.9594617208135219,1.8364253761791929,1.082535902112113,-1.1721202140490448,8.670406103859635,0.5699996948242116,-1.2351544268393582,-1.4935005187988253,-4.223075609450959,1.2360745718533082,-2.858288064124892,-0.12871297347275856,2.1263243096004345,57.92676260766664,29.932320220417783,1.364787545326065,4,0.9899997711181641,2.105001449584961,0.7275018692016602,-1.444997787475586,3.970001220703125,0,0.02426726974069804,1.3376649112464145,63.29999923706055,-3.1212149235614977,62.790000915527344,-4.85716621253406,63.13999938964844,0.02426726974069804
5278,2016-04-26,63.86000061035156,64.01999664306639,63.41999816894531,63.47000122070313,1367100.0,0.00630320724313993,-1.4489459097561155,1.2187492549412076,41.870528711204,35.393460699359125,0.2713230549299652,1.2840988034102594,0.8639216457272312,-1.4740767982036687,8.971473367232996,0.5999984741210795,-1.1694505670184583,-0.9549991607666044,-3.606382412068754,1.6963840905355454,-2.2806907864176793,0.3706924648844705,1.4186902764675438,82.31705189606437,50.525457398151644,1.3256916256510745,4,0.22500038146972656,1.7049999237060547,0.3275003433227539,-1.8449993133544922,3.94000244140625,1,0.03037899190204163,-1.111106401616328,63.459999084472656,1.3376649112464145,63.29999923706055,-3.1212149235614977,62.790000915527344,0.03037899190204163
5279,2016-04-27,63.63999938964844,63.97999954223633,63.20000076293945,63.68999862670898,1599100.0,-0.0034450550986599993,1.4761824027707977,-0.12820337258889605,42.41982750471276,35.223734752759526,0.2091940963352812,1.3413192562114773,1.2384464351813875,-1.1496083263926522,9.056799904908472,0.779998779296875,-1.1081155297080727,-1.0280002593994197,-3.591916685790352,1.5359161669915125,-2.309958472594886,0.25395795379604635,1.3618222406420841,68.90236952714189,32.711826313154916,1.2819582131954652,4,0.19000053405761008,1.9250011444091797,1.2900018692016602,-1.6249980926513672,4.1100006103515625,2,0.04101195215875664,-1.4489459097561155,63.86000061035156,-1.111106401616328,63.459999084472656,1.3376649112464145,63.29999923706055,0.04101195215875664
5280,2016-04-28,63.1500015258789,63.63000106811523,62.11000061035156,63.040000915527344,1703500.0,-0.007699526531567469,1.8411231612797667,-2.200045777065861,38.67404595758309,35.63565047758435,0.48353689877484385,1.6687865037171221,1.8159841487640236,-0.5393681137920012,9.708587490055997,1.529998779296875,-1.2609768075302696,-1.3604980468750014,-3.889058197259864,1.168062103509861,-2.6247781220674327,-0.09621797168257018,1.6026377735358963,54.450422813135404,15.190460099962152,1.2642800751924301,4,0.38499832153321023,2.2150001525878977,2.192500114440925,-1.1350002288818288,4.199996948242209,3,0.06539979657364725,1.4761824027707977,63.63999938964844,-1.4489459097561155,63.86000061035156,-1.111106401616328,63.459999084472656,0.06539979657364725
5281,2016-04-29,62.25,63.36000061035156,61.9900016784668,63.06999969482422,1421900.0,-0.014251805291090602,-1.0447801134163839,-7.454501317797679,34.610651157658666,35.206703642511336,1.2045094778295464,2.3099667643847113,2.7955170833404566,0.4412562856830249,9.974775578438733,1.3699989318847656,-1.4238389329906482,-2.0209995269775334,-4.446042289436491,0.4040432354814172,-3.233520908207012,-0.8084781457480545,2.1855226567272013,12.807830860037935,-26.695285137676183,1.2125213812294753,4,0.8200016021728445,3.055002212524414,3.2775020599365234,-0.2349987030029297,5.1999969482421875,4,0.0840161181836725,1.8411231612797667,63.1500015258789,1.4761824027707977,63.63999938964844,-1.4489459097561155,63.86000061035156,0.0840161181836725
5282,2016-05-02,63.61000061035156,63.6500015258789,62.27000045776367,62.40999984741211,1787900.0,0.021847399363077225,1.15624729917002,-1.463416109193424,36.341785644444734,35.66534422388744,-0.38048924208412416,0.691658037582684,1.5431295459537182,-0.8531856320202422,9.32385731624712,1.4000015258788991,-1.5177236949185016,-0.4744991302490291,-2.434976442422496,1.4859781819244375,-1.4547377863357553,0.5057395258377042,0.48314910941918754,79.80310099952888,43.22680524958973,0.980238656086732,5,-0.539999008178718,1.6950016021728516,1.880000114440918,-1.5949993133544922,3.779998779296875,0,0.06634178871578866,-1.0447801134163839,62.25,1.8411231612797667,63.1500015258789,1.4761824027707977,63.63999938964844,0.06634178871578866
5283,2016-05-03,63.47999954223633,64.09999847412111,63.1500015258789,63.290000915527344,1480300.0,-0.0020437205921686186,-3.0425625167400887,0.15833208825932296,37.10074020962061,36.119791947229444,-0.2291198826552403,0.7564825385300225,1.750825762070093,-0.6618677491071026,10.186548892058262,0.9499969482422088,-1.4905901665115806,-0.5385000228881864,-2.4863919291691587,1.409391883392793,-1.5124459760286726,0.4354459302522997,-1.4899978637695312,70.61611974190141,36.08306220367456,0.9739459531404886,5,-0.40999794006348367,1.825002670288086,2.0100011825561523,-1.4649982452392578,4.850002288818359,1,0.062224335088586935,1.15624729917002,63.61000061035156,-1.0447801134163839,62.25,1.8411231612797667,63.1500015258789,0.062224335088586935
5284,2016-05-04,63.93000030517578,64.09999847412111,63.15999984741211,63.18999862670898,888500.0,0.0070888589506061805,-1.3499988079060032,3.8947738269721497,44.14760048028242,38.11948513660383,-0.6205295537694866,0.23504877047808748,1.3621397584121553,-1.0299082698069526,11.095861392599721,0.9399986267089986,-1.5304534696615235,-0.03549938201904013,-1.9290166943058153,1.858017930267735,-0.9822580381624277,0.9112592741243475,-1.897798690795895,91.94320250649432,55.163708264990944,0.9467586561433861,5,-0.8850002288818288,1.3750019073486328,1.830000877380371,-1.914999008178711,3.8799972534179688,2,0.06053500278598811,-3.0425625167400887,63.47999954223633,1.15624729917002,63.61000061035156,-1.0447801134163839,62.25,0.06053500278598811
5285,2016-05-05,62.97000122070313,64.01999664306639,62.81999969482422,63.52999877929688,1300200.0,-0.015016409821523635,-1.7906885967246065,-0.7567517410960456,42.472491709926366,39.744109552762325,0.41089803146900294,1.1176742104373076,2.3587330922516614,0.012729618630736184,11.982457373215066,1.1999969482421733,-1.379795153136726,-0.9099985122680607,-2.8220097612392507,1.0020127367031293,-1.8660041367536522,0.04600711221753073,-0.8964436691284234,46.445546469772566,5.336129207092483,0.9560056244855945,5,0.07499885559082031,2.335000991821282,2.817500114440911,-0.9549999237060618,4.760002136230476,3,0.07590914223653078,-1.3499988079060032,63.93000030517578,-3.0425625167400887,63.47999954223633,1.15624729917002,63.61000061035156,0.07590914223653078
5286,2016-05-06,62.4900016784668,63.09000015258789,61.9000015258789,62.88000106811523,1817700.0,-0.007622670048139102,1.9382770703036871,0.6964305177111589,35.73201708946222,39.26329871832165,0.8536910857794524,1.4930796694712498,2.8569637505757157,0.573096406086286,12.913224830659736,1.1899986267089915,-1.2460116532729444,-1.2749980926513658,-3.232680984109507,0.6826847988067755,-2.253839538380433,-0.2961566469222987,1.609996795654311,26.818225955236265,-15.03215529117201,0.9788414457290688,5,0.5099983215332031,2.770000457763672,3.297499656677246,-0.47500038146972656,5.590000152587891,4,0.07777239022429083,-1.7906885967246065,62.97000122070313,-1.3499988079060032,63.93000030517578,-3.0425625167400887,63.47999954223633,0.07777239022429083
5287,2016-05-09,64.44999694824219,64.65000152587889,62.459999084472656,62.4900016784668,1311700.0,0.031364941864784335,-1.1683187575420373,-5.025636762001735,57.48218032294474,40.99792667518174,-1.062877722660879,-0.5162227156206711,0.9383507992861411,-1.3074114945258657,13.588330530014575,2.190002441406236,-0.9602725472154958,0.6994972229003906,-1.2318985509326836,2.630892996733465,-0.2662006640161536,1.6651951098169278,-2.5499954223632884,92.72710626775617,45.165821507034345,0.9656978869165384,5,-1.1749954223632955,0.8100051879882812,1.5275039672851562,-2.434995651245117,3.0400009155273438,0,0.04654771360825993,1.9382770703036871,62.4900016784668,-1.7906885967246065,62.97000122070313,-1.3499988079060032,63.93000030517578,0.04654771360825993
5288,2016-05-10,64.66000366210939,64.69999694824219,63.790000915527344,64.47000122070311,1261700.0,0.0032584441243006523,5.740985644851362,0.09694025507931563,58.857831865253246,42.824371604130675,-1.282319632430358,-0.866753496548597,0.7685066247525043,-1.442449217502471,14.277755162629347,0.9099960327148438,-0.7048331389511446,0.9705036163330192,-0.7424129016117433,2.6834201342777746,0.11404535736063792,1.8269618753054004,-2.76000213623049,98.57166601725932,44.76077088936294,0.8564582589723794,5,-1.3600044250488423,-0.40000152587892046,1.7699975967407084,-2.4650020599365376,2.8699951171875,1,0.042220779043024015,-1.1683187575420373,64.44999694824219,1.9382770703036871,62.4900016784668,-1.7906885967246065,62.97000122070313,0.042220779043024015
5289,2016-05-11,63.11999893188477,64.65000152587889,62.9900016784668,64.43000030517578,1420300.0,-0.023816960145442323,-1.1146550362639984,-6.894655477030733,51.688831848518014,44.27045892534567,0.19686882933387295,0.5054175103258984,2.3196789729818974,0.15970006348882038,15.008153437978875,1.6700019836425923,-0.6580153577096439,-0.4465009689331012,-1.925095468219176,1.0320935303529666,-1.1857982185761315,0.29279628070993624,-1.107997589111342,43.5714071623787,-16.13992540596999,0.7392972496430351,5,0.18000030517577414,1.045001983642571,3.0725011825561452,-0.9249973297119212,4.350002288818338,2,0.08254123870933894,5.740985644851362,64.66000366210939,-1.1683187575420373,64.44999694824219,1.9382770703036871,62.4900016784668,0.08254123870933894
5290,2016-05-12,63.81000137329102,64.15000152587889,62.959999084472656,63.36000061035156,1381900.0,0.01093159779915176,1.106197020487971,-0.3435116726702052,52.562821661013025,46.26514453682949,-0.43546045963977065,-0.2808954538991273,1.635229974414834,-0.4491441346477245,16.21357258868439,1.1900024414062358,-0.6377066211425273,0.29550132751465696,-1.0611580932844404,1.6521607483137473,-0.3828283828848882,0.9738310379142021,-1.6904802062988438,68.21439178639874,4.82101121606496,0.678329710399546,5,-0.5100021362304759,0.354999542236321,2.464999198913567,-1.6149997711181712,3.8999977111816335,3,0.06268603822624286,-1.1146550362639984,63.11999893188477,5.740985644851362,64.66000366210939,-1.1683187575420373,64.44999694824219,0.06268603822624286
5291,2016-05-13,63.31000137329102,64.05999755859375,62.86999893188477,63.54999923706055,1502600.0,-0.007835762251045542,-1.1249923365644792,-0.5333276819395342,49.27114902324965,47.70174046780781,0.2578264211763184,0.15706227579416066,2.1305745842531465,0.0643055765343874,17.181010988672448,1.1899986267089773,-0.6198302864478507,-0.15999889373778586,-1.4798714411564973,1.1598736536809326,-0.8199351674471487,0.49993737997156984,-1.0872611750488446,37.94656693948622,-25.058557660345848,0.6599362737093578,5,-0.010002136230475855,0.8349990844726491,2.9625005722045827,-1.1149997711181712,3.8899955749511648,4,0.06981522488968506,1.106197020487971,63.81000137329102,-1.1146550362639984,63.11999893188477,5.740985644851362,64.66000366210939,0.06981522488968506
5292,2016-05-16,63.27999877929688,63.43000030517578,62.7400016784668,63.11999893188477,1529900.0,-0.00047389975269840345,1.9999751216964612,-0.6666719649044925,47.07660763123006,48.810170181319975,0.2638412011963496,0.0718213120679394,2.1519309802644315,0.08855937156570093,18.2345961055061,0.6899986267089844,-0.5269569880634819,-0.11450138092040163,-1.280194791233363,1.0511920293925527,-0.6973480860768788,0.46834532423607556,-0.9581683110547061,27.550938982213317,-31.647691601929502,0.5828467051564774,5,0.02000045776366477,0.8650016784667898,2.9100027084350515,-1.0849971771240305,3.900001525878899,0,0.07585339987914486,-1.1249923365644792,63.31000137329102,1.106197020487971,63.81000137329102,-1.1146550362639984,63.11999893188477,0.07585339987914486
5293,2016-05-17,63.9000015258789,64.73000335693361,63.45000076293945,63.9000015258789,2678200.0,0.009797767992133055,-1.8444453863434835,0.0,51.25969844713949,49.60040328874854,-0.32443692790154444,-0.5188649739934803,1.5232158739168042,-0.5397127847658467,17.865576977054122,1.4500045776367259,-0.2870435681024759,0.4700012207031179,-0.7125919068335307,1.6525943482397736,-0.1212953430652064,1.0612977844714422,-1.483044398436725,58.29140045277848,0.30699931225025523,0.5912965637683262,5,-0.5849990844726491,0.24499893188477273,2.4099998474121165,-1.7049999237060476,4.080001831054709,1,0.05618147499474979,1.9999751216964612,63.27999877929688,-1.1249923365644792,63.31000137329102,1.106197020487971,63.81000137329102,0.05618147499474979
5294,2016-05-18,63.040000915527344,64.08000183105469,62.29999923706055,63.5099983215332,2792100.0,-0.013458538181775559,1.2111772692055263,-100.0,49.485498464845634,50.37962626151734,0.4425831194423324,0.3512696601278833,2.382706817476162,0.300227428333649,17.778013429754186,1.7800025939941406,-0.17230955192849962,-0.38499946594238565,-1.573585526271259,0.8035865943864877,-0.9792924961068223,0.20929356422205103,1.6900024414062642,30.452692339692543,-26.822960680210006,0.5942930301644361,5,0.27500152587890625,1.1049995422363281,3.270000457763672,-0.8449993133544922,3.799995422363267,2,0.07122458436804391,-1.8444453863434835,63.9000015258789,1.9999751216964612,63.27999877929688,-1.1249923365644792,63.31000137329102,0.07122458436804391
5295,2016-05-19,65.90000152587889,65.91000366210939,62.88999938964844,62.88999938964844,3373400.0,0.04536802932766304,-1.0066459329779804,-6.404295210499373,64.426864359195,53.56794262482099,-2.188201693797211,-2.3861292937302636,-0.5203395763163172,-2.56436446229943,17.265358166599405,3.0200042724609517,0.018977146599311823,2.31950111389159,0.7334234585551513,3.905578769228029,1.5264622862233779,3.1125399415598096,-3.600002288818345,99.72293285401273,35.3013040588752,0.7930388276682191,5,-1.795000076293931,-1.9949989318847514,0.4099998474121236,-3.7049999237060405,-0.959999084472642,3,0.023823970538265904,1.2111772692055263,63.040000915527344,-1.8444453863434835,63.9000015258789,1.9999751216964612,63.27999877929688,0.023823970538265904
5296,2016-05-20,66.15000152587889,66.43000030517578,65.45999908447266,66.0,2047000.0,0.0037936266192926116,1.7324013281610986,0.049834358611700165,61.005187848784765,53.959387905469875,-2.0835393945110496,-2.5419961537997438,-0.8174931324353594,-2.8133972454035714,16.66965456975014,0.970001220703125,0.12060266387756258,2.4270009994506694,0.4767335158021666,4.377268483099172,1.451867257626418,3.4021347412749208,-3.850002288818345,93.22037029339876,29.47437507112774,0.9751337418242526,5,-1.785001754760728,-1.9850006103515483,0.15999984741212359,-3.9549999237060405,-0.9100036621093608,4,0.02358272898880376,-1.0066459329779804,65.90000152587889,1.2111772692055263,63.040000915527344,-1.8444453863434835,63.9000015258789,0.02358272898880376
5297,2016-05-23,65.0,66.20999908447266,64.95999908447266,66.16999816894531,2990400.0,-0.017384754336384867,1.0,-7.7999084481976775,56.0509492235917,53.647512056396366,-0.9468910165993236,-1.339376623927805,0.25651254882703256,-1.671500860875625,16.094659393639486,1.25,0.2976434870135307,1.1999994277954116,-0.8266549701032488,3.226653825694079,0.18667222884607781,2.2133266267447453,-2.5348007202148466,65.37530422895567,2.395129972047677,1.0133271989493338,5,-0.6350002288818359,-0.8349990844726562,0.8100013732910156,-2.8049983978271484,0.9599990844726562,0,0.03384610689603362,1.7324013281610986,66.15000152587889,-1.0066459329779804,65.90000152587889,1.2111772692055263,63.040000915527344,0.03384610689603362
5298,2016-05-24,65.80000305175781,66.04000091552734,64.94999694824219,65.09999847412111,1260100.0,0.012307739257812589,-1.1799913025565907,-0.598295447135374,57.24244773783762,54.26458048854298,-1.7524702795351885,-2.093945175369093,-0.6185270457948491,-2.4724846798123394,15.891049164196266,1.0900039672851562,0.6179156775169616,1.9030023574829116,-0.3126376318221844,4.118642346788008,0.79518236283036,3.010822352135463,-3.1762117309570357,84.74583316014797,24.378829565944116,1.1078199946525498,5,-1.4350032806396484,-1.6350021362304688,-0.037502288818359375,-3.605001449584961,-2.460002899169922,1,0.020972601662836876,1.0,65.0,1.7324013281610986,66.15000152587889,-1.0066459329779804,65.90000152587889,0.020972601662836876
5299,2016-05-25,66.25,66.54000091552734,65.30000305175781,65.87000274658203,1348500.0,0.006838859078596382,1.5833313465099461,0.5428496692134256,63.22578362697233,55.44935404031625,-1.9129524264926374,-2.4647508055914287,-1.1095748994721504,-2.910476970840719,15.64310295476039,1.2399978637695312,0.5970361537870801,2.222499275207525,-0.22475433362996,4.66975288404501,0.9988724707887826,3.446126079626268,-3.473960319824222,92.05477275910144,28.690553291527365,1.223626804418742,5,-1.8299999237060547,-2.029998779296875,-1.1124992370605469,-4.054998397827148,-3.25,2,0.02611325821786581,-1.1799913025565907,65.80000305175781,1.0,65.0,1.7324013281610986,66.15000152587889,0.02611325821786581
5300,2016-05-26,67.27999877929689,67.66000366210939,66.54000091552734,66.69999694824219,1976400.0,0.015547151385613356,-1.4889118714184304,1.5263316401309428,68.49417441952612,57.58524575101364,-2.680893236787611,-3.3407586141690544,-2.192713631685578,-3.9081490740014004,14.915433344990895,1.4100036621093892,0.572123627586727,3.0459981918335046,0.2398439229697118,5.852152460697297,1.6429210574016082,4.449075326265401,-4.278121425000016,85.977714340411,17.24749635756929,1.4030771344318946,5,-2.2999973297119283,-2.4999961853027486,-2.152498245239272,-5.084997177124038,-5.789997100830092,3,-0.006539869937418508,1.5833313465099461,66.25,-1.1799913025565907,65.80000305175781,1.0,65.0,-0.006539869937418508
5301,2016-05-27,67.48000335693361,67.97000122070311,67.26999664306639,67.48999786376953,1067000.0,0.0029727196977635817,-2.2557751676659428,-0.017231853936993308,63.538871983958614,59.41438623465014,-2.48891318152468,-3.2979418844940938,-2.4452746184433494,-4.0925383116370995,14.139440158242063,0.7000045776367188,0.7548202381666584,2.9845026016235465,-0.011512729333730931,5.980517932580817,1.4864949361449078,4.482510267102185,-4.105475898011733,83.77492812716399,17.333282565598367,1.4980076654786367,5,-2.345003128051772,-2.5450019836426065,-2.3525028228759908,-5.285001754760756,-5.260002136230476,4,-0.037640794148928736,-1.4889118714184304,67.27999877929689,1.5833313465099461,66.25,-1.1799913025565907,65.80000305175781,-0.037640794148928736
5302,2016-05-31,67.83000183105469,67.90000152587889,67.05999755859375,67.59999847412111,3095500.0,0.005186699121364491,3.540528280100072,-23.01297709926794,63.98937946786904,60.82879523695342,-2.3754202413914385,-3.4947563313937735,-2.83549706150842,-4.409239537936841,13.561429089951602,0.840003967285142,0.9051607395163757,3.1235010147094755,-0.18775184893135588,6.434753878350307,1.467874582889067,4.779127446529891,-3.99592699595469,95.36426517918991,31.624198324986708,1.6556264318204144,5,-2.6950016021728516,-2.895000457763686,-2.8225021362304688,-5.635000228881836,-5.760002136230469,1,-0.038183751988332904,-2.2557751676659428,67.48000335693361,-1.4889118714184304,67.27999877929689,1.5833313465099461,66.25,-0.038183751988332904
5303,2016-06-01,67.43000030517578,68.26000213623047,67.33000183105469,67.55999755859375,1934400.0,-0.0058971180168209125,-4.6364645226920675,-0.5651972003848161,71.14816241528789,63.235757898113675,-1.5891455539589714,-2.934090022393036,-2.4789402437169485,-3.97090318984921,13.492670102145146,0.9300003051757812,1.1481367193611902,2.5259994506835994,-0.9445957520844388,5.996594653451638,0.7907018492995803,4.2612970520676186,-3.182332831515467,71.95938892654901,5.433977979713305,1.73529760138402,6,-1.8549995422363281,-2.3499984741210938,-2.4225006103515625,-5.23499870300293,-5.400001525878899,2,-0.021800403589651074,3.540528280100072,67.83000183105469,-2.2557751676659428,67.48000335693361,-1.4889118714184304,67.27999877929689,-0.021800403589651074
5304,2016-06-02,67.80000305175781,67.98000335693361,66.98000335693361,67.25,1278100.0,0.00548721258946272,1.1977933532310927,-4.230882094019602,70.21274539927694,63.878633569233884,-1.355478054921278,-3.1613819021139307,-2.8706083647238643,-4.292525804224297,13.307584190469973,1.0,1.4594945724427077,2.7025020599365206,-0.9653727911565255,6.370376911029567,0.8685646343899975,4.536439485483044,-3.070855418589076,73.25588616241727,6.657265501302518,1.8339374255465242,6,-1.1950035095214844,-2.720001220703125,-2.9750022888183594,-5.605001449584961,-5.18000411987304,3,-0.0657817507141586,-4.6364645226920675,67.43000030517578,3.540528280100072,67.83000183105469,-2.2557751676659428,67.48000335693361,-0.0657817507141586
5305,2016-06-03,67.75,67.87000274658203,67.19000244140625,67.47000122070311,1093200.0,-0.0007375081048247578,1.6153643005956748,0.5090858648911342,73.56682855477916,65.27437142545548,-1.134790906305227,-2.882710194314896,-2.8391073331540753,-4.193143875654442,12.857855679172117,0.6800003051757812,1.7019349860041189,2.41349906921387,-1.2934014499846,6.120399588412333,0.5600488096146421,4.266949328813098,-2.5971498264638626,60.156045108837745,-9.651015733044531,1.8534502595992315,6,-1.1450004577636719,-2.6699981689453125,-3.052499771118164,-4.844999313354492,-4.950000762939453,4,-0.07011070110701112,1.1977933532310927,67.80000305175781,-4.6364645226920675,67.43000030517578,3.540528280100072,67.83000183105469,-0.07011070110701112
5306,2016-06-06,67.34999847412111,67.87999725341797,66.95999908447266,67.81999969482422,1526200.0,-0.005904081562788099,2.1186572182279004,-1.678583106266894,70.78648095343132,66.911652728771,-0.610912984191728,-2.213424861989722,-2.4384589108933454,-3.754370077828085,11.673832370943698,0.9199981689453125,2.055831315172867,1.770497703552266,-1.7848071646318004,5.325802571736325,-0.007154730539767229,3.548150137644299,-1.8242900650616463,29.99988262497615,-43.28709877626548,1.7776524340920297,6,-0.7449989318847798,-2.2699966430664205,-2.899997711181655,-3.7099971771240376,-4.669998168945327,0,-0.08700812068920816,1.6153643005956748,67.75,1.1977933532310927,67.80000305175781,-4.6364645226920675,67.43000030517578,-0.08700812068920816
5307,2016-06-07,67.44999694824219,67.79000091552734,67.22000122070311,67.58000183105469,1243400.0,0.0014847583724817426,1.0727146622278225,0.2766054152327855,69.14773929067314,68.23446290130828,-0.36524072738399127,-2.189398710371748,-2.5592018523672806,-3.804242559866765,11.952103619555862,0.569999694824233,1.9871753484641204,1.7204961776733398,-1.8869199385275408,5.3279122938742205,-0.08321188042710048,3.52420423577378,-1.5961732919221987,37.692054884561664,-35.94302044840662,1.8037080581004408,6,-0.6699943542480469,-2.3699951171875,-3.2624950408935547,-3.4399948120117188,-4.299995422363288,1,-0.07753885788241466,2.1186572182279004,67.34999847412111,1.6153643005956748,67.75,1.1977933532310927,67.80000305175781,-0.07753885788241466
5308,2016-06-08,67.38999938964844,67.55999755859375,67.12000274658203,67.30999755859375,856800.0,-0.0008895116576475015,1.0952225249772933,-0.6153755868544601,75.67883074922034,69.61813480378028,-0.06256268297092049,-2.017846133983042,-2.526231583456706,-3.690925205855528,12.253175857054394,0.43999481201171875,1.9718394325491886,1.523998832702631,-2.1194431542569703,5.167440819662225,-0.2977221607771696,3.3457198261824317,-1.2474343157391843,42.15671608299491,-35.41466053492507,1.8217209934797984,6,0.01000213623046875,-2.30999755859375,-3.2024974822998047,-2.9499988555908203,-4.909999847412109,2,-0.07894345960836147,1.0727146622278225,67.44999694824219,2.1186572182279004,67.34999847412111,1.6153643005956748,67.75,-0.07894345960836147
5309,2016-06-09,68.33000183105469,68.68000030517578,67.43000030517578,67.51000213623047,1589200.0,0.013948693425135161,-1.55101166981962,10.249761586877742,68.54959040118925,69.62429213507619,-0.7559889194197353,-2.685186175199206,-3.4812838997331994,-4.548607798177926,12.288898806662878,1.2900009155273438,2.1430327372524403,2.2035011291503963,-1.3573459323200865,5.764348190620879,0.4230775984151478,3.983924659885645,-1.933344309666893,79.65126594631039,4.680245456408414,1.780423530735242,6,-0.5100021362304688,-3.0400009155273438,-4.142499923706055,-3.8900012969970703,-6.020000457763665,3,-0.09219966168498728,1.0952225249772933,67.38999938964844,1.0727146622278225,67.44999694824219,2.1186572182279004,67.34999847412111,-0.09219966168498728
5310,2016-06-10,67.80999755859375,68.16000366210939,67.55999755859375,67.94000244140625,837800.0,-0.007610189646220733,1.1052575222185979,-0.1585425990193433,62.170032206713806,69.47219882649344,-0.17086654998831818,-1.95013147659202,-2.9736557144837406,-3.9580520745222785,12.30560665856581,0.7700042724609375,2.239832633563964,1.483497047424322,-1.9774503458410493,4.9444444406896935,-0.2469766492083636,3.2139707440570078,-1.0936720474756356,49.41848086442753,-22.283929005248247,1.7304736966326864,6,0.01000213623046875,-2.5199966430664062,-3.6349964141845703,-2.829996109008789,-5.429996490478523,4,-0.07653736637026665,-1.55101166981962,68.33000183105469,1.0952225249772933,67.38999938964844,1.0727146622278225,67.44999694824219,-0.07653736637026665
5311,2016-06-13,67.73000335693361,68.15000152587889,67.51999664306639,67.52999877929689,1203000.0,-0.001179681529866139,-4.72708672885381,-1.5384389671361502,73.73912812721862,70.55550423308783,-0.05775393737332024,-1.6042755034850842,-2.9310783005014116,-3.7887333807892887,12.241895314850831,0.6300048828125,2.2258737136996274,1.1825027465820455,-2.02242692314438,4.387432416308471,-0.4199620882811672,2.784967581445258,-0.7387633746474194,39.10266442349165,-32.020358832919534,1.6024648348632116,6,0.08999633789061079,-2.440002441406264,-3.5550022125244283,-2.6950016021728658,-5.050003051757827,0,-0.07278907242765353,1.1052575222185979,67.80999755859375,-1.55101166981962,68.33000183105469,1.0952225249772933,67.38999938964844,-0.07278907242765353
5312,2016-06-14,68.08000183105469,68.5,67.62999725341797,67.63999938964844,1435600.0,0.005167554359573945,-2.7825654293959596,2.199961853900439,71.50941006100656,70.59564286038992,-0.41187345046567714,-1.6614132824378771,-3.324869231315219,-4.0568439699327,12.168993514306594,0.8700027465820312,2.0523901697608977,1.2925010681152287,-1.5842649415471328,4.16926707777759,-0.14588193671595207,2.7308840729464094,-0.8523354035639557,61.53849915880903,-7.536586819565798,1.4383830048311814,6,-0.26000213623046875,-2.5900020599365234,-3.950000762939453,-3.0450000762939453,-6.090000152587891,1,-0.07931846916337326,-4.72708672885381,67.73000335693361,1.1052575222185979,67.80999755859375,-1.55101166981962,68.33000183105469,-0.07931846916337326
5313,2016-06-15,67.48999786376953,68.12000274658203,66.81999969482422,67.26999664306639,1608200.0,-0.008666333011407512,-1.3214441416893732,0.5000000000000323,61.39701809032693,69.61611760383991,0.2095752562883888,-0.8312861825800724,-2.7045324208110486,-3.413258739163723,13.019491088036181,1.3000030517578125,1.955388974116076,0.5229972839355526,-2.024299088815752,3.0702936566868573,-0.7506509024400998,1.796645470311205,1.19000244140625,36.021395112266916,-28.901577072986427,1.2736481863756532,6,0.26000213623046875,-1.9999980926513672,-3.2224960327148438,-2.2299957275390625,-4.9299964904785085,2,-0.06430577085883216,-2.7825654293959596,68.08000183105469,-4.72708672885381,67.73000335693361,1.1052575222185979,67.80999755859375,-0.06430577085883216
5314,2016-06-16,67.52999877929689,67.68000030517578,67.08000183105469,67.25,1083200.0,0.0005926939812341825,1.0689537239220226,1.2727146622277532,52.80898105857991,67.3096901042622,0.1422003545937116,-0.5456355163456408,-2.7192353192269394,-3.3915569464714252,13.052391214717101,0.5999984741210938,1.8195610512817524,0.3384983062744311,-1.4212295984583534,2.0982262110072156,-0.5413656460919611,1.2183622586408234,1.1128015136718545,42.26184258927156,-19.17175591185545,0.8798639523663901,6,0.2200012207031108,-2.039999008178725,-3.7499980926513814,-2.2699966430664205,-4.389999389648452,3,-0.07478156861167862,-1.3214441416893732,67.48999786376953,-2.7825654293959596,68.08000183105469,-4.72708672885381,67.73000335693361,-0.07478156861167862
5315,2016-06-17,67.47000122070311,67.63999938964844,66.87000274658203,67.37000274658203,1292900.0,-0.0008884578658125974,2.5000260096062146,0.3571389645775878,49.88396607667234,64.98718845128899,0.1769068754331471,-0.3815489654335096,-2.6241216532491336,-3.288580029505866,13.70635147514582,0.7699966430664062,1.6352306697146872,0.20000076293943891,-1.4540468468062215,1.8540483726850994,-0.6270230419333984,1.0270245678122762,1.1363430603027354,38.690559988373415,-19.094259407638383,0.8270238048728321,6,0.2799987792968892,-1.9800014495849467,-3.7375011444091655,-2.209999084472642,-6.749999999999979,4,-0.07647843121468256,1.0689537239220226,67.52999877929689,-1.3214441416893732,67.48999786376953,-2.7825654293959596,68.08000183105469,-0.07647843121468256
5316,2016-06-20,67.70999908447266,68.25,67.55999755859375,67.91999816894531,1059200.0,0.0035571047788258703,-1.705880592995946,-2.1000228885331436,48.57139743107667,62.700928244667146,-0.007436667228958527,-0.5256328481744958,-2.8290367864233303,-3.4826489285612183,14.234722950324743,0.7799987792968892,1.441393537384016,0.3619987487792997,-1.215001779715223,1.9389992772738225,-0.42650151546796167,1.150499013026561,0.860618304809563,52.97614452250444,-0.052850449545388756,0.7885002642472589,6,0.04000091552734375,-2.219999313354492,-3.977499008178711,-2.4499969482421875,-8.029998779296875,0,-0.07871803409283629,2.5000260096062146,67.47000122070311,1.0689537239220226,67.52999877929689,-1.3214441416893732,67.48999786376953,-0.07871803409283629
5317,2016-06-21,67.19999694824219,67.70999908447266,67.01999664306639,67.58000183105469,1586200.0,-0.0075321539377692925,1.1562596857640575,1.8095549500454133,47.33175081117537,59.55125269599549,0.5178288501956132,0.1661572564248246,-2.287542864635469,-2.939915145644946,14.96045658624923,0.6900024414062642,1.201234496806606,-0.25800323486328125,-1.3893481043655953,0.8733416346390328,-0.8236756696144454,0.3076691998878829,1.3356080871508738,26.573228833769935,-23.067255322260348,0.5656724347511572,6,0.5500030517578125,-1.7099971771240234,-3.477497100830078,-1.9399948120117188,-6.06999588012696,1,-0.06726185786210281,-1.705880592995946,67.70999908447266,2.5000260096062146,67.47000122070311,1.0689537239220226,67.52999877929689,-0.06726185786210281
5318,2016-06-22,67.18000030517578,67.36000061035156,66.94999694824219,67.30999755859375,1333600.0,-0.0002975691067635955,2.565197200384781,0.3420936395759717,42.171680682792434,56.62037383839585,0.564240383215548,0.31077431235877384,-2.2723887167291537,-2.883777456238164,15.706440930824462,0.410003662109375,1.0043182892557212,-0.34699974060058025,-1.1821272869775044,0.48812780577634385,-0.7645635137890423,0.0705640325878818,1.3212926234059097,22.46363591129982,-23.19040886462582,0.4175637731884606,6,0.4799995422363281,-1.6900005340576172,-3.457500457763672,-1.9199981689453125,-5.6199989318847585,2,-0.07725511466407553,1.1562596857640575,67.19999694824219,-1.705880592995946,67.70999908447266,2.5000260096062146,67.47000122070311,-0.07725511466407553
5319,2016-06-23,67.98000335693361,67.98999786376953,67.41999816894531,67.66999816894531,1044300.0,0.011908351415952367,2.454604304903706,-2.384705675215791,52.44164969895487,55.53944244864485,-0.3247857130605496,-0.3720510988415384,-3.0583667712939047,-3.646931709360814,16.33200465350841,0.80999755859375,0.8458497352280858,0.36650314331056677,-0.23833139537958914,0.9713376820007227,0.06408587396549592,0.6689204126556376,0.48766370697293837,80.43498692496192,35.10280541710193,0.3024172693450752,6,-0.3200035095214986,-2.490003585815444,-4.250001907348647,-2.720001220703139,-6.280002593994155,3,-0.07972935739918252,2.565197200384781,67.18000030517578,1.1562596857640575,67.19999694824219,-1.705880592995946,67.70999908447266,-0.07972935739918252
5320,2016-06-24,66.83999633789061,67.73000335693361,66.58000183105469,66.73000335693361,3753400.0,-0.016769740552340262,-4.609817823182488,0.35481012969742853,45.32108524896282,52.38188212883865,0.7410902793698,0.7729304247503279,-1.8937587805374818,-2.45748964023727,15.954933256548212,1.4000015258789205,0.608210941241623,-0.7515037536621207,-1.4343881659847568,-0.06861934133948466,-1.0929459598234388,-0.4100615475008027,1.5947173786342859,15.568550413448826,-30.39344292459056,0.3414422061613213,6,0.700004577636733,-1.0549964904785014,-3.10999488830565,-1.579994201660142,-6.579998016357408,4,-0.05535603158231617,2.454604304903706,67.98000335693361,2.565197200384781,67.18000030517578,1.1562596857640575,67.19999694824219,-0.05535603158231617
5321,2016-06-27,64.94000244140625,66.54000091552734,64.51000213623047,66.34999847412111,4245900.0,-0.028426002402505812,1.268153900579237,-12.81896372338556,32.68969305630402,48.06858023942726,2.4626800533722673,2.60651438371994,0.030219909232243936,-0.515094398888607,15.69256762286716,2.329994201660142,0.3577600479466554,-2.5244976043701115,-3.8941307367454243,-1.1548644719947987,-3.209314170557761,-1.8396810381824622,3.420522799699839,12.356345778615745,-33.220311554656405,0.6848165661876543,6,1.4399986267089844,1.654998779296875,-0.9350004196166992,0.31999969482421875,-4.220001220703118,0,-0.06498307764171585,-4.609817823182488,66.83999633789061,2.454604304903706,67.98000335693361,2.565197200384781,67.18000030517578,-0.06498307764171585
5322,2016-06-28,65.23999786376953,65.51000213623047,64.47000122070311,65.19999694824219,2236400.0,0.004619578242762712,2.5861515593965474,-0.028369523459101174,35.64751576045947,45.207524424997544,1.9192993759501888,2.216157021269197,-0.2608307336929272,-0.7639670222741728,15.61162424847788,1.040000915527358,0.18299969420213813,-2.0950019836425753,-3.773968660366549,-0.4160353069186016,-2.934485322004562,-1.2555186452805884,2.889495991044015,21.874925494123293,-23.13736707149936,0.8394833383619842,6,1.1200027465820312,1.3350028991699219,-0.9749975204467773,0.0200042724609375,-4.189998626708984,1,-0.08522375445510932,1.268153900579237,64.94000244140625,-4.609817823182488,66.83999633789061,2.454604304903706,67.98000335693361,-0.08522375445510932
5323,2016-06-29,65.95999908447266,66.44999694824219,65.34999847412111,65.79000091552734,4975900.0,0.011036193198635358,-1.095229099152806,4.249856952126645,33.70011113524825,43.08431665573847,1.0721971858579593,1.4549778180459327,-0.9117555283470722,-1.3877427964970082,14.999893647006935,1.2099990844726562,-0.049879361726908655,-1.3015007019043026,-3.0882042271606167,0.4852028233520116,-2.1948524645324596,-0.4081489392761455,1.8767353596120557,42.32952513476104,1.6286528366277935,0.8933517626281557,6,0.40000152587890625,0.6150016784667969,-1.6949987411499023,-0.6999969482421875,-3.5400009155273438,2,-0.07322616863853837,2.5861515593965474,65.23999786376953,1.268153900579237,64.94000244140625,-4.609817823182488,66.83999633789061,-0.07322616863853837
5324,2016-06-30,63.34000015258789,64.26999664306639,62.52999877929688,64.08999633789061,6361400.0,-0.03972102741434891,2.1351403365878654,-4.411789785476983,26.147270249771438,40.446906008305035,3.392051282447639,3.9249465687929614,1.7499112908174368,1.3054413960160076,15.277343972349163,3.430000305175774,-0.3663478612166955,-3.6984994888305636,-6.180309625424556,-1.2166893522365712,-4.93940455712756,-2.4575944205335674,4.227395633626287,15.576935773759148,-23.02892594658976,1.240905068296995,6,2.049999237060547,2.2649993896484375,0.9250001907348633,1.9200019836425781,-1.1700019836425781,3,-0.028102285680593586,-1.095229099152806,65.95999908447266,2.5861515593965474,65.23999786376953,1.268153900579237,64.94000244140625,-0.028102285680593586
5325,2016-07-01,63.0,63.81000137329102,62.52999877929688,63.16999816894531,5500900.0,-0.005367858411253867,-1.3063097120077276,0.2266653781401519,25.441304745674998,37.87689570992707,3.387536543000465,4.101108654141797,2.139770823971787,1.7343179157251996,15.569788058030387,1.2800025939941406,-0.6085366594717954,-3.800999641418457,-6.842196911727925,-0.7598023711089894,-5.321598276573184,-2.2804010062637303,4.063656085522453,11.720722451907097,-25.7142956435988,1.5205986351547334,7,2.259998321533203,2.604999542236328,1.3200006484985352,2.2600021362304688,-0.6899986267089773,4,-0.020634908524770568,2.1351403365878654,63.34000015258789,-1.095229099152806,65.95999908447266,2.5861515593965474,65.23999786376953,-0.020634908524770568
5326,2016-07-05,61.4900016784668,62.93999862670898,61.38000106811523,62.5,3875400.0,-0.023968227325923852,-1.5365823401160243,5.94123058971367,19.462456333371648,34.780307434615544,4.383403655132824,5.427870735252895,3.6666689204161287,3.3395250808540027,16.29244210025024,1.6199989318847727,-0.8552173840707269,-5.017998123168951,-8.860160493977446,-1.175835752360463,-6.9390793085731985,-3.0969169377647034,5.1202886764331055,2.169639048085677,-30.885622447939163,1.9210811854042442,7,3.194997787475586,3.539999008178711,3.390000343322754,3.770000457763672,0.049999237060546875,1,-0.020003306608533222,-1.3063097120077276,63.0,2.1351403365878654,63.34000015258789,-1.095229099152806,65.95999908447266,-0.020003306608533222
5327,2016-07-06,62.22000122070313,62.58000183105469,61.52000045776367,61.599998474121094,2727500.0,0.011871841312568687,-1.7179564928205329,-0.6138651256774946,25.892039457887066,32.97145840962607,3.210300427957428,4.517582073257152,2.9572421858436186,2.717131102030571,17.05414926487565,1.0900001525878906,-1.0924576704418314,-4.026498794555657,-8.28776709939617,0.23476951028484905,-6.1571329469759135,-1.8958646421354004,3.7626544197826135,16.568063810080847,-15.446431560253597,2.130634152420254,7,2.4649982452392507,2.8099994659423757,2.8149995803832937,3.0400009155273366,0.4499969482421804,2,-0.02410800338430219,-1.5365823401160243,61.4900016784668,-1.3063097120077276,63.0,2.1351403365878654,63.34000015258789,-0.02410800338430219
5328,2016-07-07,62.06999969482422,62.459999084472656,61.68000030517578,61.70000076293945,2174400.0,-0.0024108248623595507,-2.8048735101740805,0.5967698271088346,25.271728238590228,29.95257824736333,2.8599775454490555,4.478186023900321,3.113602437647131,2.950528654645538,17.960361303468563,0.779998779296875,-1.3757051787098362,-3.9105003356933565,-8.521080392988281,0.7000797216015684,-6.215790364340819,-1.605210307045894,3.3603373969770587,23.87542156429257,-6.560182089067695,2.305290028647462,7,2.4850025177001953,2.960000991821289,2.965001106262207,3.19000244140625,0.6800003051757812,3,-0.016433066904763094,-1.7179564928205329,62.22000122070313,-1.5365823401160243,61.4900016784668,-1.3063097120077276,63.0,-0.016433066904763094
5329,2016-07-08,62.02999877929688,62.68999862670898,61.849998474121094,62.16999816894531,2177000.0,-0.0006444484569680942,-2.360000610351534,-0.3783778210798525,25.31758575975175,27.729967193006544,2.1983964831491605,4.239360837881755,3.166720750114358,3.060648183227663,17.993548959303237,0.8400001525878835,-1.6480358886361728,-3.6355010986328082,-8.42748299188586,1.1564807946202436,-6.031492045259334,-1.2395101520062823,2.9142979896620673,26.748873644056253,-2.5333732156544997,2.395990946626526,7,1.930002212524407,3.0000019073486257,3.297502517700188,3.2300033569335866,0.3400001525878906,4,0.006287270632328257,-2.8048735101740805,62.06999969482422,-1.7179564928205329,62.22000122070313,-1.5365823401160243,61.4900016784668,0.006287270632328257
5330,2016-07-11,62.61999893188477,62.88000106811523,62.06999969482422,62.43000030517578,2877300.0,0.009511529327722812,1.2816846923808707,-1.3571389645777763,27.616531966797126,27.166282627505776,1.0581097813232816,3.4157291127849234,2.6127608125671955,2.51297502636303,17.962017525752174,0.8500022888183452,-1.9127977384415829,-2.7860010147094627,-7.650568526891384,2.0785664974724583,-5.21828477080043,-0.35371725861850223,1.8965823529729349,79.48716694706457,51.00431744735356,2.432283756090961,7,1.2950000762939382,2.410001754760735,3.222501754760735,2.640003204345696,-0.34999847412110086,0,-0.007186214797431534,-2.360000610351534,62.02999877929688,-2.8048735101740805,62.06999969482422,-1.7179564928205329,62.22000122070313,-0.007186214797431534
5331,2016-07-12,62.79999923706055,62.97000122070313,62.4000015258789,62.97000122070313,2479700.0,0.002874485918972436,5.705800516099685,-0.8947537494729696,30.072468901052517,26.546832976460557,0.6063956839936466,3.001327489553205,2.500649591046397,2.3770974722080354,17.94231195204051,0.569999694824233,-2.3247634384581204,-2.3595005035400334,-7.227853341777035,2.508852334696968,-4.793676922658534,0.07467591557846731,1.3401924217880605,88.27573143493007,57.09132384248221,2.4341764191185007,7,1.114999771118164,2.230001449584961,3.042501449584961,2.460002899169922,-0.3800010681152344,1,-0.007802513849082371,1.2816846923808707,62.61999893188477,-2.360000610351534,62.02999877929688,-2.8048735101740805,62.06999969482422,-0.007802513849082371
5332,2016-07-13,62.68000030517578,62.849998474121094,62.16999816894531,62.16999816894531,2205300.0,-0.0019108110404872924,-1.6666566936436937,-2.999977560866025,29.80251235838712,26.11376644569821,0.36327238060995626,2.8417258376822616,2.6446993419811236,2.5462384983767095,17.708454724870784,0.6800003051757812,-2.649735065499783,-2.2094993591308594,-6.994116510716154,2.575117792454442,-4.601807934923514,0.18280921666178784,1.1289684827848205,77.51932482863403,43.36331934026725,2.39230857579265,7,0.14499855041502485,2.3500003814697266,3.1625003814697266,2.5800018310546875,-0.06000137329100852,2,-0.018187609829260043,5.705800516099685,62.79999923706055,1.2816846923808707,62.61999893188477,-2.360000610351534,62.02999877929688,-0.018187609829260043
5333,2016-07-14,63.1500015258789,63.86999893188477,62.849998474121094,63.16999816894531,3176400.0,0.007498424033420159,-2.290309481326547,-0.0392089398178068,27.659560953300385,26.281798746090313,-0.6115566127591876,2.139610914712499,2.208897235541066,2.1134425029060893,18.02083274244743,1.1899986267089915,-2.722854857808642,-1.522498321533213,-6.203054981903513,3.1580583388370798,-3.862776651718356,0.8177800086519369,-1.7700004577636719,64.35657213647491,34.56517042801704,2.3402783301851473,7,-0.5250015258788991,1.8799991607666087,2.780000686645515,2.1100006103515696,-1.5200004577636719,3,-0.007601003093196779,-1.6666566936436937,62.68000030517578,5.705800516099685,62.79999923706055,1.2816846923808707,62.61999893188477,-0.007601003093196779
5334,2016-07-15,62.47999954223633,63.27000045776367,62.45000076293945,63.18999862670898,2218500.0,-0.010609690696016916,-1.1298786227396582,35.50591377335597,28.91682810275489,26.66796800798808,-0.08535018827042506,2.5422223565228705,2.8915108744207316,2.8056350311553047,18.443138769776763,0.8199996948242188,-2.8750721960815966,-1.940000343322751,-6.5151686386387695,2.6351679519932674,-4.22758449098076,0.34758380433525815,-1.050198516845711,22.777778955153885,-8.448673506452963,2.287584147658008,7,0.14500045776367188,2.5500011444091797,3.7600021362304688,2.7800025939941406,-1.0,4,0.0043213902007337435,-2.290309481326547,63.1500015258789,-1.6666566936436937,62.68000030517578,5.705800516099685,62.79999923706055,0.0043213902007337435
5335,2016-07-18,62.31000137329102,62.66999816894531,62.209999084472656,62.47999954223633,1570600.0,-0.0027208413922984453,-1.4864630801905272,0.2394343495126776,34.72704966950354,28.364033934224956,-0.026285526262888936,2.430435081877583,3.103353704778492,2.989715622645754,19.177856311626485,0.45999908447265625,-3.09900492801178,-1.8519985198974567,-6.282659372965888,2.578662333170975,-4.0673289464316795,0.36333190663675907,-0.831396389770525,8.235478912587757,-24.329579639021027,2.2153304265342175,7,0.384998321533196,2.6299991607665945,4.2449989318847585,2.979999542236321,0.14999771118163352,0,0.00096288809615519,-1.1298786227396582,62.47999954223633,-2.290309481326547,63.1500015258789,-1.6666566936436937,62.68000030517578,0.00096288809615519
5336,2016-07-19,62.38000106811523,62.61000061035156,62.2599983215332,62.43999862670898,1700800.0,0.0011234102596924256,-1.3333248563146418,0.3529306166412498,32.9355821532278,29.146649789262813,0.048318937618326174,2.045526645272865,3.0923490075781004,2.927642128575748,19.427194662178238,0.3500022888183594,-3.0125857291183635,-1.5154989242553754,-5.680841310746651,2.649843462235893,-3.598170117501006,0.5671722689902623,-0.8535682056274467,12.353106171952541,-20.673388188448676,2.082671193245635,7,0.39499855041504617,2.55999946594239,4.174999237060554,2.9099998474121165,0.579998016357429,1,-0.0017633954547618957,-1.4864630801905272,62.31000137329102,-1.1298786227396582,62.47999954223633,-2.290309481326547,63.1500015258789,-0.0017633954547618957
5337,2016-07-20,62.68000030517578,62.95000076293945,62.41999816894531,62.56000137329102,1449400.0,0.004809221415898568,-1.6499775889527841,-2.0000635808747544,29.3969902226805,29.60501223193951,-0.20067002798831624,1.4646305114944198,2.7928609616770643,2.6373940415532076,20.164562209854576,0.5699996948242259,-2.877959518070327,-0.9894998550415011,-4.881437204022532,2.90243749393953,-2.9354685295320166,0.9564688194490145,-1.106696121300061,28.313329150953898,-3.3903095789951934,1.9459686744905165,7,0.17999839782714844,2.260000228881836,3.875,2.6100006103515625,0.31999969482421875,2,-0.004148087666952294,-1.3333248563146418,62.38000106811523,-1.4864630801905272,62.31000137329102,-1.1298786227396582,62.47999954223633,-0.004148087666952294
5338,2016-07-21,61.9900016784668,62.77000045776367,61.81999969482422,62.540000915527344,2007000.0,-0.011008274144057473,-1.134825488943847,-4.583367771879344,38.80598053555065,31.103722762583832,0.5328191411610419,1.8402204155485151,3.4685932950010283,3.3309951144724153,21.167843513484396,0.9500007629394531,-2.5211249615222613,-1.4199985504150376,-5.006505050443835,2.1665079496137523,-3.2132518004294326,0.3732546995993573,-0.370763599630898,11.724268565069492,-21.109695489049898,1.7932532500143952,7,0.8549976348876953,2.8249988555908203,4.6649980545043945,3.299999237060547,-0.8000030517578196,3,0.010162884922727988,-1.6499775889527841,62.68000030517578,-1.3333248563146418,62.38000106811523,-1.4864630801905272,62.31000137329102,0.010162884922727988
5339,2016-07-22,62.56000137329102,62.849998474121094,62.0,62.11000061035156,1794500.0,0.009195026284734231,-1.5373013658853203,-0.8181843402992243,46.48563302968096,33.2002895473487,0.051301483512496304,0.8889237474156033,2.940303163966213,2.7620411310497914,21.638354002787406,0.8599967956542969,-2.271233014424965,-0.5789987564086871,-3.4615464432932086,2.3035489304758414,-2.020272599850948,0.8622750870335736,-0.8957480773941455,65.48681230019339,28.74363286211618,1.4412738434422634,7,0.28499794006346946,2.2549991607665945,4.059998512268059,2.729999542236321,-1.3199996948242259,4,-0.014865733452059104,-1.134825488943847,61.9900016784668,-1.6499775889527841,62.68000030517578,-1.3333248563146418,62.38000106811523,-0.014865733452059104
5340,2016-07-25,63.13999938964844,63.209999084472656,62.47999954223633,62.68000030517578,1399100.0,0.009271067832889113,1.4333379957529595,1.0222184546263562,65.47840830444882,37.13428281439273,-0.4997292758500791,0.018465341236591826,2.3873700556091535,2.179606223709669,22.891797326248135,0.7299995422363281,-1.9701711424956372,0.18599910736084269,-2.112112920445483,2.4841111351671614,-0.9630569065423202,1.3350551212640056,-1.431631181031804,94.96404852077501,51.623162050528315,1.1490560139031607,7,-0.2950000762939453,1.6750011444091797,3.4800004959106445,2.1500015258789062,-2.2599983215332102,0,-0.026290780225827204,-1.5373013658853203,62.56000137329102,-1.134825488943847,61.9900016784668,-1.6499775889527841,62.68000030517578,-0.026290780225827204
5341,2016-07-26,60.72000122070313,62.52000045776367,60.61000061035156,62.18999862670898,3072400.0,-0.03832749750298625,-1.2603566857702648,-3.1956528950292427,39.316234207308725,38.19136301982847,1.7815410487174432,2.2199178511851514,4.822989522721095,4.580835199503234,23.723927403783478,2.529998779296875,-1.712538186573866,-2.022999000549312,-4.328251193838348,0.2822531927397307,-3.175625097193837,-0.8703729039047872,3.1499977111816406,4.230795188783882,-40.74117955264904,1.1526260966445214,7,1.519998550415032,3.709999084472649,5.89999866485595,4.569999694824212,0.9199981689453054,1,0.02865609072445552,1.4333379957529595,63.13999938964844,-1.5373013658853203,62.56000137329102,-1.134825488943847,61.9900016784668,0.02865609072445552
5342,2016-07-27,59.68000030517578,60.91999816894531,59.66999816894531,60.6500015258789,3328300.0,-0.01712781447001599,-1.525238513586412,0.659865940402388,34.8925373681372,38.99502706592145,2.627555211841546,2.9745258203218157,5.867816133498877,5.594072422629651,24.74454781411135,1.25,-1.5413717710034547,-2.7850000381469755,-5.162246745944003,-0.4077533303499479,-3.9736233920454893,-1.5963766842484617,4.12479866027833,0.2825461481265962,-45.40169052984852,1.1886233538985127,7,1.789999008178711,4.149997711181641,6.939999580383301,5.6100006103515625,2.2099990844726562,2,0.05495976478760878,-1.2603566857702648,60.72000122070313,1.4333379957529595,63.13999938964844,-1.5373013658853203,62.56000137329102,0.05495976478760878
5343,2016-07-28,61.13000106811523,61.25,59.5,59.52000045776367,1984400.0,0.024296259308391743,-1.121210159569795,-1.6597923548843843,45.17168396447081,40.801122161667664,0.9620545017193862,1.2059501656016707,4.419602097117327,4.121955148487395,26.55670816983884,1.75,-1.391858489349218,-1.0934993743896584,-2.8849672755073428,0.697968526728026,-1.9892333249485006,-0.1977654238308162,2.5094058654785343,43.93534960526594,-3.9728953484502867,0.8957339505588425,7,0.22499847412110086,2.6149978637695384,5.489998817443855,4.1599998474121165,1.2000007629394602,3,0.030590526733364376,-1.525238513586412,59.68000030517578,-1.2603566857702648,60.72000122070313,1.4333379957529595,63.13999938964844,0.030590526733364376
5344,2016-07-29,61.56000137329102,61.72000122070313,60.81999969482422,61.08000183105469,2156900.0,0.007034194301692498,1.2500059604701397,0.29813624861392063,44.213984619600375,41.855226045011754,0.4334056985115282,0.6701166172472597,4.024146629867069,3.6812155016152914,26.579342658239497,0.9000015258789134,-1.2156837326840204,-0.5744991302490163,-2.308353159375365,1.1593548988773321,-1.4414261448121906,0.2924278843141579,1.8310411442871128,55.52565718715895,11.13225649042274,0.866927014563173,7,-0.2050018310546946,2.184997558593743,5.014998435974114,3.729999542236321,1.009998321533196,4,-0.006010440843534082,-1.121210159569795,61.13000106811523,-1.525238513586412,59.68000030517578,-1.2603566857702648,60.72000122070313,-0.006010440843534082
5345,2016-08-01,61.70000076293945,62.099998474121094,61.18000030517578,61.47000122070313,1822200.0,0.002274194063114132,-1.2715965658363828,0.47916616996079797,43.9693033823667,43.08119507047164,0.22102078503617406,0.45084602906553073,3.828830648988344,3.4936590568399026,26.470260762488284,0.9199981689453125,-1.0505989073910342,-0.36949977874756,-2.06375553949362,1.3247559819985,-1.21662765912059,0.47762810162547,1.4575792035839967,72.84769634003852,32.60039911712635,0.8471278803730307,8,-0.345001220703125,1.9150009155273509,4.874999046325684,3.5900001525878906,1.2299995422363281,0,-0.00745541456701182,1.2500059604701397,61.56000137329102,-1.121210159569795,61.13000106811523,-1.525238513586412,59.68000030517578,-0.00745541456701182
5346,2016-08-02,60.2599983215332,61.63999938964844,60.2599983215332,61.38000106811523,1949300.0,-0.023338775098868392,-1.464281578463362,-4.869586850878331,38.40995066104982,44.08263511917933,1.4848206209006847,1.8909235847331871,5.187583556428166,4.874214293315674,25.99369397075883,1.44000244140625,-0.9007238691016042,-1.748002052307129,-3.6116555782589828,0.11565147364472494,-2.6798288152830523,-0.8161752893312055,2.678126846998836,29.230721829177757,-6.041588980541942,0.9318267629759255,8,1.095001220703125,2.7600021362304688,6.402502059936523,5.030002593994141,2.1599998474121094,1,0.01028879462083343,-1.2715965658363828,61.70000076293945,1.2500059604701397,61.56000137329102,-1.121210159569795,61.13000106811523,0.01028879462083343
5347,2016-08-03,60.72000122070313,60.83000183105469,59.93000030517578,60.1500015258789,2086100.0,0.007633636109902753,1.2784822351202836,-0.5089270509056637,38.35090971200688,44.032071694341134,0.8018799719249898,1.3837269687297251,4.6870748662433,4.349650395670217,25.554890625880756,0.9000015258789062,-0.83661891652865,-1.212999153137197,-3.159613956607572,0.7336156503331779,-2.186306554872381,-0.23969175140201315,2.011836437716987,46.923151411292366,14.696545663578306,0.9733074017351866,8,0.634998321533196,2.2549972534179616,5.767499923706048,4.569999694824212,0.729999542236321,2,0.015151484691202866,-1.464281578463362,60.2599983215332,-1.2715965658363828,61.70000076293945,1.2500059604701397,61.56000137329102,0.015151484691202866
5348,2016-08-04,61.04999923706055,61.599998474121094,60.81999969482422,60.95000076293945,1688100.0,0.0054347498307509845,-3.333319204848896,0.17543601343844512,42.91377193168173,43.635198239007885,0.3626575117406077,1.0259984711746952,4.293780087726873,3.953001780582639,24.82472912393146,0.8799972534179616,-0.7589220677401727,-0.8320011138916001,-2.816579595669218,1.1525773678860176,-1.824290354780409,0.16028812699720874,1.487928161854363,51.61289755507583,17.439624065938126,0.9922892408888093,8,0.30500030517578125,1.9249992370605469,5.417501449584961,4.240001678466797,2.010002136230476,3,0.013759216430554222,1.2784822351202836,60.72000122070313,-1.464281578463362,60.2599983215332,-1.2715965658363828,61.70000076293945,0.013759216430554222
5349,2016-08-05,62.41999816894531,62.52999877929688,61.20000076293945,61.290000915527344,1938300.0,0.022440605225316768,-1.030535106928213,11.30014496070802,50.487142709922416,41.96950206183829,-1.150250488150462,-0.3302148870570676,2.8605918927371334,2.5386512356615185,23.99258143541069,1.4799995422363352,-0.6469625152362966,0.5184978485107408,-1.4798200733671152,2.5168157703885967,-0.4806611124281872,1.5176568094496687,-2.9199981689453125,95.76920481121613,55.90604329640455,0.9991589609389284,8,-1.404998779296875,-0.5349998474121165,4.047502517700195,2.8700027465820312,0.18000030517578125,4,-0.001441786935767686,-3.333319204848896,61.04999923706055,1.2784822351202836,60.72000122070313,-1.464281578463362,60.2599983215332,-0.001441786935767686
5350,2016-08-08,62.16999816894531,62.75,61.88999938964844,62.75,1395600.0,-0.004005126679487492,1.9655099839520138,-0.513277204258968,49.08455559431969,43.054871104839506,-1.1759821624625602,-0.12190659718289965,3.0099897626905943,2.73089925191465,23.241017284018263,0.8600006103515625,-0.6095282865386977,0.2909978866577134,-1.6832457265792726,2.2652414998946995,-0.6961239199607832,1.27811969327621,-2.6093981933593753,79.43255695668289,34.59873602441537,0.987121806618494,8,-1.0449981689453125,-0.4849987030029297,3.3275012969970703,3.1200027465820312,-0.5,0,0.006433996101976813,-1.030535106928213,62.41999816894531,-3.333319204848896,61.04999923706055,1.2784822351202836,60.72000122070313,0.006433996101976813
5351,2016-08-09,62.31000137329102,62.61000061035156,61.86000061035156,61.86999893188477,1659400.0,0.0022519415870860815,-2.260876055263363,-0.7586225040119965,48.36428431937009,44.55173187719872,-1.1920856945391165,-0.3167408885634302,2.762489347981308,2.533052454886551,22.548887392309812,0.75,-0.6721030165823194,0.4555009841919002,-1.4824468034574778,2.3934487718412782,-0.5134729096327888,1.4244748780165892,-2.621825396728525,84.39721013032224,35.92565993362615,0.9689738938246905,8,-1.1850013732910227,-0.6250019073486399,3.122497558593743,2.979999542236321,-0.19000244140625,1,0.00995023139496376,1.9655099839520138,62.16999816894531,-1.030535106928213,62.41999816894531,-3.333319204848896,61.04999923706055,0.00995023139496376
5352,2016-08-10,61.540000915527344,62.27000045776367,61.43999862670898,62.1500015258789,1986600.0,-0.012357574077886957,-1.049374111087022,-1.3863573311138693,48.02458017409617,44.86872034493487,-0.14583371719955096,0.38311726916869304,3.4025455399847147,3.2447750530402004,21.786487863131292,0.8700027465820455,-0.9418214936142064,-0.2574995040893526,-2.159950975681589,1.6449519675028839,-1.2087252398854744,0.6937262317067692,-1.7293519780273456,37.30575683186477,-15.160814128250166,0.9512257357961189,8,-0.20000076293945312,0.14499855041503906,3.3174991607666016,3.489999771118164,0.4099998474121094,2,0.014299597665360597,-2.260876055263363,62.31000137329102,1.9655099839520138,62.16999816894531,-1.030535106928213,62.41999816894531,0.014299597665360597
5353,2016-08-11,62.66999816894531,62.72999954223633,61.65999984741211,62.0,2314100.0,0.01836199604496369,1.7088568476150927,-1.0983565550191488,50.460237609337334,45.562748454905645,-1.1559724546823205,-0.8270897689349113,2.1659507359832872,2.063596866111652,21.8661219659399,1.1899986267089844,-0.8138778165945553,0.8964979171752958,-0.9452547107874381,2.7382505451380297,-0.024378396806071123,1.8173742311566627,-2.7417751889453115,94.8385890043143,42.200611895404705,0.9208763139813653,8,-1.3299980163574219,-0.9849987030029297,2.187501907348633,2.3600025177001953,-1.279998779296875,3,-0.01946700880247354,-1.049374111087022,61.540000915527344,-2.260876055263363,62.31000137329102,1.9655099839520138,62.16999816894531,-0.01946700880247354
5354,2016-08-12,62.75,63.16999816894531,62.459999084472656,62.52000045776367,1029100.0,0.0012765570989650143,-3.057111094157012,0.3432838370265777,48.296946577601574,46.043597698820626,-1.1727482845785957,-0.9336978784246881,1.966155052686986,1.941460979244539,21.548095728855703,0.7099990844726562,-0.5319409821399503,0.9629997253417955,-0.9043381504302133,2.830337601113804,0.029330787455791096,1.8966686632277998,-2.708905939200001,75.72264277004436,27.26385860459399,0.9336689378860028,8,-1.2000007629394531,-1.0650005340576172,2.042501449584961,2.280000686645508,-1.2700004577636719,4,0.004940260928940621,1.7088568476150927,62.66999816894531,-1.049374111087022,61.540000915527344,-2.260876055263363,62.31000137329102,0.004940260928940621
5355,2016-08-15,62.36999893188477,62.97999954223633,62.34000015258789,62.66999816894531,1242500.0,-0.006055793914186869,-2.555583812823855,-1.3043471049706954,58.76724973518075,48.305519818168506,-0.7685327640645667,-0.5786385786816837,2.2210887276586178,2.278766357916446,21.088822396518964,0.6399993896484375,-0.44251208663265373,0.5799987792968793,-1.2910658388843146,2.451063397478073,-0.35553352979371766,1.5155310883874762,-2.1411706245960573,53.75725729809171,-0.2838396747827616,0.9355323090905978,8,-0.8199996948242259,-0.6849994659423899,2.1250019073486257,2.660001754760735,-0.00999832153321023,0,0.0036876630780049435,-3.057111094157012,62.75,1.7088568476150927,62.66999816894531,-1.049374111087022,61.540000915527344,0.0036876630780049435
5356,2016-08-16,62.27000045776367,62.61999893188477,61.97000122070313,62.22999954223633,1311200.0,-0.0016033104991762803,-1.3214305177112307,-0.13333672418397377,65.28924800967047,51.29866851790891,-0.39496637944571233,-0.5136381074739518,2.205174416543983,2.347029562815436,20.709702371665877,0.6499977111816406,-0.3710301178563,0.4855003356933594,-1.3788967042227185,2.3498973756094372,-0.4466981842646831,1.4176988556514019,-1.8647019587755622,47.97699714889913,-12.332788331625586,0.9321985199580392,8,-0.27500152587890625,-0.5850009918212891,2.2024993896484375,2.760000228881836,-0.279998779296875,1,-0.00963549517275697,-2.555583812823855,62.36999893188477,-3.057111094157012,62.75,1.7088568476150927,62.66999816894531,-0.00963549517275697
5357,2016-08-17,62.41999816894531,62.47999954223633,61.91999816894531,62.34000015258789,1381200.0,0.0024088278477432112,4.599992370634572,1.9999046347510967,58.99579319345407,53.08555976921695,-0.31118431370233424,-0.7210835913767539,1.9353932931838074,2.1546695518661494,20.684477636593872,0.5600013732910156,-0.29919131845758073,0.6484981536865249,-1.1930941016429486,2.4900904090159983,-0.27229797397821187,1.5692942813512616,-1.8488176897597697,50.331070617451125,-11.552199009550435,0.9207961276647352,8,-0.2349987030029297,-0.7349987030029297,2.052501678466797,2.6100025177001953,0.6300010681152344,2,-0.004806139792708164,-1.3214305177112307,62.27000045776367,-2.555583812823855,62.36999893188477,-3.057111094157012,62.75,-0.004806139792708164
5358,2016-08-18,62.61999893188477,62.7400016784668,62.11999893188477,62.27999877929688,1374800.0,0.0032041135662665976,1.1379196948272172,4.250107291020933,57.63686733213138,53.87997361612906,-0.29620991552135933,-0.9185616968954307,1.6173976664892464,1.910484732955247,20.13782386316772,0.6200027465820241,-0.018681041672188314,0.8169990539550867,-1.0615114014996152,2.6955095094097885,-0.12225617377226428,1.7562542816824376,-1.8928893913136449,56.000061035156826,-6.411154054889799,0.9392552277273521,8,-0.3150005340576243,-0.9349994659423899,1.3075008392333842,2.410001754760735,-0.14999771118164062,3,-0.010699427984246945,4.599992370634572,62.41999816894531,-1.3214305177112307,62.27000045776367,-2.555583812823855,62.36999893188477,-0.010699427984246945
5359,2016-08-19,61.63000106811523,62.459999084472656,61.59000015258789,62.4000015258789,1293100.0,-0.01580961163615513,-1.0470507981671893,-2.264706212343906,49.55070804494581,53.93176833286529,0.6369212124707744,-0.001907277449817002,2.4451602818105798,2.8508914705531723,19.807448574740498,1.029998779296882,0.22514707458945082,-0.1264987945556726,-1.9718593822992219,1.7188617931878767,-1.0491790884274437,0.7961814993160985,-0.7563182098416448,2.8777649706345403,-55.808573831724594,0.9226802938717739,8,0.6749973297119212,-0.24500083923339133,2.1974992752075266,3.3999996185302805,-0.1100006103515554,4,-0.0038942345336248074,1.1379196948272172,62.61999893188477,4.599992370634572,62.41999816894531,-1.3214305177112307,62.27000045776367,-0.0038942345336248074
5360,2016-08-22,61.47999954223633,61.77999877929688,61.22999954223633,61.63000106811523,1042100.0,-0.002433904320610192,1.4444576311416586,0.19480706065364123,59.384624774639384,55.15625060567299,0.7585199069347794,0.018292615038902227,2.4446024457341764,2.9543969419488008,19.957729004129472,0.549999237060554,0.3942933049438224,-0.193500328063962,-1.9225122808198165,1.5355116246918925,-1.0580063044418893,0.6710056483139653,-0.46853776532244495,16.55626796820922,-43.961743879839446,0.8645059763779287,8,0.7199993133544922,-0.125,2.347500801086426,3.5500011444091797,-0.3400001525878906,0,0.0,-1.0470507981671893,61.63000106811523,1.1379196948272172,62.61999893188477,4.599992370634572,62.41999816894531,0.0
5361,2016-08-23,62.459999084472656,62.52000045776367,61.77000045776367,61.90999984741211,1040100.0,0.015940135808932165,1.2387993418243308,-3.66662428157283,62.39315310419771,56.752758709017606,-0.22122952994401857,-0.8692329013626718,1.324905860715262,1.9213123016854468,18.61958708945756,1.0400009155273438,0.3952925962128191,0.6994993209838896,-1.0023932967854066,2.4013919387531857,-0.15144698790075495,1.550445629868534,-1.3190251240368838,81.45680808815727,18.42521506710503,0.8509463088846464,8,-0.26000022888183594,-1.1049995422363281,1.3575010299682617,2.5700016021728516,-1.829998016357429,1,-0.0016010002495493447,1.4444576311416586,61.47999954223633,-1.0470507981671893,61.63000106811523,1.1379196948272172,62.61999893188477,-0.0016010002495493447
5362,2016-08-24,62.959999084472656,63.22000122070313,62.5099983215332,62.63000106811523,1789700.0,0.008005123396236158,-1.49122290410448,0.5999972256708804,63.282338054397854,58.17743653624655,-0.5572174515125567,-1.1709389621932402,0.6768553880231138,1.3658056773416263,16.605246231449243,0.7600021362304759,0.44872316936999823,1.0354993820190401,-0.4392340509407049,2.510232814978785,0.29813266553916407,1.7728660984989162,-1.7299995422363281,86.93457703860861,21.53085440892596,0.7373667164798728,8,-0.7349987030029297,-1.5999984741210938,0.8975009918212891,2.0700016021728516,-1.6399993896484375,2,-0.015406566393122545,1.2387993418243308,62.459999084472656,1.4444576311416586,61.47999954223633,-1.0470507981671893,61.63000106811523,-0.015406566393122545
5363,2016-08-25,63.0,63.209999084472656,62.83000183105469,62.959999084472656,1371700.0,0.0006353385658992572,-1.5333536786958624,0.12121562416913977,54.948820568637174,58.91653364636162,-0.6095897015761196,-1.1211426760006304,0.5052368352527452,1.310523677183113,14.831714030822294,0.37999725341796875,0.5066536678715892,0.9820003509521484,-0.5175512891735821,2.481551991077879,0.2322245308892832,1.7317761710150137,-1.6108003234863304,88.94467160084851,26.250856970823797,0.7497758200628648,8,-0.7749996185302734,-1.6399993896484375,0.8999996185302734,2.030000686645508,-1.6399993896484375,3,0.0007936386835007969,-1.49122290410448,62.959999084472656,1.2387993418243308,62.459999084472656,1.4444576311416586,61.47999954223633,0.0007936386835007969
5364,2016-08-26,61.18999862670898,63.1500015258789,60.90999984741211,62.709999084472656,1836600.0,-0.028730180528428906,-1.153849821827785,-37.99914171276005,43.39623126518872,57.20864270525139,1.0681853899362252,0.6953697119009092,2.1585849802855748,3.0915300841475,13.874355358533947,2.2400016784667898,0.5886501496988359,-0.8095008850097756,-2.341619473070942,0.722617703051391,-1.5755601790403588,-0.04344159097919231,2.030002593994155,12.121152070916652,-46.453684768307184,0.7660592940305815,8,0.8750019073486399,0.17000198364258523,2.6400012969970774,3.8400020599365305,0.5300025939941548,4,0.020918493589170417,-1.5333536786958624,63.0,-1.49122290410448,62.959999084472656,1.2387993418243308,62.459999084472656,0.020918493589170417
5365,2016-08-29,61.2400016784668,61.66999816894531,61.0099983215332,61.099998474121094,1239900.0,0.0008171768733460372,-3.1249538069069103,-0.09210734354099125,42.70123173577528,54.698863119263045,0.9398733054802122,0.6420562681093003,1.9512140864463134,3.017478245866471,13.2461558136034,0.6599998474121094,0.5524025948370266,-0.7364978790283203,-2.301015460484116,0.8280197024274756,-1.5187566697562147,0.04576091169957408,1.9699974060058594,14.285785059276353,-39.32809000048198,0.7822587907278967,8,0.8249988555908203,0.11999893188476562,2.589998245239258,3.789999008178711,0.31999969482422586,0,0.004572154990572619,-1.153849821827785,61.18999862670898,-1.5333536786958624,63.0,-1.49122290410448,62.959999084472656,0.004572154990572619
5366,2016-08-30,60.88000106811523,61.349998474121094,60.83000183105469,61.31999969482422,1141800.0,-0.005878520582701996,1.0800024414248766,-3.1427754012152764,45.23121634233478,53.1694656913609,1.2091190902714288,1.1076787841370646,2.1386819999726114,3.3493361395723227,12.085671588323875,0.5199966430664062,0.5252207427346036,-1.1274986267089915,-2.568504106929069,0.3135068535110861,-1.8480013668190338,-0.40699588659894914,2.283998031616221,2.0920188213058237,-51.371193861020295,0.720502740110039,8,1.145000457763679,0.47999954223633523,2.9499988555908274,4.1499996185302805,0.06999969482422586,1,0.004270668807024425,-3.1249538069069103,61.2400016784668,-1.153849821827785,61.18999862670898,-1.5333536786958624,63.0,0.004270668807024425
5367,2016-08-31,61.63999938964844,61.790000915527344,60.88999938964844,60.97999954223633,2317400.0,0.012483546455311245,-1.1428603866467455,-1.500004334896762,42.13741756180977,51.4473046057696,0.3652525856097242,0.44284316337835605,1.2278663866827628,2.566127150303487,10.524513379904146,0.9099998474121165,0.41089097659644835,-0.41350021362304545,-1.7352569468353494,0.9082565195892585,-1.074378580229201,0.24737815298311006,1.430639819335937,34.033550140887506,-13.609535416019618,0.6608783666061527,8,0.38500213623046875,-0.279998779296875,1.6950006484985352,3.0050010681152344,-0.00999832153321023,2,-0.016385436916516616,1.0800024414248766,60.88000106811523,-3.1249538069069103,61.2400016784668,-1.153849821827785,61.18999862670898,-0.016385436916516616
5368,2016-09-01,61.88999938964844,61.9000015258789,61.15999984741211,61.6500015258789,1326300.0,0.004055807957097146,4.6922738343263815,0.3636332109932772,43.60118709724301,50.78624672269151,0.0009079197985926157,0.2729972315094642,0.8274892411247947,2.2759320412907584,9.607127700078898,0.7400016784667898,0.24391222992463213,-0.20550022125244283,-1.4437403489348597,1.032739906429974,-0.8246202850936513,0.4136198425887656,1.0910143242187473,45.68955594944882,1.5323195284771032,0.6191200638412089,9,0.13500213623046875,-0.529998779296875,0.7599992752075195,2.2849998474121094,0.470001220703125,3,-0.00920988367176423,-1.1428603866467455,61.63999938964844,1.0800024414248766,60.88000106811523,-3.1249538069069103,61.2400016784668,-0.00920988367176423
5369,2016-09-02,62.33000183105469,62.709999084472656,62.06999969482422,62.06999969482422,1252800.0,0.007109427140822522,-3.9230317791014993,1.0833518771656225,49.705036242423304,49.71073688577862,-0.3680629620434459,-0.18350142187292562,0.21333163472689876,1.8026750864428323,9.200379430994937,0.8199996948242188,0.14952471549096913,0.239002037048337,-0.9949194332505442,1.4729235073472182,-0.3779586981011036,0.8559627721977776,0.5649714074999963,79.78735060771463,35.32244594654542,0.6169607351494388,9,-0.30500030517578125,-0.7550010681152344,0.21999740600585938,1.7599983215332031,0.06999969482421164,4,-0.015562348663686998,4.6922738343263815,61.88999938964844,-1.1428603866467455,61.63999938964844,1.0800024414248766,60.88000106811523,-0.015562348663686998
5370,2016-09-06,62.56999969482422,62.86000061035156,62.04999923706055,62.540000915527344,1252500.0,0.0038504389013183093,1.6557395502413887,0.11537897238768743,52.167623923878054,48.574566976854214,-0.48856181015612066,-0.4131796002760808,-0.16487184379159459,1.5421367508809283,8.910231220883261,0.8100013732910156,0.053769188179806804,0.4589998245239286,-0.7931453264963224,1.7111449755441797,-0.16707275098620045,1.0850724000340577,-1.7399978637695312,85.71423202393301,39.971264518060394,0.626072575510127,9,-0.5449981689453125,-0.9949989318847656,-0.020000457763671875,1.5200004577636719,0.22999954223632812,1,-0.01358476072026249,-3.9230317791014993,62.33000183105469,4.6922738343263815,61.88999938964844,-1.1428603866467455,61.63999938964844,-0.01358476072026249
5371,2016-09-07,62.93000030517578,63.18000030517578,62.18999862670898,62.27999877929688,1167000.0,0.005753565800022509,-1.3855409504549814,21.667599186164566,53.57645011898849,47.496134984030945,-0.8659449000344068,-0.7634946398178073,-0.6004924774087925,1.1738591948308397,8.659361531613913,0.990001678466804,0.11078177533254774,0.7880004882812486,-0.5145727307270249,2.090573707289522,0.13671387877711538,1.4392870977853818,-2.0593984985351597,89.08297379687161,42.10606527815051,0.6512866095041351,9,-0.9099998474121094,-1.3549995422363281,-0.44499969482421875,1.1599998474121094,-0.75,2,-0.021770203801700583,1.6557395502413887,62.56999969482422,-3.9230317791014993,62.33000183105469,4.6922738343263815,61.88999938964844,-0.021770203801700583
5372,2016-09-08,62.41999816894531,63.11999893188477,62.40999984741211,62.93999862670898,1005600.0,-0.008104276716307646,-1.6296403568880644,-0.7999988262497484,48.65590998142384,46.796922696562795,-0.492375898885669,-0.1941386115537398,-0.18326698364798233,1.6631140375406943,8.091332282022956,0.7099990844726634,0.09255306951573061,0.23399848937988565,-1.0421364114963012,1.5101333902560725,-0.4040689610582078,0.8720659398179791,-1.4570204223632857,62.37614039593527,15.85732486278497,0.6380674504380937,9,-0.4149971008300781,-0.8449974060058594,-0.2324981689453125,1.6700019836425781,-0.18999862670898438,3,-0.023550103318285553,-1.3855409504549814,62.93000030517578,1.6557395502413887,62.56999969482422,-3.9230317791014993,62.33000183105469,-0.023550103318285553
5373,2016-09-09,61.45000076293945,62.25,61.38000106811523,62.15999984741211,1115600.0,-0.015539849959310681,-1.047059985100197,1.3653816527895135,48.78706088601678,47.39590376554369,0.2622058783382002,0.716509124818657,0.6575581293498942,2.632060506310694,8.066809110233462,1.0399971008300852,-0.05756609756637232,-0.6749990463256808,-1.9702122203169523,0.6202141276655908,-1.3226056333213165,-0.02739245933004497,-0.3983421140136727,3.8888735829986905,-46.16120454092185,0.6476065869956348,9,0.5550003051757812,0.5699996948242188,0.7149982452392578,2.6399993896484375,1.1199989318847656,4,0.002929215670316676,-1.6296403568880644,62.41999816894531,-1.3855409504549814,62.93000030517578,1.6557395502413887,62.56999969482422,0.002929215670316676
5374,2016-09-12,63.06000137329102,63.13999938964844,61.54999923706055,61.56000137329102,2066000.0,0.026200172341129813,-1.0920995833960554,-2.1126787805847775,58.8964018145577,49.19536710763063,-1.178579450207721,-0.9160421222480437,-0.9811063602670629,1.0311587096617458,8.232479160361304,1.6899986267089844,-0.2274063553280854,0.9195014953613381,-0.4140564036538521,2.2530593943765282,0.252722545853743,1.5862804448689332,-1.9232090581152406,93.33338984739127,37.4335964687992,0.6667789495075968,9,-1.0550003051757884,-1.0349998474121165,-0.8950023651123118,1.029998779296868,-0.030002593994140625,0,-0.011100551025930439,-1.047059985100197,61.45000076293945,-1.6296403568880644,62.41999816894531,-1.3855409504549814,62.93000030517578,-0.011100551025930439
5375,2016-09-13,62.599998474121094,62.81000137329102,62.099998474121094,62.7400016784668,1312000.0,-0.0072946858412972215,4.0714022969712245,-0.09333546956380208,50.8373160984629,49.81826708053376,-0.5647643723126521,-0.461590745226232,-0.5447427032448928,1.503266378759136,8.309569493403771,0.960002899169929,-0.3397657455407952,0.44799861907959126,-0.8978029098310643,1.7938001479902468,-0.2249021453757365,1.120899383534919,-1.3814778393453082,67.77766239491048,14.486453739122922,0.6729007644553283,9,-0.5649986267089844,-0.5749969482421875,-1.1499996185302734,1.4900016784667969,0.770000457763679,1,-0.0031948395066634383,-1.0920995833960554,63.06000137329102,-1.047059985100197,61.45000076293945,-1.6296403568880644,62.41999816894531,-0.0031948395066634383
5376,2016-09-14,61.66999816894531,62.31999969482422,61.33000183105469,62.290000915527344,1649600.0,-0.014856235269082974,1.9117571160901614,4.428489686929511,42.66211796646893,49.87656712549588,0.546558168924129,0.4439138251122472,0.39900349176882344,2.4319432184240384,8.236411514562928,1.2699966430664062,-0.24351234789915566,-0.45200157165527344,-1.8133874509101489,0.909384307599602,-1.1326945112827147,0.22869136797216782,-0.3730183473535291,18.78435339740347,-29.001549744897112,0.6806929396274393,9,0.5000019073486328,0.35500335693359375,-0.2649984359741211,2.420001983642578,1.2100028991699148,2,0.018323351737737914,4.0714022969712245,62.599998474121094,-1.0920995833960554,63.06000137329102,-1.047059985100197,61.45000076293945,0.018323351737737914
5377,2016-09-15,62.11999893188477,62.15999984741211,61.22000122070313,61.56000137329102,1576400.0,0.007296915458091746,1.9374985098825026,-0.9032178674706208,45.21738986211962,50.05614521048218,0.19199614005341914,-0.03132030992191659,-0.055272590324953796,1.980667545014846,8.15080871174657,0.9399986267089773,-0.12536757143565325,0.012999153137215558,-1.341153574464812,1.367151880739243,-0.6640772106637982,0.6900755169382293,1.0600013732910085,46.87492549412315,4.117894111289047,0.6770763638010134,9,0.0800018310546804,-0.09499740600586648,-0.7149991989135813,1.970001220703118,0.950000762939446,3,0.0009658946285044934,1.9117571160901614,61.66999816894531,4.0714022969712245,62.599998474121094,-1.0920995833960554,63.06000137329102,0.0009658946285044934
5378,2016-09-16,61.95000076293945,62.25,61.84000015258789,62.15999984741211,2941000.0,-0.0027366093346480325,1.1025666105872687,-0.375,55.02646570559237,50.64741515083429,0.415047218398918,0.09055230774978895,0.11322245542685039,2.1420024454354234,8.288424546628173,0.4099998474121094,0.002097149815249111,-0.12349910736084269,-1.4572118775485094,1.210213662826824,-0.7903554924546725,0.5433572777329871,1.1907995605468784,38.02084575097928,-8.255689518073005,0.6668563850938326,9,0.25,0.07500076293945312,-0.4375009536743164,2.1399993896484375,1.3600006103515696,4,0.00451975425098583,1.9374985098825026,62.11999893188477,1.9117571160901614,61.66999816894531,4.0714022969712245,62.599998474121094,0.00451975425098583
5379,2016-09-19,61.38999938964844,62.349998474121094,61.31000137329102,62.22000122070313,721100.0,-0.009039570079005133,-1.1010087776758968,3.952406902815656,50.929353444547225,50.509829542019766,0.9249558223620369,0.6657866792019931,0.666471995854458,2.6935090105321677,8.142097188540173,1.039997100830071,0.09153547813841101,-0.6715003967285185,-2.0261689720592884,0.6831681786022514,-1.3488346843938999,0.005833890936862929,1.7123849517822265,10.691707712644913,-37.994308306316526,0.6773342876653836,9,0.8100013732910156,0.6350021362304688,0.12250041961669922,2.700000762939453,0.3300018310546946,0,0.019221376721087813,1.1025666105872687,61.95000076293945,1.9374985098825026,62.11999893188477,1.9117571160901614,61.66999816894531,0.019221376721087813
5380,2016-09-20,61.47999954223633,61.90999984741211,61.31000137329102,61.70000076293945,818100.0,0.0014660393139385164,-1.1428610354223723,0.2650611269418122,53.846142560071705,50.539795368806786,0.7421211248819404,0.6069027459799514,0.5516062335045646,2.603275024040613,7.695176255113129,0.5999984741210866,0.15844770868402236,-0.5815002441406278,-1.9361688194713977,0.773168331190142,-1.2588345318060092,0.09583404352475355,1.5847371367797862,23.008756945803675,-30.26691734430164,0.6773342876653836,9,0.7000007629394531,0.5450019836425781,0.13749980926513672,2.6100006103515625,-0.31999969482421875,1,0.025211438656497,-1.1010087776758968,61.38999938964844,1.1025666105872687,61.95000076293945,1.9374985098825026,62.11999893188477,0.025211438656497
5381,2016-09-21,62.36000061035156,62.43000030517578,61.38999938964844,61.38999938964844,1121300.0,0.014313615397974822,-1.1443290860468776,-4.409071993341656,54.54545892412128,51.19418969577316,-0.2539420422232226,-0.2961582647245393,-0.34935026571996985,1.7425253695888472,7.78292806725325,1.0400009155273438,0.16455867674326896,0.3035007476806655,-1.0457020636732892,1.6527035590346202,-0.3711006579963083,0.9781021533576393,0.6678413594982899,94.21489687699007,36.914612237720206,0.6746014056769774,9,-0.18000030517578125,-0.33499908447265625,-0.7425012588500977,1.7299995422363281,-0.8400001525878906,2,0.01619625259217128,-1.1428610354223723,61.47999954223633,-1.1010087776758968,61.38999938964844,1.1025666105872687,61.95000076293945,0.01619625259217128
5382,2016-09-22,61.9900016784668,62.81999969482422,61.91999816894531,62.4900016784668,1115700.0,-0.005933273384595594,-1.812473923253901,-0.5154632688375019,50.6219044153197,51.398061199029044,0.05436445319850236,-0.002693192938778566,-0.001169724355762014,2.108104301543989,8.060543388989123,0.9000015258789062,0.12038755144909175,-0.017998313903810015,-1.2984357794936443,1.2624391516860243,-0.6582170466987236,0.6222204188911036,1.0016834764001246,45.033182850516496,-13.168369941769612,0.6402187327949159,9,0.18999862670898438,0.034999847412109375,-0.15000247955322266,2.0999984741210938,0.6199989318847656,3,0.014357144145030531,-1.1443290860468776,62.36000061035156,-1.1428610354223723,61.47999954223633,-1.1010087776758968,61.38999938964844,0.014357144145030531
5383,2016-09-23,63.04999923706055,63.40999984741211,61.68000030517578,61.68000030517578,1704300.0,0.017099492335744815,-1.5255487460217132,-2.7399978637695312,54.157028976282355,50.87146421699845,-0.8435095126462784,-1.115969195280499,-1.0862701194456292,1.0518814507891818,8.51944136592602,1.7299995422363281,0.05653593413596525,1.039499282836914,-0.24926135438266073,2.328259920056489,0.3951189642271231,1.683879601446705,-1.8299980163574148,82.85710133659818,26.25471910339631,0.6443803186097878,9,-0.7349987030029297,-0.9299983978271484,-1.114999771118164,1.0400009155273438,1.7400016784667969,4,0.00031721582879762344,-1.812473923253901,61.9900016784668,-1.1443290860468776,62.36000061035156,-1.1428610354223723,61.47999954223633,0.00031721582879762344
5384,2016-09-26,62.47000122070313,63.09000015258789,62.41999816894531,62.79999923706055,1273700.0,-0.009199017024198342,-2.1162584388279235,-0.24087465229146018,49.44445292154952,50.71670164178585,-0.3978415901707564,-0.4586763558341076,-0.5170326622324879,1.625134607287599,7.781742635569663,0.6700019836425781,0.05734837916146773,0.39550113677979226,-0.8480330930525639,1.6390353666121484,-0.22626597813638227,1.0172682516959668,-1.206200027465819,55.23812810852659,2.222436672086708,0.621767114916177,9,-0.15500068664551492,-0.35000038146973367,-0.4750022888183665,1.6199989318847585,1.8699951171874787,0,0.013446456477889557,-1.5255487460217132,63.04999923706055,-1.812473923253901,61.9900016784668,-1.1443290860468776,62.36000061035156,0.013446456477889557
5385,2016-09-27,61.52000045776367,62.72999954223633,61.25,62.63000106811523,1587400.0,-0.01520731141949494,1.2595454969016446,3.3636584322656478,42.64859319615541,50.71519888952879,0.4278429269405919,0.5411202776742883,0.41642697783475313,2.578126275282216,7.040150453083921,1.4799995422363281,0.10883999509012199,-0.5684995651245117,-1.778323809821046,0.6413246795720227,-1.173411687472779,0.03641255722375547,1.8899993896484375,12.500022075795922,-34.46820281236742,0.604912122348267,9,0.7950000762939453,0.6000003814697266,0.3249988555908203,2.5699996948242188,3.1000022888183594,1,0.0032509876698842977,-2.1162584388279235,62.47000122070313,-1.5255487460217132,63.04999923706055,-1.812473923253901,61.9900016784668,0.0032509876698842977
5386,2016-09-28,61.13999938964844,61.61000061035156,60.5,61.38000106811523,2051500.0,-0.006176870372036514,2.171426858709217,0.21621760945768967,43.23467810161937,50.49489758280655,0.8099302761250371,0.9924836396694516,0.7728735907061264,2.9666031491159686,6.3461994336941245,1.1100006103515625,-0.08396893147140361,-0.9615005493164048,-2.121197298309788,0.19819619967697832,-1.5413489238130964,-0.38165217481971325,2.226800460815433,21.99310732670983,-22.07493461405196,0.5798483744966908,9,0.8150005340576172,0.8150005340576172,0.6374998092651367,2.950000762939453,2.6599998474121094,2,0.0003271255800350037,1.2595454969016446,61.52000045776367,-2.1162584388279235,62.47000122070313,-1.5255487460217132,63.04999923706055,0.0003271255800350037
5387,2016-09-29,60.63000106811523,61.43000030517578,60.63000106811523,61.06000137329102,1125500.0,-0.008341483916003423,-2.7209240432212867,1.7916554080903928,45.444446139865434,49.43022874217022,1.2140117890677473,1.4998329772163501,1.2432342383651829,3.4509021730937874,6.061629409287839,0.799999237060554,-0.17962341025270945,-1.420998954772955,-2.7420495693768387,-0.09994834016907106,-2.0815242620748933,-0.7604736474710165,2.6221267883300854,4.467390891131436,-42.83723510261971,0.660525307301941,9,1.3249988555908274,1.3249988555908274,1.147498130798347,3.3699989318847727,3.2299995422363352,3,0.014679191389895818,2.171426858709217,61.13999938964844,1.2595454969016446,61.52000045776367,-2.1162584388279235,62.47000122070313,0.014679191389895818
5388,2016-09-30,61.31999969482422,61.5,60.61000061035156,60.61000061035156,2300300.0,0.011380481849799118,-1.507043766991543,-1.6511594897180129,39.23266023738943,48.13059616359713,0.4752244494278699,0.8062802999184271,0.5430426604259111,2.7356024444051457,5.845035213485256,0.8899993896484375,-0.10477164038456976,-0.7025003433227539,-2.0622042772933113,0.6572035906478035,-1.382352310308029,-0.022648376337478737,1.8220430473632803,31.66021801214517,-9.416338967636403,0.679851966985278,9,0.6350002288818359,0.6350002288818359,0.4725008010864258,2.6800003051757812,4.180000305175781,4,0.021037197031105404,-2.7209240432212867,60.63000106811523,2.171426858709217,61.13999938964844,1.2595454969016446,61.52000045776367,0.021037197031105404
5389,2016-10-03,61.36000061035156,61.47999954223633,60.15999984741211,60.86000061035156,3757700.0,0.0006523306543773089,2.5675770416421804,0.704226260194926,41.90601497393956,46.80391532069356,0.48111509479015524,0.7271654563129459,0.4747278460396487,2.6948656530468043,6.526849256298077,1.3199996948242188,-0.08777948457500173,-0.6139993667602539,-1.9965278104795274,0.7685290769590196,-1.3052635886198871,0.0772648550993793,1.6763604221484343,46.69264223478945,8.622079360792789,0.6912642218596355,10,0.4249992370605469,0.4249992370605469,0.43249988555908203,2.6399993896484375,4.25,0,0.055899613283203475,-1.507043766991543,61.31999969482422,-2.7209240432212867,60.63000106811523,2.171426858709217,61.13999938964844,0.055899613283203475
5390,2016-10-04,61.72000122070313,63.9000015258789,61.290000915527344,63.599998474121094,6515000.0,0.005867024230290507,1.104836352785193,-3.7599945068359233,50.352631012590166,46.338045552745655,0.17739377882913487,0.31644429619599634,0.07131487382653745,2.325197710493562,7.097800678749694,2.6100006103515554,-0.15406604743972707,-0.21149883270263103,-1.568915349355116,1.145917683949854,-0.89020709102887,0.4672094256236079,-1.5600013732910227,41.711247946031506,1.151492695303034,0.6787082583262417,10,0.3099994659423757,0.3099994659423757,-0.007500648498542262,2.154998779296868,6.860000610351555,1,0.042449693217255335,2.5675770416421804,61.36000061035156,-1.507043766991543,61.31999969482422,-2.7209240432212867,60.63000106811523,0.042449693217255335
5391,2016-10-05,61.56000137329102,62.22000122070313,61.31999969482422,61.540000915527344,2613100.0,-0.0025923500364163354,-2.913025450504646,-0.010638556906036326,45.8823681207779,45.81143040890768,0.23689148160104878,0.38846136264889,0.26316378834274445,2.482485264092098,7.480442226623166,0.9000015258789134,-0.14521978951630388,-0.30299873352050355,-1.58439737409865,0.9783999070576428,-0.9436980538095767,0.3377005867685696,-1.4000015258789134,37.433179079557064,-2.23159267226886,0.6406993202890732,10,0.4699993133544851,0.4699993133544851,0.1524991989135671,2.3149986267089773,7.749996185302727,2,0.04970762353846614,1.104836352785193,61.72000122070313,2.5675770416421804,61.36000061035156,-1.507043766991543,61.31999969482422,0.04970762353846614
5392,2016-10-06,60.95000076293945,61.599998474121094,60.68999862670898,61.4000015258789,1626800.0,-0.00990904153254668,1.1411895647178845,-22.499523173747136,43.09392061422969,44.582196146457385,0.7642196995600798,0.9303883142853522,0.9321093316385998,3.086677976977114,7.687019358748777,0.9099998474121165,-0.18502093252308782,-0.8394994735717773,-2.1545694619726987,0.47557051482914403,-1.497034467772238,-0.18196447937131666,-0.7152008819580047,21.12300965199577,-17.97517659922271,0.6575349942004607,10,1.0799999237060547,1.0799999237060547,0.7425003051757812,2.924999237060547,9.170001983642578,3,0.04675961342815982,-2.913025450504646,61.56000137329102,1.104836352785193,61.72000122070313,2.5675770416421804,61.36000061035156,0.04675961342815982
5393,2016-10-07,61.63000106811523,61.7599983215332,61.040000915527344,61.27000045776367,1607100.0,0.011156690675371506,1.3225905690096476,-0.7999999999999968,51.63044689508898,44.82508436573955,-0.15465352195727888,0.2788620074339079,0.27342592900176754,2.394865303951015,7.513519740287723,0.80999755859375,-0.28672609845146013,-0.1684991836547951,-1.4762294946606218,1.1392311273510316,-0.8223643391577085,0.48536597184811825,-1.3218971542358275,39.304827833813796,-3.246690495786474,0.6538651555029122,10,0.39999961853028054,0.39999961853028054,0.0625000000000071,2.2449989318847727,10.880001068115241,4,0.036183668726075036,1.1411895647178845,60.95000076293945,-2.913025450504646,61.56000137329102,1.104836352785193,61.72000122070313,0.036183668726075036
5394,2016-10-10,62.36000061035156,62.56999969482422,61.65999984741211,61.81999969482422,1458700.0,0.011844873107003773,-1.116277212966413,1.5000000000000295,55.500009298329,46.25301948820328,-1.007887739055242,-0.5336281071731293,-0.44019685979404954,1.670910141745452,8.11784655157392,0.9399986267089915,-0.3096743161141404,0.5965003967285156,-0.6019767694434393,1.7949775629004705,-0.0027381863574618137,1.195738979814493,-1.9800587442321742,52.02493692683059,6.712170486713106,0.5992385830859763,10,-0.3299999237060547,-0.3299999237060547,-0.6674995422363281,1.3849983215332031,10.709999084472656,0,0.050352779969780936,1.3225905690096476,61.63000106811523,1.1411895647178845,60.95000076293945,-2.913025450504646,61.56000137329102,0.050352779969780936
5395,2016-10-11,62.4000015258789,62.70000076293945,61.97000122070313,62.54999923706055,1744400.0,0.0006414514935186855,2.244436909252713,-0.27777306828297843,50.27933615706327,47.03575927214149,-1.016867656929712,-0.6212313876965752,-0.4675318438455136,1.5915815182695283,8.789266407931741,0.729999542236321,-0.45706968310256,0.6465011596679631,-0.5256363705634541,1.8186386898993803,0.06043239455225802,1.2325699247836681,-1.9496584665643226,85.07468068550577,44.049652567568714,0.5860687651157079,10,-0.37000083923339133,-0.37000083923339133,-0.6000003814697195,1.3449974060058665,9.199996948242195,1,0.051442291762467285,-1.116277212966413,62.36000061035156,1.3225905690096476,61.63000106811523,1.1411895647178845,60.95000076293945,0.051442291762467285
5396,2016-10-12,62.79999923706055,63.15999984741211,62.18000030517578,62.52999877929688,1386300.0,0.006410219573724785,-1.0206230164504344,-1.8000305180436607,55.63281045238414,48.167799751310234,-1.2925577325966273,-0.9826105883050928,-0.8035317860422282,1.1501910164770948,9.198163784711369,0.9799995422363281,-0.5104843778276731,0.9899988174438477,-0.2707776768338377,2.250775311721533,0.35961057030500854,1.6203870645826868,-2.2806630084146846,85.42508370708086,43.05199587184046,0.630388247138841,10,-0.7699985504150391,-0.7699985504150391,-0.9999980926513672,0.9449996948242188,9.670001983642578,2,0.09203825898429563,2.244436909252713,62.4000015258789,-1.116277212966413,62.36000061035156,1.3225905690096476,61.63000106811523,0.09203825898429563
5397,2016-10-13,62.18000030517578,62.59000015258789,62.09000015258789,62.540000915527344,972400.0,-0.009872594576703198,1.1739173701756422,-1.3333333333333683,43.5555598255072,48.64812192776776,-0.4800520211358119,-0.3772266289585744,-0.14024956873853966,1.7431339118173241,9.503410337951475,0.7099990844726562,-0.4270823898541849,0.3669998168945341,-0.8971635910930544,1.6311632248821226,-0.2650818870992637,0.9990815208883319,-1.5930507705852577,53.77358320812603,15.838966718906661,0.6320817039937952,10,-0.14999961853027344,-0.14999961853027344,-0.38249969482421875,1.4350013732910227,10.659996032714844,3,0.1146670507948595,-1.0206230164504344,62.79999923706055,2.244436909252713,62.4000015258789,-1.116277212966413,62.36000061035156,0.1146670507948595
5398,2016-10-14,62.22999954223633,62.88000106811523,62.20000076293945,62.25,861600.0,0.0008041048056472988,-16.000429164083556,0.05555673292925868,48.070725252754414,49.33308973652497,-0.4329189884515898,-0.42706959359287566,-0.1561305673092548,1.6533209354040537,9.994501563011918,0.700000762939446,-0.31516543430623756,0.4029991149902372,-0.8736921265748592,1.6796903565553336,-0.23534650579230743,1.0413447357727819,-1.5767889678200362,37.99997965494792,2.1610247725003333,0.6383456207825478,10,0.06500053405761008,-0.1999988555908203,-0.4399986267089844,0.7900009155273438,10.90999984741211,4,0.12678777538782815,1.1739173701756422,62.18000030517578,-1.0206230164504344,62.79999923706055,2.244436909252713,62.4000015258789,0.12678777538782815
5399,2016-10-17,62.56999969482422,63.95000076293945,62.2599983215332,62.2599983215332,1814300.0,0.0054636052561294335,-9.903193256629546,-15.49971390425329,59.35828731554632,50.333718214631205,-0.6517714387278275,-0.7105654634158753,-0.501524123232258,1.2678947626215376,10.311070355091724,1.720001220703125,-0.17324636711407493,0.6839992523193388,-0.6165006894943019,1.9844991941329795,0.03374928141251843,1.3342492232261591,-1.851853301378675,30.302960244294557,-8.137573364723199,0.6502499709068221,10,-0.25,-0.5149993896484375,-0.5574989318847656,0.404998779296875,11.430000305175781,0,0.15886211427021135,-16.000429164083556,62.22999954223633,1.1739173701756422,62.18000030517578,-1.0206230164504344,62.79999923706055,0.15886211427021135
5400,2016-10-18,63.02999877929688,63.61000061035156,62.75,63.40999984741211,1204600.0,0.0073517514258629735,1.2051224367031343,-1.2258044668676322,66.60809413796474,52.6365766609853,-1.0129255291999897,-1.1051501769029954,-0.9536231015071905,0.7482372125679362,10.644746918061308,1.0400009155273438,-0.000799267447050056,1.0664983749389734,-0.3143820498123375,2.4473787996902843,0.3760581625633179,1.7569385873146288,-2.1825782110715792,50.537543992059256,9.602749399891557,0.6904402123756549,10,-0.7099990844726634,-0.9749984741211009,-1.0149974822998118,-0.055000305175788355,11.45999908447265,1,0.15928924496227537,-9.903193256629546,62.56999969482422,-16.000429164083556,62.22999954223633,1.1739173701756422,62.18000030517578,0.15928924496227537
5401,2016-10-19,63.36999893188477,63.45000076293945,62.77999877929688,63.22000122070313,1131500.0,0.005394259228505227,3.322574293976649,-0.39472970938112467,74.81883632312717,56.16156729530724,-1.1948257280372871,-1.4394030728870533,-1.2861228455980225,0.34675651133797913,11.563144513440319,0.670001983642571,0.15960209540473613,1.3559986114502038,-0.1537916782431452,2.865788901143553,0.6011034666035329,2.110893756296875,-2.398475155870905,68.81711608981391,22.308203616129944,0.7548951448466731,10,-0.8749980926513743,-1.3149986267089915,-1.339998245239265,-1.4850006103515767,11.579998016357415,2,0.12987217422999486,1.2051224367031343,63.02999877929688,-9.903193256629546,62.56999969482422,-16.000429164083556,62.22999954223633,0.12987217422999486
5402,2016-10-20,62.88000106811523,63.34000015258789,62.56000137329102,63.06999969482422,2422300.0,-0.007732331892513322,1.1369842970239923,-1.2666768393479786,64.66167839639165,57.6094819065631,-0.4495407079149558,-0.926828977428876,-0.769340535140195,0.7662118724302402,12.837247070106578,0.80999755859375,0.21173832607833276,0.8215007781982351,-0.7369899444012944,2.3799915007977646,0.042255416898470344,1.6007461394979998,-1.7893382126243367,38.857160295758526,-9.136337191820886,0.7792453612997643,10,-0.07500076293944602,-0.825000762939446,-0.7825002670288015,-1.1950016021728445,11.049999237060554,3,0.15251272248229553,3.322574293976649,63.36999893188477,1.2051224367031343,63.02999877929688,-9.903193256629546,62.56999969482422,0.15251272248229553
5403,2016-10-21,63.06999969482422,63.41999816894531,62.68999862670898,62.97999954223633,1104900.0,0.0030216066075312575,-1.1790966595876473,-0.4736884373682237,65.63072292433489,58.73511675389709,-0.4624232087408515,-1.1755220183086408,-0.9662234395480027,0.51244629822245,13.725254634840745,0.7299995422363352,0.3270699049821246,1.0104993820190415,-0.5506934286270635,2.5716921926651466,0.22990297669598903,1.791095787342094,-1.8649633230353828,47.92900610350681,-0.2195793845674885,0.7805964053230527,10,-0.10999870300292969,-1.0149993896484375,-0.9574985504150391,-1.385000228881836,9.80999755859375,4,0.15490719344126092,1.1369842970239923,62.88000106811523,3.322574293976649,63.36999893188477,1.2051224367031343,63.02999877929688,0.15490719344126092
5404,2016-10-24,63.31000137329102,63.43999862670898,63.02000045776367,63.27000045776367,1050800.0,0.0038053223343601505,1.8000305180438787,0.4444538634341484,64.85982934382139,60.35517155242576,-0.6185420222754345,-1.4222877723105185,-1.2130415868513538,0.20351800678110266,14.666832922301792,0.4199981689453054,0.5370239792405442,1.2085010528564553,-0.44184156587048307,2.8588436715833936,0.3833297434929861,2.0336723622199244,-1.995166425856162,71.42862332925269,21.537720649363536,0.8251713093634695,10,-0.29000091552735086,-1.2550010681152415,-1.197500228881843,-1.62500190734864,9.99000167846679,0,0.15526769551618513,-1.1790966595876473,63.06999969482422,1.1369842970239923,62.88000106811523,3.322574293976649,63.36999893188477,0.15526769551618513
5405,2016-10-25,61.72000122070313,62.75,61.290000915527344,62.66999816894531,1801300.0,-0.02511451773966744,1.6306275345384562,-23.74938012587773,51.17994075399403,59.86040825260464,0.9664933380475631,0.19337882220521152,0.3637760598403261,1.715444422649547,14.872247436390913,2.020000457763679,0.5947599694521131,-0.3914991378784123,-2.029382596471855,1.2463843207150305,-1.2104408671751372,0.42744259141831265,2.229999542236321,19.907422942227086,-30.255615944057283,0.8189417292967219,10,0.8999996185302663,0.33499908447264914,0.3924999237060476,-0.03500175476074929,14.069999694824212,1,0.19896303526283332,1.8000305180438787,63.31000137329102,-1.1790966595876473,63.06999969482422,1.1369842970239923,62.88000106811523,0.19896303526283332
5406,2016-10-26,61.15999984741211,61.9900016784668,60.97000122070313,61.4000015258789,1921900.0,-0.009073256030707522,-2.2903297257720685,0.25263415731058403,51.56017249471155,60.74980966029401,1.4185745059189472,0.7957541347225643,0.9070396105546763,2.1997099424122837,14.497896890817907,1.0200004577636648,0.5463192479263128,-0.95250053405762,-2.5879090394640016,0.6829079713487616,-1.7702047867608144,-0.13479628135442567,2.7368009185790996,7.6922601718929755,-44.23797998841312,0.8177042527031909,10,1.3000011444091797,0.8950004577636719,0.9425010681152344,0.5249996185302734,13.880001068115234,2,0.21795287850906453,1.6306275345384562,61.72000122070313,1.8000305180438787,63.31000137329102,-1.1790966595876473,63.06999969482422,0.21795287850906453
5407,2016-10-27,61.52000045776367,61.91999816894531,61.290000915527344,61.33000183105469,679300.0,0.005886210125077396,-3.6666384096977915,-0.791655408090304,49.14196038663564,60.86883578628081,1.0673507586802486,0.5331854552042472,0.5293037041506778,1.7637012886676473,14.103315976597214,0.7599983215332031,0.5531900024440688,-0.6369998931884737,-2.1461168641845703,0.8721170778076228,-1.3915583786865184,0.117558592309571,2.259728326416017,22.2671989745093,-29.96874964929267,0.7545584854980479,10,0.9400005340576172,0.5349998474121094,0.5825004577636719,0.16499900817871094,15.189998626708984,3,0.21830293222606256,-2.2903297257720685,61.15999984741211,1.6306275345384562,61.72000122070313,1.8000305180438787,63.31000137329102,0.21830293222606256
5408,2016-10-28,62.61000061035156,62.84000015258789,61.4900016784668,61.66999816894531,947400.0,0.017717817693064353,-1.0769280428186603,4.947417029734776,51.846382008594055,60.0341796410639,0.041261477487758214,-0.4798162736119167,-0.5725791196847467,0.6042177316716959,13.934946966664775,1.3499984741210938,0.5064488826273177,0.3885002136230469,-1.0797064025020475,1.8567068297481413,-0.34560309443949677,1.1226035216855905,1.0573390712890642,66.39680615294336,13.550298152144151,0.7341033080625471,10,-0.31999969482421875,-0.5550003051757812,-0.5074996948242188,-0.9250011444091797,14.639999389648438,4,0.18080178221484688,-3.6666384096977915,61.52000045776367,-2.2903297257720685,61.15999984741211,1.6306275345384562,61.72000122070313,0.18080178221484688
5409,2016-10-31,64.79000091552734,64.87000274658203,62.93999862670898,62.97000122070313,2386600.0,0.03481872358926874,-1.0531905395753443,1.9361648594247052,63.411899291947314,59.67904688039529,-2.0011581241658334,-2.518815013671073,-2.7074598240167944,-1.6483039505133092,13.887441092786364,2.2600021362304688,0.6681041042341178,2.397000503540042,0.5902288201966002,4.203772186883484,1.493614661868321,3.3003863452117628,-3.8199996948242116,97.94867180118196,47.14728494845972,0.9033858416717199,10,-1.8699989318847656,-2.2749996185302734,-2.572500228881836,-3.105001449584961,13.799995422363281,0,0.12486489000730683,-1.0769280428186603,62.61000061035156,-3.6666384096977915,61.52000045776367,-2.2903297257720685,61.15999984741211,0.12486489000730683
5410,2016-11-01,64.33999633789061,65.16999816894531,64.11000061035156,64.54000091552734,1943300.0,-0.006945586838676632,-2.212133122175084,-0.10989264350181707,58.5937310409393,57.876257404596636,-1.5039444362511674,-1.9631127175796976,-2.211798732260796,-1.2658707703398449,14.714317655535147,1.05999755859375,0.7895637666309554,1.815996170043931,-0.157547802398895,3.789540142486757,0.8292241838225181,2.802768156265344,-3.2919950866698997,80.23803728233466,32.419398123848566,0.9867719862214137,11,-1.269996643066392,-1.6749973297118999,-2.122495651245103,-2.654996871948228,14.60000610351564,1,0.13926029256844297,-1.0531905395753443,64.79000091552734,-1.0769280428186603,62.61000061035156,-3.6666384096977915,61.52000045776367,0.13926029256844297
5411,2016-11-02,64.62000274658203,65.26999664306639,64.13999938964844,64.26000213623047,1640500.0,0.004351980488480622,-2.766619195361328,-1.7999618539003108,64.1531293756117,57.81975195784331,-1.7746101950985604,-2.110314161719927,-2.4735467374029554,-1.6112290717458677,15.606837487405285,1.1299972534179545,0.8223797597382472,1.943002510070798,-0.18433399200074518,4.070339012142348,0.8793342590350264,3.0066707611065695,-3.407121618652333,83.66847753160098,35.09106249369602,1.0636682510357742,11,-1.5000038146972656,-1.9050045013427805,-2.4025020599365234,-3.1650028228759766,13.979995727539062,2,0.1728566650290979,-2.212133122175084,64.33999633789061,-1.0531905395753443,64.79000091552734,-1.0769280428186603,62.61000061035156,0.1728566650290979
5412,2016-11-03,63.79999923706055,64.94000244140625,63.68000030517578,64.63999938964844,1897300.0,-0.012689623563422958,-1.3333415749783657,-2.333329801212224,58.35994273494267,57.01188749235529,-0.9056161625507713,-1.1234481172532753,-1.66055584857682,-0.867597678354862,16.939042187947393,1.2600021362304688,0.7521372417836645,0.9804990768432589,-1.038822738720782,2.9998208924072998,-0.029161830938761568,1.9901599846252793,-2.343691178222649,61.111127930786594,10.733254047513682,1.00966090778202,11,-0.6800003051757812,-1.0850009918212962,-1.8449993133544922,-2.344999313354492,14.289997100830078,3,0.17617557700435893,-2.766619195361328,64.62000274658203,-2.212133122175084,64.33999633789061,-1.0531905395753443,64.79000091552734,0.17617557700435893
5413,2016-11-04,63.86000061035156,64.45999908447266,63.2599983215332,63.68999862670898,1764800.0,0.0009404604076572731,-1.3300927006136833,-0.20238327709684273,57.08012441502488,56.147475833600126,-0.9406952917558584,-1.0622812357780802,-1.7283067527694485,-0.9949769264322867,18.05851694892485,1.2000007629394531,0.6012580459178594,0.9290004730224624,-1.059809063732203,2.917810009777128,-0.06540429535487391,1.9234052413997986,-2.174871236459957,39.48509729123562,-12.877251210055348,0.9944047683773338,11,-0.7400016784667969,-1.1450023651123118,-1.9050006866455078,-2.405000686645508,13.0,4,0.2012213960429894,-1.3333415749783657,63.79999923706055,-2.766619195361328,64.62000274658203,-2.212133122175084,64.33999633789061,0.2012213960429894
5414,2016-11-07,65.5,65.55999755859375,64.43000030517578,64.43000030517578,1405600.0,0.025681167772845237,-1.1121450013191012,6.294042409962713,62.00193070088732,57.34991916103271,-2.50030839004377,-2.5876482862463206,-3.2988078342047444,-2.6941404084819283,18.84629786819478,1.6999969482421875,0.5996112778709062,2.4119998931884794,0.13771730877898847,4.686282477597963,1.274858600983734,3.549141185393225,-3.599778589957907,97.39140963062108,42.94766672785694,1.1371412922047432,11,-2.2350006103515625,-2.6400012969970703,-3.5450000762939453,-4.045000076293945,10.900001525878906,0,0.17938931297709915,-1.3300927006136833,63.86000061035156,-1.3333415749783657,63.79999923706055,-2.766619195361328,64.62000274658203,0.17938931297709915
5415,2016-11-08,65.61000061035156,65.81999969482422,65.0,65.30999755859375,1250300.0,0.0016793986313214937,1.2777730682829653,0.2803767638523462,61.133190731135095,58.41358785396866,-2.235578838571719,-2.5769552307631116,-3.3382110095142394,-2.8623081186621135,19.632569679559726,0.8199996948242188,0.5833300524848539,2.3615005493164034,-0.1491360165004494,4.872137115133256,1.10618226640797,3.61681883222483,-3.4169971084253348,91.79691516326449,37.553181003375485,1.2553182829084266,11,-2.0550003051757812,-2.355001449584961,-3.825000762939453,-4.155000686645508,10.150001525878906,1,0.19783562881862182,-1.1121450013191012,65.5,-1.3300927006136833,63.86000061035156,-1.3333415749783657,63.79999923706055,0.19783562881862182
5416,2016-11-09,68.58000183105469,68.90000152587889,64.54000091552734,64.90000152587889,2978700.0,0.045267507896266324,1.0185189436820021,12.266542902192205,72.72723954161643,61.0341744267443,-4.51742053774862,-5.3668941529196985,-6.190041884054693,-5.877628632454112,20.61941351570978,4.360000610351548,0.6382210451412291,5.042501640319827,1.5938102799106417,8.49119300072902,3.3181559601152344,6.76684732052442,-6.024298709838661,94.3262497691909,36.56084968990459,1.7243456802045947,11,-3.385000228881836,-3.7850017547607564,-6.55000114440918,-6.880001068115234,6.9499969482421875,2,0.1510644551435445,1.2777730682829653,65.61000061035156,-1.1121450013191012,65.5,-1.3300927006136833,63.86000061035156,0.1510644551435445
5417,2016-11-10,69.30999755859375,70.0,68.51000213623047,68.59999847412111,2985600.0,0.010644440187350668,-2.348340805637232,0.1929345178243742,73.85317167748461,63.479373278843255,-4.499353636991444,-5.834476907246966,-6.8154490006740005,-6.641015573994977,21.885258315614426,1.4899978637695312,0.9453136224156395,5.415997505187988,1.1750673849401352,9.656927625435841,3.2955324450640546,7.536462565311915,-5.992978628818179,89.76257760275202,29.482567616772208,2.120465060123927,11,-2.839998245239258,-3.964998245239258,-7.279996871948242,-7.609996795654297,6.370002746582031,3,0.13403551064438712,1.0185189436820021,68.58000183105469,1.2777730682829653,65.61000061035156,-1.1121450013191012,65.5,0.13403551064438712
5418,2016-11-11,70.12000274658203,70.19000244140625,69.0,69.20999908447266,2293000.0,0.011686700570195718,1.2666647290482902,1.28169695146197,74.94502233061712,64.76083139425101,-4.617628108528621,-6.348569817703478,-7.51735633637341,-7.47972154015806,23.0178804302349,1.19000244140625,1.3565214194565982,5.831502532958979,0.8407178955875736,10.822287170330377,3.336110214273276,8.326894851644681,-5.867366466975042,98.78472797112488,38.26609748873707,2.4953923186857003,11,-3.3950023651123047,-4.540000915527344,-8.090002059936523,-8.420001983642578,5.6199951171875,4,0.11366219736346328,-2.348340805637232,69.30999755859375,1.0185189436820021,68.58000183105469,1.2777730682829653,65.61000061035156,0.11366219736346328
5419,2016-11-14,72.51000213623047,72.56999969482422,70.33999633789061,70.44999694824219,2745500.0,0.03408441665762685,1.0458743529889505,2.2637328548911766,87.33559205340241,67.95437150674691,-6.478685873513342,-8.385643382856486,-9.783441892457454,-9.897589121798973,23.699510982184275,2.4499969482421875,1.8757182972127353,7.724501800537112,1.6027142896092812,13.846289311464943,4.66360804507319,10.785395556001028,-7.307387270735603,99.25283228250996,32.209293266282685,3.0608937554639173,11,-4.595003128051758,-5.740001678466797,-10.480001449584961,-10.810001373291016,3.2299957275390625,0,0.05999170246814223,1.2666647290482902,70.12000274658203,-2.348340805637232,69.30999755859375,1.0185189436820021,68.58000183105469,0.05999170246814223
5420,2016-11-15,73.06999969482422,73.27999877929688,72.01000213623047,72.48999786376953,3026300.0,0.0077230387821756175,1.5399932861328125,0.2815535778437015,91.21102644281846,70.96080451421433,-6.3364486130229665,-8.595604160859807,-10.218200594308328,-10.464278775672582,24.476612542314193,1.2699966430664062,2.365666589022979,7.782499313354492,0.6962130161201969,14.868785610588787,4.239356164737345,11.32564246197164,-6.541255560050075,97.59726389244122,22.094173040278946,3.5431431486171463,11,-4.80000114440918,-5.944999694824219,-11.039999008178711,-11.369998931884766,1.5,1,0.045572763719206044,1.0458743529889505,72.51000213623047,1.2666647290482902,70.12000274658203,-2.348340805637232,69.30999755859375,0.045572763719206044
5421,2016-11-16,71.5999984741211,72.80000305175781,71.55000305175781,72.75,2667200.0,-0.020117712150575673,-1.0000122071057562,-1.982754991976007,82.3907045046966,73.6308891552981,-4.215518266283922,-6.827466246551978,-8.649065576826914,-8.97924808999116,25.145181306221097,1.5199966430664062,2.5702599827599215,5.900998115539551,-1.6566063475519002,13.458602578631002,2.1221958839938253,9.679800347085276,-3.721003410442407,64.77984302949554,-16.73608994407951,3.7788022315457273,11,-3.3299999237060547,-4.474998474121094,-9.569997787475586,-9.68499755859375,2.8800048828125,2,0.05810061104418818,1.5399932861328125,73.06999969482422,1.0458743529889505,72.51000213623047,1.2666647290482902,70.12000274658203,0.05810061104418818
5422,2016-11-17,72.47000122070312,72.55999755859375,70.97000122070312,71.5199966430664,2041100.0,0.012150876607860406,1.814159650532371,-0.8260898409770919,82.13816249197392,76.41511560829244,-4.164264040487794,-7.317336247443222,-9.391339685936842,-9.833799837493899,25.936232628168764,1.589996337890625,2.921132335004799,6.291500854492185,-1.7165065897237213,14.29950829870809,2.2874971323842317,10.295504576600138,-3.5108054139007976,81.074817999672,-2.256358755413345,4.004003722107952,11,-3.615001678466797,-5.345001220703125,-10.440000534057617,-10.555000305175781,1.9000015258789062,3,0.042224334304544975,-1.0000122071057562,71.5999984741211,1.5399932861328125,73.06999969482422,1.0458743529889505,72.51000213623047,0.042224334304544975
5423,2016-11-18,72.83999633789062,72.8499984741211,71.91999816894531,72.44000244140625,1396000.0,0.005105493458744448,3.4285921889191644,0.42104417799693217,79.74865879556057,78.38697428547836,-3.4939104220186863,-7.2917083663937206,-9.59540260241333,-10.197531957022491,26.73975442667652,0.9300003051757812,3.250568940240953,6.1729961395263615,-2.2193434848647797,14.565335763917503,1.976826327330798,10.369165951721932,-3.0166399365893852,85.03394299238106,3.405060640600226,4.196169812195571,11,-3.9299964904785156,-5.714996337890625,-10.809995651245117,-10.924995422363281,0.8400039672851562,4,0.038989622598426976,1.814159650532371,72.47000122070312,-1.0000122071057562,71.5999984741211,1.5399932861328125,73.06999969482422,0.038989622598426976
5424,2016-11-21,73.13999938964844,73.19000244140625,72.61000061035156,72.66000366210938,1312900.0,0.004118658248775331,1.0,1.2000076295109483,82.88488349218389,80.803829036706,-2.901314736851603,-7.185939987237234,-9.774469301908923,-10.447630012223676,27.60748882882662,0.5800018310546875,3.7578368797662165,5.981499290466303,-2.728420222505065,14.691418803437678,1.626539533980619,10.336459046951987,-2.6253145127480764,93.93941395619204,11.633331287165149,4.3549597564856874,11,-4.229999542236328,-6.0149993896484375,-10.977499008178711,-11.224998474121094,0.6399993896484375,0,0.035548243038255656,3.4285921889191644,72.83999633789062,1.814159650532371,72.47000122070312,-1.0000122071057562,71.5999984741211,0.035548243038255656
5425,2016-11-22,74.0,74.47000122070312,73.16000366210938,73.16000366210938,2469500.0,0.011758280250591335,-2.11905540417802,1.7500079473567092,83.59596254384441,82.01146492584243,-2.733492774686326,-7.461329546355614,-10.486217294996855,-11.24678928604019,30.61085405133057,1.3300018310546875,4.3674466822625675,6.227499961853027,-2.5987378069848006,15.053737730690855,1.8143810774341063,10.640618846271941,-2.9322523426203304,86.57139369419643,4.254330282950434,4.413118884418915,11,-2.509998321533203,-6.279998779296875,-11.8125,-11.944999694824219,-1.279998779296875,1,0.023513484645534266,1.0,73.13999938964844,3.4285921889191644,72.83999633789062,1.814159650532371,72.47000122070312,0.023513484645534266
5426,2016-11-23,74.48999786376953,74.7300033569336,73.80999755859375,73.9800033569336,782100.0,0.00662159275364238,-1.164703981617779,0.6071389645776567,89.2149588737604,83.71833016987308,-2.566936630595251,-7.274437693899074,-10.789230799241942,-11.648368458565422,33.72008019488821,0.9200057983398438,4.861380745000517,6.05099792480469,-2.685518584184578,14.787514433793959,1.6827396703100561,10.419256179299325,-2.7417994937251677,93.61687880835419,8.26143097577797,4.368258254494636,11,-2.6249961853027344,-6.639995574951172,-12.302497863769531,-12.43499755859375,-2.4300003051757812,2,0.0010739942723718698,-2.11905540417802,74.0,1.0,73.13999938964844,3.4285921889191644,72.83999633789062,0.0010739942723718698
5427,2016-11-25,74.94999694824219,74.98999786376953,74.5,74.9000015258789,278700.0,0.006175313433542051,6.538587945301955,0.09803129581425964,89.52244227652886,85.33804349719661,-2.394583623832119,-7.037524652987855,-11.067552171294246,-12.028032346799606,37.02219650347892,0.5,5.439359939977521,5.839497184753412,-2.7205595210165967,14.399553890523421,1.559468831868415,10.11952553763841,-2.605437580819981,98.6970384526493,7.227859076374941,4.280028352885004,11,-2.2849998474121094,-6.969997406005859,-12.674996376037598,-12.894996643066406,-2.8600006103515625,4,-0.006270761980592954,-1.164703981617779,74.48999786376953,-2.11905540417802,74.0,1.0,73.13999938964844,-0.006270761980592954
5428,2016-11-28,73.93000030517578,74.61000061035156,73.66999816894531,74.23999786376953,1084800.0,-0.013609028480291774,-1.2650611269418146,-6.200518846329925,81.43177777461705,84.68206413288713,-0.8686514850604681,-5.402993313147675,-9.868504077491593,-10.930421062763287,39.73420392760648,1.279998779296875,5.609090194470227,4.253500556945795,-3.987835409169506,12.494836523061096,0.13283257388815173,8.374168540003438,-1.0563532384841068,55.462236056303716,-33.801356804935374,4.12066798305765,11,-0.9500007629394531,-5.950000762939453,-11.5,-11.875,-1.5999984741210938,0,0.005951608813606901,6.538587945301955,74.94999694824219,-1.164703981617779,74.48999786376953,-2.11905540417802,74.0,0.005951608813606901
5429,2016-11-29,72.87999725341797,73.02999877929688,72.26000213623047,73.0,2354400.0,-0.014202665324273056,7.555503751112618,0.38710868281157707,75.33100144985094,82.91761691144629,0.26748349267080584,-3.9166404946224134,-8.629905769068955,-9.80748242682624,40.70596932531607,1.6699981689453125,5.696123186395141,2.798997688293454,-5.22373726067589,10.821732637262798,-1.2123697861912177,6.810365162778126,2.1100006103515625,22.71047939501322,-63.49666215227866,4.011367474484673,11,0.10000228881835938,-4.899997711181641,-10.372496604919434,-10.824996948242188,-1.3299942016601562,1,0.010976990695760414,-1.2650611269418146,73.93000030517578,6.538587945301955,74.94999694824219,-1.164703981617779,74.48999786376953,0.010976990695760414
5430,2016-11-30,73.30000305175781,73.5,72.6500015258789,72.8499984741211,2509800.0,0.005762977691662119,1.0,-3.7499523173755485,70.0,81.54087196647998,-0.13015216376209082,-3.8271893962063928,-8.855448798845558,-10.160790491485898,41.61850783670194,0.8499984741210938,5.721173975664911,2.771003150939947,-4.894628840280902,10.436635142160803,-1.0618128446704844,6.603819146550379,1.635394897460941,38.09533125038426,-45.13977328662044,3.8328159956104266,11,-0.3200035095214844,-5.320003509521484,-10.762502670288086,-11.245002746582031,-1.7400054931640625,2,0.006548372545088776,7.555503751112618,72.87999725341797,-1.2650611269418146,73.93000030517578,6.538587945301955,74.94999694824219,0.006548372545088776
5431,2016-12-01,75.79000091552734,75.83999633789062,73.55999755859375,73.86000061035156,1994900.0,0.03396995579947415,1.2463140092079301,4.288845938660292,73.89380854615641,80.62483263916694,-2.1940186657675724,-5.731298892973172,-11.146409905297958,-12.571808368547082,42.8048902097651,2.5399932861328125,5.390364511285526,4.702501106262204,-2.775783695977978,12.180785908502386,0.9633587051421131,8.441643507382295,-3.529998779296875,98.60347756037994,15.52509478083492,3.739142401120093,12,-1.910003662109375,-7.385002136230469,-13.452500343322754,-13.735000610351562,-3.5400009155273438,3,-0.04050665863226366,1.0,73.30000305175781,7.555503751112618,72.87999725341797,-1.2650611269418146,73.93000030517578,-0.04050665863226366
5432,2016-12-02,75.04000091552734,75.83000183105469,74.98999786376953,75.69999694824219,1666900.0,-0.009895764493206949,-1.2105305425889674,-0.34196680225640297,68.22221544053819,79.34411671083112,-1.1634786605131922,-4.317406119703378,-10.190056510366361,-11.744471734034562,44.548919033202004,0.8400039672851562,4.922717718358911,3.390501022338867,-3.443473709831835,10.22447575450957,-0.026486343746483954,6.807488388424218,-2.70839889526367,77.65372295876071,-3.295896154615434,3.416987366085353,12,-0.9900016784667969,-6.475002288818359,-12.782500267028809,-12.985000610351562,-2.1500015258789062,4,-0.039712197768869806,1.2463140092079301,75.79000091552734,1.0,73.30000305175781,7.555503751112618,72.87999725341797,-0.039712197768869806
5433,2016-12-05,76.70999908447266,76.7300033569336,75.44999694824219,75.5999984741211,1677900.0,0.02225477276879606,1.226080380007165,-1.6818292161327986,66.43191451256641,77.51600904642918,-2.488476366552817,-5.244228872176166,-11.664213317423446,-13.334141753186977,46.91698738581997,1.69000244140625,4.718923198409556,4.417999267578125,-1.7124507114102698,10.54844924656652,1.3527742780839276,7.483224257072322,-4.308229177856447,99.55247724836659,20.05398672186587,3.065224989494198,12,-2.214996337890625,-7.599996566772461,-14.452498435974121,-14.654998779296875,-2.9000015258789062,0,-0.06022686483797901,-1.2105305425889674,75.04000091552734,1.2463140092079301,75.79000091552734,1.0,73.30000305175781,-0.06022686483797901
5434,2016-12-06,77.25,77.44999694824219,75.76000213623047,76.2699966430664,2109800.0,0.0070395114323063,1.4492727182259963,0.8828854216784658,66.37930879849611,75.60304751916827,-2.6643477261016244,-5.121390904469365,-11.979362258318929,-13.779160911381958,48.765134970853566,1.6899948120117188,4.487731751725846,4.370500183105463,-1.2502107625827392,9.991211128793665,1.560144710261369,7.180855655949557,-4.675100755371091,95.83339293803496,17.854925910408213,2.810355472844099,12,-2.395000457763672,-7.055002212524414,-15.077499389648438,-15.194999694824219,-3.8799972534179688,1,-0.06368929668537626,1.226080380007165,76.70999908447266,-1.2105305425889674,75.04000091552734,1.2463140092079301,75.79000091552734,-0.06368929668537626
5435,2016-12-07,78.58999633789062,78.6500015258789,76.86000061035156,77.30000305175781,1395300.0,0.017346230911205573,1.539001796420146,1.3163151707655059,77.67220658689327,74.32051948729412,-3.6708067341018875,-5.7330347361240115,-13.043673736790595,-15.012704818999907,50.668648510247436,1.7900009155273438,4.385955481621849,5.061496734619141,0.005931856207666897,10.117061613030614,2.5337142954134038,7.5892791738248775,-5.722591231044916,98.82111706839619,18.38109135580636,2.5277824392057395,12,-3.1349945068359375,-7.63499641418457,-15.8724946975708,-16.074995040893555,-5.709999084472656,2,-0.0895787455678837,1.4492727182259963,77.25,1.226080380007165,76.70999908447266,-1.2105305425889674,75.04000091552734,-0.0895787455678837
5436,2016-12-08,78.94000244140625,79.27999877929688,76.77999877929688,78.47000122070312,2863300.0,0.0044535706810673314,3.3478491627524347,0.36434392779834635,76.71346364414137,72.89729963925107,-3.7137361401756976,-5.551740828775337,-13.095993410339872,-15.254260193266255,51.28732071010482,2.5,4.239822440287739,4.893502807617182,-0.15018525970985763,9.937190874944221,2.371658773953669,7.415346841280694,-5.609989621037883,92.07467912978682,11.231017856624135,2.5218440336635175,12,-3.170001983642578,-7.670003890991211,-16.072503089904785,-16.27500343322754,-5.779998779296875,3,-0.09348878457776033,1.539001796420146,78.58999633789062,1.4492727182259963,77.25,1.226080380007165,76.70999908447266,-0.09348878457776033
5437,2016-12-09,78.5999984741211,79.43000030517578,78.3499984741211,79.19000244140625,1612000.0,-0.004307118783502983,1.0186955870713812,-1.2553243295889878,73.8410497735499,72.05388541691028,-3.1307641560236874,-4.7221764890659585,-12.439674953927153,-14.811471722426482,51.5750630003487,1.0800018310546875,3.9962148439284135,4.088998794555664,-0.8275456316896879,9.005543220801016,1.630726581432981,6.547271007678347,-4.67498705785988,79.14570022638964,-1.1196730783675548,2.4582722131226786,12,-2.7549972534179688,-7.254999160766602,-15.682499885559082,-15.885000228881843,-6.010002136230469,4,-0.08078878622639951,3.3478491627524347,78.94000244140625,1.539001796420146,78.58999633789062,1.4492727182259963,77.25,-0.08078878622639951
5438,2016-12-12,78.08999633789062,78.41999816894531,77.70999908447266,78.02999877929688,2191400.0,-0.00648857692278948,-1.0285776566757494,-0.10169009349178229,70.13829742326536,71.47691830284522,-2.1999594188967677,-3.7781767432990137,-11.635006999693672,-14.18958992091195,51.614766863039776,0.8899993896484375,3.6249390081843273,3.180496978759763,-1.5249593462217916,7.885953303741317,0.8277688162689856,5.53322514125054,-3.5043862549596696,63.48761210226305,-14.42646607096514,2.352728162490776,12,-2.0499954223632812,-6.744997024536133,-15.172497749328613,-15.374998092651374,-4.649993896484375,0,-0.06658979628763351,1.0186955870713812,78.5999984741211,3.3478491627524347,78.94000244140625,1.539001796420146,78.58999633789062,-0.06658979628763351
5439,2016-12-13,76.86000061035156,78.18000030517578,76.38999938964844,78.01000213623047,2134800.0,-0.015751002499948208,1.4026892374178814,-19.167472024415055,61.29541778455947,70.50974250112961,-0.38669382927621143,-2.324772909549381,-10.119852287486466,-12.862832338680235,50.60206677784137,1.7900009155273438,3.15854140598735,1.7330013275146428,-2.9071440920993012,6.373146747128587,-0.5870713822923364,4.053074037321622,-1.6930637007512246,15.460561814389937,-58.823770959439,2.3200727098069747,12,-0.3650016784667969,-4.930000305175781,-13.94250202178955,-14.145002365112312,-3.8600006103515625,1,-0.03968257907282702,-1.0285776566757494,78.08999633789062,1.0186955870713812,78.5999984741211,3.3478491627524347,78.94000244140625,-0.03968257907282702
5440,2016-12-14,76.4000015258789,77.19000244140625,76.11000061035156,77.08000183105469,1808300.0,-0.005984895665102297,1.4,0.5913038286241235,57.56137341129851,68.69502748614539,0.6250105475407253,-1.6891085315472765,-9.385765758636609,-12.3170248408764,49.2904014269314,1.0800018310546875,2.9193788745320006,1.1065021514892521,-3.461276347910399,5.674280650888903,-1.1773870982105734,3.3903914011890777,-0.7214970088095214,8.734968138082861,-60.4971694261462,2.2838892496998233,12,0.80999755859375,-4.415000915527344,-13.337502479553223,-13.540002822875977,-2.7300033569335938,2,-0.03965966909399243,1.4026892374178814,76.86000061035156,-1.0285776566757494,78.08999633789062,1.0186955870713812,78.5999984741211,-0.03965966909399243
5441,2016-12-15,75.76000213623047,76.80999755859375,75.55999755859375,76.66999816894531,1785900.0,-0.008376955194584035,1.100849495111396,1.3382288592938325,53.16161147517649,67.02162704554965,1.408417223447941,-0.7604617417157442,-8.468306621622517,-11.555426988494446,48.190443770675145,1.25,2.827347609433417,0.2585025787353459,-3.967164516431268,4.48416967390196,-1.854330968847961,2.3713361263186528,3.6699981689453125,5.168073273678213,-57.844495222849766,2.1128335475833047,12,1.6799964904785156,-3.7750015258789062,-12.355002403259277,-12.770002365112305,-2.19000244140625,3,-0.03801484690607215,1.4,76.4000015258789,1.4026892374178814,76.86000061035156,-1.0285776566757494,78.08999633789062,-0.03801484690607215
5442,2016-12-16,75.52999877929688,76.0,74.88999938964844,75.73999786376953,3316000.0,-0.0030359470756086138,2.041083578065069,0.23076923076923078,56.65556110586759,65.93536555591645,1.9168092505693863,-0.3050994222996337,-7.938130405941237,-11.187322286227555,47.38735389504203,1.1100006103515625,2.8769321375517904,-0.12450065612793537,-4.102331251944435,3.853329939688564,-2.113415954036185,1.8644146417803142,3.822601470947262,18.130300593925877,-43.943841184612864,1.9889152979082494,12,1.6300010681152344,-1.55999755859375,-10.534997940063477,-10.999998092651367,-1.9799957275390625,4,-0.0313781961537265,1.100849495111396,75.76000213623047,1.4,76.4000015258789,1.4026892374178814,76.86000061035156,-0.0313781961537265
5443,2016-12-19,75.68000030517578,76.36000061035156,74.76000213623047,75.30999755859375,2255100.0,0.001985986075774049,-1.1768781627092253,-1.7619255222524977,62.58993003193091,65.51432347074254,1.7939952408140272,-0.24393233664680736,-7.8019489243299205,-11.220100560913593,46.508672622708715,1.5999984741210938,2.644101206772774,-0.11649932861328693,-3.867592886060635,3.634594228834061,-1.9920461073369609,1.759047450110387,3.494095910644532,26.900545658158325,-38.49416249358349,1.8755467787236708,12,1.4150009155273438,-1.4650001525878906,-9.772500991821289,-10.600000381469727,-2.1200027465820312,0,-0.04082986198235827,2.041083578065069,75.52999877929688,1.100849495111396,75.76000213623047,1.4,76.4000015258789,-0.04082986198235827
5444,2016-12-20,75.73999786376953,78.16000366210938,75.05000305175781,76.5,3105300.0,0.0007927795765303447,-1.9065538177423322,-2.054044580077118,61.33826360403734,63.69944091709188,1.6732373267710159,-0.10451585997603274,-7.592699492540859,-11.168201790663119,45.736027438066166,3.1100006103515625,2.5675047830632423,-0.18650169372558878,-3.724090464092029,3.3510870766408516,-1.955296078908816,1.5822926914576385,3.1692527072753904,28.82339081555947,-38.37113390307041,1.7687943851832213,12,1.3550033569335938,-0.8549995422363281,-9.587496757507324,-10.564996719360352,-1.9199981689453125,1,-0.03036698557214368,-1.1768781627092253,75.68000030517578,2.041083578065069,75.52999877929688,1.100849495111396,75.76000213623047,-0.03036698557214368
5445,2016-12-21,75.73999786376953,76.2300033569336,75.20999908447266,75.69999694824219,1459900.0,0.0,-1.000014959646354,-0.05263263564724188,49.69768424470878,60.697687650488255,1.3705817368823574,0.034281836269968835,-7.3191907588367116,-11.057404859263784,44.551984391337115,1.0200042724609375,2.411425138768678,-0.27350158691406534,-3.6952906133705454,3.1482874395424147,-1.9843961001423054,1.4373929263141747,2.9202978011865213,28.82339081555947,-32.9771620569826,1.7108945132282378,12,1.3550033569335938,-0.5399971008300781,-8.39749813079834,-9.374998092651367,-2.4599990844726562,2,-0.036176365738719074,-1.9065538177423322,75.73999786376953,-1.1768781627092253,75.68000030517578,2.041083578065069,75.52999877929688,-0.036176365738719074
5446,2016-12-22,74.56999969482422,75.69999694824219,74.13999938964844,75.69999694824219,1098200.0,-0.015447560099615232,1.7610643368824732,-28.249284760633227,47.295735968590435,57.7482083388261,2.0735631798099234,1.276002142396223,-5.896535274189816,-9.75929567572095,42.95056941920862,1.5999984741210938,2.176968192379931,-1.4474998474121037,-4.861969217227411,1.966969522403204,-3.1547345323197646,0.25973483749555726,3.8562783584083036,10.696513636104838,-47.07050236925506,1.7072346849076552,12,1.7099990844726562,0.6300010681152344,-6.872500419616699,-7.850000381469727,-2.3899993896484375,3,-0.01206921723966925,-1.000014959646354,75.73999786376953,-1.9065538177423322,75.73999786376953,-1.1768781627092253,75.68000030517578,-0.01206921723966925
5447,2016-12-23,74.4800033569336,74.66999816894531,73.7300033569336,74.41000366210938,633600.0,-0.001206870568042584,3.177853885149455,-0.06194678315587634,34.317893557615335,53.768163464864976,1.6960346880762671,1.4008022336214196,-5.529730662733428,-9.547755973928076,41.08857282735861,0.9399948120117188,1.638803412770116,-1.5139965057373104,-4.965667135584951,1.9376741241103304,-3.2398318206611236,0.21183880918650289,3.603372403212205,16.930021407080698,-34.08282250267257,1.7258353149238204,12,1.4749984741210938,0.7199974060058594,-6.782504081726074,-7.760004043579102,-2.850006103515625,4,-0.012218093731123036,1.7610643368824732,74.56999969482422,-1.000014959646354,75.73999786376953,-1.9065538177423322,75.73999786376953,-0.012218093731123036
5448,2016-12-27,74.37000274658203,75.22000122070312,74.31999969482422,74.7699966430664,641900.0,-0.001476914680365926,-2.600006103515625,-5.714223433242507,28.443135315529133,50.11790985719494,1.366571054349194,1.6289752946070593,-5.140104680018993,-9.320886843026528,40.0331693946962,0.9000015258789062,1.062257658601652,-1.6459972381591825,-5.047521215587025,1.7555267392686602,-3.346759226873104,0.05476475055473884,3.27803577324255,14.446937823022171,-29.62010932367829,1.7007619887139211,12,1.5750007629394531,1.3049964904785156,-6.380002975463867,-7.650003433227539,-2.5500030517578125,1,-0.011025946813776444,3.177853885149455,74.4800033569336,1.7610643368824732,74.56999969482422,-1.000014959646354,75.73999786376953,-0.011025946813776444
5449,2016-12-28,73.68000030517578,74.87000274658203,73.3499984741211,74.27999877929688,954900.0,-0.009277967136258614,-1.4127011038383055,1.5000190737773709,9.286975005219105,44.75408781207501,1.741154003667063,2.5107104004086693,-4.183690383562663,-8.538716715997879,39.91368640261842,1.5200042724609375,0.49334789287179603,-2.375999832153326,-5.6382114368537515,0.8862117725470995,-4.007105634503546,-0.7448940298031062,3.5762346983596984,11.4583774848472,-24.62172436063429,1.631105802350215,12,2.075000762939453,2.1650009155273438,-5.662500381469727,-6.960000991821289,-1.3499984741210938,2,-0.001628701765540086,-2.600006103515625,74.37000274658203,3.177853885149455,74.4800033569336,1.7610643368824732,74.56999969482422,-0.001628701765540086
5450,2016-12-29,73.77999877929688,74.23999786376953,73.56999969482422,73.76000213623047,540700.0,0.001357199697433531,-2.349978065574396,-0.033327823201047775,5.36328069313987,39.44316216962649,1.3750228013573889,2.580836623230965,-4.025451590487393,-8.54103852651916,39.597901629787394,0.6699981689453125,-0.02862040148481526,-2.3000011444091797,-5.482941165072447,0.8829388762540873,-3.891471154740813,-0.7085311340775462,3.007487840708876,18.29789720763979,-10.257291505911336,1.591470010331634,12,1.9750022888183594,2.06500244140625,-5.76249885559082,-7.059999465942383,-1.9300003051757812,3,0.0005421647626615567,-1.4127011038383055,73.68000030517578,-2.600006103515625,74.37000274658203,3.177853885149455,74.4800033569336,0.0005421647626615567
5451,2016-12-30,72.72000122070312,73.73999786376953,72.02999877929688,73.56999969482422,1453100.0,-0.01436700428478721,1.8739605706042635,-42.50705837466616,4.769198806996059,33.67801080308521,2.188602165018139,3.5827334653445604,-2.7251706339940682,-7.390771957622491,38.096340283932165,1.75,-0.3912555080513158,-3.206498718261713,-6.726576649068917,0.31357921254549126,-4.966537683665322,-1.4464597528581038,3.65498682179647,21.630154022768583,-0.5039601245021288,1.7600389654036028,12,2.375,3.009998321533203,-3.114999771118164,-5.405000686645508,0.720001220703125,4,0.007700736375047201,-2.349978065574396,73.77999877929688,-1.4127011038383055,73.68000030517578,-2.600006103515625,74.37000274658203,0.007700736375047201
5452,2017-01-03,72.05999755859375,73.2300033569336,71.19000244140625,73.19999694824219,2143800.0,-0.009075957797446743,2.399966939626672,1.3411781601457666,4.661621701000897,27.241532099648552,2.575459808786107,4.224635036989255,-1.8118022385859405,-6.6311260336609195,36.49370864072016,2.0400009155273438,-0.7067628223044267,-3.7175022125244084,-7.6263840064187605,0.1913795813699437,-5.671943109471584,-1.7630613155772323,3.706691987057468,21.587974707508234,4.491275679978127,1.954440896947178,1,2.6150054931640625,3.2500038146972656,-2.202495574951172,-4.614995956420898,3.0100021362304688,1,0.001665317105852715,1.8739605706042635,72.72000122070312,-2.349978065574396,73.77999877929688,-1.4127011038383055,73.68000030517578,0.001665317105852715
5453,2017-01-04,72.08999633789062,72.76000213623047,71.81999969482422,72.1500015258789,1907500.0,0.0004163028075665487,-2.1333494398738604,0.0526361579954759,6.238468408689386,21.11933263349878,2.215666366201873,4.03779024317771,-1.588989024940247,-6.578339355946355,34.52753697296989,0.94000244140625,-0.9313404633259097,-3.456503295898443,-7.6677126610213975,0.7547060692245111,-5.56210797845992,-1.350898613336966,2.944423271081405,24.456353854606142,6.857224042756972,2.1056046825614807,1,1.6200065612792969,3.2200050354003906,-1.7674980163574219,-4.514997482299805,4.19000244140625,2,-0.006380900372315312,2.399966939626672,72.05999755859375,1.8739605706042635,72.72000122070312,-2.349978065574396,73.77999877929688,-0.006380900372315312
5454,2017-01-05,72.33000183105469,72.95999908447266,71.68000030517578,72.95999908447266,1840400.0,0.003329248236317639,3.0635059037238874,10.499046408137318,11.089894049221968,16.829578167333576,1.6104395202447108,3.5945882771656414,-1.5759183599007542,-6.7346007186889665,32.202536550949176,1.279998779296875,-1.2046509262918477,-2.9704978942871065,-7.334741990491622,1.3937462019174092,-5.152619942389364,-0.7883758461848487,2.089311031106817,37.377085266741545,17.886009643060785,2.182122048102255,1,1.1149978637695312,2.979999542236328,-1.8500022888183594,-4.755002975463867,3.75,3,-0.007051045531862532,-2.1333494398738604,72.08999633789062,2.399966939626672,72.05999755859375,1.8739605706042635,72.72000122070312,-0.007051045531862532
5455,2017-01-06,71.55000305175781,72.36000061035156,71.33999633789062,72.08999633789062,2240000.0,-0.010783889942637681,-1.1249940395772073,0.8571359370269452,10.800773452562112,12.774582332219321,1.9373127660230978,4.026570374790538,-0.49543089474613566,-5.868475743299342,29.50558556265188,1.0200042724609375,-1.6103252734310018,-3.3984970092773494,-7.781210374176723,0.9842163556220243,-5.589853691727043,-1.2071403268276555,2.352620143082845,14.117696337584858,-6.888331919851764,2.19135668244969,1,1.654998779296875,3.759998321533203,-1.0700035095214844,-3.975004196166992,4.689994812011719,4,0.0109014499794311,3.0635059037238874,72.33000183105469,-2.1333494398738604,72.08999633789062,2.399966939626672,72.05999755859375,0.0109014499794311
5456,2017-01-09,71.55999755859375,72.0,71.0199966430664,71.48999786376953,1466200.0,0.00013968562417399077,1.063155020518957,-0.12963067619881885,11.45625314805487,10.234400064490377,1.6264908896830121,3.6209857657167532,-0.18057187283143605,-5.789814875811359,26.576302041750928,0.9800033569335938,-2.032148401275947,-3.0195022583007756,-7.22640066418127,1.1873961475797188,-5.122951461241016,-0.9160530553605355,1.9086063156973978,24.434356336520867,2.9379737325239006,2.1034492029402467,1,1.5600013732910156,3.6650009155273438,-1.0799980163574219,-3.9849987030029297,4.180000305175781,0,0.004052556252393424,-1.1249940395772073,71.55000305175781,3.0635059037238874,72.33000183105469,-2.1333494398738604,72.08999633789062,0.004052556252393424
5457,2017-01-10,72.25,72.62999725341797,71.55000305175781,71.66000366210938,2029500.0,0.009642292690707155,-1.6666603873106773,8.428555858310627,19.859372297361617,9.28064861802732,0.6558681197359562,2.5622323988787628,-0.5426107920627601,-6.388644601250377,23.3000884164072,1.0799942016601562,-2.3160890292272143,-2.0119998931884737,-5.886654603800807,1.8626548174238593,-3.9493272484946402,-0.07467253788230721,0.7778545726706909,63.40215510460909,40.830040137128776,1.937327355306169,1,0.6949996948242188,2.9749984741210938,-1.1075019836425781,-4.250001907348633,3.5500030517578125,1,0.016470622026384163,1.063155020518957,71.55999755859375,-1.1249940395772073,71.55000305175781,3.0635059037238874,72.33000183105469,0.016470622026384163
5458,2017-01-11,72.88999938964844,73.08999633789062,72.04000091552734,72.04000091552734,1952100.0,0.008858123040116794,-1.4705818994533753,1.4406843221434853,27.272727272727266,11.279065536639338,-0.2415490362859316,1.5944353006718757,-0.8755872522597485,-6.936017548209321,20.483066899751435,1.0499954223632812,-2.4947419271118036,-1.1120006561279325,-4.581820567690471,2.357819255434606,-2.846910611909209,0.6229092996533439,-1.8700027465820312,90.3383102547186,65.72492318112569,1.7349099557812726,1,-0.26000213623046875,2.3349990844726562,-1.5825004577636719,-4.89000129699707,3.8400039672851562,2,0.029908085106739257,-1.6666603873106773,72.25,1.063155020518957,71.55999755859375,-1.1249940395772073,71.55000305175781,0.029908085106739257
5459,2017-01-12,73.80999755859375,74.05999755859375,72.68000030517578,72.87000274658203,2122200.0,0.012621733799547341,-1.0909054128254776,1.105878234644694,36.57856955646552,14.747430965897742,-1.2752768570185538,0.4576886532791349,-1.5418205627744896,-7.741291724927862,18.818154184206175,1.3799972534179688,-2.549710900584344,-0.039502334594729405,-3.2379200465561837,3.158915377366725,-1.6387111905754637,1.5597065213860049,-2.748600921630853,91.77631826612023,64.89903838363432,1.5992088559807298,1,-1.2700004577636719,1.4150009155273438,-2.0074949264526367,-5.364995956420898,2.8899993896484375,3,0.033464317875668836,-1.4705818994533753,72.88999938964844,-1.6666603873106773,72.25,1.063155020518957,71.55999755859375,0.033464317875668836
5460,2017-01-13,73.37000274658203,73.83000183105469,72.9000015258789,73.68000030517578,1410200.0,-0.005961181771648616,2.049178277509568,-0.3297864569383233,40.712085638295356,18.741085058264332,-1.0052710553576958,0.6946601501079215,-0.8334343767640462,-7.185571671756364,17.28170388077288,0.9300003051757812,-2.5774823093234005,-0.32799720764160156,-3.2965242086984716,2.6405297934152685,-1.8122607081700295,1.1562662928868264,-2.1886620727538997,77.30280907194968,46.38029395178747,1.4842635005284324,1,-0.8300056457519531,1.8549957275390625,-0.8450040817260742,-4.565004348754883,2.0499954223632812,4,0.036936063554923404,-1.0909054128254776,73.80999755859375,-1.4705818994533753,72.88999938964844,-1.6666603873106773,72.25,0.036936063554923404
5461,2017-01-17,72.87999725341797,74.05000305175781,72.7300033569336,73.13999938964844,1331300.0,-0.006678553561685563,-3.7143694055777328,0.8387231738531207,38.33814897114398,22.48292142161356,-0.5477892936373223,1.0096029397788868,-0.08422459203015364,-6.597163228404781,16.136404230796934,1.3199996948242188,-2.4457772930616954,-0.6740024566650362,-3.497224902724682,2.1492199893946093,-2.085613679694859,0.7376087663647866,-1.5835103041992085,52.98793276391379,19.457076723305548,1.41161122302982,1,-0.3400001525878906,2.345001220703125,0.32500362396240234,-3.474996566772461,2.5800018310546875,1,0.04610319342724711,2.049178277509568,73.37000274658203,-1.0909054128254776,73.80999755859375,-1.4705818994533753,72.88999938964844,0.04610319342724711
5462,2017-01-18,73.16000366210938,73.26000213623047,72.43000030517578,73.26000213623047,852400.0,0.0038420200225552925,15.600289921416037,0.3846063558202999,41.394039961494926,26.38909603859196,-0.7323667763954376,0.5722797705685707,-0.06999357079229185,-6.784123031477662,15.346382678047387,0.8300018310546875,-2.3007802714020755,-0.27549629211425497,-2.944227328085887,2.393234743857377,-1.609861810100071,1.058869225871561,-1.7529762885156117,55.44577266632674,18.695366043670397,1.334365517985818,1,-0.6200065612792969,2.0649948120117188,0.35999584197998047,-3.440004348754883,2.2999954223632812,2,0.03526509120442234,-3.7143694055777328,72.87999725341797,2.049178277509568,73.37000274658203,-1.0909054128254776,73.80999755859375,0.03526509120442234
5463,2017-01-19,72.58999633789062,73.29000091552734,72.36000061035156,72.91999816894531,1140000.0,-0.007791242423269118,-1.354451161802484,3.300068665598535,42.112864065610474,29.83609270707957,-0.09384449438836384,0.947501135054921,0.791759867316685,-6.124077739473108,14.32949266771979,0.9300003051757812,-2.0419403394300275,-0.6910034179687443,-3.163154992699944,1.7811481567624554,-1.927079205334337,0.5450723693968484,-1.0768501568968674,13.529184730412616,-25.329090146843768,1.2360757873655968,1,-0.049999237060546875,2.1300010681152344,1.0050039291381836,-2.7949962615966797,1.94000244140625,3,0.04422106179652219,15.600289921416037,73.16000366210938,-3.7143694055777328,72.87999725341797,2.049178277509568,73.37000274658203,0.04422106179652219
5464,2017-01-20,73.44000244140625,73.66000366210938,72.62999725341797,72.73999786376953,1224500.0,0.011709686546325537,-1.2391302545050462,-2.1212142229620383,47.78070823713614,33.94497434981002,-0.8603093917840283,-0.08817025718602167,0.19652202481999836,-6.849288486830673,12.606008734904076,1.07000732421875,-1.6899640679292816,0.27400245666504475,-1.9141904965454017,2.4621954098754912,-0.8200940199401714,1.3680989332702609,-1.824982205308487,63.90534147134241,21.519082890279968,1.0940964766052224,1,-0.9000053405761719,1.1599960327148438,0.25249767303466797,-3.6450023651123047,1.2399978637695312,4,0.04479848592260405,-1.354451161802484,72.58999633789062,15.600289921416037,73.16000366210938,-3.7143694055777328,72.87999725341797,0.04479848592260405
5465,2017-01-23,73.0,73.44000244140625,72.44000244140625,73.37999725341797,1436200.0,-0.005991318447426619,2.9999389657750584,-0.5428496692134146,51.98862096992685,38.44857077446246,-0.21567522712338416,0.14338480362852124,0.8878864390813987,-6.286580741058373,10.731327538208154,1.0,-1.4115022354189364,-0.029000091552731533,-1.85112183924997,1.793121656144507,-0.9400609654013579,0.8820607822958948,-1.2871806710024032,37.86973166239301,-6.847004471998133,0.9110608738486203,1,-0.19499969482421875,1.5900001525878906,1.2124996185302734,-3.2049999237060547,1.8899993896484375,0,0.050684889701947844,-1.2391302545050462,73.44000244140625,-1.354451161802484,72.58999633789062,15.600289921416037,73.16000366210938,0.050684889701947844
5466,2017-01-24,73.66999816894531,73.81999969482422,73.05999755859375,73.22000122070312,1137900.0,0.009178057108839788,1.02667236328125,-1.1842110546710303,61.418414388676055,43.06624211794183,-0.6201046805479393,-0.6297858018537568,0.3864715545967954,-6.8229836871998515,9.662046910312725,0.8199996948242188,-1.1632470157515513,0.6859981536865263,-1.0164029383879267,2.3883992457609793,-0.16520239235070733,1.5371986997237599,-1.8632917107638747,89.72591644240065,40.34511959898072,0.8512005460372289,1,-0.6199989318847656,0.9200019836425781,0.9275016784667969,-3.874998092651367,1.8000030517578125,1,0.02375458183108381,2.9999389657750584,73.0,-1.2391302545050462,73.44000244140625,-1.354451161802484,72.58999633789062,0.02375458183108381
5467,2017-01-25,73.56999969482422,73.69999694824219,72.5,72.95999908447266,1435900.0,-0.0013573839637103235,1.758629156727936,1.3555661049133634,60.393255718013144,46.746300834084714,-0.3499770928756618,-0.6339616161398283,0.63383359963413,-6.600750197664453,8.654598041370296,1.1999969482421875,-0.8311886434441078,0.6314998626708928,-0.9466582452647003,2.209657970606486,-0.1575791912969038,1.4205789166386893,-1.6731615926262862,82.87670159120006,29.089686921931076,0.7890790539677979,1,-0.3600006103515625,1.0200004577636719,1.1424999237060547,-3.510000228881836,1.5400009155273438,2,0.025689811030152887,1.02667236328125,73.66999816894531,2.9999389657750584,73.0,-1.2391302545050462,73.44000244140625,0.025689811030152887
5468,2017-01-26,73.55000305175781,74.45999908447266,73.4000015258789,73.76000213623047,749000.0,-0.00027180431085160883,-3.1568357592711713,-0.3442604497586112,58.84057682568958,49.219857197331834,-0.25313302138617644,-0.7152166497652956,0.7778868851400915,-6.461385651849554,7.5301703174572605,1.05999755859375,-0.49089562006668075,0.652503204345706,-0.8072289220100686,2.1122353307014805,-0.0773628588321742,1.3823692675235861,-1.566638571304054,54.95061658451834,-0.8744640717272958,0.7298660631778844,1,-0.14000320434570312,1.0399971008300781,2.0149974822998047,-3.4900035858154297,1.1299972534179688,3,0.02596867373847367,1.758629156727936,73.56999969482422,1.02667236328125,73.66999816894531,2.9999389657750584,73.0,0.02596867373847367
5469,2017-01-27,73.55999755859375,73.81999969482422,72.69999694824219,73.68000030517578,1100700.0,0.00013588723890189947,4.599992370634572,0.5714441416893733,66.39472190692396,52.07348344940168,-0.3378476750039141,-0.7743644925513706,0.8175743252629957,-6.357767876262841,6.82305980517322,1.1200027465820312,-0.21379066363803645,0.6684978485107393,-0.7786235155742389,2.1156192125957176,-0.05506283353174979,1.3920585305532285,-1.4280350018988628,55.445394972900495,-5.421771002450612,0.7235606820424911,1,-0.14999771118164062,1.0300025939941406,2.095003128051758,-3.499998092651367,0.9500045776367188,4,0.013186531442316518,-3.1568357592711713,73.55000305175781,1.758629156727936,73.56999969482422,1.02667236328125,73.66999816894531,0.013186531442316518
5470,2017-01-30,73.81999969482422,74.04000091552734,73.0199966430664,74.04000091552734,1139400.0,0.0035345587936346234,8.27271466222777,1.8333015449170322,67.71158075243859,55.337198091767746,-0.5892733384687574,-1.0869444120613707,0.5932465605426955,-6.505324497585974,6.1346859022553195,1.0200042724609375,0.0012901660442139473,0.9264999389648381,-0.5258928434438843,2.3788927213735604,0.20030354776048398,1.6526963301691922,-1.5483549464626662,67.34695466346959,1.793982511418136,0.7261963912043593,1,-0.4099998474121094,-0.19499969482421875,2.1700000762939453,-3.6199989318847656,1.3600006103515625,0,0.011649967676874207,4.599992370634572,73.55999755859375,-3.1568357592711713,73.55000305175781,1.758629156727936,73.56999969482422,0.011649967676874207
5471,2017-01-31,73.27999877929688,74.08999633789062,72.79000091552734,73.95999908447266,1132500.0,-0.00731510319371087,1.7659629728830342,3.0908933277847135,58.26642827402092,57.211907904270625,0.015013626647117917,-0.5300128245276596,1.210772301391117,-5.860624760341196,6.351238494738879,1.2999954223632812,0.08368446853724265,0.3584991455078068,-1.1013828009451458,1.8183810919607595,-0.3714418277186695,1.0884401187342831,-0.8770527707686568,39.79587467545864,-24.95392356151509,0.7299409732264799,1,0.13000106811523438,0.07999801635742188,2.867502212524414,-3.079998016357422,1.94000244140625,1,0.02197053271248728,8.27271466222777,73.81999969482422,4.599992370634572,73.55999755859375,-3.1568357592711713,73.55000305175781,0.02197053271248728
5472,2017-02-01,72.18000030517578,73.69000244140625,71.7300033569336,73.26000213623047,1898600.0,-0.015010896458036882,1.020615070001573,1.588237274063436,44.69358732678507,57.49865493329003,1.0743599291405417,0.6107504062628948,2.34906483651622,-4.653117698892501,6.619750116542826,1.9599990844726562,0.12639171751294498,-0.7474994659423828,-2.1933922376316275,0.6983933057468619,-1.4704458517870052,-0.02455308009776047,2.279998779296875,16.483430494150788,-43.16946702500933,0.7229463858446258,2,0.9150009155273438,0.9399986267089844,3.559999465942383,-1.9799995422363281,1.9800033569335938,2,0.04558050570264993,1.7659629728830342,73.27999877929688,8.27271466222777,73.81999969482422,4.599992370634572,73.55999755859375,0.04558050570264993
5473,2017-02-02,71.62999725341797,72.3499984741211,71.43000030517578,72.08000183105469,1709000.0,-0.007619881538271089,-1.1647054599635585,0.41667019878777606,32.753202949864615,55.82893212359319,1.6470738104376608,1.1852952089596442,2.919832532951034,-3.9822247594673996,6.981194214317455,0.9199981689453125,0.21751929281445825,-1.2745025634765597,-2.7894733906540807,0.24046826370096142,-2.0319879770653273,-0.517017149887792,2.7754019165039097,7.518693478578865,-46.08505189301511,0.7574854135887633,2,1.31500244140625,1.4900016784667969,3.9475040435791016,-1.4299964904785156,2.8199996948242188,3,0.048583044679197496,1.020615070001573,72.18000030517578,1.7659629728830342,73.27999877929688,8.27271466222777,73.81999969482422,0.048583044679197496
5474,2017-02-03,71.81999969482422,73.18000030517578,71.62999725341797,72.97000122070312,1681200.0,0.0026525540791806357,-1.0261392932118618,2.5555329501720836,37.2323123138221,54.189342272914885,1.344495820548147,1.0067418155467465,2.743559228470616,-4.074712279451177,7.286832599858539,1.5500030517578125,0.26857439114937165,-1.059000015258789,-2.630789900392003,0.5127898698744247,-1.844894957825403,-0.2731050726921751,2.4663835205078186,14.66165305706853,-34.45949735437961,0.785894942566607,2,1.125,1.125,3.990001678466797,-1.6199989318847656,2.7900009155273438,4,0.03982178533144265,-1.1647054599635585,71.62999725341797,1.020615070001573,72.18000030517578,1.7659629728830342,73.27999877929688,0.03982178533144265
5475,2017-02-06,72.33000183105469,72.95999908447266,71.68000030517578,71.80000305175781,2188300.0,0.007101115822856441,-2.3246537066761785,-0.46086789223328667,45.484452495580854,52.41890206257098,0.8151852379443767,0.5883356808350158,2.2257709317882046,-4.475898931271118,7.396332143023984,1.279998779296875,0.369551160255412,-0.5879978179931697,-2.0562393729680366,0.8802437369816971,-1.3221185954806032,0.14612295949426368,1.8421260678711064,33.83469429314702,-14.186071546139772,0.7341207774874337,2,0.6149978637695312,0.40999603271484375,3.469999313354492,-2.1300010681152344,3.5,0,0.030139641227546754,-1.0261392932118618,71.81999969482422,-1.1647054599635585,71.62999725341797,1.020615070001573,72.18000030517578,0.030139641227546754
5476,2017-02-07,71.8499984741211,73.2300033569336,71.80999755859375,72.4000015258789,1263600.0,-0.006636296761816318,-3.507919976748692,-1.0377439972361375,39.58663100631333,50.107054872382115,1.1285511524062173,1.1501478229695579,2.6764534010922887,-3.873917116556896,7.388954698759514,1.4200057983398438,0.34872796182764887,-1.0825012207031222,-2.499093485203659,0.3340910437974145,-1.7907973529533905,-0.37420508845285383,2.2124443210547042,18.58397221012548,-27.320374559414816,0.7082961322502705,2,1.095001220703125,0.8899993896484375,3.950002670288086,-1.6499977111816406,3.5500030517578125,1,0.04634658179226103,-2.3246537066761785,72.33000183105469,-1.0261392932118618,71.81999969482422,-1.1647054599635585,71.62999725341797,0.04634658179226103
5477,2017-02-08,73.44000244140625,73.51000213623047,71.69999694824219,71.69999694824219,982800.0,0.022129492011859098,-1.0804591653293345,-3.1636287973366626,55.81398504182069,49.77076689639667,-0.5384566140230191,-0.36483850491566727,1.0601705838179498,-5.3386437102707305,7.894862882906259,1.8100051879882812,0.35855781865532776,0.4480026245117159,-0.9477000072215134,1.8437052562449452,-0.24984869135489873,1.1458539403783305,0.5171426541695467,96.63463301911015,44.70860034283973,0.6978513158666113,2,-0.6800041198730469,-0.7000045776367188,1.9724979400634766,-3.240001678466797,3.220001220703125,2,0.02423745533937094,-3.507919976748692,71.8499984741211,-2.3246537066761785,72.33000183105469,-1.0261392932118618,71.81999969482422,0.02423745533937094
5478,2017-02-09,75.06999969482422,75.22000122070312,73.18000030517578,73.45999908447266,1592900.0,0.022194950969921967,1.1361225174557017,0.9252847859830049,60.07414372112455,49.068480431307854,-2.156999454850421,-1.9216665106563369,-0.5448240507522542,-6.829899008921075,8.681410748932123,2.0400009155273438,0.2745452533638826,1.9689998626708984,0.2942340778792243,3.6437656474625726,1.1316169702750614,2.8063827550667355,-3.6399993896484375,95.82168913333149,43.5350786026358,0.8373828923958356,2,-1.7449989318847656,-1.9500007629394531,-0.07749748229980469,-4.869998931884766,1.7900009155273438,3,-0.01212196664998233,-1.0804591653293345,73.44000244140625,-3.507919976748692,71.8499984741211,-2.3246537066761785,72.33000183105469,-0.01212196664998233
5479,2017-02-10,76.27999877929688,76.76000213623047,75.31999969482422,75.33000183105469,1690400.0,0.016118277466252273,-1.9690734623249961,0.5900599926075459,68.51014984956488,49.157210330988555,-3.2861664838758173,-3.095857628356981,-1.681394805924441,-7.883769892039339,9.200372101992988,1.69000244140625,0.23508621544991115,3.0554988861083956,0.8732111782493632,5.237786593967428,1.9643550321788865,4.146642740037905,-4.774198455810549,90.55111842678338,34.93553494164276,1.091143853929516,2,-2.18499755859375,-2.3899993896484375,-1.7699966430664062,-6.079998016357422,0.31999969482421875,4,-0.02399058547902555,1.1361225174557017,75.06999969482422,-1.0804591653293345,73.44000244140625,-3.507919976748692,71.8499984741211,-0.02399058547902555
5480,2017-02-13,76.08000183105469,76.70999908447266,76.0199966430664,76.41999816894531,1156000.0,-0.00262187927953228,-1.9999668292035693,-0.35789203167413547,64.36235898349904,49.83453596537502,-3.0529222230621116,-2.827386108268172,-1.422319691097357,-7.528659716425068,9.747378771430382,0.69000244140625,0.21136554169359556,2.7200019836425753,0.190728371492483,5.249275595792668,1.4553651775675291,3.9846387897176214,-4.364033435058602,86.56127256964076,33.80384535191071,1.2646368060750488,2,-1.9850006103515625,-2.19000244140625,-1.7025012969970703,-5.880001068115234,0.9199981689453125,0,-0.01932178214148117,-1.9690734623249961,76.27999877929688,1.1361225174557017,75.06999969482422,-1.0804591653293345,73.44000244140625,-0.01932178214148117
5481,2017-02-14,76.23999786376953,76.25,74.8499984741211,75.4000015258789,1057100.0,0.002102997224817882,2.2558151913557247,-2.4706040750381475,65.79881143922034,52.17956086675672,-3.0719334642267455,-2.86989364815102,-1.6004326802017488,-7.54508852045312,9.817789264064047,1.4000015258789062,0.14470218279750213,2.7119979858398438,-0.11219541193689508,5.536191383616583,1.2999012869514814,4.124094684728206,-4.322268118164075,89.7232462588111,39.091302385625205,1.4120966988883672,2,-2.1449966430664062,-2.3499984741210938,-1.9824962615966797,-6.039997100830078,0.40000152587890625,1,-0.005377702573489684,-1.9999668292035693,76.08000183105469,-1.9690734623249961,76.27999877929688,1.1361225174557017,75.06999969482422,-0.005377702573489684
5482,2017-02-15,75.73999786376953,76.30000305175781,75.2699966430664,76.05999755859375,1395100.0,-0.006558237329615801,1.5749816420145146,-0.38095367847411443,62.26200860677692,55.45831705085808,-2.2505066569239744,-2.283787515238032,-1.100554771846106,-6.897063416540647,10.142225571731517,1.0300064086914062,0.031109039787168058,2.082998275756836,-0.9015591726568601,5.067555724170532,0.5907195515499808,3.575276999963691,-3.6285772225390787,71.50827511838342,20.53766819959896,1.492278724206849,2,-1.5449981689453125,-1.6449966430664062,-1.5674991607666016,-5.539997100830078,0.970001220703125,2,-0.004488993233168093,2.2558151913557247,76.23999786376953,-1.9999668292035693,76.08000183105469,-1.9690734623249961,76.27999877929688,-0.004488993233168093
5483,2017-02-16,75.80000305175781,76.30000305175781,75.44000244140625,75.98999786376953,658400.0,0.0007922523063204068,1.1234446966628677,0.5937343537658251,62.47217568316132,58.26274631411799,-1.8514953157531124,-2.203975575649011,-1.2138245724229364,-6.824116931948211,10.541227087007218,0.8600006103515625,0.03787875116150019,1.9825031280517607,-1.1039624294354695,5.068968685538991,0.43927034930814557,3.5257359067953757,-3.5026391507273615,49.73836419703772,-0.6386915918600167,1.543232778743618,2,-1.5800018310546875,-1.7050018310546875,-1.7150039672851562,-5.600002288818359,-0.220001220703125,3,0.011345654033342756,1.5749816420145146,75.73999786376953,2.2558151913557247,76.23999786376953,-1.9999668292035693,76.08000183105469,0.011345654033342756
5484,2017-02-17,76.7300033569336,76.75,75.61000061035156,75.69999694824219,1195900.0,0.012269132819701323,1.1308405883904824,-5.4212343894309925,65.07772487717872,60.43977657873998,-2.248188012441048,-3.0302205181233433,-2.2047895132220106,-7.6051469919131875,10.801801440799704,1.1399993896484375,0.2740923070991954,2.7480033874511776,-0.5938759255165138,6.089882700418869,1.077063730967339,4.418943043935016,-4.254133926495143,98.94754594698779,48.62199846326298,1.6709396564838441,2,-2.5000038146972656,-2.6350021362304688,-2.8025054931640625,-6.370002746582031,5.8899993896484375,4,0.0016942167044258216,1.1234446966628677,75.80000305175781,1.5749816420145146,75.73999786376953,2.2558151913557247,76.23999786376953,0.0016942167044258216
5485,2017-02-21,76.69999694824219,77.11000061035156,76.44000244140625,76.54000091552734,1269500.0,-0.00039106486874274093,-2.722284624350959,0.15533498759305212,68.70893155258764,63.67558775054823,-1.7132782661057888,-2.8551942877505354,-2.280552072179148,-7.409663644993486,11.319520496373734,0.6699981689453125,0.6748525011539641,2.5329971313476562,-0.9849996713267473,6.05099393402206,0.7739987300104616,4.291995532684851,-4.052762209572052,81.85826218760866,28.95321876195549,1.7589984013371984,2,-2.2949981689453125,-2.4299964904785156,-2.8174991607666016,-6.239995956420898,5.870002746582031,1,-0.0013037611225535928,1.1308405883904824,76.7300033569336,1.1234446966628677,75.80000305175781,1.5749816420145146,75.73999786376953,-0.0013037611225535928
5486,2017-02-22,75.41999816894531,76.1500015258789,74.87999725341797,75.91999816894531,1471800.0,-0.016688381098119542,1.6458237304299452,-3.125077487959563,67.38193489975794,64.96091551254126,0.1412322243167381,-1.515044840868569,-1.1346601543167196,-5.963883569797332,11.108099378596219,1.8199996948242188,1.0286902972578105,1.1654983520507756,-2.3873300652856244,4.7183267693871755,-0.6109158566174244,2.9419125607189756,-2.5049974779742854,24.215251239347086,-31.92142145331506,1.7764142086681982,2,-0.2749977111816406,-1.1499977111816406,-1.5375003814697266,-4.23499870300293,7.410003662109375,2,0.02094937509167516,-2.722284624350959,76.69999694824219,1.1308405883904824,76.7300033569336,1.1234446966628677,75.80000305175781,0.02094937509167516
5487,2017-02-23,75.45999908447266,76.05999755859375,75.20999908447266,75.51000213623047,1089000.0,0.0005303754507888225,-2.0908863920099874,0.100006103515625,71.73664165106439,66.2567486158679,0.46701229903733577,-1.482184126625043,-1.300107089045639,-5.828044322546063,11.38644145813225,0.8499984741210938,1.3162979093669804,1.110999298095706,-2.465632006028045,4.687630602219457,-0.6773163539661624,2.8993149501575743,-2.2932983983387913,26.009011567239497,-34.77892206468452,1.7883156520618726,2,0.5200004577636719,-1.1899986267089844,-1.5775012969970703,-4.114999771118164,8.209999084472656,3,0.015637428034618095,1.6458237304299452,75.41999816894531,-2.722284624350959,76.69999694824219,1.1308405883904824,76.7300033569336,0.015637428034618095
5488,2017-02-24,75.45999908447266,75.66000366210938,74.62000274658203,75.0199966430664,1160000.0,0.0,1.4761584712357632,-8.799511748550504,71.11366014009039,66.5460275370374,0.5902193683228063,-1.4037249432034002,-1.4116981247850475,-5.66143630639624,10.962544576318379,1.0400009155273438,1.7226746847712775,1.0154994964599666,-2.5732813835653445,4.604280376485278,-0.7788909435526961,2.8098899364726293,-2.056700402885724,33.73482162827965,-31.529216165048425,1.7943904400126562,2,0.4050025939941406,-1.1899986267089844,-1.5775012969970703,-4.114999771118164,7.75,4,0.01656506778645328,-2.0908863920099874,75.45999908447266,1.6458237304299452,75.41999816894531,-2.722284624350959,76.69999694824219,0.01656506778645328
5489,2017-02-27,74.52999877929688,75.6500015258789,74.30999755859375,75.51000213623047,1410700.0,-0.01232441447732735,1.12698681812402,-2.2272679983354142,62.16811321200583,66.30222245131594,1.3922909608777587,-0.4188006879298882,-0.5667438003521994,-4.569183154557123,11.086578846534417,1.3400039672851562,1.8840410267236933,0.03699913024902912,-3.527587658418298,3.6015859189163564,-1.7452942640846345,1.8192925245826927,-0.9042979819840582,7.857177890038747,-58.8468143560008,1.7822933943336658,2,1.1800003051757812,-0.2599983215332031,-0.9000015258789062,-3.184999465942383,9.450004577636719,0,0.014088327773453369,1.4761584712357632,75.45999908447266,-2.0908863920099874,75.45999908447266,1.6458237304299452,75.41999816894531,0.014088327773453369
5490,2017-02-28,74.68000030517578,75.0199966430664,74.33999633789062,74.6500015258789,1602300.0,0.002012632877173459,-1.092279161482664,-0.030610894426668533,66.24569259257314,66.35187591279958,1.1430150548413565,-0.5281480709574993,-0.7869723258373256,-4.5601605425577105,11.05414476065369,0.6800003051757812,1.88987408705988,0.14400062561034588,-3.4071262639021853,3.695127515122877,-1.6315628191459126,1.9195640703666044,-0.8452415190806448,20.108801565681066,-50.50580846267832,1.7755634447562627,2,1.029998779296875,-0.4099998474121094,-1.1100025177001953,-3.335000991821289,8.199996948242188,1,0.1063203322035331,1.12698681812402,74.52999877929688,1.4761584712357632,75.45999908447266,-2.0908863920099874,75.45999908447266,0.1063203322035331
5491,2017-03-01,74.88999938964844,75.4800033569336,74.7300033569336,75.43000030517578,929800.0,0.002811985586696597,1.3437242957788453,-18.000762970498474,59.89083619392189,66.08841231137124,0.8061561242414967,-0.6443833992848909,-1.0455738809814648,-4.60574516890523,11.303442258907678,0.8000030517578125,1.7031602237877905,0.27349967956543253,-3.230424671208212,3.777424030339077,-1.4784624958213897,2.0254618549522547,-0.8587260940979178,33.14296177455357,-32.768337804273216,1.7519621753868204,3,0.8199996948242188,-0.6199989318847656,-1.1924991607666016,-2.9599990844726562,8.489997863769531,2,0.10255041217475735,-1.092279161482664,74.68000030517578,1.12698681812402,74.52999877929688,1.4761584712357632,75.45999908447266,0.10255041217475735
5492,2017-03-02,75.47000122070312,75.55000305175781,74.61000061035156,74.8499984741211,1065700.0,0.00774471672829069,1.4102428670637832,-1.1481512878113564,53.18472227452914,65.05647304374546,0.2054308669360836,-1.0174332160442248,-1.661025758342376,-5.006550720964029,11.577932508683633,0.94000244140625,1.5891327179883206,0.6890014648437557,-2.63772564474813,4.0157285744356415,-0.9743620899521943,2.3523650196397057,-1.2540042862645464,85.92580871216401,22.814902567008517,1.6633635547959436,3,0.23999786376953125,-1.2000007629394531,-1.6500015258789062,-3.4850006103515625,7.3699951171875,3,0.09752220075932039,1.3437242957788453,74.88999938964844,-1.092279161482664,74.68000030517578,1.12698681812402,74.52999877929688,0.09752220075932039
5493,2017-03-03,75.11000061035156,75.44000244140625,74.48999786376953,75.4000015258789,696600.0,-0.004770115337599967,4.135121760108873,-0.46774134006029655,39.22655194022385,62.184120495194904,0.5109985308392453,-0.40406872089144485,-1.3462250733587382,-4.478485647590674,11.605089141407978,0.9800033569335938,1.4288263798730725,0.1550006866455078,-2.823614025517628,3.1336153988086437,-1.3343066694360601,1.6443080427270758,-0.7203634553582106,59.701543524428224,0.05909341462771067,1.4893073560815706,3,0.5999984741210938,-0.8400001525878906,-1.210000991821289,-3.125,7.589996337890625,4,0.11396614950118944,1.4102428670637832,75.47000122070312,1.3437242957788453,74.88999938964844,-1.092279161482664,74.68000030517578,0.11396614950118944
5494,2017-03-06,74.68000030517578,75.2300033569336,74.20999908447266,74.97000122070312,1118000.0,-0.0057249407759493165,1.5185129369213235,1.0,37.63252002712069,58.731185881254135,0.6924429216922618,0.2647558122381355,-0.9692874557717062,-3.89287109782623,12.235234397686801,1.0200042724609375,1.315695128193937,-0.41799964904785725,-3.0127761751615765,2.176776877065862,-1.7153879121047169,0.8793886140090024,2.4300003051757812,35.074614118892946,-20.2885731302244,1.2973882630568616,3,0.5,-0.4099998474121094,-0.6800003051757812,-0.7099990844726562,8.260002136230469,0,0.11422065806694559,4.135121760108873,75.11000061035156,1.4102428670637832,75.47000122070312,1.3437242957788453,74.88999938964844,0.11422065806694559
5495,2017-03-07,74.51000213623047,74.79000091552734,74.11000061035156,74.79000091552734,1329800.0,-0.002276354690019078,3.85716621253406,0.9655099839520139,34.74434188218197,55.104786657079025,0.5801279057267834,0.6392212773725419,-0.8554214056608345,-3.567306089372849,12.931213829765099,0.6800003051757812,1.182259211558062,-0.696997833251956,-2.9647311116743253,1.5707354451704134,-1.8308644724631478,0.43686880595923583,2.541998443603518,27.777836646462934,-22.279053690876633,1.1338666392111878,3,0.5749969482421875,-0.24000167846679688,-0.5100021362304688,-0.2950019836425781,7.9799957275390625,1,0.1270970466943302,1.5185129369213235,74.68000030517578,4.135121760108873,75.11000061035156,1.4102428670637832,75.47000122070312,0.1270970466943302
5496,2017-03-08,75.18000030517578,75.54000091552734,74.5199966430664,74.56999969482422,1218900.0,0.008992056767362921,-1.8732243020781845,-2.17858310626703,45.20550987508198,52.156883126414314,-0.14247709752869753,0.243999875152781,-1.5372052702168162,-4.082648889805824,13.510705021660229,1.029998779296875,0.9392599153981678,-0.19349975585937784,-1.8224640304233901,1.4354645187046344,-1.0079818931413769,0.6209823814226212,1.7543202758789107,74.30540838384266,25.848202620051154,0.8144821372820035,3,-0.2949981689453125,-0.9099998474121094,-1.6625003814697266,-0.2950019836425781,6.790000915527344,2,0.10242081560236538,3.85716621253406,74.51000213623047,1.5185129369213235,74.68000030517578,4.135121760108873,75.11000061035156,0.10242081560236538
5497,2017-03-09,75.22000122070312,75.58999633789062,74.87999725341797,75.06999969482422,778100.0,0.0005320685736229791,-1.6792094315450057,0.2459038947394752,45.017172670546906,49.25727340757616,-0.24596802388538208,0.36278985471599867,-1.5858687678939418,-3.9562921264487727,13.908479111942324,0.7099990844726562,0.6471085136826105,-0.24249877929688068,-1.598263931544679,1.1132663729509176,-0.9203813554207727,0.43538379682701134,1.6013465615234423,75.00025775055931,25.601949368687492,0.6778825761238972,3,-0.3400001525878906,-0.9500007629394531,-1.8350028991699219,-0.020000457763671875,7.4199981689453125,3,0.10848173225592728,-1.8732243020781845,75.18000030517578,3.85716621253406,74.51000213623047,1.5185129369213235,74.68000030517578,0.10848173225592728
5498,2017-03-10,74.16000366210938,75.80000305175781,73.83000183105469,75.16000366210938,2159700.0,-0.0140919641237921,-1.3734902104972884,-6.666598850516251,28.403380524414686,45.50563644228824,0.6819465770496294,1.4241333235158322,-0.5434834683729974,-2.73521017230415,13.121754226286498,1.970001220703125,0.41851521221798293,-1.2569965362548885,-2.7246840503153607,0.21069097780558366,-1.9908402932851317,-0.5231527792246453,2.552890233242195,16.751351602559136,-25.289609319943256,0.7338437570302376,3,0.654998779296875,0.10999679565429688,-1.0525035858154297,1.0399971008300781,8.55999755859375,4,0.11704412415254684,-1.6792094315450057,75.22000122070312,-1.8732243020781845,75.18000030517578,3.85716621253406,74.51000213623047,0.11704412415254684
5499,2017-03-13,74.44999694824219,74.55000305175781,73.80999755859375,74.36000061035156,1863300.0,0.003910373136631673,4.103335788698306,-0.089996337890625,31.884033043555178,41.68767427017514,0.4239997095666155,1.0435128348186993,-0.825838148622239,-2.8662262384774664,11.455373116075299,0.7400054931640625,0.1426285014027826,-0.8755031585693303,-2.3448309629812343,0.5938246458425738,-1.6101670607752823,-0.14083925636337824,2.0899234232515767,32.16068457333016,-4.6435691129536565,0.7346639022059503,3,0.35500335693359375,-0.07999801635742188,-1.4174976348876953,0.7500038146972656,8.590003967285156,0,0.1108126304657262,-1.3734902104972884,74.16000366210938,-1.6792094315450057,75.22000122070312,-1.8732243020781845,75.18000030517578,0.1108126304657262
5500,2017-03-14,74.61000061035156,74.75,74.01000213623047,74.58999633789062,1026400.0,0.002149142628180556,3.933268907990438,0.22227873855544253,42.04324026164796,39.70460805547804,0.2827573300525188,0.8092230051501303,-0.9794101997276812,-2.872053172795688,9.628583191328023,0.7399978637695312,-0.13342563785906236,-0.6419994354248075,-2.0994313103689706,0.8154324395193555,-1.3707153728968962,0.0867165020472811,1.7115259361102062,40.20104740946349,1.7298329336272715,0.7287159374720822,3,0.19499969482421875,-0.21500015258789062,-1.6650009155273438,0.6149978637695312,9.44000244140625,1,0.1116472559028363,4.103335788698306,74.44999694824219,-1.3734902104972884,74.16000366210938,-1.6792094315450057,75.22000122070312,0.1116472559028363
5501,2017-03-15,75.83000183105469,75.91999816894531,74.30999755859375,74.55000305175781,1400000.0,0.016351711710532513,1.2054931962124538,63.986270022883296,52.95058169601409,39.67859243564303,-0.8827083480625078,-0.4670129873937441,-2.144498565106389,-3.9346470185365376,8.915989513418939,1.6100006103515625,-0.2288609861628288,0.5985015869140682,-0.8111682490907839,2.0081714229189203,-0.10633333108835075,1.3033365049164871,0.2906023963776363,95.7347719498702,53.38679296100044,0.704834918002423,3,-0.9650039672851562,-1.4250030517578125,-2.9875030517578125,-0.6050033569335938,8.330001831054688,2,0.08782798195828834,3.933268907990438,74.61000061035156,4.103335788698306,74.44999694824219,-1.3734902104972884,74.16000366210938,0.08782798195828834
5502,2017-03-16,75.4000015258789,76.12000274658203,75.23999786376953,75.83999633789062,956500.0,-0.005670582814092495,-1.3157958138834513,-0.3437462747061488,49.55225682147892,40.82589297800471,-0.5181731575521553,-0.06723767792597357,-1.6421727156162405,-3.3403178696718214,8.192507540552075,0.8800048828125,-0.3862343352812161,0.1855010986328125,-1.2064377950928389,1.5774399923584639,-0.5104683482300203,0.8814705454956453,-1.5900039672851562,68.83118598836766,24.344712945963963,0.6959694468628285,3,-0.4350013732910156,-0.9950027465820312,-2.5575027465820312,-0.1750030517578125,9.779998779296875,3,0.08713527270379773,1.2054931962124538,75.83000183105469,3.933268907990438,74.61000061035156,4.103335788698306,74.44999694824219,0.08713527270379773
5503,2017-03-17,76.66000366210938,77.06999969482422,75.54000091552734,75.7699966430664,2140500.0,0.01671090332535341,-1.266667420187966,-2.0227670753064797,65.1493972451695,43.88332378001013,-1.715598866558878,-1.327572581656284,-2.814683874856968,-4.43002974871186,7.682477430671125,1.6699981689453125,-0.44419155131942034,1.402503204345706,-0.11322362665782748,2.9182300353492394,0.6446397888439321,2.16036661984748,-2.803805999755866,87.42344282053382,36.721327658015134,0.7578634155017682,3,-1.2200050354003906,-1.5150032043457031,-3.910005569458008,-1.4350051879882812,8.889999389648438,4,0.07800672373949791,-1.3157958138834513,75.4000015258789,1.2054931962124538,75.83000183105469,3.933268907990438,74.61000061035156,0.07800672373949791
5504,2017-03-20,76.86000061035156,77.0999984741211,76.33999633789062,76.69000244140625,932300.0,0.002608882581374594,1.338490069956336,0.191007672195791,65.39549498970354,47.28900745862364,-1.75879933575267,-1.599329567890237,-2.930799267832782,-4.460676789435524,6.87053866956973,0.7600021362304688,-0.47460429154210715,1.5960002899169865,0.05281976282029177,3.1391808170136812,0.8244100263686391,2.367590553465334,-2.8752508666992185,92.23306963744284,36.105364614211226,0.7715902635483508,3,-1.4050025939941406,-1.4000015258789062,-3.637500762939453,-1.6350021362304688,9.19000244140625,0,0.0762425262011035,-1.266667420187966,76.66000366210938,-1.3157958138834513,75.4000015258789,1.2054931962124538,75.83000183105469,0.0762425262011035
5505,2017-03-21,76.5999984741211,77.4000015258789,76.45999908447266,77.0,1381200.0,-0.0033828016415010653,-1.7647118221903084,-2.352975495915986,61.991583051823184,49.15412670048377,-1.3087867824780517,-1.420007720215267,-2.563061828811314,-4.005729602810888,5.871485589003294,0.94000244140625,-0.3835515163706873,1.3409980773925838,-0.18312264776683662,2.8651188025520042,0.5789377148128665,2.103058439972301,-2.428333806640623,74.10996684057055,14.452120024126948,0.7620603625797113,3,-0.9949989318847656,-0.9949989318847656,-2.6074981689453125,-1.375,9.360000610351562,1,0.08407314059649718,1.338490069956336,76.86000061035156,-1.266667420187966,76.66000366210938,-1.3157958138834513,75.4000015258789,0.08407314059649718
5506,2017-03-22,77.0,77.16000366210938,76.30999755859375,76.54000091552734,1370100.0,0.005221952138994457,1.1794849222884083,-1.149993324305251,61.007190295845,50.9307953255169,-1.5907567190451743,-1.7872010092793573,-2.8487809327837255,-4.197539343069764,6.139467857878854,0.850006103515625,-0.2257361180348738,1.6619995117187472,-0.04952938157259723,3.3735284050100915,0.8062350650730679,2.5177639583644265,-2.570068383847655,81.48144223569138,24.10754756413118,0.8557644466456752,3,-1.3950004577636719,-1.3950004577636719,-3.0074996948242188,-1.7750015258789062,8.19000244140625,2,0.09155848119165988,-1.7647118221903084,76.5999984741211,1.338490069956336,76.86000061035156,-1.266667420187966,76.66000366210938,0.09155848119165988
5507,2017-03-23,76.63999938964844,77.52999877929688,76.58000183105469,77.08000183105469,1221700.0,-0.004675332601968396,-2.392861035422343,-0.9565289502927371,61.007190295845,54.55344085567582,-1.1266231192959992,-1.4063703969103045,-2.3985691273619807,-3.635074912243823,6.5197345332877426,0.9499969482421875,-0.027850102217968242,1.2429988861083956,-0.5648798022059367,3.050877574422728,0.33905954195122945,2.1469382302655617,-1.9724621807179687,55.276364570433955,-1.7286140499081242,0.9039393441571661,3,-0.970001220703125,-0.970001220703125,-2.6474990844726562,-1.4150009155273438,8.989997863769531,3,0.09812114212355594,1.1794849222884083,77.0,-1.7647118221903084,76.5999984741211,1.338490069956336,76.86000061035156,0.09812114212355594
5508,2017-03-24,76.70999908447266,77.16000366210938,76.45999908447266,76.66000366210938,1242600.0,0.0009133571944375252,-2.1110998084193753,-0.11362532944929948,65.40212372824058,58.27767315397419,-0.8905136388409431,-1.4523862587408303,-2.39631651495273,-3.5175524836335654,7.344126342573124,0.7000045776367188,0.06199786298495269,1.2504985809326143,-0.6505754574783964,3.151572619343625,0.29996156172710187,2.201035600138127,-1.756215718505544,32.786977512069434,-25.877031202422224,0.9505370192055073,3,-0.9399986267089844,-1.0400009155273438,-2.5649986267089844,-1.4850006103515625,10.110000610351562,4,0.11041586914081436,-2.392861035422343,76.63999938964844,1.1794849222884083,77.0,-1.7647118221903084,76.5999984741211,0.11041586914081436
5509,2017-03-27,75.58000183105469,76.54000091552734,75.19999694824219,76.05999755859375,2614300.0,-0.014730768699053431,-1.1612871469882484,-9.600793529681063,57.08609499056683,59.9491014571874,0.46559371542942074,-0.252645340314686,-1.2353667634374972,-2.239508613137474,7.831477006224176,1.5100021362304688,0.12991955356648077,0.0680011749267635,-1.7823082539240858,1.9183106037776128,-0.8571535394986682,0.9931558893521952,1.9499969482421875,16.309209621543037,-44.35066935540999,0.9251547144254257,3,0.339996337890625,0.089996337890625,-1.4225006103515625,-0.35500335693359375,11.839996337890625,0,0.13191321750678497,-2.1110998084193753,76.70999908447266,-2.392861035422343,76.63999938964844,1.1794849222884083,77.0,0.13191321750678497
5510,2017-03-28,82.62000274658203,82.81999969482422,78.91000366210938,78.9800033569336,10816000.0,0.09314634486598683,-1.0687816377772217,-7.583399561305909,76.72415021578254,62.590609070495006,-5.9437485011945626,-7.0276108899972485,-8.14778706365739,-9.081837361189628,9.48766836529151,7.239997863769531,0.5958498787123432,6.711001968383783,3.0708284368844403,10.351175499883126,4.890915202634119,8.531088734133448,-7.420005798339844,97.37536907933666,36.853576701254184,1.8200867657496698,3,-3.610004425048828,-4.305004119873047,-8.457502365112305,-7.3950042724609375,4.709999084472656,1,0.041515373894340346,-1.1612871469882484,75.58000183105469,-2.1110998084193753,76.70999908447266,-2.392861035422343,76.63999938964844,0.041515373894340346
5511,2017-03-29,82.56999969482422,83.0999984741211,81.58000183105469,81.94999694824219,3739100.0,-0.000605217260899682,-1.2353007175033799,0.17033045344601364,76.3819034928167,65.57168092286587,-5.405588799062656,-6.717131473295851,-7.952357242081973,-8.83691700434828,11.028661058143985,1.5199966430664062,1.0657929674213449,6.276998901367193,1.6130718601996819,10.940925942534705,3.9450353807834375,8.608962421950949,-7.370002746582031,93.29115598825265,33.171469075863286,2.3319635205837526,3,-3.420001983642578,-4.115001678466797,-8.232500076293945,-7.345001220703125,4.760002136230469,2,0.041056066394304924,-1.0687816377772217,82.62000274658203,-1.1612871469882484,75.58000183105469,-2.1110998084193753,76.70999908447266,0.041056066394304924
5512,2017-03-30,82.83000183105469,83.02999877929688,82.02999877929688,82.30000305175781,1825300.0,0.0031488692889842795,1.1505545711097984,0.8548329539162001,83.01597465624158,67.55685619076277,-5.029739851791064,-6.743196380402395,-8.069939800506333,-8.885417978788965,12.757509859785443,1.0,1.488087546694402,6.169001007080084,0.6885170256685882,11.64948498849158,3.428759016374329,8.909242997785839,-7.3140048217773455,96.5823216339649,29.697210998693606,2.740241990705749,3,-3.680004119873047,-4.375003814697266,-8.122501373291016,-7.605003356933594,4.25,3,0.0284920989759867,-1.2353007175033799,82.56999969482422,-1.0687816377772217,82.62000274658203,-1.1612871469882484,75.58000183105469,0.0284920989759867
5513,2017-03-31,83.66999816894531,84.12999725341797,82.51000213623047,82.83000183105469,3256600.0,0.010141208732603157,-1.1891889105399358,1.584902401105545,83.69881532525852,69.59055845026889,-5.331457125282014,-7.282389970847163,-8.736443495435665,-9.507839466446995,14.80786963291704,1.6199951171875,1.8094893551902231,6.580997467041016,0.32797526899609863,12.834019665085933,3.45448636801855,9.707508566063481,-7.850641101074217,94.84883461643284,22.597610803419656,3.1265110990224607,3,-4.005001068115234,-4.700000762939453,-8.544998168945312,-8.444999694824219,3.5999984741210938,4,0.023425351109904957,1.1505545711097984,82.83000183105469,-1.2353007175033799,82.56999969482422,-1.0687816377772217,82.62000274658203,0.023425351109904957
5514,2017-04-03,83.20999908447266,83.79000091552734,82.8499984741211,83.63999938964844,2064700.0,-0.005497778110904572,1.5753373117481684,-0.5119073569482289,80.75821319404689,71.67573957718263,-4.3314873449984646,-6.482963810203657,-8.132122384785902,-8.856917655284434,16.90290201620747,0.94000244140625,2.2220242786492292,5.694498443603521,-1.0137314699645685,12.402728357171611,2.3403834868194764,9.048613400387566,-6.892003605468744,82.37549236694217,5.81938569985418,3.3541149567840427,4,-3.545001983642578,-4.240001678466797,-8.142498016357422,-7.9850006103515625,4.4199981689453125,0,0.04338421644118484,-1.1891889105399358,83.66999816894531,1.1505545711097984,82.83000183105469,-1.2353007175033799,82.56999969482422,0.04338421644118484
5515,2017-04-04,83.9800033569336,84.43000030517578,82.66999816894531,83.11000061035156,2184700.0,0.0092537469166325,-1.0114222437297549,-2.023260765422899,80.11824710091604,73.79919033330162,-4.408106834429731,-6.858775662667853,-8.731696742620414,-9.431339774650297,19.088504433829513,1.7600021362304688,2.4651232216791215,5.991002655029291,-1.1470994614739993,13.129104771532582,2.421951596777646,9.560053713280936,-7.193287771464838,84.21062494144101,9.664075786246116,3.569051058251649,4,-4.165004730224609,-4.860004425048828,-8.99000358581543,-9.260005950927734,4.239997863769531,1,0.04096207042753952,1.5753373117481684,83.20999908447266,-1.1891889105399358,83.66999816894531,1.1505545711097984,82.83000183105469,0.04096207042753952
5516,2017-04-05,82.87999725341797,84.55000305175781,82.69999694824219,84.1500015258789,1589200.0,-0.013098428906228476,-1.2699393394742755,-1.4597704173353327,76.33799048368171,75.5026125763946,-2.66674552583423,-5.430765638447625,-7.492128343972425,-8.18758486241839,21.21195880547695,1.850006103515625,2.699001455178191,4.5059967041015625,-2.8222650997095684,11.834258507912693,0.841865802195997,8.170127606007128,-5.481818890372651,33.73004099278842,-39.82351079041024,3.664130901905562,4,-3.0049972534179688,-3.6999969482421875,-7.889997482299805,-8.279998779296875,5.430000305175781,2,0.053692141953506134,-1.0114222437297549,83.9800033569336,1.5753373117481684,83.20999908447266,-1.1891889105399358,83.66999816894531,0.053692141953506134
5517,2017-04-06,83.37999725341797,83.62999725341797,82.37999725341797,82.70999908447266,1616500.0,0.0060328187327416405,1.136755480783025,-0.5275558385697636,74.99995742528564,76.56903854273294,-2.358114383979256,-5.573869791313811,-7.840654790040716,-8.551125162145098,23.293288409042024,1.25,3.0325892219114934,4.597996902465823,-2.8976055210407736,12.09359932597242,0.8501956907125248,8.345798114219122,-5.266636421501403,46.08282617332391,-24.653964770386793,3.7478012117533015,4,-3.5049972534179688,-4.1999969482421875,-8.389997482299805,-8.789997100830078,5.0200042724609375,3,0.04737352731772604,-1.2699393394742755,82.87999725341797,-1.0114222437297549,83.9800033569336,1.5753373117481684,83.20999908447266,0.04737352731772604
5518,2017-04-07,82.83999633789062,83.47000122070312,82.68000030517578,83.20999908447266,1528700.0,-0.006476384424505488,-1.2898749433319696,-0.5522444145847093,71.69807560068963,78.19259194385769,-0.9578587031454475,-4.585336109570619,-7.151687471648643,-7.889352732798443,25.485311740083638,0.7900009155273438,3.3777435053748093,3.6239963531494084,-3.748950339489099,10.996943045787916,-0.062476993169838124,7.310469699468655,-4.082971283989934,21.19805784964156,-44.88552909547106,3.6864733463192536,4,-1.1099929809570312,-3.6599960327148438,-7.849996566772461,-8.249996185302734,3.1200027465820312,4,0.05118307195318761,1.136755480783025,83.37999725341797,-1.2699393394742755,82.87999725341797,-1.0114222437297549,83.9800033569336,0.05118307195318761
5519,2017-04-10,82.69999694824219,83.30000305175781,82.62999725341797,82.9800033569336,1048100.0,-0.0016899975354586205,-2.190459755499446,0.7567684599047364,72.32794081918183,77.70412423312426,0.3333826873883936,-4.0006947719815145,-6.861599321872035,-7.665321146193719,27.759525267089135,0.6700057983398438,3.7934227877094173,3.0714969635009766,-4.09908553984431,10.242079466846263,-0.5137942881716668,6.65678821517362,-3.3636740945557904,14.746490312101171,-48.24307134684664,3.585291251672645,4,0.3650054931640625,-3.5199966430664062,-7.709997177124023,-8.109996795654297,2.8300018310546875,0,0.0552599741652271,-1.2898749433319696,82.83999633789062,1.136755480783025,83.37999725341797,-1.2699393394742755,82.87999725341797,0.0552599741652271
5520,2017-04-11,82.94000244140625,83.01000213623047,82.36000061035156,82.79000091552734,1025600.0,0.0029021221526075447,3.482754991976007,-0.5357074739107927,71.99998417608849,77.21724430904337,0.16041172688950667,-3.7783581596385716,-6.954014593360611,-7.827987275009065,30.25394614028337,0.6500015258789062,4.231685244394242,2.8950023651123047,-4.011031912418829,9.801036642643439,-0.5580147736532695,6.348019503877879,-3.0823115679127113,26.484072350268946,-32.75501242121522,3.45301713876557,4,0.34999847412109375,-3.7600021362304688,-8.215002059936523,-8.35000228881836,3.5099945068359375,1,0.056546837158884866,-2.190459755499446,82.69999694824219,-1.2898749433319696,82.83999633789062,1.136755480783025,83.37999725341797,0.056546837158884866
5521,2017-04-12,82.48999786376953,83.18000030517578,82.05999755859375,83.02999877929688,1601100.0,-0.005425663906323486,1.6666606116202396,-3.5999694827323125,71.52314274470308,75.9402629855391,0.6681362930899439,-2.955342602333502,-6.3411973889981965,-7.279003195074537,32.31527315767513,1.1200027465820312,4.86757720868016,2.1119979858398494,-4.577148706136043,8.801144677815742,-1.2325753601480898,5.456571331827789,-2.1630757724495595,27.388559793568955,-31.01536367174074,3.3445733459879436,4,0.81500244140625,-3.30999755859375,-7.812498092651367,-7.899997711181641,4.470001220703125,2,0.06946300770181346,3.482754991976007,82.94000244140625,-2.190459755499446,82.69999694824219,-1.2898749433319696,82.83999633789062,0.06946300770181346
5522,2017-04-13,81.97000122070312,82.83000183105469,81.87000274658203,82.41000366210938,951800.0,-0.00630375386753157,-2.0,0.8148179544780232,68.7321797600656,74.27730347829544,1.1770972076427029,-2.0215467809362053,-5.625612017945457,-6.6759374086093,34.25030823119721,0.9599990844726562,4.6009968652779065,1.2635013580322294,-5.029903750743614,7.556906466808073,-1.8832011963556994,4.410203912420158,-1.2207710333393749,6.249910592947572,-53.10609937831318,3.146702554387924,4,1.2400016784667969,-2.7900009155273438,-7.392499923706055,-7.905002593994141,5.430000305175781,3,0.07734532442936382,1.6666606116202396,82.48999786376953,3.482754991976007,82.94000244140625,-2.190459755499446,82.69999694824219,0.07734532442936382
5523,2017-04-17,82.63999938964844,82.6500015258789,82.05999755859375,82.4000015258789,1169500.0,0.008173699633617915,3.538454766865225,-0.5454466638923567,75.99406728241084,73.74795393255809,0.3862467631569473,-2.3405702425327206,-6.070472450784237,-7.2640348602008515,35.56631428348103,0.6800003051757812,4.350847735342285,1.6344997406005888,-4.412844588670282,7.68184406987146,-1.3891724240348395,4.658171905236017,-1.5106919158452854,53.845907604317276,-10.502683725252211,3.023672164635433,4,0.5700035095214844,-3.4599990844726562,-8.064998626708984,-8.575000762939453,4.0,0,0.06969992955919557,-2.0,81.97000122070312,1.6666606116202396,82.48999786376953,3.482754991976007,82.94000244140625,0.06969992955919557
5524,2017-04-18,82.72000122070312,83.27999877929688,82.43000030517578,82.58000183105469,825300.0,0.0009680763751882537,-2.8636079900124844,0.5833359824522364,50.75527343007195,70.48540130246431,0.25639154195590663,-2.0649150458470302,-5.925890348771162,-7.265629488243121,37.04295117122096,0.8499984741210938,3.99087488004146,1.421501541137701,-4.341294688514424,7.184297770789826,-1.4598965736883684,4.30289965596377,-1.248624189104504,60.28374934392433,0.10816266803293217,2.881398114826065,4,0.4900016784667969,-3.5400009155273438,-8.177499771118164,-8.65500259399414,4.489997863769531,1,0.03916825212713637,3.538454766865225,82.63999938964844,-2.0,81.97000122070312,1.6666606116202396,82.48999786376953,0.03916825212713637
5525,2017-04-19,83.04000091552734,83.44999694824219,82.58000183105469,83.20999908447266,1037500.0,0.003868468207228748,1.6769331893516128,-1.2142779291553134,53.41074181032192,67.93792922764655,-0.23576289555913377,-1.9791819141713631,-6.029398660553426,-7.5182969496763405,38.409092269737485,0.8699951171875,3.523310911695475,1.4195011138915987,-3.9437241182625087,6.782726346045706,-1.262111502185462,4.1011137299686595,-1.2607612819128065,74.05078877605713,17.317889610561807,2.6816126160770537,4,-0.29000091552734375,-3.759998321533203,-8.45250129699707,-8.97500228881836,5.05999755859375,2,0.029985523077034726,-2.8636079900124844,82.72000122070312,3.538454766865225,82.63999938964844,-2.0,81.97000122070312,0.029985523077034726
5526,2017-04-20,84.05000305175781,84.06999969482422,82.91000366210938,83.36000061035156,1284100.0,0.012162838693341227,2.178089922869505,-4.058881608473207,57.9842858740633,66.0472990552885,-1.187192185163795,-2.565467508440676,-6.791235206988276,-8.462234037998229,40.126216406128165,1.1599960327148438,3.134061703458997,2.077003097534174,-2.9219066510813434,7.075912846149691,-0.4224517767735847,4.576457971841933,-1.9936870763289534,99.09106041795268,45.440847789478525,2.4994548743077596,4,-1.0800018310546875,-4.620002746582031,-9.450002670288086,-9.985004425048828,3.899993896484375,3,0.028554358231331234,1.6769331893516128,83.04000091552734,-2.8636079900124844,82.72000122070312,3.538454766865225,82.63999938964844,0.028554358231331234
5527,2017-04-21,84.16000366210938,84.43000030517578,83.37999725341797,84.0999984741211,1182000.0,0.0013087520090133697,2.5000190735348347,0.08696373286156568,53.545616146448644,64.0303591159284,-1.3129879106016915,-2.1957808427935106,-6.697933796417914,-8.512204120637605,41.71270104056014,1.0500030517578125,2.6994945601159372,1.8110034942626925,-2.5950398600159446,6.2170468485413295,-0.39201818287662604,4.014025171402011,-1.854318979047619,88.60774978190258,38.50955052210746,2.2030216771393216,4,-1.0100021362304688,-4.285003662109375,-9.525005340576172,-10.09500503540039,3.3299942016601562,4,0.03326990613741976,2.178089922869505,84.05000305175781,1.6769331893516128,83.04000091552734,-2.8636079900124844,82.72000122070312,0.03326990613741976
5528,2017-04-24,85.18000030517578,85.76000213623047,84.47000122070312,84.94999694824219,1901400.0,0.01211973144822509,-1.168078217663087,3.8330578512396696,63.18605672498494,63.014594216573194,-2.1972080763365938,-2.68642523525304,-7.551132044036734,-9.449343125402095,43.71832651468966,1.5999984741210938,2.399492345174963,2.4075000762939425,-1.2872178664851646,6.1022180190730495,0.560141104904389,4.254859047683496,-2.6498837852444126,82.58253717323069,35.05664516715672,1.8473589713895555,4,-1.3649978637695312,-4.700000762939453,-10.495000839233398,-11.115001678466797,3.75,0,0.026062470213072286,2.5000190735348347,84.16000366210938,2.178089922869505,84.05000305175781,1.6769331893516128,83.04000091552734,0.026062470213072286
5529,2017-04-25,85.55000305175781,85.7300033569336,84.76000213623047,85.18000030517578,1809000.0,0.004343774891481855,1.6575253702329567,1.6086841145055892,61.103227540005676,61.80384347923066,-2.36961282917909,-2.3939418372926013,-7.785605764360497,-9.716729943765756,47.218003419983845,0.970001220703125,2.1109454340603264,2.2790027618408146,0.45204609046849953,4.10595943321313,1.3655244261546642,3.192481097526965,-2.632300257870554,93.39625583900539,48.42418943553025,0.9134783356861571,4,-1.7350006103515625,-5.070003509521484,-10.257503509521484,-11.485004425048828,4.5399932861328125,1,0.01274104382242025,-1.168078217663087,85.18000030517578,2.5000190735348347,84.16000366210938,2.178089922869505,84.05000305175781,0.01274104382242025
5530,2017-04-26,86.05000305175781,86.44000244140625,85.2699966430664,85.52999877929688,2665000.0,0.005844535150951513,-1.2499926641039936,1.4054065199909274,74.49769290726701,62.13434905284887,-2.6620042494585903,-2.765592692067699,-8.135024893651206,-10.116871057815217,47.72299191511038,1.1700057983398438,1.9174800157325933,2.6075027465820284,0.4279217066954999,4.787083786468557,1.5177122266387642,3.6972932665252927,-2.7912243367893694,88.95185482964615,40.7997311556695,1.0897905199432623,4,-1.8950004577636719,-5.230003356933594,-10.592504501342773,-11.985004425048828,5.249999999999986,2,0.013480487990420231,1.6575253702329567,85.55000305175781,-1.168078217663087,85.18000030517578,2.5000190735348347,84.16000366210938,0.013480487990420231
5531,2017-04-27,85.95999908447266,86.44000244140625,85.54000091552734,86.18000030517578,1813600.0,-0.0010459496117741773,1.432418500113409,-0.42307579447753746,71.28709879667329,62.41822894580528,-2.266347837780202,-2.5387601806691293,-7.897539197743811,-9.966275952334854,48.167486587245875,0.9000015258789062,1.7272676493992378,2.347998809814456,-0.061070115611954634,4.757067735240867,1.1434643471012578,3.552533272527654,-2.2558490478029256,84.31364238146409,34.416784168163545,1.2045344627132022,4,-1.7099990844726562,-5.1399993896484375,-10.354999542236328,-11.75,5.8600006103515625,3,0.024895293304336485,-1.2499926641039936,86.05000305175781,1.6575253702329567,85.55000305175781,-1.168078217663087,85.18000030517578,0.024895293304336485
5532,2017-04-28,85.19000244140625,85.98999786376953,85.04000091552734,85.98999786376953,1906600.0,-0.008957615766255755,1.3750059604985838,3.6363226522402554,68.68046829135757,61.60560683568825,-1.1080871159740724,-1.668434347019712,-6.969848540013061,-9.127575169245091,48.402101468993074,0.9499969482421875,1.5118702988900168,1.4600021362304716,-1.0179958372546025,3.9380001097155457,0.22100314948792743,2.6990011229730158,-1.1028330680734086,36.548262667885304,-16.27742403425927,1.2389989867425386,4,-0.7550010681152344,-4.370002746582031,-9.585002899169922,-10.980003356933594,6.790000915527344,4,0.03239810338935323,1.432418500113409,85.95999908447266,-1.2499926641039936,86.05000305175781,1.6575253702329567,85.55000305175781,0.03239810338935323
5533,2017-05-01,85.62999725341797,85.83000183105469,85.08999633789062,85.41999816894531,662800.0,0.005164864413689241,1.4262147457945094,-0.262500357629915,72.23064143603874,63.991758836351224,-1.2061916180770282,-2.059662033695332,-7.245719692744274,-9.522274903997072,48.30354012401074,0.7400054931640625,1.349644513140845,1.8019969940185518,-0.8170249053795402,4.421018893416644,0.4924860443195058,3.111507943717598,-1.213431250554848,51.78541423517604,-5.615086650164635,1.3095109496990434,5,-1.1199951171875,-4.80999755859375,-9.959999084472656,-11.354999542236328,6.4200057983398295,0,0.021721367161171123,1.3750059604985838,85.19000244140625,1.432418500113409,85.95999908447266,-1.2499926641039936,86.05000305175781,0.021721367161171123
5534,2017-05-02,86.81999969482422,87.08000183105469,85.72000122070312,86.08999633789062,1369700.0,0.013897027672259421,1.1759876953876014,3.47622161671208,75.7294216332771,66.47161215001292,-1.9595114480397342,-3.125596304059968,-8.284367944673534,-10.668224892358083,48.37865788845321,1.4500045776367188,1.3048017678338368,2.8114994049072237,-0.1084894043462441,5.7314882141606915,1.351505000280497,4.2714938095339505,-2.1201525905650556,87.25480296349485,24.871879191274772,1.4599944046267335,5,-1.8249969482421875,-5.680000305175781,-11.100000381469727,-12.34000015258789,5.029998779296875,1,0.02430316307035585,1.4262147457945094,85.62999725341797,1.3750059604985838,85.19000244140625,1.432418500113409,85.95999908447266,0.02430316307035585
5535,2017-05-03,87.41999816894531,87.62999725341797,86.54000091552734,86.54000091552734,836600.0,0.006910832483645546,-1.4772721361504382,1.2054701462119708,82.0546399945235,69.14609594117516,-2.09296689059623,-3.6413594976435064,-8.721952254878175,-11.241630643187932,48.330530690814975,1.089996337890625,1.129140805955501,3.2394981384277344,-0.05470465012056991,6.533700926976039,1.5923967441535751,4.886599532701894,-2.339326308398867,91.89191577607842,24.04631057545552,1.6471013942741526,5,-1.9150009155273438,-4.149997711181641,-11.625,-12.939998626708984,4.700004577636733,2,0.03054218971482192,1.1759876953876014,86.81999969482422,1.4262147457945094,85.62999725341797,1.3750059604985838,85.19000244140625,0.03054218971482192
5536,2017-05-04,87.33000183105469,87.5,86.44000244140625,87.19000244140625,1116600.0,-0.001029470827907164,3.4166958069746003,0.15909071205014608,86.91463268535975,72.85376444549863,-1.6637329021058775,-3.373866259884352,-8.425974390499434,-11.130883531249992,48.19604993556252,1.05999755859375,1.398279732774924,2.9270015716552678,-0.5908878715274994,6.444891014838035,1.168056850063877,4.6859462932466585,-1.7904513997913654,88.41714878224086,12.252169619370605,1.7589447215913863,5,-1.2800025939941406,-2.7250022888183594,-8.667503356933594,-10.205001831054688,4.610000610351548,3,0.045459763397043274,-1.4772721361504382,87.41999816894531,1.1759876953876014,86.81999969482422,1.4262147457945094,85.62999725341797,0.045459763397043274
5537,2017-05-05,87.33000183105469,87.58000183105469,86.61000061035156,87.41999816894531,1244200.0,0.0,3.731671008559732,-0.6428337874659401,85.58425681088816,75.3424533439323,-1.303899429323451,-3.2282846899012725,-8.217035517505408,-11.104493197334293,48.38702426208429,0.970001220703125,1.6519481644967868,2.729501342773432,-0.9846117235758811,6.443614409122745,0.8724448095987754,4.586557875948088,-1.4141709718035287,88.18916085701498,8.820886698089154,1.8570565331746576,5,-1.1350021362304688,-2.5800018310546875,-8.527503967285156,-10.06500244140625,2.6899948120117188,4,0.051414150573999784,3.4166958069746003,87.33000183105469,-1.4772721361504382,87.41999816894531,1.1759876953876014,86.81999969482422,0.051414150573999784
5538,2017-05-08,87.08000183105469,87.55999755859375,86.94000244140625,87.30000305175781,803200.0,-0.0028627046233623554,-1.47998046875,2.444557477110885,82.24855142960975,77.69193377611052,-0.8448903417291831,-2.787250984239307,-7.75669379941057,-10.821145401382438,48.58831907851443,0.6199951171875,1.803396809383102,2.267501068115237,-1.5070449860661057,6.04204712229658,0.38022804102456575,4.154774095205909,-0.8556210208535049,71.20436833674859,-10.141004836688325,1.8872730270906708,5,-0.7450027465820312,-2.3300018310546875,-8.277503967285156,-9.81500244140625,3.3899993896484375,0,0.056270112802540906,3.731671008559732,87.33000183105469,3.4166958069746003,87.33000183105469,-1.4772721361504382,87.41999816894531,0.056270112802540906
5539,2017-05-09,87.2699966430664,87.58000183105469,86.91000366210938,87.3499984741211,728700.0,0.002181842076442786,1.4814354337383442,0.3636426688861146,81.90047019238072,78.51446458556761,-0.8551772204367722,-2.758761490113301,-7.699821069981695,-10.956709528758765,48.83839936947406,0.6699981689453125,2.0189979722006655,2.2289958953857365,-1.5603675803972408,6.018359371168714,0.33431415749424787,4.123677633277225,-0.792604873086205,69.74771598012502,-12.003169364482645,1.8946817378914877,5,-0.93499755859375,-2.5199966430664062,-7.9524993896484375,-9.489997863769531,2.5300064086914062,1,0.05477262051746812,-1.47998046875,87.08000183105469,3.731671008559732,87.33000183105469,3.4166958069746003,87.33000183105469,0.05477262051746812
5540,2017-05-10,87.62999725341797,87.83999633789062,86.80999755859375,87.33000183105469,743200.0,0.004125136062786305,1.8611331871019698,-3.749856952126645,79.93312146198883,79.47513377060268,-1.0811842990986094,-2.897964120701829,-7.80851676378073,-11.25228860363326,49.440008709639585,1.029998779296875,2.094437988601129,2.354496765136716,-1.46775017191365,6.176743702187082,0.4433732966115258,4.265620233661906,-0.9451364964189679,85.0,5.217704874801569,1.9111234685251854,5,-1.1899986267089844,-2.7749977111816406,-8.3125,-9.849998474121094,1.6700057983398438,2,0.04815703928985937,1.4814354337383442,87.2699966430664,-1.47998046875,87.08000183105469,3.731671008559732,87.33000183105469,0.04815703928985937
5541,2017-05-11,88.22000122070312,88.51000213623047,86.61000061035156,87.37000274658203,1501700.0,0.0067328995295858896,1.6573442243361627,2.8333714808880752,81.42417127659071,80.8911007689619,-1.471653672762855,-3.200786184751607,-8.141948487796483,-11.763567205565849,50.50072975783083,1.9000015258789062,2.1953357381696463,2.6580005645751896,-1.1440730551210692,6.460074184271448,0.7569637547270531,4.559037374423326,-0.3800048828125,84.73680617739532,5.8200902633867315,1.901036809848132,5,-1.4200019836425781,-3.029998779296875,-8.75250244140625,-10.290000915527344,2.3499984741210938,3,0.044207679346117246,1.8611331871019698,87.62999725341797,1.4814354337383442,87.2699966430664,-1.47998046875,87.08000183105469,0.044207679346117246
5542,2017-05-12,88.30999755859375,89.13999938964844,88.27999877929688,88.4000015258789,1347900.0,0.001020135305433545,-10.466558160826,-0.1058872104190789,78.30020128941112,81.56549630822552,-1.1985799151132568,-2.9423059199692148,-7.987734906523912,-11.769843120524797,51.910268932481976,0.9199981689453125,2.1729104875852556,2.430997085571292,-1.161513470372583,6.023507641515167,0.6347418075993545,4.227252363543229,-1.6999969482421875,67.19358768681471,-10.794311197971098,1.796255277971938,5,-0.8799972534179688,-2.8049964904785156,-8.78249740600586,-10.319995880126953,0.37000274658203125,4,0.041105254027483884,1.6573442243361627,88.22000122070312,1.8611331871019698,87.62999725341797,1.4814354337383442,87.2699966430664,0.041105254027483884
5543,2017-05-15,88.4000015258789,88.83000183105469,88.0,88.33999633789062,1235100.0,0.0010191820832679,-1.2432546678626293,-0.666694922437908,77.14288205520202,81.72254746621718,-0.9547384084297335,-2.718013301016242,-7.815842349901828,-11.777148446602666,53.240759237122305,0.8300018310546875,2.2050944728109414,2.2330009460449247,-1.1855110266101576,5.651512918700007,0.5237449597173907,3.9422569323724588,-1.7900009155273438,70.751058465918,-5.069353869499977,1.709255986327539,5,-0.6100006103515625,-2.895000457763672,-8.872501373291016,-10.40999984741211,-0.12000274658203125,0,0.01832573630344614,-10.466558160826,88.30999755859375,1.6573442243361627,88.22000122070312,1.8611331871019698,87.62999725341797,0.01832573630344614
5544,2017-05-16,85.95999908447266,88.2300033569336,85.69000244140625,88.2300033569336,2655000.0,-0.02760183709603159,1.237882057176659,-37.830133502860775,49.37410269660561,78.09137665533741,1.509146874255407,-0.024066599996004356,-5.123034371243222,-9.268754276154453,53.30853553063951,2.7099990844726562,2.2623414489455342,-0.3690013885498047,-3.38285467448776,2.6448518973881505,-1.8759280315187823,1.137925254419173,3.1800003051757812,7.825996576720817,-63.59321323444207,1.5069266429689754,5,1.4550018310546875,-0.4549980163574219,-5.504997253417969,-7.969997406005859,3.2000045776367188,1,0.05246628878856208,-1.2432546678626293,88.4000015258789,-10.466558160826,88.30999755859375,1.6573442243361627,88.22000122070312,0.05246628878856208
5545,2017-05-17,85.52999877929688,86.19000244140625,85.2699966430664,85.95999908447266,1128200.0,-0.005002330267049215,1.0674124555312674,0.18942709068543426,47.14474893385925,73.67250068294847,1.8359238630710308,0.634577954573075,-4.434532479839476,-8.772168346393102,53.15120835701725,0.9200057983398438,2.250049614832676,-0.9235015869140568,-3.5455382154991497,1.698535041671036,-2.2345199012066104,0.38751672737849674,3.541000671386712,6.718396684862858,-60.46440764121595,1.3110183142925496,5,1.6749992370605469,-0.024997711181640625,-4.407497406005859,-7.539997100830078,3.2000045776367188,2,0.04992405393900845,1.237882057176659,85.95999908447266,-1.2432546678626293,88.4000015258789,-10.466558160826,88.30999755859375,0.04992405393900845
5546,2017-05-18,86.44999694824219,86.62999725341797,85.1500015258789,85.63999938964844,1042600.0,0.010756438466920759,1.5299111858836418,-1.8837139156508933,58.203097060296116,70.63014959954936,0.8693958639525192,-0.10160926613019683,-5.101608208837405,-9.600873621101357,52.79124367293764,1.4799957275390625,2.113259090681254,-0.12350311279297443,-2.4895713943184603,2.2425651687325114,-1.3065372535557174,1.0595310279697685,2.46896239013671,32.581356350279265,-36.887086466698335,1.1830341407627436,5,0.6950035095214844,-0.9449958801269531,-5.214996337890625,-8.45999526977539,3.6300048828125,3,0.03296710473248399,1.0674124555312674,85.52999877929688,1.237882057176659,85.95999908447266,-1.2432546678626293,88.4000015258789,0.03296710473248399
5547,2017-05-19,86.95999908447266,87.22000122070312,86.4000015258789,86.48999786376953,815800.0,0.0058993887129437095,-1.5230996760411286,0.5802501695426117,58.58065697454637,68.00038354898675,0.3368083485772644,-0.41222211824077704,-5.348836469284336,-10.01425341714777,52.37736484780897,0.8199996948242188,1.8711608619056506,0.24649925231933878,-1.8321766265805906,2.325175131219268,-0.7928386871306259,1.2858371917693034,1.7328227851562445,49.18471218733479,-21.590215582987234,1.0393379394499622,5,0.18500137329101562,-1.4549980163574219,-5.717498779296875,-8.96999740600586,5.7300033569335795,4,0.041513346922241956,1.5299111858836418,86.44999694824219,1.0674124555312674,85.52999877929688,1.237882057176659,85.95999908447266,0.041513346922241956
5548,2017-05-22,87.4000015258789,87.75,87.0,87.27999877929688,965000.0,0.005059825736415169,-1.2058813629682819,0.2553243295889877,54.1428702218192,64.9162057744799,-0.05926043475972165,-0.7139865083580901,-5.481362222356665,-10.352337600452216,51.516436660192745,0.7900009155273438,1.6089157564008616,0.5755016326904325,-1.3925317003859021,2.543534965766767,-0.4085150338477348,1.5595182992285999,1.0802511231249952,73.05190462271676,4.18139826340591,0.9840166665381703,5,-0.2550010681152344,-1.8000030517578125,-6.204999923706055,-9.40999984741211,4.159996032714858,0,0.0146452947019442,-1.5230996760411286,86.95999908447266,1.5299111858836418,86.44999694824219,1.0674124555312674,85.52999877929688,0.0146452947019442
5549,2017-05-23,86.63999938964844,87.55999755859375,86.1500015258789,87.55999755859375,819200.0,-0.008695676464095192,2.065214867397542,-7.66647593616886,44.55308393608361,60.98509049382378,0.6727226301754285,0.1389883783163839,-4.425723966457724,-9.482784515579553,50.30882165666508,1.4099960327148438,1.35861441488764,-0.2390003204345703,-2.116724633848449,1.6387239929793083,-1.1778624771415167,0.6998618362723761,1.6404381919679594,57.30764377749151,-8.293453117583702,0.9388621567069421,5,0.5050010681152344,-0.8549995422363281,-5.444997787475586,-8.64999771118164,5.1200027465820455,1,0.018928894289031772,-1.2058813629682819,87.4000015258789,-1.5230996760411286,86.95999908447266,1.5299111858836418,86.44999694824219,0.018928894289031772
5550,2017-05-24,87.20999908447266,87.36000061035156,86.5199966430664,86.9000015258789,1026700.0,0.00657894389242486,1.75410861245216,-0.33695453866949726,49.214642432376564,57.40625395557776,0.04121511673160683,-0.35800667261460717,-4.69252690443399,-9.940403248983785,48.779040147490086,0.8400039672851562,1.1516914855403826,0.2729995727539034,-1.5682143530751773,2.114213498582984,-0.6476073901606298,1.1936065356684367,0.8826123337994858,79.23072182917775,15.833455435336745,0.9206069629145377,5,-0.06499862670898438,-1.3499984741210938,-6.014997482299805,-9.21999740600586,3.2300033569335795,2,0.022359873845978706,2.065214867397542,86.63999938964844,-1.2058813629682819,87.4000015258789,-1.5230996760411286,86.95999908447266,0.022359873845978706
5551,2017-05-25,88.0999984741211,88.41999816894531,86.36000061035156,86.88999938964844,960100.0,0.010205244799812219,1.2270262245188321,3.903253593227013,54.51345876060445,54.76328256348813,-0.9695559608663586,-1.1377978844409427,-5.302066709341901,-10.694780321799499,47.395522049492996,2.05999755859375,0.9535246013750509,1.0559989929199247,-0.7948547677163873,2.9068527535562367,0.1305721126017687,1.9814258732380807,-2.9499969482421875,85.90307629741912,24.58258077379442,0.9254268803181563,5,-1.1099967956542969,-2.0749969482421875,-7.084997177124023,-10.009998321533203,3.2399978637695312,3,0.007151020360091742,1.75410861245216,87.20999908447266,2.065214867397542,86.63999938964844,-1.2058813629682819,87.4000015258789,0.007151020360091742
5552,2017-05-26,87.94999694824219,88.33999633789062,87.66000366210938,88.0999984741211,708400.0,-0.0017026280190342025,1.158716318498335,-0.12396829700435695,55.160108530976395,52.3207521719075,-0.978936424273158,-0.8120572515549327,-4.8537038445617355,-10.398113489466184,46.607405178604836,0.67999267578125,0.7577673595886694,0.7679977416992188,-0.903719384228495,2.4397148676269325,-0.06786082126464521,1.6038563046630827,-2.734595489501956,79.29506979057786,18.430660316240157,0.8358585629638603,5,-1.1649971008300781,-1.6899986267089844,-6.749996185302734,-9.83499526977539,2.180000305175767,4,0.024218362213997535,1.2270262245188321,88.0999984741211,1.75410861245216,87.20999908447266,2.065214867397542,86.63999938964844,0.024218362213997535
5553,2017-05-30,87.48999786376953,87.9000015258789,87.2699966430664,87.80000305175781,817700.0,-0.005230234228926212,1.4705970350202702,2.06668022989675,51.26437305757642,52.530782212015374,-0.7393464410017287,-0.21667594080039976,-4.135156935714633,-9.79311399058669,45.63299318280751,0.6800003051757812,0.4637541077805025,0.21499862670899006,-1.2920168417370235,1.7220140951550036,-0.5385091075140167,0.9685063609319968,-2.2105044708251995,59.0307629741911,-0.6806399264213994,0.7535077342230083,5,-0.7049980163574219,-0.68499755859375,-5.977497100830078,-9.364997863769531,2.19000244140625,1,0.05943541781465833,1.158716318498335,87.94999694824219,1.2270262245188321,88.0999984741211,1.75410861245216,87.20999908447266,0.05943541781465833
5554,2017-05-31,88.93000030517578,88.94999694824219,86.81999969482422,87.56999969482422,2050000.0,0.01645905219529742,2.042866485013624,-4.387025324243841,56.646222831047375,53.58650153392516,-1.9151477005836597,-1.5710457120052013,-5.300995388348838,-11.082102604196564,44.313697223795224,2.1299972534179688,0.2397702924120324,1.5495010375976506,-0.11100636921551654,3.2100084444108177,0.719247334191067,2.379754741004234,-3.5876968167114285,99.22792774746962,40.95083474903096,0.8302537034065856,5,-1.8800010681152344,-1.9799995422363281,-6.782499313354492,-10.200000762939453,1.2399978637695312,2,0.029573791121025206,1.4705970350202702,87.48999786376953,1.158716318498335,87.94999694824219,1.2270262245188321,88.0999984741211,0.029573791121025206
5555,2017-06-01,90.08999633789062,90.08999633789062,88.62999725341797,89.0,1273500.0,0.013043922509098804,1.6789064031133634,0.8014675358188693,59.03378750932481,53.67880047270613,-2.6376631493792786,-2.656980827437337,-6.159313581155004,-12.070352010055885,42.93041527100526,1.4599990844726562,0.042846351641799174,2.5759971618652315,0.5199164380710499,4.632077885659413,1.5479567999681478,3.6040375237623152,-4.603385111035152,100.0,43.20809240000708,1.0280403618970877,6,-1.9699974060058594,-2.5249977111816406,-7.942495346069336,-10.6199951171875,-0.839996337890625,3,0.018537083652177655,2.042866485013624,88.93000030517578,1.4705970350202702,87.48999786376953,1.158716318498335,87.94999694824219,0.018537083652177655
5556,2017-06-02,91.3000030517578,91.75,90.16000366210938,90.29000091552734,1104000.0,0.01343108850098007,-1.503937859318399,0.9266105775960897,63.03400696289335,54.17361713807801,-3.4501690658500905,-3.7463948374771547,-7.060257345468671,-13.09999194515565,41.85097392292867,1.660003662109375,0.24808771736334734,3.587503814697257,0.9281648557755204,6.246842773618994,2.2578343352363817,4.9171732941581325,-5.537188718240216,90.87227342015028,33.93393166969917,1.32966947946087,6,-2.350002288818345,-2.9050025939941264,-8.812501907348619,-11.175003051757798,-1.9999999999999858,4,-0.009419502536752722,1.6789064031133634,90.08999633789062,2.042866485013624,88.93000030517578,1.4705970350202702,87.48999786376953,-0.009419502536752722
5557,2017-06-05,91.81999969482422,92.29000091552734,90.95999908447266,91.0,1336300.0,0.005695472351426201,-1.955554613656593,0.8118791687754584,64.36972915029126,55.30993479679713,-3.5853095657904532,-4.124215558337525,-7.247170752779397,-13.445784306781917,40.751485548344505,1.3300018310546875,0.5507502618349918,3.883000564575198,0.661047927735595,7.104953201414801,2.2720242461553966,5.493976882995,-5.578210507988047,91.40765784614011,34.72046429097047,1.6109763184198038,6,-2.5999984741210938,-3.154998779296875,-9.28499984741211,-11.694999694824219,-2.2099990844726562,0,-0.005227655832377942,-1.503937859318399,91.3000030517578,1.6789064031133634,90.08999633789062,2.042866485013624,88.93000030517578,-0.005227655832377942
5558,2017-06-06,91.9800033569336,92.37000274658205,91.61000061035156,91.69000244140624,1241800.0,0.0017425796410495131,-2.3777529118560214,0.3536597847021452,81.28896974734201,59.391699886936955,-3.383085778814049,-4.108970291461262,-7.067621112465659,-13.439103683126689,39.602778571752786,0.760002136230483,0.7157065719729729,3.798004150390625,0.13537388095855363,7.460634419822696,1.9666890156745893,5.629319285106661,-5.133392997228299,92.97298783421517,28.861567479883476,1.831315134716037,6,-2.615001678466797,-3.2500038146972656,-9.352502822875977,-11.855003356933594,-3.410003662109375,1,-0.020113133681204487,-1.955554613656593,91.81999969482422,-1.503937859318399,91.3000030517578,1.6789064031133634,90.08999633789062,-0.020113133681204487
5559,2017-06-07,92.0500030517578,93.0199966430664,92.0,92.0,1314300.0,0.0007610316619859336,-39.79737564845895,0.17242377206592344,85.20516952727462,63.39064734192563,-2.911107189807751,-4.00799464845592,-6.753824486467465,-13.355009583173342,38.52025894504737,1.0399932861328125,0.8658947481349912,3.6290035247802592,-0.38958144056609,7.6475884901266085,1.6197110421070846,5.638296007453434,-4.5405856056272995,77.90447093009078,6.2633385318801515,2.009292482673176,6,-2.360004425048814,-2.965003967285142,-9.385002136230455,-11.925003051757798,-3.100006103515611,2,-0.025746905681789167,-2.3777529118560214,91.9800033569336,-1.955554613656593,91.81999969482422,-1.503937859318399,91.3000030517578,-0.025746905681789167
5560,2017-06-08,91.8499984741211,92.87999725341795,91.6999969482422,92.0500030517578,1072100.0,-0.0021727818686138045,-3.719929200299222,-3.999847421422885,81.61587411344202,66.40202682557425,-2.216824687624097,-3.663455328921799,-6.391389603997837,-12.99348437438141,37.15204122432097,1.1800003051757528,1.0494158894596524,3.217998886108404,-1.0604611911478514,7.49645896336466,1.0787688474802763,5.357228924736532,-3.5690999404195622,59.0908727141771,-16.76852107057382,2.13923003862813,6,-1.9300003051757812,-2.7649993896484375,-8.78249740600586,-11.404998779296875,-2.1899948120117188,3,-0.01829069497098712,-39.79737564845895,92.0500030517578,-2.3777529118560214,91.9800033569336,-1.955554613656593,91.81999969482422,-0.01829069497098712
5561,2017-06-09,92.12000274658205,92.79000091552734,91.58000183105469,92.12000274658205,1103000.0,0.002939621959133998,-1.2407352463300672,-0.0,81.08429083555488,69.28249152608296,-2.07481190824673,-3.8222701525529743,-6.490865142934794,-13.090934174081696,35.391068585910844,1.2099990844726562,1.4124806015140905,3.293003082275405,-1.2534986565317752,7.839504821082585,1.0197522128718077,5.566253951679002,-3.1756304775694275,56.31092412076748,-21.975726978708153,2.273250869403593,6,-2.200004577636733,-3.035003662109389,-7.732503890991225,-11.400005340576186,-3.0800018310547017,4,-0.031155044083935768,-3.719929200299222,91.8499984741211,-39.79737564845895,92.0500030517578,-2.3777529118560214,91.9800033569336,-0.031155044083935768
5562,2017-06-12,91.94000244140624,92.68000030517578,91.7699966430664,92.0199966430664,1224100.0,-0.0019539763331420934,-3.333290948393308,-100.0,78.23377974058198,72.27909226863915,-1.4184767262661921,-3.537757904506904,-6.147293718787026,-12.742145186021347,33.30448243219301,0.910003662109375,1.7250076507639136,2.931502532958973,-1.8135862107088627,7.676591276626809,0.5589581611250622,5.304046904792884,-2.4250427600260878,25.000132455242387,-51.72011459296902,2.3725443718339165,6,-2.0200042724609233,-2.8550033569335795,-6.612503051757798,-11.220005035400376,-2.0800018310546733,0,-0.028714371541711747,-1.2407352463300672,92.12000274658205,-3.719929200299222,91.8499984741211,-39.79737564845895,92.0500030517578,-0.028714371541711747
5563,2017-06-13,90.0199966430664,91.26000213623048,89.83000183105469,91.06999969482422,2548000.0,-0.02088324719768697,-1.0000106705365344,13.125989508819796,68.36951068320252,73.58167980776749,1.0037002521274303,-1.5706936009061536,-4.109734690131631,-10.653700477084328,30.85971454372567,2.1100006103515483,1.8974412102654128,0.9304969787597628,-3.8261494578462845,5.68714341536581,-1.4478262395432608,3.3088201970627864,3.0,5.9559599061511195,-70.19521438552017,2.3783232183030267,6,0.8050003051757812,-0.93499755859375,-4.547496795654297,-9.299999237060547,-0.4499969482421875,1,-0.004554499533481415,-3.333290948393308,91.94000244140624,-1.2407352463300672,92.12000274658205,-3.719929200299222,91.8499984741211,-0.004554499533481415
5564,2017-06-14,90.47000122070312,90.83000183105469,89.83999633789062,90.01000213623047,1607000.0,0.004998940173492894,-1.474980688352931,-0.43809309287489284,67.95150474273129,74.57253727814599,0.8885591262964709,-1.7555015458219856,-4.419703837796206,-10.944511538239595,31.19440085465188,0.9900054931640625,2.108891722590741,1.155001449584958,-3.4003195567999853,5.7103224559699015,-1.1226590536075207,3.432661952777437,2.4861955261230406,20.983618039417863,-52.51519093804312,2.2776605031924735,6,0.9549980163574219,-1.3850021362304688,-4.927501678466797,-9.750003814697266,-1.7900009155273438,2,-0.021001453523183056,-1.0000106705365344,90.0199966430664,-3.333290948393308,91.94000244140624,-1.2407352463300672,92.12000274658205,-0.021001453523183056
5565,2017-06-15,89.80000305175781,90.68000030517578,89.2699966430664,90.26000213623048,1471800.0,-0.0074057495291819375,1.1692440417153287,-1.0000000000000309,59.59367984699919,74.19027870971333,1.6909134055081694,-0.7896910694663006,-3.639391785909112,-10.11057411103873,31.785253682172677,1.410003662109375,2.4079614122740907,0.2715030670165959,-3.9228379536308324,4.465844087664024,-1.8256674433071254,2.368673577340317,3.09366979675292,15.05698197124242,-54.52341512532442,2.097170510323717,6,1.3449935913085938,-0.7150039672851562,-4.257503509521484,-9.080005645751953,-3.1700057983398438,3,-0.009465546488074295,-1.474980688352931,90.47000122070312,-1.0000106705365344,90.0199966430664,-3.333290948393308,91.94000244140624,-0.009465546488074295
5566,2017-06-16,89.30000305175781,89.56999969482422,88.52999877929688,89.33000183105469,1829500.0,-0.0055679285412920665,3.078478891781109,0.06521486739753998,57.32900587818181,73.40797612392336,2.0980063509793183,-0.06875317555467575,-2.997151603381724,-9.458575945069512,31.902874305978035,1.2700042724609375,2.544641353934523,-0.37099723815917685,-4.310894698785916,3.568900222467562,-2.3409459684725533,1.5989514921541996,3.448722748535147,18.554312996255163,-47.740170584144465,1.9699487303133716,6,1.4749946594238281,-0.21500396728515625,-3.6525039672851562,-8.475006103515625,-2.4500045776367188,4,0.004031361680278067,1.1692440417153287,89.80000305175781,-1.474980688352931,90.47000122070312,-1.0000106705365344,90.0199966430664,0.004031361680278067
5567,2017-06-19,90.56999969482422,90.68000030517578,89.38999938964844,89.5,1082300.0,0.014221686446419524,1.0,-35.66810783316379,65.36924065591344,71.63911733598685,0.7063284141721482,-1.111413445056371,-4.123336868086255,-10.56604964773311,31.903977648351443,1.3799972534179688,2.602229467204765,0.7184993743896513,-3.0242924115135708,4.461291160292873,-1.1528965185619597,2.5898952673412623,1.92560248420898,74.72521637551068,7.2016112824690595,1.8713958929516137,6,0.20499801635742188,-1.4850006103515625,-4.57499885559082,-9.40999984741211,-4.739997863769531,0,-0.016892997509685426,3.078478891781109,89.30000305175781,1.1692440417153287,89.80000305175781,-1.474980688352931,90.47000122070312,-0.016892997509685426
5568,2017-06-20,88.68000030517578,90.30999755859376,88.62999725341797,90.13999938964844,1141600.0,-0.02086783036344042,-1.1538393822167412,-1.3644855148416721,48.80611458210367,67.59477789763453,2.3233163847318394,0.926920751416759,-2.0911144721155637,-8.52254831756656,31.38255578291539,1.94000244140625,2.4525360933904494,-1.2354999542236271,-4.843122739886468,2.3721228314392135,-3.0393113470550475,0.5683114386077932,3.577665669873241,6.521796819541839,-54.63716771623046,1.8038113928314223,6,2.0249977111816406,0.404998779296875,-2.2124996185302734,-7.2050018310546875,-4.19000244140625,1,0.01330627312939825,1.0,90.56999969482422,3.078478891781109,89.30000305175781,1.1692440417153287,89.80000305175781,0.01330627312939825
5569,2017-06-21,88.27999877929688,89.31999969482422,88.02999877929688,88.7699966430664,1085000.0,-0.004510617100838665,-1.6060680790067894,0.3356151856400073,40.67974529980074,63.04631914056328,2.3828904647107123,1.5347752992617814,-1.5460923730185812,-7.969972042288106,31.53617655039537,1.2900009155273438,2.2107563048748915,-1.717501449584958,-5.077716183357211,1.6427132841872947,-3.3976088164710916,-0.037394082698824604,3.754007164007021,9.433956832046892,-44.87812754879636,1.6801073668861284,6,2.1300010681152344,0.8050003051757812,-1.632497787475586,-6.805000305175781,-4.430000305175781,2,0.014612606857328903,-1.1538393822167412,88.68000030517578,1.0,90.56999969482422,3.078478891781109,89.30000305175781,0.014612606857328903
5570,2017-06-22,89.16000366210938,89.55000305175781,88.2699966430664,88.5199966430664,1116500.0,0.009968338185102787,-1.2456114520522277,-1.3061424678863371,38.592778281161394,58.325039967852895,1.2082415477716921,0.8520345867300989,-2.275598217075384,-8.694887514024686,31.752172895444414,1.2800064086914062,1.7923397217670498,-0.9349967956542997,-4.059553741010276,2.189560149701677,-2.497275268332288,0.6272816770236886,2.5536817080739524,42.64166913782134,-6.754742596531976,1.5622784726779881,6,1.1949958801269531,-0.07500457763671875,-2.700002670288086,-7.685005187988281,-5.280006408691406,3,-0.005383617510298366,-1.6060680790067894,88.27999877929688,-1.1538393822167412,88.68000030517578,1.0,90.56999969482422,-0.005383617510298366
5571,2017-06-23,88.7300033569336,89.41000366210938,88.52999877929688,89.18000030517578,1753100.0,-0.0048227937137077515,-1.070584856209385,-0.7031125204143669,33.369276531582656,53.34009516685297,1.236870554610789,1.4036174843243288,-1.6824853380331888,-8.102101455309509,31.32390254910648,0.8800048828125,1.2958763863667428,-1.3964973449706974,-4.448223529852271,1.655228839910876,-2.922360437411484,0.12936574747008933,2.688987085978823,26.415251870640095,-16.937213410094454,1.52586309244079,6,0.9149971008300781,0.3549957275390625,-2.3750038146972656,-7.2550048828125,-3.9300003051757812,4,-0.023667373200336184,-1.2456114520522277,89.16000366210938,-1.6060680790067894,88.27999877929688,-1.1538393822167412,88.68000030517578,-0.023667373200336184
5572,2017-06-26,90.08000183105469,90.56999969482422,89.33000183105469,89.54000091552734,3427300.0,0.01521467849708591,-1.5833313465099461,-1.200010172595029,40.935123325885954,50.2918299049289,-0.45227719079126416,0.23333893068665645,-2.833557499392157,-9.262247528270834,31.13964407369265,1.839996337890625,0.8851846815418014,-0.15299911499023722,-3.0284872795260327,2.7224890495455583,-1.590743197258135,1.2847449672776605,1.0678692787684838,80.70875247429585,41.83051743993818,1.4377440822678953,6,-0.6500015258789062,-0.49500274658203125,-3.7550010681152344,-8.605003356933594,-5.5200042724609375,0,-0.03585705252306137,-1.070584856209385,88.7300033569336,-1.2456114520522277,89.16000366210938,-1.6060680790067894,88.27999877929688,-0.03585705252306137
5573,2017-06-27,92.69000244140624,95.22000122070312,92.29000091552734,93.01000213623048,6178200.0,0.02897425130215492,-4.232130571317634,-0.592591022761041,52.457751265704104,48.57030174081477,-2.954393975300434,-2.07342122777213,-5.231801280321747,-11.656509311641187,32.07562554664173,5.1399993896484375,0.5066820534832885,2.197001266479475,-0.5726021987458267,4.966604731704777,0.8121995338668313,3.581802999092119,-4.660003662109361,64.81226814712929,29.59535727851935,1.384801732612649,6,-1.0650024414062358,-2.00500106811522,-6.365001678466783,-11.215003967285142,-10.610000610351548,1,-0.07401014596680022,-1.5833313465099461,90.08000183105469,-1.070584856209385,88.7300033569336,-1.2456114520522277,89.16000366210938,-0.07401014596680022
5574,2017-06-28,91.55999755859376,93.3000030517578,91.1500015258789,93.16000366210938,2209400.0,-0.01219122724186783,1.2872297253425298,5.000023841880159,48.96057167327429,47.38884527706755,-1.8478325103141628,-0.7760706044205676,-3.901383449170268,-10.318180099172977,32.144195748666384,2.150001525878892,0.1287432211312023,0.9354965209961108,-1.77065655440191,3.6416495963941315,-0.41758001670289957,2.288573058695121,-3.386198730468763,47.33811149008035,14.51563316597116,1.353076537699007,6,0.06500244140623579,-0.8749961853027486,-5.187498092651381,-10.08499908447267,-8.409996032714858,2,-0.07721712410815418,-4.232130571317634,92.69000244140624,-1.5833313465099461,90.08000183105469,-1.070584856209385,88.7300033569336,-0.07721712410815418
5575,2017-06-29,91.76000213623048,91.94000244140624,90.9000015258789,91.58999633789062,2030700.0,0.0021844100368038077,2.9244843023508458,-0.10625321863854957,48.70316971200726,46.430419036381494,-1.9451236213681824,-0.8901880234884203,-3.9048350518688864,-10.314725660509893,31.571220497973385,1.0400009155273295,-0.04299711945590445,1.0520008087158317,-1.6875622652920867,3.79156388272375,-0.31778072828812753,2.421782345719791,-3.445279260253926,48.28104900145082,17.6683891595564,1.3697815370039608,6,-0.13500213623048296,-0.9700012207031392,-5.295001983642592,-10.28500366210939,-7.990005493164077,3,-0.08620317652527831,1.2872297253425298,91.55999755859376,-4.232130571317634,92.69000244140624,-1.5833313465099461,90.08000183105469,-0.08620317652527831
5576,2017-06-30,90.44000244140624,92.31999969482422,90.33000183105469,91.97000122070312,1693800.0,-0.014385349434326788,-1.2742832728794642,-8.999685859174487,45.00666428269561,44.1679105504684,-0.4988707553136891,0.3816463068607874,-2.4321287665089386,-8.789212842110828,30.133107647438955,1.9899978637695312,-0.280613872860485,-0.2249988555908402,-2.9524076907571413,2.502409979575461,-1.5887032731739907,1.1387055619923103,-1.987173998535141,18.8455131642688,-11.961677777437117,1.3637044175831496,6,1.1849975585937642,0.34999847412110796,-3.9375019073486186,-8.965003967285142,-8.610000610351548,4,-0.07253433227446371,2.9244843023508458,91.76000213623048,1.2872297253425298,91.55999755859376,-4.232130571317634,92.69000244140624,-0.07253433227446371
5577,2017-07-03,91.33999633789062,91.56999969482422,90.51000213623048,90.69000244140624,842300.0,0.00995128120510036,-1.099016482603406,-0.42483295103221835,54.71428205529237,44.824373603044926,-1.428361765385688,-0.5862071997311773,-3.1693557766530063,-9.501761614411919,28.419899250029385,1.129997253417983,-0.35535652990350286,0.6989952087402287,-1.9938484018338016,3.391838819314259,-0.6474265965467794,2.0454170140272367,-2.7518244394628937,20.654286971364026,-12.747156267928293,1.346421805287014,7,0.285003662109375,-0.3199958801269531,-4.832494735717773,-9.764995574951172,-10.05999755859375,0,-0.07160054246049741,-1.2742832728794642,90.44000244140624,2.9244843023508458,91.76000213623048,1.2872297253425298,91.55999755859376,-0.07160054246049741
5578,2017-07-05,90.12999725341795,91.43000030517578,89.29000091552734,91.33000183105469,1790500.0,-0.013247198740807598,2.0571386531953504,-1.8461782243297622,48.8482252097695,45.731982481930345,0.01000134482661963,0.5039241798593963,-1.8401767716193405,-8.135476920043445,26.29663893964801,2.1399993896484375,-0.39778251555615896,-0.418503570556652,-3.0439360158641335,2.2069288747508296,-1.7312197932103999,0.8942126520970959,-1.409188768544709,20.94752843898077,-13.445340854200772,1.3127162226537412,7,1.615001678466811,0.8900032043457173,-3.6074981689452983,-8.40499877929686,-7.5999984741210795,2,-0.06179962126441729,-1.099016482603406,91.33999633789062,-1.2742832728794642,90.44000244140624,2.9244843023508458,91.76000213623048,-0.06179962126441729
5579,2017-07-06,89.68000030517578,90.33000183105469,89.01000213623047,89.37999725341797,1534300.0,-0.004992754487464612,-1.5384773390847601,-0.25000158945112777,49.58733583553671,46.95359998797205,0.7593239417594759,0.8087265141952855,-1.2856997942352564,-7.549544665163452,23.761316579887787,1.3199996948242188,-0.6590153127547609,-0.7500003814697322,-3.3030251016305954,1.8030243386911309,-2.026512741550164,0.5265119786106993,-0.8292079655859368,20.241651453965446,-15.911469390768168,1.276512360080429,7,2.1949996948242188,1.3400001525878906,-2.885000228881836,-7.510002136230469,-6.340003967285156,3,-0.08474574540877278,2.0571386531953504,90.12999725341795,-1.099016482603406,91.33999633789062,-1.2742832728794642,90.44000244140624,-0.08474574540877278
5580,2017-07-07,90.16999816894531,90.45999908447266,89.33999633789062,89.88999938964844,1055700.0,0.005463847704082259,1.6046557016376573,0.9333197701032501,52.99378936778411,49.13410141421666,0.4779185501199521,0.1964879748307169,-1.6794886195557694,-7.896184485523747,21.44147077668494,1.1200027465820312,-0.5614614948507892,-0.17600250244140625,-2.6413531167644635,2.289348111881651,-1.4086778096029349,1.0566728047201224,-1.191821651733207,35.045223211816115,-3.1963031898884466,1.2326753071615317,7,1.9450035095214844,1.4550018310546875,-3.1699981689453125,-8.0,-7.4199981689453125,4,-0.07785290879027773,-1.5384773390847601,89.68000030517578,2.0571386531953504,90.12999725341795,-1.099016482603406,91.33999633789062,-0.07785290879027773
5581,2017-07-10,89.25,90.48999786376952,89.01000213623047,90.05000305175781,1234100.0,-0.010202929883857514,-1.3124955296473564,-2.85716621253406,45.34555829895712,49.6241497445579,1.653297102951285,0.9385692624082083,-0.6690867085100365,-6.83927729891883,19.05124043272353,1.4799957275390483,-0.3425660830282311,-0.95250053405762,-3.315040120601765,1.4100390524865247,-2.1337703273296853,0.22876925921444524,5.970001220703125,9.374925494122976,-23.249848455742615,1.1812697932720722,7,2.865001678466797,2.375,-1.407501220703125,-6.605003356933594,-5.769996643066406,0,-0.06140059783679097,1.6046557016376573,90.16999816894531,-1.5384773390847601,89.68000030517578,2.0571386531953504,90.12999725341795,-0.06140059783679097
5582,2017-07-11,89.30000305175781,89.9000015258789,88.83000183105469,89.55000305175781,1077400.0,0.0005602582830006586,1.2526381727942948,0.31249880791165197,52.512165912692296,49.63019581644548,1.6550632373858747,0.7174259736995907,-0.6014179579883887,-6.742707065961497,16.488530248044402,1.0699996948242188,-0.15088694572358463,-0.7704975128173857,-3.0164143765406948,1.4754193509059235,-1.8934559446790473,0.352460919044276,5.795798187255855,18.07698063599844,-17.11229397134288,1.1229584318616561,7,1.7649993896484375,2.3249969482421875,-0.62750244140625,-5.825004577636719,-4.910003662109375,1,-0.08365062671244872,-1.3124955296473564,89.25,1.6046557016376573,90.16999816894531,-1.5384773390847601,89.68000030517578,-0.08365062671244872
5583,2017-07-12,89.61000061035156,90.23999786376952,89.37999725341797,89.47000122070312,1460800.0,0.0034714171108602976,-4.374880793438782,-0.55999755859375,55.42857890226402,50.34886328633322,0.9635492412139968,0.3954105462827613,-0.8018998959671251,-6.903798789984975,15.835143764930178,0.9399948120117045,0.15780620592971673,-0.44000015258788494,-2.6953228335971176,1.8153225284213477,-1.5676614930925012,0.6876611879167314,5.235168652343745,46.987990568943175,8.188028126453347,1.1276613405046187,7,0.9650001525878906,2.0149993896484375,-0.6674995422363281,-5.865001678466797,-5.480003356933594,2,-0.09295839498178093,1.2526381727942948,89.30000305175781,-1.3124955296473564,89.25,1.6046557016376573,90.16999816894531,-0.09295839498178093
5584,2017-07-13,88.56999969482422,90.0999984741211,88.19999694824219,89.62000274658203,1431200.0,-0.011605857699405142,-1.1228965987554342,-7.500054495912806,47.62286802618709,50.228829765686534,1.715186048917431,1.35525431910591,0.2994265087157686,-5.734277326217764,14.864745597336748,1.9000015258789062,0.2804111772210831,-1.3850009918212862,-3.724334426604017,0.9543324429614444,-2.5546677092126515,-0.21533427442992092,6.03456287060547,16.157318718662125,-21.241423503731717,1.1696667173913644,7,1.6899986267089844,3.0550003051757812,0.47750091552734375,-4.784999847412109,-4.5800018310546875,3,-0.06819465887251552,-4.374880793438782,89.61000061035156,1.2526381727942948,89.30000305175781,-1.3124955296473564,89.25,-0.06819465887251552
5585,2017-07-14,88.94999694824219,89.37000274658203,88.44000244140625,88.7300033569336,1181400.0,0.004290360784998004,-1.3250140667766577,-0.2095170970601485,50.88994221779712,50.882527314031144,0.9998125039727057,0.9573979417330776,-0.0329079589913448,-5.980750330928004,14.353536488128244,0.9300003051757812,0.047620249829222416,-0.9625034332275391,-3.3441953172404766,1.4191884507853985,-2.1533493752340007,0.2283425087789226,5.270291680156248,32.75107860938535,-5.787618978800431,1.1908459420064665,7,0.9350013732910156,2.6750030517578125,0.4375019073486328,-4.840000152587891,-4.439994812011719,4,-0.06306914899183058,-1.1228965987554342,88.56999969482422,-4.374880793438782,89.61000061035156,1.2526381727942948,89.30000305175781,-0.06306914899183058
5586,2017-07-17,89.66000366210938,90.01000213623047,88.9000015258789,88.9800033569336,1095000.0,0.00798208811946699,-1.6428461140225792,3.0910005202011446,48.20819912457264,50.15962921061784,0.18721505905148206,0.2906459955899834,-0.6831175488688785,-6.531310646265084,14.580307855677125,1.1100006103515625,-0.04701089753666565,-0.27049674987793537,-2.638097742518852,2.097104242762981,-1.4542972461983936,0.9133037464425229,4.199067465479686,71.56892444284925,36.779659117239206,1.1838004963204616,7,0.15499496459960938,1.964996337890625,-0.15750503540039062,-5.550006866455078,-4.3600006103515625,0,-0.077068964754343,-1.3250140667766577,88.94999694824219,-1.1228965987554342,88.56999969482422,-4.374880793438782,89.61000061035156,-0.077068964754343
5587,2017-07-18,89.04000091552734,89.77999877929688,88.69000244140625,89.73999786376953,779800.0,-0.00691504261943332,1.7948667788254626,-1.0294068148414097,31.24357519734103,48.20355698701467,0.49914376109822456,0.8328485353939641,-0.00928927722162598,-5.754486756115682,14.066370467984573,1.089996337890625,-0.18437149214841497,-0.8139995574951229,-3.1934410617980546,1.565441946807809,-2.003720309646596,0.3757211946563501,4.479525761300906,41.17664658341683,9.764353669392133,1.189720752151469,7,0.3049964904785156,2.5849990844726562,0.4624977111816406,-3.075000762939453,-5.599998474121094,1,-0.06244381740144578,-1.6428461140225792,89.66000366210938,-1.3250140667766577,88.94999694824219,-1.1228965987554342,88.56999969482422,-0.06244381740144578
5588,2017-07-19,89.86000061035156,90.05000305175781,89.1500015258789,89.1500015258789,956700.0,0.00920934059291123,-1.5352188349577158,-1.0142888283378746,40.97665987958185,47.246815214130805,-0.40586349243577047,0.11150089288308607,-0.7567657328831103,-6.411304969927414,14.193949265990005,1.0100021362304688,-0.14383787597469677,-0.052999877929693184,-2.3675039610146342,2.261504205155248,-1.2102519194721708,1.1042521636127844,3.340354282761524,87.368543630063,55.576047375000066,1.1572520415424716,7,-0.5150032043457031,1.7649993896484375,-0.3575019836425781,-2.5600013732910156,-7.480003356933594,2,-0.060872481455035765,1.7948667788254626,89.04000091552734,-1.6428461140225792,89.66000366210938,-1.3250140667766577,88.94999694824219,-0.060872481455035765
5589,2017-07-20,89.56999969482422,90.23999786376952,89.51000213623047,89.8499984741211,733900.0,-0.003227252543485215,-2.6500343327991964,-0.3943649864067654,38.485784929570436,45.634814720995955,-0.1487497096467223,0.5302888469514926,-0.40224117984084273,-5.943302810754659,14.82238974381635,0.7299957275390483,-0.3638393033706251,-0.40750083923339275,-2.599023420266377,1.7840217417995916,-1.503262129749885,0.6882604512830994,3.3303337215966167,62.77778484205043,31.704851562725914,1.0957612905164922,7,-0.22500228881835938,2.0550003051757812,0.3849983215332031,-2.125,-5.8899993896484375,3,-0.060734648430735616,-1.5352188349577158,89.86000061035156,1.7948667788254626,89.04000091552734,-1.6428461140225792,89.66000366210938,-0.060734648430735616
5590,2017-07-21,88.68000030517578,89.58999633789062,88.55999755859375,89.29000091552734,1142200.0,-0.009936355841026812,-1.42350913725631,2.17858310626703,40.3083520917411,45.0751251424164,0.5673270639076833,1.457194915474446,0.5316646430141247,-4.881065473384169,15.13544099771498,1.029998779296875,-0.4267287255737955,-1.2735000610351506,-3.512712744911852,0.9657126228415507,-2.393106402973501,-0.15389371909679994,3.938312923154342,7.143019332337334,-24.42418827615108,1.1196063419383526,7,0.5399971008300781,2.9449996948242188,1.5749988555908203,-1.2350006103515625,-3.8400039672851562,4,-0.05288681129078121,-2.6500343327991964,89.56999969482422,-1.5352188349577158,89.86000061035156,1.7948667788254626,89.04000091552734,-0.05288681129078121
5591,2017-07-24,86.62999725341797,88.58999633789062,86.55000305175781,88.5,2085500.0,-0.023116858871257362,-1.009854364370948,3.0655752057433023,26.97948416957088,42.23816050429179,2.465916515767134,3.5223993684894452,2.5836376676041084,-2.6723496345925923,15.897762331763895,2.1299972534179688,-0.5297802910761789,-3.2185028076171847,-5.860076325310857,-0.5769292899235126,-4.539289566464021,-1.8977160487703486,5.723216998106878,2.1678675915683785,-29.508271316461926,1.3207867588468343,7,1.7650032043457031,4.2550048828125,3.4850006103515625,0.81500244140625,-3.9899978637695312,0,-0.024471836366171118,-1.42350913725631,88.68000030517578,-2.6500343327991964,89.56999969482422,-1.5352188349577158,89.86000061035156,-0.024471836366171118
5592,2017-07-25,86.8499984741211,87.19000244140625,86.55000305175781,86.94999694824219,1710700.0,0.0025395501290339517,1.2068584507320153,0.053475041308826826,32.25109940830947,39.6628850049635,2.0806354489473478,3.212725228947633,2.3653021748712035,-2.7400084638310602,15.93582974105907,0.6399993896484375,-0.7424914775175466,-2.837001419067377,-5.794982529909603,0.12097969177484913,-4.315991974488483,-1.358010863646271,5.0389588814223885,8.129968676019095,-23.874539018150678,1.4789905554211118,7,1.5450019836425781,4.035003662109375,3.0799999237060547,0.595001220703125,-3.970001220703125,1,-0.017846810012612013,-1.009854364370948,86.62999725341797,-1.42350913725631,88.68000030517578,-2.6500343327991964,89.56999969482422,-0.017846810012612013
5593,2017-07-26,85.83000183105469,87.2699966430664,85.4000015258789,87.19999694824219,1566100.0,-0.011744348428173401,1.4768237350822058,13.700160219729915,30.377184311608886,37.74669792556593,2.8027953138977466,3.891980705321984,3.3722448987055884,-1.5663058666873866,14.129953883283322,1.8699951171875,-0.7917077872605205,-3.513998031616211,-6.594198897433898,-0.43379716579852357,-5.054098464525055,-1.9738975987073673,5.631839180185935,8.884310548118842,-23.59158332395517,1.540100432908844,7,1.9899978637695312,4.479999542236328,4.099996566772461,1.6149978637695312,-3.7400054931640625,2,-0.02784573387698208,1.2068584507320153,86.8499984741211,-1.009854364370948,86.62999725341797,-1.42350913725631,88.68000030517578,-0.02784573387698208
5594,2017-07-27,84.48999786376953,85.58000183105469,83.91999816894531,85.45999908447266,2883600.0,-0.015612302676199175,1.743792481620197,0.7080326116011761,23.35837575658678,34.68763498543145,3.914879312326377,4.9278118425149415,4.762015446235139,-0.07196167099664308,13.280308152358128,1.910003662109375,-1.0142800945549482,-4.500502014160162,-8.090479945722251,-0.9105240825980729,-6.295490979941206,-2.7055130483791174,6.365659198934921,10.05290791708043,-21.18513818706935,1.794988965781046,7,2.5900001525878906,5.0800018310546875,5.405000686645508,2.9550018310546875,-2.5699996948242188,3,-0.024973377484914794,1.4768237350822058,85.83000183105469,1.2068584507320153,86.8499984741211,-1.009854364370948,86.62999725341797,-0.024973377484914794
5595,2017-07-28,83.8499984741211,84.1500015258789,82.62000274658203,83.86000061035156,2910300.0,-0.007574853897858613,4.1864016655244205,0.010311467673430864,23.988463310962132,31.996553228363613,4.196692120605107,5.212053986011142,5.459232962291665,0.7229376603564788,12.734729923524805,1.8699951171875,-1.3472856480513116,-4.745001220703131,-8.76714849705968,-0.722853944346582,-6.756074858881405,-2.7339275825248563,6.173379521332265,20.602965626793132,-12.847052481628861,2.0110736381782774,7,2.5800018310546875,5.070003509521484,5.897500991821289,3.595001220703125,-2.6599960327148438,4,-0.0020274081340356798,1.743792481620197,84.48999786376953,1.4768237350822058,85.83000183105469,1.2068584507320153,86.8499984741211,-0.0020274081340356798
5596,2017-07-31,83.87999725341797,84.62999725341797,83.69000244140625,83.81999969482422,1492100.0,0.0003577672014642985,-4.875113251633207,-5.998474446987033,23.841691662241956,31.174121724463717,3.6437565941947554,4.917521302797226,5.458321783274158,0.8388878785970633,12.419872792694495,0.9399948120117188,-1.509195870852821,-4.387002182006839,-8.824152900526641,0.050148536512963915,-6.60557754126674,-2.1684268227469374,5.106908207193399,27.09669162767193,-7.95513413225801,2.2185753592598987,7,2.5500030517578125,5.040004730224609,5.840002059936523,3.56500244140625,-5.519996643066406,0,0.011444910776192696,4.1864016655244205,83.8499984741211,1.743792481620197,84.48999786376953,1.4768237350822058,85.83000183105469,0.011444910776192696
5597,2017-08-01,84.80000305175781,85.2300033569336,83.69999694824219,84.19999694824219,1560800.0,0.010968119080408734,1.095889551958028,10.000508646998982,28.07661653204549,29.740783574737456,2.3010357729230293,3.670628890479591,4.562252447648547,0.07102386911196845,11.925901800598758,1.5300064086914062,-1.7500152069552684,-3.1399967193603544,-7.587530257525742,1.3075368188050334,-5.363763488443041,-0.9162299502776676,3.295536028889444,46.881788529313326,12.78875366122945,2.2237667690826903,8,1.6299972534179688,4.119998931884766,4.564996719360352,2.6449966430664062,-7.75,1,-0.02547174038179001,-4.875113251633207,83.87999725341797,4.1864016655244205,83.8499984741211,1.743792481620197,84.48999786376953,-0.02547174038179001
5598,2017-08-02,84.55999755859375,85.30000305175781,84.04000091552734,84.79000091552734,961700.0,-0.0028302533552690967,1.01599111333549,-0.38333502873709374,30.285182726246347,28.829605552145892,1.911151466931699,3.659576590768509,4.809714272746078,0.48024524304939575,12.212142204108558,1.2600021362304688,-2.039791740055719,-3.1015022277832003,-7.667618056740949,1.4646136011745483,-5.384560142262075,-0.818444313304326,2.7689664352843693,65.5403855422929,27.97326520608032,2.283057914478874,8,1.5450019836425781,4.360004425048828,4.947502136230469,2.8850021362304688,-6.0099945068359375,2,-0.019867553851472985,1.095889551958028,84.80000305175781,-4.875113251633207,83.87999725341797,4.1864016655244205,83.8499984741211,-0.019867553851472985
5599,2017-08-03,82.08000183105469,84.06999969482422,82.01000213623047,84.06999969482422,1950100.0,-0.029328237927403134,1.070351527605786,8.652038345440674,22.00495443511481,26.795894701409637,3.5950136623656164,5.840448821801431,7.293003187504453,3.112123344305303,12.982657501897565,2.5499954223632812,-2.1759635334113483,-5.201498031616211,-10.294847495521864,-0.10814856771055759,-7.748172763569045,-2.654823299663377,4.589707588201975,2.127649706535073,-34.55953424810513,2.546674731952829,8,3.2199974060058594,5.575000762939453,9.07499885559082,6.465000152587891,-2.3400039672851562,3,0.0001217654314447092,1.01599111333549,84.55999755859375,1.095889551958028,84.80000305175781,-4.875113251633207,83.87999725341797,0.0001217654314447092
5600,2017-08-04,83.1500015258789,83.31999969482422,81.62999725341797,82.20999908447266,1238100.0,0.01303605836932853,1.640631332999547,-0.47236354295660443,24.22804557818732,26.490179302367018,1.8529475705529563,4.4454853441315265,6.22042246303667,2.1992151568110216,13.774773252631945,1.69000244140625,-2.506964271794942,-3.780498504638672,-9.001656472895917,1.440659463618573,-6.391077488767294,-1.1699195205100494,2.7741547280935634,41.416944712962675,8.764417006301997,2.610578984128625,8,1.2999954223632812,3.8249969482421875,8.004999160766602,5.489997863769531,-1.9300003051757812,4,-0.01479258369647507,1.070351527605786,82.08000183105469,1.01599111333549,84.55999755859375,1.095889551958028,84.80000305175781,-0.01479258369647507
5601,2017-08-07,83.7699966430664,84.29000091552734,83.08000183105469,83.08000183105469,901600.0,0.007456345229224448,-2.507270093654286,0.7340351275891176,29.13696660706519,26.144164546673213,0.8768027151374014,3.5773021809554137,5.576305768294034,1.7220316713905106,14.572234669488815,1.2099990844726562,-2.815602866657713,-2.886503219604492,-8.169933320135172,2.3969268809261877,-5.528218269869825,-0.24478816933915937,1.3812109908062524,58.31051794567963,25.631787703391538,2.641715050265338,8,0.6800003051757812,3.2050018310546875,7.437503814697266,5.055004119873047,-0.149993896484375,0,-0.03079854727287612,1.640631332999547,83.1500015258789,1.070351527605786,82.08000183105469,1.01599111333549,84.55999755859375,-0.03079854727287612
5602,2017-08-08,81.83000183105469,83.73999786376953,81.33000183105469,83.56999969482422,2403700.0,-0.02315858767761203,1.3173103374916095,-2.5217549950795566,20.800004438920453,25.08003344970783,2.2683688318051622,5.195336682194707,7.473974496220023,3.8018728706936997,15.763756598738379,2.4399948120117188,-3.1764321656695955,-4.452997970581052,-9.99919511164397,1.093199170481867,-7.226096541112511,-1.6798994000495924,2.6873879343361295,12.594454565720392,-12.622492430993516,2.7730985705314586,8,1.625,4.619998931884766,9.377498626708984,7.069999694824219,1.3699951171875,1,-0.04240499991515645,-2.507270093654286,83.7699966430664,1.640631332999547,83.1500015258789,1.070351527605786,82.08000183105469,-0.04240499991515645
5603,2017-08-09,81.27999877929688,82.0,80.9800033569336,81.62999725341797,2602000.0,-0.006721288518278912,-1.147385497562582,0.20114879529958565,20.413991250975457,24.752879615751016,2.352466654421306,5.364310214992514,7.989217122404156,4.469825175473062,16.85952620528654,1.0199966430664062,-3.2506657759149533,-4.58650093078613,-10.328370721218889,1.1553688596466287,-7.457435826002509,-1.7155660355697506,3.0100021362304688,9.063312496542569,-10.931418043409725,2.870934895216377,8,1.8600044250488281,4.9250030517578125,10.042501449584961,7.785003662109375,2.5800018310546875,2,-0.05204227105151604,1.3173103374916095,81.83000183105469,-2.507270093654286,83.7699966430664,1.640631332999547,83.1500015258789,-0.05204227105151604
5604,2017-08-10,82.52999877929688,83.29000091552734,81.0,81.11000061035156,2315500.0,0.015378937238842427,-1.7926850826673117,-4.057155313351498,28.60125139035999,25.265411624573,0.8886541348741162,3.835242181856813,6.671842436278553,3.34304718061027,18.496526929343588,2.2900009155273438,-3.4274189557090295,-3.034500885009763,-8.812905728080565,2.74390395806104,-5.923703306545164,-0.14529846347436148,1.2099990844726562,46.8276908041526,24.166017452187383,2.8892024215354004,8,0.6100044250488281,3.2050018310546875,8.852500915527344,6.770000457763672,1.8400039672851562,3,-0.04822483686425871,-1.147385497562582,81.27999877929688,1.3173103374916095,81.83000183105469,-2.507270093654286,83.7699966430664,-0.04822483686425871
5605,2017-08-11,83.33999633789062,83.4800033569336,82.41000366210938,82.77999877929688,1116200.0,0.00981458343116981,1.5475831501698425,0.3943649864067654,37.47143334447043,26.77982736704283,-0.0014473455699572924,2.72301859292358,5.765097453304833,2.666384190352545,20.176248790592485,1.0699996948242188,-3.497280506829867,-1.9440032958984403,-7.573166828540138,3.6851602367432577,-4.758585062219282,0.8705784704224016,-2.3599929809570312,71.29893418893253,44.14286358292925,2.814581766320846,8,-0.19999313354492188,2.3950042724609375,8.107503890991211,6.5050048828125,-0.029998779296875,4,-0.04319652786550876,-1.7926850826673117,82.52999877929688,-1.147385497562582,81.27999877929688,1.3173103374916095,81.83000183105469,-0.04319652786550876
5606,2017-08-14,82.75,83.83999633789062,82.18000030517578,83.7300033569336,1373400.0,-0.007079390014592346,1.7666846806752075,-1.7500136239782016,34.814811884455864,27.52851573953287,0.459749848916843,2.9184206565667807,6.210487734541104,3.3812510516761165,21.44490726155073,1.6599960327148438,-3.3791285707957,-2.1884994506835938,-7.527529033797009,3.1505301324298216,-4.858014242240301,0.48101534087311393,-1.75,61.888146399370434,30.990072850987108,2.6695147915567077,8,0.3900032043457031,2.9850006103515625,9.120000839233398,7.240001678466797,1.0500030517578125,0,-0.01848941123017367,1.5475831501698425,83.33999633789062,-1.7926850826673117,82.52999877929688,-1.147385497562582,81.27999877929688,-0.01848941123017367
5607,2017-08-15,83.4800033569336,83.77999877929688,82.44999694824219,83.12000274658203,2183700.0,0.008821792833034303,1.770861811361541,-0.3673463032596087,41.10522847468121,28.730743044914522,-0.5332649591804142,1.845119082522615,5.32461594935711,2.7873790455857375,22.931824657775866,1.3300018310546875,-3.2132237441372524,-1.1804962158203125,-6.189101298890691,3.828108867250066,-3.6847987573555088,1.3238063257148838,-2.3664035034179705,87.41280194203247,51.51059895483715,2.5043025415351905,8,-0.845001220703125,2.1299972534179688,8.389997482299805,6.649997711181641,-0.42000579833984375,1,0.0016770410160364957,1.7666846806752075,82.75,1.5475831501698425,83.33999633789062,-1.7926850826673117,82.52999877929688,0.0016770410160364957
5608,2017-08-16,84.38999938964844,84.7300033569336,83.5,83.6500015258789,1276800.0,0.010900766604236889,-1.3653889887393171,2.0555461365659307,49.608769392137425,31.79783359569481,-1.642653757229965,0.5315662970174628,4.2609538670255205,2.0190702830737735,24.084832361666944,1.25,-3.021771681510586,0.0029998779296818157,-4.366786502796629,4.372786258655992,-2.1818933124334734,2.187893068292837,-3.1673436767578096,90.88462034080659,49.57645892329958,2.184893190363155,8,-1.5349960327148438,1.220001220703125,6.9550018310546875,5.740001678466797,-1.5100021362304688,2,-0.014101225856297583,1.770861811361541,83.4800033569336,1.7666846806752075,82.75,1.5475831501698425,83.33999633789062,-0.014101225856297583
5609,2017-08-17,84.12999725341797,85.29000091552734,83.93000030517578,84.31999969482422,1409000.0,-0.0030809590959940403,-3.610200175865101,-0.25676079717092987,51.12902789160348,34.78683163051883,-1.1859996672734212,0.3827441582369602,4.358843800400479,2.438729061121421,25.0415533060097,1.3600006103515625,-2.9432765779239816,0.014997863769536934,-3.6101855362280872,3.640181263767161,-1.7975938362292823,1.8275895637683561,-2.696900681884756,62.70085419763808,17.998105689753082,1.812591699998813,8,-0.9949951171875,1.4800033569335938,6.970003128051758,6.000003814697266,-0.9899978637695312,3,-0.003209279114239294,-1.3653889887393171,84.38999938964844,1.770861811361541,83.4800033569336,1.7666846806752075,82.75,-0.003209279114239294
5610,2017-08-18,83.98999786376953,84.62000274658203,83.72000122070312,83.95999908447266,1658200.0,-0.0016640840867583329,-2.529455763994854,-0.15788628332797944,50.43965091388111,37.153796553498374,-1.0217658115141859,0.16165286639567,4.338209511403278,2.6267831271028683,26.646893442224385,0.9000015258789062,-2.9062397249491596,0.10949859619140057,-2.810518369327994,3.029515561710795,-1.3505098865683038,1.569507078951105,-2.2483489447167813,58.1992669895053,10.803940484378096,1.4600084827596986,8,-0.8549957275390625,1.6200027465820312,6.95250129699707,6.165000915527344,-6.279998779296875,4,0.004524406387399482,-3.610200175865101,84.12999725341797,-1.3653889887393171,84.38999938964844,1.770861811361541,83.4800033569336,0.004524406387399482
5611,2017-08-21,84.51000213623047,84.94999694824219,84.0,84.12000274658203,1019600.0,0.006191264265828167,-2.0158399534973843,13.000508646998982,48.80263797021447,40.26520027919771,-1.5933154777812035,-0.5537084835277994,3.6515977604653074,2.1591435971806163,27.020640050781864,0.9599990844726562,-2.4840938912390413,0.7355026245117244,-1.9047799101119836,3.3757851591354324,-0.5846386428001296,2.0556438918235784,-2.48448505745975,72.53529261642197,24.03918433688081,1.3201412673118522,8,-1.375,1.0999984741210938,6.244997024536133,5.674999237060547,-5.3600006103515625,0,-0.014199556825265525,-2.529455763994854,83.98999786376953,-3.610200175865101,84.12999725341797,-1.3653889887393171,84.38999938964844,-0.014199556825265525
5612,2017-08-22,85.30000305175781,85.80999755859375,84.55000305175781,84.62999725341797,932800.0,0.009348016750181376,-2.036152552188181,1.7179662741108808,52.9226152093867,43.877269607910065,-2.055489994009335,-1.5449979416727615,2.706536996467719,1.4224813654075064,27.215151869062424,1.2999954223632812,-2.122259713499176,1.6030033111572237,-0.730326328739693,3.9363329510541405,0.43633849120875823,2.769668131105689,-3.0133272660465593,77.92229238777182,30.277543664552283,1.1666648199484593,8,-1.8950042724609375,0.30999755859375,5.41999626159668,4.884998321533203,-6.340003967285156,1,-0.017584993509201174,-2.0158399534973843,84.51000213623047,-2.529455763994854,83.98999786376953,-3.610200175865101,84.12999725341797,-0.017584993509201174
5613,2017-08-23,83.44000244140625,85.22000122070312,83.36000061035156,84.9800033569336,1226500.0,-0.021805399106761603,-1.1882301198709289,-2.2984889374736674,55.647846215653445,46.88244681072045,0.15994917784223617,0.13362008666977943,4.44856438601272,3.312134005101484,27.05187200055512,1.94000244140625,-1.9163674308782106,-0.13749732971191975,-2.2447167037880433,1.9697220443642038,-1.1911070167499815,0.916112357326142,-0.80099447840675,3.265384926788862,-48.0658641590289,1.053609687038061,8,0.5549964904785156,2.1699981689453125,7.04499626159668,6.744998931884766,-4.660003662109375,2,-0.004554229047144975,-2.036152552188181,85.30000305175781,-2.0158399534973843,84.51000213623047,-2.529455763994854,83.98999786376953,-0.004554229047144975
5614,2017-08-24,82.37999725341797,83.88999938964844,82.36000061035156,83.66000366210938,1059000.0,-0.012703801018374206,-1.3181805045805277,0.8311724985261406,46.79964941565047,47.918915263073785,1.3370434126680095,1.0829686391386986,5.361339435979062,4.4032732510277555,26.387609374115762,1.529998779296875,-1.4035469982362514,-1.0920024871826115,-3.2180578145713525,1.0340528402061295,-2.155030150876982,-0.028974823488240986,3.4300003051757812,0.579613355211655,-49.85742555447943,1.0630276636943705,8,1.6150016784667969,3.2300033569335938,8.105001449584961,7.805004119873047,-3.2099990844726562,3,0.0060694345310778886,-1.1882301198709289,83.44000244140625,-2.036152552188181,85.30000305175781,-2.0158399534973843,84.51000213623047,0.0060694345310778886
5615,2017-08-25,83.68000030517578,84.62000274658203,82.56999969482422,82.95999908447266,1783300.0,0.015780566825691178,-1.73333740234375,-0.5624981373641766,49.64596266580868,49.56682090544632,0.10095880145971137,-0.24287561414689662,3.9477761768420834,3.129985017904488,25.009145386086267,2.2400054931640625,-0.7676091304614658,0.21650047302246378,-1.904545181974342,2.3375461280192695,-0.8440223544759391,1.2770233005208667,2.060997314453118,38.260894563885735,-10.718359579782977,1.060522827498405,8,0.404998779296875,1.6049995422363281,6.804998397827148,6.505001068115234,-3.5699996948242188,4,-0.00645316579299704,-1.3181805045805277,82.37999725341797,-1.1882301198709289,83.44000244140625,-2.036152552188181,85.30000305175781,-0.00645316579299704
5616,2017-08-28,84.83999633789062,85.2300033569336,83.2699966430664,83.6500015258789,2017600.0,0.013862285235234362,-1.0102585771799477,1.6527677701013013,62.61522424521484,51.95682043550561,-0.8173466322702581,-1.398990282669132,2.7014767870715133,2.0212842993305316,23.800784541511856,1.9600067138671875,-0.2945164758964296,1.3284965515136662,-0.8741170778647103,3.5311101808920426,0.22718973682447086,2.4298033662028615,0.8333813415527231,71.88399771781387,17.546261536318063,1.1013068146891916,8,-0.7549972534179688,-0.054996490478515625,5.582502365112305,5.345005035400391,-5.239997863769531,0,-0.08404051816576541,-1.73333740234375,83.68000030517578,-1.3181805045805277,82.37999725341797,-1.1882301198709289,83.44000244140625,-0.08404051816576541
5617,2017-08-29,82.63999938964844,84.91000366210938,82.12000274658203,84.4000015258789,2381100.0,-0.025931129693597565,1.0071902761120914,-1.4789998397179036,55.007365342328306,52.55666442997128,1.3979773122615313,0.6649814309214293,4.746884781666239,4.2523208725836525,23.20512232485449,2.7900009155273438,-0.09298940337193073,-0.7635002136230469,-2.911235803892424,1.3842353766463305,-1.8373680087577355,0.3103675815116418,2.967110748413077,16.720146013335494,-41.553983680087896,1.0738677951346902,8,1.3250007629394531,1.4850006103515625,7.000001907348633,7.545001983642578,-2.9199981689453125,1,-0.042231339418507874,-1.0102585771799477,84.83999633789062,-1.73333740234375,83.68000030517578,-1.3181805045805277,82.37999725341797,-0.042231339418507874
5618,2017-08-30,82.87999725341797,83.37999725341797,82.54000091552734,82.63999938964844,1228200.0,0.0029041368047202365,-2.8182101922976885,-0.13636225708427435,51.3921976237804,52.58590551132427,1.0295259666366547,0.308485039288243,4.412829122252575,4.053695605026874,22.631622011272423,0.839996337890625,0.22184725319849008,-0.4395023345947209,-2.5273668152487687,1.648362146059327,-1.4834345749217448,0.604429905732303,2.587628588984373,24.437117610405412,-33.82732640134212,1.0439322403270261,8,1.0850028991699219,1.2450027465820312,6.760004043579102,7.305004119873047,-2.0499954223632812,2,-0.0472972767718528,1.0071902761120914,82.63999938964844,-1.0102585771799477,84.83999633789062,-1.73333740234375,83.68000030517578,-0.0472972767718528
5619,2017-08-31,82.08999633789062,83.22000122070312,82.05999755859375,82.81999969482422,1625800.0,-0.009531864644152899,-1.936714728577361,-3.041707728009664,45.01992152972059,51.98371335752865,1.6759670457239082,1.1586791944268526,5.110548312114872,4.883130713826375,21.287383353870947,1.160003662109375,0.36584428293252813,-1.2300029754638615,-3.3166227291646635,0.8566167782369405,-2.2733128523142625,-0.1866930986134605,3.243724580678901,0.9463320007990392,-53.369693792148574,1.0433098768503997,8,1.845001220703125,1.3050041198730469,6.975004196166992,8.09500503540039,-2.3499984741210938,3,-0.04032157030400474,-2.8182101922976885,82.87999725341797,1.0071902761120914,82.63999938964844,-1.0102585771799477,84.83999633789062,-0.04032157030400474
5620,2017-09-01,81.91999816894531,82.51000213623047,81.66999816894531,82.44999694824219,1427800.0,-0.002070875582033005,1.584591187586563,0.7260223864218304,46.57872425001761,51.73661183306233,1.7002568829353635,1.2983720524566849,5.156017184564405,5.088142685299687,19.803665844355308,0.8400039672851562,0.29483938833972445,-1.3385009765625,-3.5167123638798756,0.8397104107548756,-2.427606670221195,-0.24939528290380508,3.217299348025662,7.022461676278404,-44.421660088648174,1.0891056936586885,9,1.8199996948242188,1.4750022888183594,6.405000686645508,7.650001525878906,-2.6399993896484375,4,-0.03356933668783313,-1.936714728577361,82.08999633789062,-2.8182101922976885,82.87999725341797,1.0071902761120914,82.63999938964844,-0.03356933668783313
5621,2017-09-05,81.19000244140625,81.86000061035156,80.5199966430664,81.47000122070312,1738900.0,-0.008911080857614051,1.5283151954856913,0.528300800368515,40.56058765849237,50.363053216296294,2.1342209658492806,1.9238051647903944,5.764295793055794,5.856448082878941,19.185146152938703,1.4000015258789062,0.18977393842720858,-1.9394969940185547,-4.289014456149502,0.4100204681123927,-3.1142557250840355,-0.7647382629530739,3.6699111277226706,15.262066676283048,-30.325562962130483,1.1747587310654746,9,1.68499755859375,1.9749946594238281,6.48499870300293,7.729999542236328,-1.850006103515625,1,-0.01330215295699877,1.584591187586563,81.91999816894531,-1.936714728577361,82.08999633789062,-2.8182101922976885,82.87999725341797,-0.01330215295699877
5622,2017-09-06,78.36000061035156,81.3499984741211,77.95999908447266,81.30000305175781,3265800.0,-0.03485653092690888,1.2302676819137777,10.500054495912806,28.540934272101623,47.35117411145721,4.331790592307115,4.722646600206261,8.393664948915955,8.71699505245708,18.2340657515602,3.3899993896484375,0.019354462111095927,-4.595998764038086,-7.730811208460608,-1.4611863196155639,-6.163404986249347,-3.028592541826825,6.065921266171102,7.380104446727946,-31.136137723126787,1.567406222211261,9,3.2350006103515625,3.5249977111816406,9.315000534057617,10.560001373291016,0.8499984741210938,2,0.01582437281918203,1.5283151954856913,81.19000244140625,1.584591187586563,81.91999816894531,-1.936714728577361,82.08999633789062,0.01582437281918203
5623,2017-09-07,77.05000305175781,78.58999633789062,76.72000122070312,78.37000274658203,3040000.0,-0.016717681832441156,1.1250102954244967,0.4489791151985717,26.55630822150711,45.10191397877461,5.185338148707203,6.0075027945106,9.399529941348035,10.039532317550027,17.251124333953697,1.8699951171875,-0.22549239275123512,-5.6944965362548885,-9.743035048868407,-1.64595802364137,-7.718765792561641,-3.6702272799481364,6.600008089718855,5.076951246995192,-29.125129552958235,2.0242692563067584,9,3.924999237060547,4.214996337890625,10.624998092651367,11.869998931884766,2.3699951171875,3,0.03465279770529994,1.2302676819137777,78.36000061035156,1.5283151954856913,81.19000244140625,1.584591187586563,81.91999816894531,0.03465279770529994
5624,2017-09-08,78.55000305175781,79.19999694824219,76.2699966430664,76.83999633789062,2261400.0,0.019467877230223918,-1.0561361616464466,-1.2954599312198365,33.47510597025648,43.30515212371325,3.447456754879397,4.4206946372221125,7.642985959812734,8.559644355315555,16.990062053373734,2.9300003051757812,-0.5962553814507174,-3.9954967498779297,-8.458477267181536,0.46748376742567643,-6.226987008529733,-1.7640064912261266,4.129806700810562,36.5385320764406,5.150024889042303,2.2314902586518017,9,2.1999969482421875,2.4899940490722656,8.96249771118164,10.369998931884766,1.649993896484375,4,0.029026081358578093,1.1250102954244967,77.05000305175781,1.2302676819137777,78.36000061035156,1.5283151954856913,81.19000244140625,0.029026081358578093
5625,2017-09-11,79.73999786376953,81.75,79.30000305175781,79.30000305175781,2240100.0,0.015149519615264895,-10.136481073676544,0.25730589736496917,36.07703688923608,40.35646463971562,1.8325054598549286,3.106437107920641,6.198537897001131,7.391776041509615,16.278367183746944,3.1999969482421875,-0.8724363688089767,-2.625502014160162,-7.241333891999446,1.990329863679122,-4.933417953079797,-0.31758607524052707,-3.470001220703125,62.07511195002545,34.408759828646595,2.3079159389196398,9,0.8500022888183594,1.2999992370605469,6.7375030517578125,8.875003814697266,1.8199996948242188,0,0.0,-1.0561361616464466,78.55000305175781,1.1250102954244967,77.05000305175781,1.2302676819137777,78.36000061035156,0.0
5626,2017-09-12,81.22000122070312,81.43000030517578,79.72000122070312,79.72000122070312,1501200.0,0.018560363639112287,-1.279998779296875,3.409131105755059,38.55217831726821,38.52811052582005,-0.24026121811628798,1.5873154555139593,4.51858682877733,5.926603108362485,15.780127799636482,1.7099990844726562,-0.9186008157286096,-1.0689987182617244,-5.70865219120833,3.570654754684881,-3.388825454735027,1.2508280182115783,-4.950004577636719,90.32849535345098,66.16807048384752,2.3198267364733,9,-1.3950042724609375,-0.18000411987304688,4.492496490478516,7.204998016357422,0.7399978637695312,1,-0.02388577212815579,-10.136481073676544,79.73999786376953,-1.0561361616464466,78.55000305175781,1.1250102954244967,77.05000305175781,-0.02388577212815579
5627,2017-09-13,83.62000274658203,84.62000274658203,81.43000030517578,81.43000030517578,2677800.0,0.029549390418712962,-1.913240991053761,1.4600016276041667,50.49019709692285,38.4278882450581,-2.778856607557472,-0.844982590897871,1.9133893981344698,3.5537820633473416,14.82429006342987,3.4000015258789062,-1.0576422120661988,1.32400283813476,-3.3236321008465097,5.97163777711603,-0.9998146313558749,3.6478203076253948,-7.240406036376953,88.02396084981342,58.69150015227696,2.323817469490635,9,-3.1750030517578125,-2.580005645751953,2.0924949645996094,4.804996490478516,-1.6500015258789062,2,-0.051184002249585525,-1.279998779296875,81.22000122070312,-10.136481073676544,79.73999786376953,-1.0561361616464466,78.55000305175781,-0.051184002249585525
5628,2017-09-14,83.19999694824219,83.47000122070312,82.19000244140625,83.37000274658203,2059600.0,-0.0050227910134458265,5.918860960471782,-0.07762813188038238,52.31376972739543,39.238315822577526,-2.5799998278596803,-0.5467310785009261,2.1580959476067676,3.982515532837084,14.488191297831253,1.4300003051757812,-1.5121128676684918,0.9634971618652344,-3.600988086771295,5.527982410501764,-1.3187454624530233,3.245739786183492,-6.490783996582024,82.99395496559009,47.9579939240839,2.2822426243182643,9,-2.7549972534179688,-2.1599998474121094,1.7525043487548828,5.075004577636719,-0.43000030517578125,3,-0.04795670685242537,-1.913240991053761,83.62000274658203,-1.279998779296875,81.22000122070312,-10.136481073676544,79.73999786376953,-0.04795670685242537
5629,2017-09-15,83.86000061035156,84.47000122070312,83.19000244140625,83.27999877929688,2070700.0,0.007932736614401081,-2.368442186841207,-3.4116591123277833,50.52693315656479,39.67700570108277,-3.3106776098258166,-1.2943619475675519,1.3413550121936169,3.329258147134027,14.66182974938901,1.279998779296875,-1.7088456927909448,1.637000656127924,-2.90544880799996,6.179450120255808,-0.634224075936018,3.908225388191866,-6.834356066894529,85.71424474009147,48.97589720962527,2.2712247320639403,9,-3.4150009155273438,-2.8200035095214844,0.8125019073486328,4.240001678466797,-1.5100021362304688,4,-0.052945413893285664,5.918860960471782,83.19999694824219,-1.913240991053761,83.62000274658203,-1.279998779296875,81.22000122070312,-0.052945413893285664
5630,2017-09-18,84.37000274658203,84.8499984741211,83.91000366210938,84.0199966430664,1715500.0,0.006081589941790533,-2.2982733235176016,0.6034568940569836,48.56970912179309,40.56690808589396,-3.8404647517080264,-1.8703280686159474,0.6615137765296453,2.8210528400213093,14.787662845649674,0.9899978637695312,-1.8604134805278392,2.128002548217779,-2.4486175119012046,6.704622608336763,-0.16030748184171273,4.416312578277271,-7.040583874999996,90.64335312812779,55.94028699957183,2.2883100300594905,9,-3.8100051879882812,-3.330005645751953,0.06749916076660156,3.729999542236328,-1.7300033569335938,0,-0.049425218236214596,-2.368442186841207,83.86000061035156,5.918860960471782,83.19999694824219,-1.913240991053761,83.62000274658203,-0.049425218236214596
5631,2017-09-19,83.30999755859375,84.38999938964844,82.81999969482422,84.36000061035156,2423100.0,-0.012563768560873045,1.8288267234861502,-2.9999564042200717,52.19096728094319,43.194689531320805,-2.735813410648717,-0.9537320749950595,1.5655196262570428,3.878146327165979,14.956452279853465,1.5699996948242188,-1.8866518500055918,1.127997589111331,-3.3539117338569326,5.609906912079595,-1.1129570723727937,3.3689522505954557,-5.529343910859367,54.97070935560582,17.249655612446062,2.2409546614841305,9,-2.75,-2.270000457763672,1.1275043487548828,4.790004730224609,-1.5,1,-0.021005882262440156,-2.2982733235176016,84.37000274658203,-2.368442186841207,83.86000061035156,5.918860960471782,83.19999694824219,-0.021005882262440156
5632,2017-09-20,83.80000305175781,84.30999755859375,83.22000122070312,83.55000305175781,1429000.0,0.005881712969916242,-1.3955867064623226,-0.2380945460886751,52.960118535334516,46.12844623285718,-2.6518769608313164,-1.6462813890505856,0.9203803386185001,3.4003435819500964,15.70577360711461,1.089996337890625,-1.916770977351618,1.6930030822753963,-2.6160856931752647,6.002091857726057,-0.4615413054499413,3.847547470000734,-5.595188714440226,60.52642900780436,20.25239279607282,2.1545443877253336,9,-3.2400054931640625,-2.7600059509277344,0.6374988555908203,4.299999237060547,-1.0100021362304688,2,-0.02195708711548261,1.8288267234861502,83.30999755859375,-2.2982733235176016,84.37000274658203,-2.368442186841207,83.86000061035156,-0.02195708711548261
5633,2017-09-21,83.05999755859375,83.88999938964844,82.66000366210938,83.77999877929688,1825400.0,-0.008830614155312277,1.6170053892604377,-2.8800048828125,53.131052037424865,48.312440240320335,-1.0836584057492757,-0.9867982637897654,1.4834609092086737,4.141347149326947,15.73523088385248,1.2299957275390625,-1.81676563786327,0.9719978332519474,-3.3156406404129655,5.25963630691686,-1.171821403580509,3.115817070084404,-4.456472173067951,18.264604751138318,-25.869435322254287,2.1438192368324556,9,-0.9849967956542969,-2.020000457763672,1.0625038146972656,5.040004730224609,0.2700042724609375,3,-0.01312299987875265,-1.3955867064623226,83.80000305175781,1.8288267234861502,83.30999755859375,-2.2982733235176016,84.37000274658203,-0.01312299987875265
5634,2017-09-22,82.87999725341797,83.33999633789062,82.31999969482422,82.94000244140625,1898700.0,-0.00216711185247509,1.3721045767869342,0.08334039757555207,53.09676666737219,50.20352132677991,-0.2512809685416073,-0.8088908399074626,1.5143243313593473,4.302308022406663,15.306895005098736,1.0199966430664062,-1.2508230511923557,0.7669975280761747,-3.5336206652370947,5.067615721389444,-1.383311568580453,2.9173066247328023,-3.901683482576459,22.134301533117014,-25.591397732409046,2.150309096656632,9,-0.5949974060058594,-1.8400001525878906,1.3525047302246094,5.220005035400391,-0.1100006103515625,4,-0.0013272274854838617,1.6170053892604377,83.05999755859375,-1.3955867064623226,83.80000305175781,1.8288267234861502,83.30999755859375,-0.0013272274854838617
5635,2017-09-25,83.13999938964844,83.86000061035156,81.91000366210938,83.04000091552734,2399800.0,0.0031370915160080504,1.5324620636013693,-1.666497139224412,56.48700315124344,52.19627964166604,0.024279616196295706,-1.171485438311933,1.0928813587121624,4.015004796873768,15.293339147211709,1.9499969482421875,-0.4583362604097516,1.053999710083005,-3.211835494273842,5.319834914439852,-1.0789178920954186,3.1869173122614285,-3.8093845366101533,49.596687360409526,-2.1430992483212563,2.132917602178423,9,0.0,-2.1000022888183594,1.2325019836425781,4.960002899169922,-0.8700027465820312,0,-0.009502055825438283,1.3721045767869342,82.87999725341797,1.6170053892604377,83.05999755859375,-1.3955867064623226,83.80000305175781,-0.009502055825438283
5636,2017-09-26,77.70999908447266,81.7300033569336,77.55000305175781,80.5199966430664,6191200.0,-0.06531152688283348,-1.6709355667464547,-28.100404364080262,48.15654990927396,51.936985509705046,5.480342512486601,3.8967538235676784,6.272126048766751,9.387288644731228,16.27564417443098,5.589996337890625,0.041159554549508925,-4.019500732421875,-8.50246152632559,0.4634600614818396,-6.260981129373732,-1.7780203354700177,7.1399993896484375,2.3668071409385067,-52.7128411280398,2.2414803969518537,9,3.490001678466797,3.329998016357422,6.662502288818359,10.390003204345703,4.370002746582031,1,0.06344100325901114,1.5324620636013693,83.13999938964844,1.3721045767869342,82.87999725341797,1.6170053892604377,83.05999755859375,0.06344100325901114
5637,2017-09-27,79.1500015258789,80.38999938964844,78.87000274658203,79.19999694824219,3086200.0,0.018530465298821186,-3.983652896076445,0.01779198071200504,55.9121469961677,52.3368052062353,3.732054972456936,2.2997952262159345,4.612918508466294,7.897357341080095,16.699151479000996,2.6800003051757812,0.4770246033454555,-2.4049983978271428,-7.008801190608054,2.1988043949537683,-4.706899794217591,-0.10309700143669431,5.553997039794922,25.236583569596004,-34.67400393812491,2.3019013963904547,9,2.049999237060547,1.8899955749511719,5.222499847412109,8.950000762939453,2.6599960327148438,2,0.033607024402205754,-1.6709355667464547,77.70999908447266,1.5324620636013693,83.13999938964844,1.3721045767869342,82.87999725341797,0.033607024402205754
5638,2017-09-28,78.95999908447266,79.62999725341797,78.20999908447266,79.31999969482422,2289300.0,-0.002400536168582712,1.897968080965356,7.200671448191668,51.24618589061281,52.41672217668508,3.640166268746867,2.298930913368821,4.550553386264141,8.039810964823602,17.22721344983094,1.4199981689453125,0.7761124630302305,-2.39900093078613,-7.098079068486953,2.3000772069146933,-4.748539999636549,-0.04946186193571123,5.600919570922855,22.345429132449244,-38.84766210001038,2.349539068850414,9,2.240001678466797,1.7900009155273438,5.5475006103515625,9.140003204345703,3.3199996948242188,3,0.048505596193805456,-3.983652896076445,79.1500015258789,-1.6709355667464547,77.70999908447266,1.5324620636013693,83.13999938964844,0.048505596193805456
5639,2017-09-29,78.77999877929688,78.94000244140625,78.13999938964844,78.87999725341797,2144800.0,-0.002279639149732171,6.272462461421091,0.2777730682829653,46.891202846982125,52.23022147948386,3.3791405309441274,2.3381164076997294,4.480240262726994,8.16769935893521,17.54079190832806,0.8199996948242188,0.6231547299100129,-2.413501358032221,-7.23571815432291,2.4087154382584686,-4.824609756177566,-0.002392959886876156,5.640701564025889,19.492808295367713,-39.87072640362484,2.4111083981453425,9,2.19000244140625,1.970001220703125,6.022500991821289,9.320003509521484,3.6200027465820312,4,0.057755815210212225,1.897968080965356,78.95999908447266,-3.983652896076445,79.1500015258789,-1.6709355667464547,77.70999908447266,0.057755815210212225
5640,2017-10-02,79.16999816894531,79.2300033569336,77.93000030517578,78.52999877929688,1535200.0,0.004950487378668544,2.421016704143913,-6.4000915541313805,42.85715045233953,51.19313072075012,2.4294304127404587,1.825104526412943,3.8679900807954084,7.72157865194842,17.60752847335305,1.3000030517578125,0.45005103271113,-1.8860019683837947,-6.777327615209373,3.0053236784417834,-4.331664791796584,0.5596608550289943,5.113288228546153,38.75586121803822,-16.001333891833568,2.4456628234127864,10,1.7600021362304688,1.5800018310546875,5.632501602172852,8.930004119873047,2.4800033569335938,0,0.04547175138792925,6.272462461421091,78.77999877929688,1.897968080965356,78.95999908447266,-3.983652896076445,79.1500015258789,0.04547175138792925
5641,2017-10-03,80.11000061035156,80.13999938964844,79.2300033569336,79.77999877929688,1740700.0,0.011873215399100134,3.666653624946203,0.5156283527644661,36.3848257762694,49.351431525298445,1.103854841901466,0.8432777864093026,2.778165264356076,6.7209305257529905,16.929368834479973,0.970001220703125,0.2670272930615454,-0.8919994354248075,-5.800910871416221,4.016912000566606,-3.3464551534205214,1.5624562825709063,4.038620120225232,88.61793156492587,36.49617744028391,2.454455717995707,10,0.6100006103515625,0.6399993896484375,4.57499885559082,7.990001678466797,2.0100021362304688,1,0.02696287624838356,2.421016704143913,79.16999816894531,6.272462461421091,78.77999877929688,1.897968080965356,78.95999908447266,0.02696287624838356
5642,2017-10-04,79.5999984741211,80.44000244140625,79.33000183105469,80.1500015258789,1203200.0,-0.006366273028895364,-1.0367052104040093,-1.6666666666666667,36.13255362457011,47.46270947942569,1.0677147142854153,1.5293512315128481,3.1222373613598506,7.165268667770647,15.147736659472693,1.1100006103515625,0.04481460236624457,-1.4640014648437472,-6.262494039885368,3.334491110197874,-3.8632477523645576,0.9352448226770633,4.416649902879328,66.53373496539419,17.56044583927904,2.399246287520811,10,1.1050033569335938,0.9900016784667969,4.835000991821289,8.500003814697266,2.5400009155273438,2,0.031155821664241357,3.666653624946203,80.11000061035156,2.421016704143913,79.16999816894531,6.272462461421091,78.77999877929688,0.031155821664241357
5643,2017-10-05,79.72000122070312,79.94000244140625,78.77999877929688,79.69999694824219,1633200.0,0.0015075722221407073,4.043420572527946,-0.036371202663337494,33.360175156696556,45.2697548671284,0.4739503038945827,1.7071612350387966,2.8671604712918395,6.978195996523368,12.957890151291485,1.160003662109375,-0.19609175465485862,-1.4774986267089787,-5.94277964570874,2.9877823922907822,-3.710139136208852,0.7551418827908947,4.16731424979244,71.31471681596153,25.874027383899673,2.2326405094998774,10,0.9850006103515625,0.839996337890625,4.32499885559082,8.380001068115234,2.9199981689453125,3,0.02621671231670608,-1.0367052104040093,79.5999984741211,3.666653624946203,80.11000061035156,2.421016704143913,79.16999816894531,0.02621671231670608
5644,2017-10-06,80.83000183105469,80.97000122070312,79.0,79.30999755859375,1927400.0,0.013923740508715587,1.1888865341414827,75.98398169336384,36.42640957697333,43.04080002554283,-1.069938230765203,0.8187059476077536,1.6753980274645244,5.8458590356483455,10.885187150459833,1.970001220703125,-0.49287899064100316,-0.48149795532226847,-4.77530953738912,3.812313626744583,-2.628403746355687,1.6654078357111501,2.93056739106612,95.39475830637531,53.372152988202515,2.1469057910334226,10,-1.1899986267089844,-0.2700042724609375,3.214998245239258,7.270000457763672,2.0099945068359375,4,0.017938845916060542,4.043420572527946,79.72000122070312,-1.0367052104040093,79.5999984741211,3.666653624946203,80.11000061035156,0.017938845916060542
5645,2017-10-09,79.73999786376953,80.87999725341797,79.5,80.77999877929688,1472400.0,-0.013485140945108554,1.2258058561856653,-0.6842092054409477,36.34280243883218,41.72816141771596,-0.5732243921152502,2.0118589704410113,2.689920717880227,6.913827448296516,10.326722302968086,1.3799972534179688,-0.7961763954338608,-1.5715019226074247,-5.865313504674276,2.7223096594594267,-3.7184077136408433,0.5754038684259939,3.89636003494401,43.83552576572559,3.308220838795563,2.1469057910334226,10,-0.2899971008300781,0.8199996948242188,3.9250011444091797,8.360004425048828,3.1100006103515625,0,0.03335846166755374,1.1888865341414827,80.83000183105469,4.043420572527946,79.72000122070312,-1.0367052104040093,79.5999984741211,0.03335846166755374
5646,2017-10-10,79.27999877929688,80.18000030517578,79.0999984741211,80.0199966430664,1052800.0,-0.0057687371055431536,1.037729330559894,0.7115357810952573,32.66872691146993,39.14555918608288,0.1485177149273511,2.4443910993455233,3.066569937235883,7.334202649005903,9.807144677564377,1.0800018310546875,-1.130317768339367,-1.9345008850097685,-6.3236101080633915,2.4546083380438546,-4.12905549653658,0.26005372651704306,4.234632022477555,22.831024776344027,-14.540011934454423,2.1945546115268137,10,0.17000198364257812,1.279998779296875,4.287500381469727,8.820003509521484,2.6699981689453125,1,0.02989408152212203,1.2258058561856653,79.73999786376953,1.1888865341414827,80.83000183105469,4.043420572527946,79.72000122070312,0.02989408152212203
5647,2017-10-11,79.33999633789062,79.86000061035156,79.25,79.54000091552734,2314300.0,0.0007567805186372567,-2.2105527335515087,0.27027723650160324,34.951470693533295,37.33503527529626,0.13220826375976458,2.1579445447901975,2.8925421223999876,7.226384540073298,10.493444242377107,0.6100006103515625,-1.5833969309140912,-1.6605030059814396,-5.972462477900294,2.6514564659374145,-3.816482741940874,0.4954767299779945,4.055341908883477,25.570636269892145,-13.629936248755161,2.1559797359594275,10,0.11000442504882812,1.220001220703125,3.680002212524414,8.53000259399414,2.9900054931640625,2,0.03503915473920616,1.037729330559894,79.27999877929688,1.2258058561856653,79.73999786376953,1.1888865341414827,80.83000183105469,0.03503915473920616
5648,2017-10-12,79.20999908447266,79.33000183105469,78.25,78.95999908447266,1799400.0,-0.0016384832293707685,3.4081213215831596,-1.2499713904253291,35.09344294198071,36.02417306362945,0.3368173100802494,2.080355479673898,2.9123847614219187,7.300294247373529,11.390442803684007,1.089996337890625,-1.486411895542517,-1.5910003662109347,-5.843277060063116,2.6612763276412466,-3.717138713137018,0.5351379807151488,4.068432458401119,35.2940681484141,-5.814722706503282,2.126138346926087,10,0.24000167846679688,1.3499984741210938,2.530000686645508,7.380001068115234,3.5999984741210938,3,0.03699028328546139,-2.2105527335515087,79.33999633789062,1.037729330559894,79.27999877929688,1.2258058561856653,79.73999786376953,0.03699028328546139
5649,2017-10-13,79.41999816894531,79.45999908447266,78.83000183105469,79.12000274658203,988400.0,0.002651168878927912,2.315798984078543,1.199981689453125,34.82871836230758,35.1321250536259,0.2538436488968756,1.6028461279684052,2.6723500273284344,7.046994406507423,11.862905636667424,0.6299972534179688,-1.6573847089597251,-1.159001159667966,-5.197052187641248,2.879049868305316,-3.178026673654614,0.8600243543186821,3.7438648041061384,44.4866688520215,4.2676513024212355,2.019025513986644,10,0.19000244140625,1.1399993896484375,1.700002670288086,6.5500030517578125,2.8700027465820312,4,0.04054395989601267,3.4081213215831596,79.20999908447266,-2.2105527335515087,79.33999633789062,1.037729330559894,79.27999877929688,0.04054395989601267
5650,2017-10-16,80.19999694824219,80.37000274658203,79.2699966430664,79.68000030517578,1449600.0,0.009821188583228446,1.5581292194139618,1.73334859235523,66.36002081288555,38.462702279916584,-0.4075423090103527,0.5211421530340772,1.8362654166063663,6.2186896579370625,11.982124913451344,1.100006103515625,-1.6911184169794637,-0.17050209045410725,-3.793681995565649,3.4526778146574344,-1.9820920430098852,1.6410878621016707,2.8515888263833915,91.98086895812115,45.0333620832556,1.8115899525557737,10,-0.589996337890625,1.0000038146972656,0.6950016021728516,5.545001983642578,0.1300048828125,0,0.03291769937787148,2.315798984078543,79.41999816894531,3.4081213215831596,79.20999908447266,-2.2105527335515087,79.33999633789062,0.03291769937787148
5651,2017-10-17,81.55999755859375,81.88999938964844,78.86000061035156,79.08000183105469,2245600.0,0.016957614240674435,-1.0753429310479974,4.769253341549657,66.00261607966985,41.781598108261,-1.7212371125580859,-1.029467600896524,0.4148385787273696,4.803590251156578,12.432923872235317,3.029998779296875,-1.584306298821403,1.276998519897461,-2.1250576740806792,4.679054713875601,-0.42402957709161626,2.978026616886538,1.3815565615744703,90.93401411019028,39.53663044384817,1.7010280969890708,10,-1.4899978637695312,-0.3599967956542969,-0.7449989318847656,3.2250022888183594,-1.7999954223632812,1,0.015816588451962543,1.5581292194139618,80.19999694824219,2.315798984078543,79.41999816894531,3.4081213215831596,79.20999908447266,0.015816588451962543
5652,2017-10-18,81.95999908447266,82.25,81.23999786376953,81.5999984741211,1913600.0,0.00490438374022184,1.1489351340822025,0.14516178651194556,69.37983120715862,45.78378211386789,-1.9570747548643652,-1.659467281087899,0.019333801935914607,4.3526516410165925,12.977830886265378,1.0100021362304688,-1.4138664448065725,1.7690002441406278,-1.3174784629347585,4.855478951216014,0.2257608906029418,3.312239597678314,0.873724014327351,92.7499771118164,36.1212889762827,1.5432393535376916,10,-1.7099990844726562,-0.7599983215332031,-1.5275020599365234,2.3349990844726562,-1.720001220703125,2,-0.00012203680261346772,-1.0753429310479974,81.55999755859375,1.5581292194139618,80.19999694824219,2.315798984078543,79.41999816894531,-0.00012203680261346772
5653,2017-10-19,81.97000122070312,82.05000305175781,81.08000183105469,81.9000015258789,1638900.0,0.0001220368026133567,7.434670116429495,0.19444326707074133,71.07000894966419,49.63307093305576,-1.8040671331368827,-1.8501756278344033,0.031768308701600745,4.298598332913386,13.721593640221725,0.970001220703125,-1.208929427408549,1.8335021972656307,-1.0729138473896,4.739918241920861,0.3802941749380153,3.286710219593246,0.7580474771560404,91.81289680680668,29.227392619680792,1.453208022327614,10,-1.720001220703125,-0.7700004577636719,-1.2275028228759766,2.3249969482421875,-1.69000244140625,3,0.0043918580577089195,1.1489351340822025,81.95999908447266,-1.0753429310479974,81.55999755859375,1.5581292194139618,80.19999694824219,0.0043918580577089195
5654,2017-10-20,82.7699966430664,83.55999755859375,82.1500015258789,82.37000274658203,1952300.0,0.009759612180672006,-2.357148047229791,5.714223433242507,72.55637192804662,53.656800876301816,-2.570220747945683,-2.8025212837398215,-0.7763292603618197,3.4357637236915366,14.618080769635618,1.589996337890625,-0.9241850980806561,2.6389976501464787,-0.24589511389029894,5.523890414183256,1.1965512681280899,4.0814440321648675,-5.219993591308594,83.19145896844026,16.86497166597698,1.4424463820183855,10,-1.8649978637695312,-1.5699958801269531,-2.027498245239258,1.1500015258789062,0.29000091552734375,4,0.00048327796483849106,7.434670116429495,81.97000122070312,1.1489351340822025,81.95999908447266,-1.0753429310479974,81.55999755859375,0.00048327796483849106
5655,2017-10-23,82.3499984741211,83.05000305175781,82.29000091552734,82.77999877929688,1873800.0,-0.005074280367033168,-1.7636671336819765,-1.0750171663996337,65.01339235035493,57.250652591733484,-1.9456672164264575,-2.576859523422854,-0.39559333963256904,3.7713206519072173,15.711584834392289,0.7600021362304688,-0.6035336141922301,2.2584995269775447,-0.47033480957651363,4.987333863531603,0.8940823587005156,3.622916695254574,-4.679795532226564,74.25532191195998,10.304540777956916,1.3644171682770256,10,-1.4449996948242188,-1.1499977111816406,-1.6075000762939453,1.5,2.4599990844726562,0,-0.0007285678167026077,-2.357148047229791,82.7699966430664,7.434670116429495,81.97000122070312,1.1489351340822025,81.95999908447266,-0.0007285678167026077
5656,2017-10-24,82.63999938964844,82.9000015258789,82.25,82.37000274658203,906900.0,0.0035215655239930754,-1.5490149146558558,-0.6278987242951687,70.99448765544632,61.25543225416826,-1.9097613170767431,-2.6125253325760696,-0.7032759145163254,3.378387215517577,15.120775490542757,0.6500015258789062,-0.3795329296093115,2.3020004272460994,-0.411673242456871,5.01567409694907,0.9451635923946213,3.6588372620975775,-4.85200055541992,62.90323573023892,-0.6910428213703668,1.356836834851483,10,-1.7350006103515625,-1.6699981689453125,-1.8400020599365234,0.7399978637695312,1.6800003051757812,1,-0.027952536007437412,-1.7636671336819765,82.3499984741211,-2.357148047229791,82.7699966430664,7.434670116429495,81.97000122070312,-0.027952536007437412
5657,2017-10-25,81.80999755859375,82.9000015258789,81.36000061035156,82.54000091552734,1906400.0,-0.010043584670677674,1.1241324879640104,-2.703749752748029,63.144636101732985,64.37223149414073,-0.7739308717456339,-1.658033806752556,0.07550121525298437,4.091282250536693,14.287145713618704,1.5400009155273438,-0.07584667545275181,1.338998794555664,-1.3902108749307303,4.068208464042058,-0.02560604018752599,2.703603629298854,-3.906558749877931,29.43536230457334,-31.811604792857047,1.3646048347431965,10,-0.6149978637695312,-0.8799972534179688,-1.010000228881836,1.5699996948242188,3.2300033569335938,2,-0.025058006154993984,-1.5490149146558558,82.63999938964844,-1.7636671336819765,82.3499984741211,-2.357148047229791,82.7699966430664,-0.025058006154993984
5658,2017-10-26,82.79000091552734,83.02999877929688,82.19999694824219,82.2699966430664,803100.0,0.01197901706611959,-1.5151431081518472,-0.7123313441259158,62.53196394476787,67.45036989219187,-1.3328723529120623,-2.4626524989152614,-0.9747316410134204,2.996127075687724,13.20160343511591,1.220001220703125,0.3716549882640834,2.1275020599365178,-0.6913064225985579,4.946310542471593,0.7180978186689799,3.5369063012040556,-4.773430931813962,65.00010403734247,7.739131972778765,1.4094042412675374,10,-1.5800018310546875,-2.0699996948242188,-1.9900035858154297,0.589996337890625,3.2699966430664062,3,-0.030800857876057353,1.1241324879640104,81.80999755859375,-1.5490149146558558,82.63999938964844,-1.7636671336819765,82.3499984741211,-0.030800857876057353
5659,2017-10-27,83.33000183105469,85.55999755859375,83.13999938964844,83.38999938964844,1585900.0,0.006522537861526567,-9.999930642252739,-0.11537897238768743,74.6905476270683,68.37598398265662,-1.4079757860680786,-2.787202188203949,-1.5717532498425442,2.341827681688855,12.490134140439014,2.7699966430664062,0.8123460443204351,2.4400028228759822,-0.47199143641078933,5.351997082162754,0.9840056932325894,3.895999952519375,-5.202563295843703,46.90482505059019,-11.55642185431526,1.4559971296433878,10,-1.1200027465820312,-1.7750015258789062,-1.7725028991699219,-0.07500457763671875,2.80999755859375,4,-0.03660149987685668,-1.5151431081518472,82.79000091552734,1.1241324879640104,81.80999755859375,-1.5490149146558558,82.63999938964844,-0.03660149987685668
5660,2017-10-30,82.7699966430664,83.26000213623047,82.0999984741211,83.06999969482422,1308800.0,-0.00672033092143276,2.4117356670032537,5.000254323499491,73.67704588297528,69.22869840524612,-0.497383578985378,-2.0487037433188107,-1.0719384182638976,2.7863111104649505,11.678535426658792,1.2300033569335938,1.282609068591185,1.6999977111816378,-1.2093923120146144,4.60938773437789,0.2453026995835188,3.1546927227797568,-4.345255746920117,33.57135850550952,-28.182517417667263,1.4546950115981254,10,0.5500030517578125,-1.214996337890625,-1.1074981689453125,0.4850006103515625,2.7600021362304688,0,0.003503696113193344,-9.999930642252739,83.33000183105469,-1.5151431081518472,82.79000091552734,1.1241324879640104,81.80999755859375,0.003503696113193344
5661,2017-10-31,82.2699966430664,83.20999908447266,81.98999786376953,82.9800033569336,1103800.0,-0.006040836296710039,1.0854754359195065,2.366664971262906,68.75799205410321,69.15960516601774,0.12730905094551304,-1.453085621184755,-0.6559436698254473,3.1623978775549375,11.34410342644279,1.220001220703125,1.765584855971582,1.0919979095458956,-1.8276896204198465,4.011685439511638,-0.36784585543696835,2.5518416745287595,-3.5598454804222115,21.66658795063415,-42.819191402330475,1.4598437649828684,10,1.0500030517578125,-0.714996337890625,-0.17999839782714844,0.9850006103515625,3.0100021362304688,1,0.03087396401080822,2.4117356670032537,82.7699966430664,-9.999930642252739,83.33000183105469,-1.5151431081518472,82.79000091552734,0.03087396401080822
5662,2017-11-01,82.08000183105469,82.70999908447266,81.73999786376953,82.37000274658203,1262300.0,-0.0023094058558921216,1.0000157308143056,0.40844813135329133,68.23381032381776,68.84447198536814,0.3756164680737726,-1.1254724120949362,-0.579361859182626,3.2289907461221787,11.110043947456056,0.970001220703125,1.8279235176301398,0.7780029296875028,-2.0692574888387014,3.625263348213707,-0.6456272795756064,2.201633138950612,-3.0958568125725066,8.900628126903603,-56.82900546368361,1.4236302092631032,11,1.3799972534179688,-0.3350028991699219,-0.9600028991699219,1.1749954223632812,4.3300018310546875,2,0.027290421708080936,1.0854754359195065,82.2699966430664,2.4117356670032537,82.7699966430664,-9.999930642252739,83.33000183105469,0.027290421708080936
5663,2017-11-02,81.80999755859375,82.30999755859375,81.41999816894531,81.69000244140625,881700.0,-0.0032895256632266,-1.696952882970361,-0.4137749598800347,65.06933794624217,68.0125793207232,0.6934623545446357,-0.72819772634125,-0.3682838388109815,3.4034272306936515,10.54580311932528,0.8899993896484375,1.7961596329496814,0.4034988403320341,-2.351197750900397,3.158195431564465,-0.9738494552841814,1.7808471359482496,-2.562818438507108,9.42027650109281,-56.559366798596336,1.3773482956162122,11,1.6500015258789062,-0.06499862670898438,-0.6899986267089844,1.4449996948242188,4.7400054931640625,3,0.03948176816189508,1.0000157308143056,82.08000183105469,1.0854754359195065,82.2699966430664,2.4117356670032537,82.7699966430664,0.03948176816189508
5664,2017-11-03,82.27999877929688,83.22000122070312,81.62999725341797,81.83000183105469,1017700.0,0.005745034038981522,-2.7411589415861846,3.7501271617497456,63.648287393494,67.8609009921831,0.16387906881664094,-1.1425796599158105,-0.8587924244081648,2.832435743196015,10.733838267925295,1.5900039672851562,1.7103166038766346,0.8010002136230412,-1.9661076194563378,3.56810804670242,-0.5825537029166412,2.1845541301627236,-2.780306921669947,46.73906283041634,-15.292656138474719,1.3835539165396882,11,1.1800003051757812,-0.5349998474121094,-1.3049983978271484,0.9749984741210938,4.8600006103515625,4,0.045940676171327244,-1.696952882970361,81.80999755859375,1.0000157308143056,82.08000183105469,1.0854754359195065,82.2699966430664,0.045940676171327244
5665,2017-11-06,82.4000015258789,82.56999969482422,81.80999755859375,82.25,582900.0,0.0014584680160718566,2.1020630595562477,0.3333389847750161,56.58309028139017,66.25963461728796,0.0577926903436321,-1.1099938155254705,-1.040240306735143,2.6218132272091594,10.932035069606584,0.7600021362304688,1.6142011110774774,0.7880027770996065,-1.8811405665234417,3.457146120722655,-0.5465688947119247,2.122574448911138,-2.657897440213304,54.44453863434069,-3.7688391416421467,1.3345716718115257,11,1.05999755859375,-0.6550025939941406,-1.5400009155273438,0.8549957275390625,5.1999969482421875,0,0.04538832274893756,-2.7411589415861846,82.27999877929688,-1.696952882970361,81.80999755859375,1.0000157308143056,82.08000183105469,0.04538832274893756
5666,2017-11-07,81.6500015258789,82.97000122070312,81.33999633789062,82.30000305175781,1546000.0,-0.009101941579023554,-1.5669127674017649,-4.333299425258125,47.69690154129389,64.54321966612807,0.7292854362658119,-0.18270263163836375,-0.3990632341771345,3.283895828956659,10.824707276732273,1.6300048828125,1.4082044156639881,-0.0804973602294865,-2.5137288740504715,2.3527341535914985,-1.297113117139972,1.136118396680999,-1.6751817012961823,16.489594831504448,-35.8120332901511,1.2166157569104903,11,1.7999954223632812,0.25499725341796875,-0.8100013732910156,1.6049957275390625,5.30999755859375,1,0.047519867494285384,2.1020630595562477,82.4000015258789,-2.7411589415861846,82.27999877929688,-1.696952882970361,81.80999755859375,0.047519867494285384
5667,2017-11-08,82.12000274658203,83.22000122070312,81.61000061035156,81.62000274658203,1348400.0,0.0057562916340443415,-5.192259162534112,-0.7692289634611548,51.043124588156516,63.266681959837925,0.3440650434356769,-0.45719464256646347,-0.9037462920624932,2.7075394641026946,10.76280900747757,1.6100006103515625,1.3210377280248764,0.2505035400390625,-1.9100866883824068,2.411093768460532,-0.829791574171665,1.33079865424979,-1.9217758126388702,41.48959483150445,-5.573948084912352,1.0802951142107333,11,1.3299942016601562,-0.21500396728515625,-1.3850021362304688,0.8099937438964844,6.290000915527344,2,0.038480223173718464,-1.5669127674017649,81.6500015258789,2.1020630595562477,82.4000015258789,-2.7411589415861846,82.27999877929688,0.038480223173718464
5668,2017-11-09,82.13999938964844,82.27999877929688,81.2699966430664,81.62000274658203,1347700.0,0.0002435051436628921,1.525019788855298,1.0399932861328125,45.08583351285984,59.97726928048142,0.24827847343728138,-0.2597454204724272,-0.9666445061202182,2.6104021192998914,10.111523931412428,1.0100021362304688,1.1567333326054836,0.124000167846674,-1.637858748920678,1.885859084614026,-0.756929290537002,1.00492962623035,-1.7273016307192535,44.615420730776904,2.03416618089355,0.8809294583836734,11,0.125,-0.2350006103515625,-1.4924983978271484,0.2899971008300781,8.400001525878906,3,0.05198446924993605,-5.192259162534112,82.12000274658203,-1.5669127674017649,81.6500015258789,2.1020630595562477,82.4000015258789,0.05198446924993605
5669,2017-11-10,82.63999938964844,82.8499984741211,81.8499984741211,81.95999908447266,936400.0,0.0060871682945617955,-1.2222184546263721,1.3077013366198629,52.23420900736958,57.59473184985857,-0.4021855330432089,-0.5334947157675458,-1.4791525837014774,2.041772629384468,9.637102468141556,1.0,1.122573555031181,0.4630001068115206,-0.8247095574486849,1.750709771071726,-0.18085472531858215,1.1068549389416233,-2.0214096387326776,70.25638617948206,30.372950273812137,0.6438548321301057,11,-0.3950004577636719,-0.7350006103515625,-2.0074996948242188,-0.8700027465820312,14.050003051757798,4,0.04731369422782383,1.525019788855298,82.13999938964844,-5.192259162534112,82.12000274658203,-1.5669127674017649,81.6500015258789,0.04731369422782383
5670,2017-11-13,82.83999633789062,83.05000305175781,82.16000366210938,82.5199966430664,1845600.0,0.0024200986171261096,1.405361101087685,0.470587575312188,51.562473923005214,55.68411872418102,-0.6606871186453134,-0.5539710058640992,-1.6841111294191933,1.7595612547475525,9.796235116138174,0.8899993896484375,1.0267505025939556,0.5309970855712862,-0.39340643504846184,1.4554006061910343,0.06879532526140508,0.9931988458811674,-2.023750274667748,80.51261585893087,41.74239478560716,0.4622017603098761,11,-0.5949974060058594,-0.93499755859375,-2.7399959564208984,-1.0699996948242188,12.830001831054688,0,0.05190733029753902,-1.2222184546263721,82.63999938964844,1.525019788855298,82.13999938964844,-5.192259162534112,82.12000274658203,0.05190733029753902
5671,2017-11-14,82.8499984741211,83.5199966430664,82.66000366210938,82.94999694824219,1505600.0,0.0001207404233780629,-2.583392939456074,-0.3124955296473786,59.31898881981123,54.693583001513616,-0.6478971750253208,-0.48736156957005505,-1.6755273901530785,1.673434075785309,10.705941807489713,0.8599929809570312,0.7793887718948724,0.47649917602538494,-0.4069689159275782,1.359967267978348,0.03476513004889625,0.9182332220018736,-1.8440023510833754,70.22230360243056,29.020810089743257,0.4417340459764822,11,-0.4550018310546875,-0.9449996948242188,-2.844999313354492,-1.8100013732910156,12.20999908447267,1,0.057332529722178505,1.405361101087685,82.83999633789062,-1.2222184546263721,82.63999938964844,1.525019788855298,82.13999938964844,0.057332529722178505
5672,2017-11-15,81.94999694824219,83.0,81.87999725341797,82.76000213623047,1559100.0,-0.010863024048938685,-1.3578891574779752,8.100175478751812,42.36361089032136,52.17072443974464,0.2589557887224174,0.4341092052935096,-0.6757815089102337,2.4697486310849683,11.243463475715368,1.1200027465820312,0.5438647857877754,-0.4230022430419922,-1.307466659231281,0.46146217314729654,-0.8652344511366294,0.01922996505264507,-0.7618407677822319,30.22223578559028,-7.639706778400644,0.4422322080946421,11,0.44499969482421875,-0.0449981689453125,-1.944997787475586,-0.9099998474121094,14.450004577636719,2,0.06113486666014989,-2.583392939456074,82.8499984741211,1.405361101087685,82.83999633789062,-1.2222184546263721,82.63999938964844,0.06113486666014989
5673,2017-11-16,82.33000183105469,82.70999908447266,81.9000015258789,81.98999786376953,1062100.0,0.004637033519995226,-2.1153953372360874,-0.41975529580197607,40.636724453727965,49.61388411310397,-0.04417482141873563,0.08691362566136718,-0.9073382359515421,1.9455395690333575,11.907783034547483,0.80999755859375,0.37937827807304814,-0.060997390747076,-0.9253533820243689,0.8033586005302169,-0.49317538638571534,0.37118060489156335,-0.966971995469379,28.74274749874366,-7.645878540577357,0.4321779956386443,11,0.06499481201171875,-0.4250030517578125,-2.325002670288086,-1.2900047302246094,14.819999694824219,3,0.07384916428802168,-1.3578891574779752,81.94999694824219,-2.583392939456074,82.8499984741211,1.405361101087685,82.83999633789062,0.07384916428802168
5674,2017-11-17,82.80999755859375,83.2300033569336,82.19999694824219,82.48999786376953,707900.0,0.005830143530471954,-1.2888992497774763,0.9411645910467856,50.380236685188976,48.924678157970504,-0.4929197908147813,-0.4110040724684296,-1.278604417683951,1.3407097807066464,11.91201137776329,1.0300064086914062,0.2394429006664467,0.4169982910156307,-0.4512266538384324,1.2852232358696938,-0.017114181411400864,0.8511107634426622,-1.2790890140881004,56.70735678597679,19.137740629842384,0.4341124724270334,11,-0.41500091552734375,-0.6149978637695312,-2.8049983978271484,-1.7700004577636719,14.600006103515625,4,0.09334625751515202,-2.1153953372360874,82.33000183105469,-1.3578891574779752,81.94999694824219,-2.583392939456074,82.8499984741211,0.09334625751515202
5675,2017-11-20,82.29000091552734,82.94999694824219,81.87999725341797,82.94999694824219,1376800.0,-0.006279394498212243,2.2424428080964547,-2.0624895691772167,50.1894344421004,49.20162625806012,0.010987828114750187,0.10990196927033935,-0.692041826395922,1.7283877649966257,11.821183597276756,1.0699996948242188,0.13488080267158864,-0.09999847412109375,-0.9692629838682052,0.7692660356260177,-0.5346307289946424,0.33463378075245487,-0.5979288104581713,25.000232603578375,-13.978683197633323,0.43463225487355356,11,0.1049957275390625,-0.0800018310546875,-2.2050018310546875,-1.2500038146972656,15.209999084472656,0,0.17499090248717875,-1.2888992497774763,82.80999755859375,-2.1153953372360874,82.33000183105469,-1.3578891574779752,81.94999694824219,0.17499090248717875
5676,2017-11-21,80.33000183105469,82.72000122070312,80.13999938964844,82.72000122070312,3043500.0,-0.0238181925223776,1.158997899521806,3.6212329638063974,37.58865785480998,47.7066855099105,1.9713639484797483,1.9899967103558254,1.2654080598987036,3.5644041979165735,11.572451635705097,2.5800018310546875,-0.03914020676091923,-1.9444976806640568,-3.2013512498204335,-0.6876441115076801,-2.572924465242238,-1.3160708960858756,5.2299957275390625,6.148938429136843,-35.12133769603781,0.6284267845781873,11,1.4999961853027344,1.8799972534179688,0.07499885559082031,0.7099952697753906,15.689994812011719,1,0.19096223065141715,2.2424428080964547,82.29000091552734,-1.2888992497774763,82.80999755859375,-2.1153953372360874,82.33000183105469,0.19096223065141715
5677,2017-11-22,79.76000213623047,80.26000213623047,79.18000030517578,80.16000366210938,1554000.0,-0.007095726152515303,2.6000152588278675,0.16736469792059044,36.05445001396127,46.703198454477324,2.426572459058491,2.528161492025589,1.7488114915175856,3.991477688009269,12.124060525521577,1.1500015258789062,-0.17123744993138246,-2.4119976043701143,-4.091615052871617,-0.7323801558686114,-3.251806328620873,-1.5721888801193558,5.691595458984381,14.321022074364878,-29.69839289694731,0.8398087242507528,11,1.589996337890625,2.609996795654297,0.8749980926513672,1.2799949645996094,16.55999755859375,2,0.1918254138989468,1.158997899521806,80.33000183105469,2.2424428080964547,82.29000091552734,-1.2888992497774763,82.80999755859375,0.1918254138989468
5678,2017-11-24,80.23999786376953,80.54000091552734,79.55999755859375,79.97000122070312,510700.0,0.006018000434844906,1.2528741680039988,-0.6749890327871979,36.14128491151034,44.915095777159635,1.8424742491662158,1.947162771247946,1.1995517794956356,3.389216127754594,12.553862819231496,0.9800033569335938,-0.17139087958288712,-1.804501724243167,-3.6640928052066926,0.05508935672035875,-2.7342972647249297,-0.8747061837614041,4.96073583984375,26.172759502827585,-16.779622370993348,0.9297955404817634,11,1.1100006103515625,2.1300010681152344,0.4850025177001953,0.7999992370605469,18.300003051757812,4,0.20139586356352646,2.6000152588278675,79.76000213623047,1.158997899521806,80.33000183105469,2.2424428080964547,82.29000091552734,0.20139586356352646
5679,2017-11-27,80.27999877929688,80.55000305175781,79.87999725341797,80.1500015258789,1010500.0,0.0004985159096746461,1.0,0.48147729520472465,35.43952387489874,43.12365688292558,1.6008484482991605,1.7570313531314383,1.068046474318976,3.2331258841991968,11.692442925808885,0.6700057983398438,-0.23867663521178883,-1.6120006561279325,-3.5271313429536804,0.3031300306978153,-2.5695659995407993,-0.6544353127150657,4.679905588378901,29.177704339449672,-11.81202931708707,0.9575653434128718,11,1.0699996948242188,2.0900001525878906,0.44500160217285156,0.7599983215332031,18.23999786376953,0,0.2101395491168414,1.2528741680039988,80.23999786376953,2.6000152588278675,79.76000213623047,1.158997899521806,80.33000183105469,0.2101395491168414
5680,2017-11-28,83.05999755859375,83.0999984741211,80.3499984741211,80.61000061035156,1109500.0,0.03462878452377116,1.1739140923730143,18.846528552145077,57.572489570008166,42.92960141072523,-1.2791808386073455,-1.0541754409157562,-1.7894808968451628,0.344200903605028,11.521573425896255,2.8199996948242188,-0.1944034550933793,1.1534980773925838,-0.7937446071151442,3.100740761900312,0.17987673513871982,2.127119419646448,1.6687106465820278,98.97956800479562,52.62325206034324,0.9736213422538645,11,-1.8549957275390625,-0.6899986267089844,-2.007497787475586,-2.020000457763672,16.250000000000014,1,0.17276675325438795,1.0,80.27999877929688,1.2528741680039988,80.23999786376953,2.6000152588278675,79.76000213623047,0.17276675325438795
5681,2017-11-29,84.80999755859375,85.05999755859375,83.05000305175781,83.25,1437400.0,0.021069107289167555,-1.0510237446477229,0.6367344905115127,62.70065004816106,45.18927242826299,-3.0417939757174395,-2.744858477000136,-3.564100443817921,-1.4909652257858426,11.750202040973628,2.0099945068359375,-0.19978694910329864,2.776498031616214,0.4375183840845125,5.115477679147915,1.6070082078503702,3.9459878553820573,-5.629997253417969,95.74829733373296,46.761472207240026,1.16948982376585,11,-2.6899986267089844,-2.4399986267089844,-3.757497787475586,-3.770000457763672,13.970001220703125,2,0.14962861462929467,1.1739140923730143,83.05999755859375,1.0,80.27999877929688,1.2528741680039988,80.23999786376953,0.14962861462929467
5682,2017-11-30,84.31999969482422,85.63999938964844,83.95999908447266,84.94000244140625,2064100.0,-0.005777595541504366,-1.5074557183281427,-0.3974382800579052,59.855344892405434,47.32467469922715,-2.4364786616664986,-2.190762736540705,-3.120720305161555,-1.09064583461128,12.243821963407067,1.6800003051757812,-0.22607276534259313,2.1745002746582003,-0.37857685909479244,4.727577408411193,0.8979617077817039,3.4510388415346966,-5.022399444580074,78.2894852418944,27.562086124388607,1.2765385668764944,11,-1.9099998474121094,-1.9099998474121094,-3.3824996948242188,-3.2800025939941406,13.169998168945298,3,0.13875708005914955,-1.0510237446477229,84.80999755859375,1.1739140923730143,83.05999755859375,1.0,80.27999877929688,0.13875708005914955
5683,2017-12-01,85.04000091552734,85.5,83.7699966430664,84.72000122070312,1441600.0,0.008538913938674009,1.7903328021460785,-0.5161262536147173,60.63831298262891,48.46446095449826,-3.0526601504400617,-2.7999266401067615,-3.856077691691155,-1.901998966623168,12.92840356555043,1.7300033569335938,-0.2889484408119074,2.7330013275146428,-0.12155716410900652,5.587559819138292,1.3057220817028252,4.16028057332646,-5.488704699707029,89.58336368753932,39.6191053306886,1.427279245811823,12,-2.6300010681152344,-2.6300010681152344,-3.9775009155273438,-4.000003814697266,11.75,4,0.13264344611780543,-1.5074557183281427,84.31999969482422,-1.0510237446477229,84.80999755859375,1.1739140923730143,83.05999755859375,0.13264344611780543
5684,2017-12-04,86.05999755859375,88.56999969482422,85.58999633789062,85.58999633789062,2369100.0,0.011994315993477,-11.680832413479644,1.4687552154113916,63.30580023581783,49.92183493157797,-3.9819022460224005,-3.712560214534008,-4.8740918257130375,-2.9917378636350946,13.56244944195881,3.529998779296875,-0.1357193458964332,3.563998031616208,0.252924424527194,6.875071638705222,1.908461228071701,5.219534835160715,-6.265153215820305,69.46469874105728,22.399434544223624,1.6555368035445064,12,-2.18499755859375,-2.18499755859375,-5.094997406005859,-5.020000457763672,11.540000915527344,0,0.145015148860963,1.7903328021460785,85.04000091552734,-1.5074557183281427,84.31999969482422,-1.0510237446477229,84.80999755859375,0.145015148860963
5685,2017-12-05,86.13999938964844,86.62999725341797,84.69999694824219,86.52999877929688,2156100.0,0.0009296053140162019,5.542414524388351,-0.8297837802740082,63.51685896893386,52.802746166480624,-3.8647718003999074,-3.687041016306921,-4.9595225727681935,-3.1477922516865817,14.016607949455507,1.9300003051757812,0.016768317594170412,3.4569999694824247,-0.2321128958294736,7.146112834794323,1.6124435368264756,5.301556402138374,-5.818645725751949,55.97822856961204,11.352986119906234,1.8445564326559472,12,-2.2649993896484375,-2.2649993896484375,-4.257499694824219,-5.100002288818359,11.879997253417969,1,0.14371949548569063,-11.680832413479644,86.05999755859375,1.7903328021460785,85.04000091552734,-1.5074557183281427,84.31999969482422,0.14371949548569063
5686,2017-12-06,85.52999877929688,86.81999969482422,85.5,86.31999969482422,1299300.0,-0.007081502376059534,-2.105887210419079,2.025646543291991,65.06736093361266,56.02640293533077,-2.726278394050425,-2.9212296536198608,-4.187099149885995,-2.6295002054963845,14.858211839266101,1.3199996948242188,0.06522494790624478,2.6529994964599553,-1.2113035863129369,6.517302579232847,0.7208479550735092,4.585151037846401,-4.713726353544729,36.66668785941578,-9.37641825948959,1.932151541386446,12,-1.4650001525878906,-1.654998779296875,-3.092498779296875,-4.490001678466797,11.209999084472642,2,0.16111304777233815,5.542414524388351,86.13999938964844,-11.680832413479644,86.05999755859375,1.7903328021460785,85.04000091552734,0.16111304777233815
5687,2017-12-07,85.27999877929688,86.3499984741211,85.06999969482422,85.56999969482422,1595500.0,-0.002922951053058065,-2.6056350135932345,0.3670893410721701,62.55319480499242,58.961059590162115,-1.8002369178863944,-2.5532592606988374,-3.8206552377434377,-2.463693874855153,15.493586814531016,1.279998779296875,0.15737963628532725,2.244999694824216,-1.7453324659047809,6.235331855553213,0.24983361445971752,4.240165775188714,-3.998502717400399,31.458357837449498,-16.080246708354508,1.9951660803644986,12,-1.0550003051757812,-1.404998779296875,-2.842498779296875,-4.240001678466797,12.180000305175781,3,0.1583020660558141,-2.105887210419079,85.52999877929688,5.542414524388351,86.13999938964844,-11.680832413479644,86.05999755859375,0.1583020660558141
5688,2017-12-08,86.41000366210938,86.45999908447266,84.69000244140625,85.33999633789062,1583000.0,0.013250526489064995,2.0256400224317592,-3.689668780089974,64.51616078833834,62.19179702498874,-2.193674201176961,-3.52783805588615,-4.812559348013451,-3.685269311598887,16.324648084432024,1.7699966430664062,0.5604843251108491,3.161504364013666,-1.076445753610713,7.399454481638045,1.0425293052014837,5.280479422825849,-4.691197382237235,44.32995974901634,-1.9642230376118448,2.1189750588121865,12,-1.9500045776367188,-2.535003662109375,-3.807504653930664,-5.370006561279297,10.949996948242188,4,0.12822582724317955,-2.6056350135932345,85.27999877929688,-2.105887210419079,85.52999877929688,5.542414524388351,86.13999938964844,0.12822582724317955
5689,2017-12-11,86.55000305175781,86.73999786376953,85.87999725341797,86.29000091552734,2067200.0,0.0016201757171065978,1.687536508314955,0.24299098739375963,67.72047972529094,63.31935148668683,-1.5094790602758223,-3.541463118345561,-4.804180985577716,-3.9123243201589446,16.893013292702168,0.8600006103515625,1.0765028604975981,3.106003570556638,-1.3679279199305654,7.579935061043841,0.8690378253130291,5.3429693158002465,-4.420125166988541,87.3240849192107,36.752725131302086,2.2369657452436034,12,-0.7400016784667969,-2.6750030517578125,-3.9475040435791016,-5.510005950927734,12.489997863769531,0,0.11831308495328297,2.0256400224317592,86.41000366210938,-2.6056350135932345,85.27999877929688,-2.105887210419079,85.52999877929688,0.11831308495328297
5690,2017-12-12,87.13999938964844,87.6500015258789,85.98999786376953,86.6500015258789,1803500.0,0.0068168263095012005,1.1986772366473153,1.8845916840282873,81.97183784697647,65.46059457544409,-1.631425909439855,-3.997764052596466,-5.248457304120933,-4.572618530258694,17.501608564598822,1.660003662109375,1.6253939384561562,3.480999755859372,-1.2751019954387033,8.237101507157448,1.1029488802103344,5.85905063150841,-4.62371419627587,82.77019277114644,25.481715638809796,2.3780508756490355,12,-0.970001220703125,-3.2649993896484375,-4.537500381469727,-6.225002288818359,10.919998168945327,1,0.12003671284986517,1.687536508314955,86.55000305175781,2.0256400224317592,86.41000366210938,-2.6056350135932345,85.27999877929688,0.12003671284986517
5691,2017-12-13,87.5999984741211,87.91000366210938,86.83999633789062,87.05000305175781,1254300.0,0.0052788511325982945,-1.2061805397157486,1.1224445309458932,87.19165717214213,68.49796260652595,-1.8484254362434314,-4.3043451085259505,-5.584690433103788,-5.0682215889791,17.89687161296298,1.07000732421875,2.2473058123651413,3.7034988403320312,-1.3477387851776115,8.754736465841674,1.1778800275772028,6.22911765308686,-4.7204904106614265,90.3725133395885,26.506792837416725,2.5256188127548236,12,-1.4300003051757812,-3.7249984741210938,-4.997499465942383,-6.685001373291016,9.889999389648423,2,0.118949752858998,1.1986772366473153,87.13999938964844,1.687536508314955,86.55000305175781,2.0256400224317592,86.41000366210938,0.118949752858998
5692,2017-12-14,86.95999908447266,88.6500015258789,86.93000030517578,87.7300033569336,1480900.0,-0.007305929232835573,-3.1445721114072986,-1.4000194204386245,81.40188381926174,70.80502603281849,-0.8879361290796055,-3.4464663587087045,-4.809368742269612,-4.4714219895960525,19.04911970940881,1.720001220703125,2.4736309639908143,2.8129993438720646,-2.3279079581664206,7.95390664591055,0.2425456928528149,5.383452994891314,-3.739061523131113,57.323160804939846,-10.843242089709207,2.5704536510192435,12,-0.2899971008300781,-3.0449981689453125,-4.282501220703125,-6.045001983642578,10.590003967285142,3,0.11246548852647309,-1.2061805397157486,87.5999984741211,1.1986772366473153,87.13999938964844,1.687536508314955,86.55000305175781,0.11246548852647309
5693,2017-12-15,88.41000366210938,89.19999694824219,87.5999984741211,87.5999984741211,3067100.0,0.016674385842945894,-2.9505882131318937,-1.0519489526980164,83.56731822070685,73.05630580891727,-2.022300589547555,-4.65635116586283,-6.108280425212996,-5.940346786323261,20.33568811004573,2.2399978637695312,2.5474213209098906,3.9590038299560604,-1.4419864766440895,9.35999413655621,1.2585086766559783,6.659498983256142,-4.754740983604847,76.2050193147792,2.978469222701065,2.7004951533000776,12,-1.4650039672851562,-4.220005035400391,-5.732505798339844,-7.495006561279297,9.449996948242188,4,0.10236392995696608,-3.1445721114072986,86.95999908447266,-1.2061805397157486,87.5999984741211,1.1986772366473153,87.13999938964844,0.10236392995696608
5694,2017-12-18,90.54000091552734,90.8499984741211,89.30000305175781,89.8499984741211,3056800.0,0.024092265187076745,1.3664096351861343,0.851849409903079,82.63527030760577,75.18057373543637,-3.8554176373968403,-6.511385156046671,-8.095102933672706,-8.055674467879982,21.545536619064528,2.4399948120117188,2.76486613603268,5.702500915527338,-0.27915887038733445,11.68416070144201,2.711671022570002,8.693330808484674,-6.330264810049044,93.62145021271252,22.67542398416913,2.9908298929573376,12,-2.770000457763672,-5.525001525878906,-8.455001831054688,-9.625003814697266,7.949996948242173,0,0.07532581870843136,-2.9505882131318937,88.41000366210938,-3.1445721114072986,86.95999908447266,-1.2061805397157486,87.5999984741211,0.07532581870843136
5695,2017-12-19,96.69000244140624,96.73999786376952,92.55999755859376,93.80999755859376,4835100.0,0.06792579482760064,1.8053733544294153,4.173905351614288,87.45272517536542,77.66783642896445,-9.332985564534866,-12.150208116657225,-13.992374744561431,-14.144876569219534,23.557972469819752,6.199996948242173,3.1032905682143195,11.132502365112288,3.2707995113451602,18.994205218879415,7.201650938228724,15.063353791995851,-11.683434851690805,99.49499581154011,30.377362114795815,3.930851426883566,12,-5.975002288818345,-8.73000335693358,-14.615003585815415,-15.775005340576158,1.540000915527358,1,0.024304461834564473,1.3664096351861343,90.54000091552734,-2.9505882131318937,88.41000366210938,-3.1445721114072986,86.95999908447266,0.024304461834564473
5696,2017-12-20,95.66999816894531,98.29000091552734,95.5,97.7300033569336,2719200.0,-0.010549221705512313,-1.3249992847447174,-0.7152783664646364,84.62475171894054,80.12023164162534,-7.513482749688876,-10.458244618550651,-12.711453142440092,-13.069865894507927,26.281371760021933,2.7900009155273438,3.3333667529827267,9.345498275756839,0.6791644882658545,18.011832063247823,5.0123313820113395,13.678665169502338,-9.020750340862307,76.93659677980466,8.608221582349941,4.333166893745493,12,-4.179996490478516,-6.93499755859375,-13.594999313354492,-14.755001068115234,0.8700027465820312,2,0.02498170205279937,1.8053733544294153,96.69000244140624,1.3664096351861343,90.54000091552734,-2.9505882131318937,88.41000366210938,0.02498170205279937
5697,2017-12-21,95.05999755859376,97.0,94.86000061035156,96.79000091552734,1615800.0,-0.006376090958780334,-1.0093916893220576,0.839805339821999,80.77393334967323,81.926650815107,-6.001409284432938,-9.11032675469869,-11.844178109255537,-12.422537439244323,28.403383901069333,2.1399993896484375,3.5769552269117213,7.970497894287121,-0.9532984056947811,16.894294194269023,3.508599744296177,12.432396044278065,-6.54822923651966,69.78482114819164,3.973830932941439,4.46189814999095,12,-2.974998474121108,-6.324996948242202,-12.909999847412124,-14.145000457763686,0.7900009155273295,3,0.025562806307436903,-1.3249992847447174,95.66999816894531,1.8053733544294153,96.69000244140624,1.3664096351861343,90.54000091552734,0.025562806307436903
5698,2017-12-22,96.4000015258789,96.6500015258789,94.38999938964844,95.13999938964844,1384100.0,0.014096402290134424,1.5681811285421372,-0.7283235209808002,81.14456449751528,83.4182157897986,-6.454015792153527,-9.673557428015954,-12.901841408061117,-13.713210340860996,30.743393250008545,2.2600021362304688,3.9271185442187857,8.5025016784668,-0.7310145132495336,17.736017870183133,3.88574358260864,13.11925977432496,-6.323715988852285,78.97664250549715,13.064870583037461,4.616758095858163,12,-4.260002136230469,-7.665000915527344,-14.250003814697266,-15.485004425048828,1.1100006103515767,4,0.011929476220704949,-1.0093916893220576,95.05999755859376,-1.3249992847447174,95.66999816894531,1.8053733544294153,96.69000244140624,0.011929476220704949
5699,2017-12-26,97.1500015258789,97.70999908447266,96.16999816894531,96.31999969482422,1124400.0,0.007780082864403903,-1.7256535594685103,0.6587304951226454,81.87606991471617,83.40757490843633,-6.1936051510859045,-9.586396722243265,-13.3617343550129,-14.369418782446246,33.28717620106148,1.5400009155273438,4.413420044886024,8.409001541137698,-0.9755015430523741,17.79350462532777,3.716749999042662,13.101253083232734,-5.759521528292169,80.10473434943134,12.40204517294461,4.6922515420950335,12,-4.585002899169922,-8.415000915527344,-15.000003814697266,-16.235004425048828,-1.1100006103515625,1,0.007308276616789566,1.5681811285421372,96.4000015258789,-1.0093916893220576,95.05999755859376,-1.3249992847447174,95.66999816894531,0.007308276616789566
5700,2017-12-27,97.41000366210938,98.36000061035156,97.06999969482422,97.06999969482422,1025500.0,0.002676295750352775,-6.5881521373275,0.40964243037043846,85.10636954737717,83.17587628346244,-5.412821212780159,-9.187245221623982,-13.347772350776694,-14.550250114358434,35.861953922934546,1.2900009155273438,4.845275579392776,7.951503372192377,-1.7916072149202051,17.69461395930496,3.079948078636093,12.823058665748661,-4.915600317652135,76.07061319558149,4.258580897885892,4.87155529355629,12,-4.765003204345703,-8.640003204345703,-15.115005493164062,-16.495006561279297,-3.19000244140625,2,0.011087097434123505,-1.7256535594685103,97.1500015258789,1.5681811285421372,96.4000015258789,-1.0093916893220576,95.05999755859376,0.011087097434123505
5701,2017-12-28,97.5,97.87999725341795,97.0500030517578,97.58999633789062,670300.0,0.0009238921518039955,1.4776014029015603,-0.26469202288791654,86.45582965520268,83.73742582078923,-4.415116547053003,-8.725135102271821,-13.200953828166519,-14.569648120217465,37.60221159696802,0.8299942016601562,5.291523681113915,7.406999588012695,-2.707235304416443,17.521234480441834,2.3498821417981333,12.464117034227257,-3.949789147681784,78.33752277287088,1.36232109546377,5.0571174462145665,12,-4.520000457763672,-8.729999542236328,-15.197502136230469,-16.585002899169922,-3.1200027465820455,3,0.007487213917267699,-6.5881521373275,97.41000366210938,-1.7256535594685103,97.1500015258789,1.5681811285421372,96.4000015258789,0.007487213917267699
5702,2017-12-29,96.0199966430664,97.8000030517578,96.0199966430664,97.8000030517578,1526400.0,-0.015179521609575364,1.000000000000016,19.778653780942534,78.08295836653457,83.12805250365899,-1.6928187424842633,-6.665392820832096,-11.509345987258513,-12.995959664677656,38.932779641204554,1.780006408691392,5.560467443062109,5.341996383666995,-4.719619590391218,15.403612357725208,0.31118839663788833,10.372804370696102,-1.6040236343021945,41.05785270084327,-38.392462490337536,5.030807987029104,12,-2.1899948120117188,-7.249996185302734,-13.999998092651367,-14.464996337890625,-0.9399948120117188,4,0.005415583114358302,1.4776014029015603,97.5,-6.5881521373275,97.41000366210938,-1.7256535594685103,97.1500015258789,0.005415583114358302
5703,2018-01-02,96.31999969482422,97.33999633789062,95.56999969482422,96.77999877929688,2015000.0,0.00312438098569201,1.2405103021347896,0.2584255215186747,78.28601595235948,82.64480201974273,-0.841259572241583,-6.405405807562886,-11.59021811538102,-13.190800024569029,40.36803441457737,1.7699966430664062,5.793596435095324,5.077999496459967,-4.91731259892326,15.073311591843193,0.08034344876834609,10.075655544151587,-1.1941017177742879,26.88171160898135,-49.44221273917542,4.997656047691615,1,-0.8600006103515625,-7.3600006103515625,-14.460000991821289,-14.764999389648438,-4.989997863769531,1,-0.0048795807951853565,1.000000000000016,96.0199966430664,1.4776014029015603,97.5,-6.5881521373275,97.41000366210938,-0.0048795807951853565
5704,2018-01-03,98.54000091552734,98.68000030517578,96.5999984741211,96.7300033569336,1632400.0,0.023048185503912633,-1.009656494176618,-3.934785132602458,80.15870741217232,81.83435560161016,-2.019492679954496,-8.05550768981027,-13.586563988661823,-15.311620658093005,40.826239007547805,2.3600006103515625,6.264664253924451,6.674000549316403,-3.51551823865195,16.863519337284757,1.5792411553322268,11.76875994330058,-2.970001220703125,95.49841279186721,19.164135977233826,5.0947593939841775,1,-2.0050010681152344,-9.260002136230469,-16.680002212524414,-16.985000610351562,-5.849998474121108,2,-0.010452595592928993,1.2405103021347896,96.31999969482422,1.000000000000016,96.0199966430664,1.4776014029015603,97.5,-0.010452595592928993
5705,2018-01-04,98.5199966430664,100.11000061035156,98.41000366210938,99.5199966430664,2156000.0,-0.00020300661939398612,-1.7869123109827023,-0.5524869330635643,79.57742462365565,81.27354147991183,-1.9138686796778615,-7.442026958015532,-13.324985663574154,-15.204478572894388,42.03092502415059,1.6999969482421875,6.61370282776862,6.034996414184576,-4.193964072572598,16.26395690094175,0.9205161708059961,11.149476657563156,-2.9499969482421875,64.97789324563452,-9.18487466174058,5.114480243378585,1,-1.2699966430664062,-8.289997100830078,-16.659997940063477,-16.964996337890625,-4.299995422363281,3,-0.025172511287469668,-1.009656494176618,98.54000091552734,1.2405103021347896,96.31999969482422,1.000000000000016,96.0199966430664,-0.025172511287469668
5706,2018-01-05,99.30999755859376,99.31999969482422,97.87999725341795,98.83999633789062,1303100.0,0.008018685976913797,4.877495095444271,-0.4700012207031392,83.1810394411733,81.54099771230072,-2.3839322320593936,-7.532950761201121,-13.86860093979756,-15.89244265934181,43.106774810975246,1.4400024414062642,6.926950600341101,6.135997390747079,-3.976156631514911,16.24815141300907,1.079920379616084,11.192074401878074,-2.831997680664074,82.37879095967376,5.8345226813513165,5.056077011130992,1,-2.059997558593764,-7.729995727539077,-17.522497177124038,-17.754997253417983,-4.589996337890639,4,-0.0512536145707535,-1.7869123109827023,98.5199966430664,-1.009656494176618,98.54000091552734,1.2405103021347896,96.31999969482422,-0.0512536145707535
5707,2018-01-08,98.77999877929688,99.30999755859376,97.0500030517578,99.0,1857300.0,-0.005336811925548468,4.380962761126135,-0.4680864878903826,79.31030169933923,81.33719073472562,-1.4200968185777043,-6.2606981702319615,-13.066537681631473,-15.27410914213732,44.34902731587216,2.259994506835966,6.518859724659308,4.9309986114501925,-4.755821980591463,14.617819203491848,0.08758831542935752,9.774408907471027,1.3300018310546875,70.70481139098622,-5.639374979268595,4.84341029602083,1,-0.9399986267089844,-6.840000152587891,-16.53499984741211,-17.224998474121094,-3.1699981689453125,0,-0.044543445841802476,4.877495095444271,99.30999755859376,-1.7869123109827023,98.5199966430664,-1.009656494176618,98.54000091552734,-0.044543445841802476
5708,2018-01-09,97.48999786376952,98.54000091552734,97.19000244140624,98.4800033569336,1884900.0,-0.013059333179478938,1.4324283455907878,4.500000000000065,70.62311019910655,80.08686187743565,0.04557243692184443,-4.319514570947476,-11.545446101288107,-13.91690803137979,45.92358962086705,1.5899963378906392,6.1819973706512314,3.0869979858398295,-6.060837239821765,12.234833211501424,-1.486919626990968,7.660915598670627,2.5588027954101733,25.356092535152392,-46.786649596921414,4.573917612830794,1,0.3500022888183736,-5.549999237060533,-15.079998016357408,-15.894996643066392,0.20000457763671875,1,-0.024720443999624586,4.380962761126135,98.77999877929688,4.877495095444271,99.30999755859376,-1.7869123109827023,98.5199966430664,-0.024720443999624586
5709,2018-01-10,96.79000091552734,97.55999755859376,96.5999984741211,97.45999908447266,1353900.0,-0.0071801924667219685,1.2069068331695971,0.6767620721012217,50.43858915302474,76.23488627806316,0.7701192896882105,-2.9650477799500834,-10.635136431931102,-13.14894761358093,47.32477983326988,0.9599990844726705,5.957266089176301,1.8750011444091825,-6.539010493322323,10.289012782140688,-2.33200467445657,6.082006963274935,3.198823791503912,5.41317167431417,-60.65608851375161,4.20700581886575,1,1.0499992370605469,-4.3899993896484375,-14.380001068115234,-15.194999694824219,-0.2700042724609375,2,-0.05641077624575941,1.4324283455907878,97.48999786376952,4.380962761126135,98.77999877929688,4.877495095444271,99.30999755859376,-0.05641077624575941
5710,2018-01-11,97.5999984741211,97.9499969482422,96.86000061035156,97.0500030517578,1277400.0,0.00836860782035398,-1.3440773768017567,-0.8208909335216227,58.623764826682,73.14243463044976,-0.011279424841418972,-3.110717012992694,-11.203019431229706,-13.883346236688084,48.46946085729677,1.159996032714858,5.63170288193426,2.161998748779297,-5.482291439608616,9.80628893716721,-1.6601463454146597,5.984143842973253,2.2532731835937625,36.7646893828047,-26.776169388549214,3.8221450941939557,1,0.24000167846679688,-5.1999969482421875,-13.724998474121094,-14.539997100830078,-2.6999969482421875,3,-0.050307337187272205,1.2069068331695971,96.79000091552734,1.4324283455907878,97.48999786376952,4.380962761126135,98.77999877929688,-0.050307337187272205
5711,2018-01-12,98.0199966430664,99.41000366210938,97.76000213623048,97.98999786376952,1076300.0,0.004303259994995479,-5.7348343298458735,0.054543689051058566,63.4545319612454,71.51705391875096,-0.3908624220949406,-2.8565036257565737,-11.354911787185216,-14.232838691513962,49.71870174969368,1.8100051879882812,5.209453421500825,2.0609970092773438,-4.703783232647595,8.825777251202283,-1.3213931116851256,5.443387130239813,1.7031440873046932,50.53364936887918,-11.7127023701482,3.3823901209624725,1,-0.17999649047851562,-5.6199951171875,-14.144996643066406,-14.95999526977539,-2.719993591308608,4,-0.03876755307593738,-1.3440773768017567,97.5999984741211,1.2069068331695971,96.79000091552734,1.4324283455907878,97.48999786376952,-0.03876755307593738
5712,2018-01-16,96.73999786376952,98.86000061035156,96.30999755859376,98.69000244140624,1565600.0,-0.01305854747126678,1.2270760107277505,-65.00279755846361,51.553913446142275,68.54682030694904,1.119764264490314,-0.8498148629204394,-9.810028093713228,-12.901675602729583,50.41190637204127,2.5500030517577983,4.665366074076175,0.2919982910156165,-4.983889745380409,5.567886327411642,-2.3459457271823965,2.9299423092136294,2.8582171763515873,13.870950276133462,-44.348215164985454,2.6379440181980156,1,1.4700012207031392,-4.339996337890611,-12.769998550415025,-13.679996490478501,-1.5499954223632812,1,-0.020880676945134735,-5.7348343298458735,98.0199966430664,-1.3440773768017567,97.5999984741211,1.2069068331695971,96.79000091552734,-0.020880676945134735
5713,2018-01-17,97.45999908447266,98.58000183105469,97.05999755859376,97.56999969482422,1212300.0,0.0074426425119116235,-2.3406552868976886,0.05641043698721786,51.42070327469447,65.35370873611818,0.6464599773364199,-0.9033658347544247,-10.242612193600777,-13.536107405427032,50.936132362155064,1.8400039672851705,4.088238732687913,0.5594997406005859,-3.1264870405027665,4.245486521703938,-1.2834936499510832,2.402493131152255,1.9500045776367188,37.0967503765465,-17.595851418483953,1.8429933905516753,1,0.75,-5.05999755859375,-13.40999984741211,-14.39999771118164,-2.1100006103515625,2,-0.018982131043502548,1.2270760107277505,96.73999786376952,-5.7348343298458735,98.0199966430664,-1.3440773768017567,97.5999984741211,-0.018982131043502548
5714,2018-01-18,97.36000061035156,97.8000030517578,96.80999755859376,97.1500015258789,913800.0,-0.0010260463273185083,-1.224713899961432,-1.9090719933416562,49.76742766624274,62.041486851961196,0.6274566170567795,-0.2806202894937826,-9.865584533531575,-13.33332702143369,50.87199331938859,0.9900054931640341,3.7687566334931972,0.11850128173827557,-2.0319184804562695,2.2689210439328207,-0.9567085993589899,1.193711162835541,1.864002685546879,33.870999497937305,-17.369015383696492,1.0752098810972697,1,0.5,-4.365001678466797,-13.192501068115234,-14.110000610351562,-1.0400009155273438,3,0.0033895011194113867,-2.3406552868976886,97.45999908447266,1.2270760107277505,96.73999786376952,-5.7348343298458735,98.0199966430664,0.0033895011194113867
5715,2018-01-19,99.04000091552734,99.11000061035156,97.68000030517578,97.7300033569336,1306200.0,0.017255549451970387,-1.0283639590502782,6.23811080835604,56.23987204384239,59.04802380781331,-1.0851377926760222,-1.8714899248477366,-11.24719079981466,-14.920490176737871,49.62809620700385,1.75,3.4571303798423116,1.6810016632080078,-0.5956433281814668,3.9576466545974824,0.5426791675132705,2.819324158902745,-2.7300033569335795,88.06445102922785,38.58931639283951,1.138322495694736,1,-1.1800003051757812,-5.990001678466797,-14.197500228881836,-15.790000915527344,-6.160003662109389,4,-0.02544430784699092,-1.224713899961432,97.36000061035156,-2.3406552868976886,97.45999908447266,1.2270760107277505,96.73999786376952,-0.02544430784699092
5716,2018-01-22,98.05999755859376,98.8000030517578,96.69000244140624,98.72000122070312,1200100.0,-0.009895025725710993,4.14629698548585,-0.503820528351105,58.614865844488016,56.74853093505206,-0.33647796024750676,-0.7412578921539819,-9.949850449113839,-13.87092766973494,47.84815512947544,2.349998474121108,2.841398656638603,0.5814983367920092,-1.569283802045348,2.7322804756293664,-0.49389273262667643,1.656889406210695,-1.6939999389648506,62.49993188048053,11.466009629674197,1.0753910694186795,1,-0.1999969482422017,-4.5849990844726705,-13.037498474121108,-14.809997558593764,-5.869995117187528,0,-0.032225128608907694,-1.0283639590502782,99.04000091552734,-1.224713899961432,97.36000061035156,-2.3406552868976886,97.45999908447266,-0.032225128608907694
5717,2018-01-23,97.48999786376952,98.58000183105469,97.44000244140624,97.70999908447266,818800.0,-0.005812764725836916,-6.1251728577554045,0.33333333333336207,54.83071061096886,54.99381986970343,0.034968984286734894,0.02121318916201176,-9.077746267672254,-13.198849488568513,46.39664147828355,1.1399993896484517,2.2140988252842106,-0.110001373291027,-1.9354697308534412,1.7154669842713872,-1.022735552072234,0.8027328054901801,-1.0691201843261524,33.05768709370271,-20.16254493062558,0.9127341787812039,1,0.37000274658204546,-3.969997406005845,-12.46749877929686,-14.239997863769517,-4.989997863769517,1,-0.022463789722018124,4.14629698548585,98.05999755859376,-1.0283639590502782,99.04000091552734,-1.224713899961432,97.36000061035156,-0.022463789722018124
5718,2018-01-24,97.5500030517578,98.30999755859376,97.04000091552734,97.9499969482422,732300.0,0.0006155009673107781,1.2678610354223112,1.8181439866833242,45.02513865172171,54.39232536955865,-0.017466091429554353,0.0545789707196036,-8.829365613643418,-13.159223023603118,45.083979066834026,1.2699966430664205,1.4038367513369678,-0.1074962615966939,-1.8440972900682198,1.629104766874832,-0.9757967758324639,0.7608042526390761,-1.075342913696275,35.53724219247506,-11.825534693807768,0.8683005142357652,1,0.3099975585937642,-3.69500350952147,-12.257501602172837,-14.100002288818345,-2.0800018310546733,2,-0.024192727181150397,-6.1251728577554045,97.48999786376952,4.14629698548585,98.05999755859376,-1.0283639590502782,99.04000091552734,-0.024192727181150397
5719,2018-01-25,97.86000061035156,98.5500030517578,96.7699966430664,98.0,985500.0,0.00317783238232483,1.870965360241229,0.3500038147554493,46.77736244921499,53.076058438728985,-0.17849300734833662,-0.21028117601341023,-8.837135844039182,-13.354160766235196,43.43770056201877,1.780006408691392,0.7241915387004099,0.16700134277343182,-1.5548836532893944,1.888886338836258,-0.6939411552579884,1.027943840804852,-1.3326336628442448,48.34706835564385,3.0797807694192656,0.8609424980314156,1,0.0,-3.154998779296875,-12.292501449584961,-14.135002136230469,-3.410003662109361,3,-0.02564890783339069,1.2678610354223112,97.5500030517578,-6.1251728577554045,97.48999786376952,4.14629698548585,98.05999755859376,-0.02564890783339069
5720,2018-01-26,98.48999786376952,98.5999984741211,97.0999984741211,97.98999786376952,838900.0,0.0064377401337489815,3.1666596024242835,-3.571444141689373,45.93253885657399,51.129170315987714,-0.7475837750772314,-0.7960324381430866,-9.157801359168147,-13.861552304373916,41.59229404342343,1.5,0.34441214251376095,0.7429988861083814,-1.0089935789829667,2.4949913511997295,-0.13299734643729266,1.6189951186540554,-1.9109782430053173,85.30781524576767,42.88693136465261,0.8759962325456756,1,-0.7799987792968608,-2.154998779296861,-12.097497940063462,-13.93999862670897,-4.369995117187472,4,-0.022032675561094228,1.870965360241229,97.86000061035156,1.2678610354223112,97.5500030517578,-6.1251728577554045,97.48999786376952,-0.022032675561094228
5721,2018-01-29,98.2300033569336,98.9800033569336,97.75,98.33999633789062,809600.0,-0.0026398061983465837,-1.2990723509237274,-0.2199859619140625,47.196758476141596,50.645041985987646,-0.5080991072152585,-0.5044048834661936,-8.585440970659363,-13.467563269847119,39.720266135368654,1.2300033569335938,0.43388254205022747,0.44650421142577557,-1.314216817891122,2.207225240742673,-0.4338563032326732,1.3268647260842243,-1.6003641163776479,66.06345151379156,26.09585196512994,0.8803605146584454,1,-0.3300018310546875,-0.9800033569335938,-8.89250373840332,-10.735004425048828,-4.840003967285156,0,-0.054464073304320126,3.1666596024242835,98.48999786376952,1.870965360241229,97.86000061035156,1.2678610354223112,97.5500030517578,-0.054464073304320126
5722,2018-01-30,96.54000091552734,98.37999725341795,96.5199966430664,98.06999969482422,1273300.0,-0.0172045442700981,-1.3694164755277196,13.909967399597697,45.34770938633023,49.9702648872805,1.2857619322434175,1.2928368600901194,-6.5672561376119205,-11.606846183470452,38.16863245663724,1.8600006103515483,0.31089748974227405,-1.26949844360351,-2.9332598529472733,0.39426296574025343,-2.1013791482753987,-0.43761773893162115,2.5699996948242188,0.8131795880138197,-39.30889902428006,0.8318807046718846,1,1.2749977111816406,0.7099990844726562,-6.427499771118164,-8.270000457763672,-2.9199981689452983,1,-0.04505902665080108,-1.2990723509237274,98.2300033569336,3.1666596024242835,98.48999786376952,1.870965360241229,97.86000061035156,-0.04505902665080108
5723,2018-01-31,95.8499984741211,97.13999938964844,95.33999633789062,96.58000183105469,1798300.0,-0.007147321678710239,-1.0571373764588428,0.47712675775406405,45.39214351643389,49.484122203968404,1.925897424067685,2.0509772659365524,-5.562573350663968,-10.727491372992347,36.58255051514608,1.8000030517578125,0.06441462229025774,-1.9360008239746094,-3.6986826348474295,-0.1733190131017892,-2.8173417294110124,-1.0546599185382064,3.2082020568847724,14.011020681068867,-29.24151567483553,0.8813409054364082,1,1.375,1.4000015258789062,-5.439998626708984,-7.579998016357422,-1.0400009155273295,2,-0.03495042803809301,-1.3694164755277196,96.54000091552734,-1.2990723509237274,98.2300033569336,3.1666596024242835,98.48999786376952,-0.03495042803809301
5724,2018-02-01,97.51000213623048,97.5500030517578,95.0199966430664,95.4000015258789,1561100.0,0.01731876566025803,1.3105055600457236,-2.8903985033914266,49.59277686409194,48.745556072885016,0.32342020339039834,0.32659698973945694,-6.897593316994673,-12.210518206150994,34.66453942619705,2.530006408691392,0.11153669068463046,-0.2244972229003821,-1.954303123804607,1.5053086780038427,-1.0894001733525016,0.6404057275517374,1.3994702270507702,62.87881998898014,18.028774082607477,0.8649029504521131,2,-0.510002136230483,0.054996490478501414,-7.072502136230483,-9.240001678466811,-2.760002136230483,3,-0.02092094011727419,-1.0571373764588428,95.8499984741211,-1.3694164755277196,96.54000091552734,-1.2990723509237274,98.2300033569336,-0.02092094011727419
5725,2018-02-02,96.04000091552734,97.41000366210938,95.98999786376952,97.16999816894531,1701900.0,-0.015075389072901624,-1.3089462160166923,-0.5355435670844114,41.8182036000636,46.87926026794898,1.4786109032573194,1.6878118496149455,-5.096225872574735,-10.589292262303474,32.333049655044405,1.520004272460966,0.07317208648012752,-1.5704986572265653,-3.4149717790971437,0.273974464644013,-2.4927352181618545,-0.6482620962912762,2.636102904541019,25.757639977959563,-17.614479291450003,0.9222365609352918,2,0.9599990844726562,1.5249977111816406,-5.39000129699707,-7.770000457763672,-1.55999755859375,4,-0.016555642983423602,1.3105055600457236,97.51000213623048,-1.0571373764588428,95.8499984741211,-1.3694164755277196,96.54000091552734,-0.016555642983423602
5726,2018-02-05,94.22000122070312,98.33000183105469,94.22000122070312,95.55999755859376,1687900.0,-0.018950433959543767,-5.1343460338427205,1.1858403494676415,40.031664384086774,45.2349217982954,3.013529062611724,3.2748321670589178,-2.895990159955659,-8.65074722422571,30.107195318308367,4.1100006103515625,0.014529102587900411,-3.135998535156247,-5.3589253752331985,-0.9130716950792959,-4.247461955194723,-2.0245351151177715,4.236736168745125,0.0,-45.15800857634902,1.1114634200384788,2,2.3800010681152344,2.9449996948242188,-3.512500762939453,-5.625,-0.01000213623046875,0,-0.0010613295778550969,-1.3089462160166923,96.04000091552734,1.3105055600457236,97.51000213623048,-1.0571373764588428,95.8499984741211,-0.0010613295778550969
5727,2018-02-06,94.37999725341795,94.93000030517578,91.1500015258789,92.58000183105469,2462000.0,0.0016981111297169615,1.6068943382029892,-1.3432838370265527,37.25164998263171,44.371200835063185,2.6440347671392033,2.9178997732301752,-2.6476757588155237,-8.728385230121532,28.798066490891777,3.779998779296875,-0.2841158549129972,-2.756002426147475,-5.2410094578854824,-0.27099539440946785,-3.998505942016479,-1.5134989102784715,3.950004577636733,44.98601100630415,-1.1424649285073016,1.2425035158690032,2,0.6850051879882955,1.2500038146972798,-3.5049972534179545,-5.769996643066392,-0.7599945068359091,1,-0.01048948816041273,-5.1343460338427205,94.22000122070312,-1.3089462160166923,96.04000091552734,1.3105055600457236,97.51000213623048,-0.01048948816041273
5728,2018-02-07,95.08000183105469,96.2300033569336,93.83000183105469,93.8499984741211,1213500.0,0.007416874316674926,-2.7795399523011395,0.6833369361121409,41.00947416175993,43.7303243586793,1.7397698634399177,2.1376872696168476,-2.9382913760032494,-9.334418878468554,27.165092593139402,2.4000015258789062,-0.5498126724591685,-1.9354980468749972,-4.577024445590084,0.7060283518400894,-3.2562612462325404,-0.6147348475174539,3.25,54.735377968477216,6.764920529694038,1.3207631993575444,2,-0.0149993896484375,0.5499992370605469,-3.780000686645508,-6.470001220703125,-0.5299987792968892,2,-0.015355480188850579,1.6068943382029892,94.37999725341795,-5.1343460338427205,94.22000122070312,-1.3089462160166923,96.04000091552734,-0.015355480188850579
5729,2018-02-08,91.33000183105469,95.66000366210938,91.2300033569336,95.3499984741211,1776500.0,-0.039440470422616114,-1.0995293994283368,-3.268281033873179,23.864423401694452,41.27831153035933,4.9909282395653065,5.752603568278033,1.1846734239702243,-5.521838381434534,26.181005965504493,4.430000305175781,-0.8349875878812156,-5.4124980926513615,-9.081065916048857,-1.743930269253866,-7.246782004350109,-3.578214180952614,6.281999969482428,2.506967932104767,-38.723322523740634,1.8342839116987506,2,3.7350006103515625,4.299999237060547,0.8799972534179688,-2.5600013732910156,3.040000915527358,3,0.038103532878237534,-2.7795399523011395,95.08000183105469,1.6068943382029892,94.37999725341795,-5.1343460338427205,94.22000122070312,0.038103532878237534
5730,2018-02-09,92.69000244140624,93.41000366210938,90.2300033569336,92.2300033569336,1648200.0,0.014891060802421974,2.3473660540401626,-0.114427728507196,32.253822259873274,39.617985284107306,3.0415263076759373,4.222381527147618,0.13150928443705823,-6.8188581079412955,25.137151338327,3.1800003051757812,-0.9840977415914125,-3.8069976806640824,-7.869907732744082,0.25591237141591705,-5.838452706704089,-1.7755426546240756,4.2757993316650555,30.370364788736197,-7.831987146375781,2.03145502604,2,1.6149978637695455,2.4799995422363423,0.2174968719482564,-3.7600021362304545,2.4199981689453267,4,0.02222459277521316,-1.0995293994283368,91.33000183105469,-2.7795399523011395,95.08000183105469,1.6068943382029892,94.37999725341795,0.02222459277521316
5731,2018-02-12,94.22000122070312,94.87000274658205,93.1500015258789,93.25,1343900.0,0.016506621415444123,-1.9401776282327408,2.1087025027781654,39.83842188692098,39.00584222861739,0.9866462405796739,2.522425966969422,-1.1239643631370484,-8.259414480276433,23.350111783606494,2.1800003051758097,-1.1631299197952245,-2.0869991302490263,-6.205061737247448,2.031063476749395,-4.146030433748237,-0.027967826749815572,1.937504742431642,66.49996439615884,26.50478422899532,2.059031303499208,2,0.060001373291015625,0.6000022888183594,-0.48000144958496094,-4.575000762939453,-0.9100036621093608,0,0.0027595216818288026,2.3473660540401626,92.69000244140624,-1.0995293994283368,91.33000183105469,-2.7795399523011395,95.08000183105469,0.0027595216818288026
5732,2018-02-13,94.72000122070312,95.0,93.2300033569336,93.87000274658205,1965700.0,0.005306728863532895,1.5106406003971624,0.8762859839546809,41.439800241851415,38.566692975886006,0.22498965359244494,1.9640304269914566,-1.322172561738256,-8.673980551309924,22.40119840151037,1.7699966430664062,-1.3947309340136513,-1.485999298095706,-5.658078127103437,2.686079530912025,-3.5720387125995643,0.6000401164081524,0.726204429687499,74.83329772949219,32.85838578284849,2.0860394145038645,2,-0.4399986267089844,0.10000228881835938,-0.30500030517578125,-5.075000762939453,-8.779998779296875,1,-0.005384313024259124,-1.9401776282327408,94.22000122070312,2.3473660540401626,92.69000244140624,-1.0995293994283368,91.33000183105469,-0.005384313024259124
5733,2018-02-14,95.61000061035156,96.08999633789062,94.18000030517578,94.70999908447266,1276400.0,0.009396108300027128,1.053766925219346,1.0588272253188822,43.42489795517965,37.88137309711797,-0.7852064256107241,0.9784954490849032,-1.917027328683659,-9.460687589073544,21.209845357364138,1.9099960327148438,-1.6320394556633033,-0.5034999847412109,-4.6404000982600735,3.6334001287776516,-2.571950041500642,1.5649500720182203,-5.379997253417969,91.80893681786165,48.548171167555566,2.068450056759433,2,-1.3299980163574219,-0.7899971008300781,-0.720001220703125,-5.965000152587891,-11.360000610351562,2,-0.020813699937933694,1.5106406003971624,94.72000122070312,-1.9401776282327408,94.22000122070312,2.3473660540401626,92.69000244140624,-0.020813699937933694
5734,2018-02-15,97.69000244140624,97.86000061035156,95.86000061035156,96.08999633789062,1836400.0,0.02175506555565776,1.061853075350008,1.7777815453736119,47.84484052062382,38.55099942162467,-3.1703905050888324,-1.1336380648483129,-3.7045120625737695,-11.421379223066836,19.838505459745758,2.25,-1.6854322214898332,1.5600017547607337,-2.600397462718746,5.720400972240213,-0.5201978539790133,3.6402013635004806,-7.342799224853508,97.77197601389472,57.358368753866564,2.080199608739741,2,-3.409999847412095,-2.8699989318847514,-2.8000030517577983,-8.045001983642564,-12.870002746582017,3,-0.03214248450379342,1.053766925219346,95.61000061035156,1.5106406003971624,94.72000122070312,-1.9401776282327408,94.22000122070312,-0.03214248450379342
5735,2018-02-16,96.5199966430664,97.72000122070312,96.11000061035156,97.4000015258789,1240400.0,-0.011976719921177104,1.118415901219696,-0.5500009536706834,45.60861513479369,39.17066061614766,-2.15137732527333,-0.1708649775477653,-2.2521327605133195,-10.141806986397498,17.95262338915397,1.6100006103515625,-1.72079186884703,0.5159961700439482,-3.419907451719226,4.451899791807122,-1.4519556408376388,2.483947980925535,-5.872281530761725,71.54980408164587,32.960497138349595,1.9679518108815879,2,-2.474994659423828,-1.6999931335449219,-1.3999958038330078,-6.874996185302734,-12.299995422363281,4,-0.02227511366825985,1.061853075350008,97.69000244140624,1.053766925219346,95.61000061035156,1.5106406003971624,94.72000122070312,-0.02227511366825985
5736,2018-02-20,94.9000015258789,96.12999725341795,94.25,95.9800033569336,1170600.0,-0.016784036194886,1.724654186799978,1.227267998335414,45.77319944407696,40.117499445197126,-0.47470010326514966,1.2651159704123955,-0.3431015429081725,-8.333851660899427,16.878456440903655,2.2699966430664062,-1.9885599506531264,-0.9459991455078125,-4.78694922485478,2.894950933839155,-2.8664741851813034,0.9744758941656784,-3.963794993652357,36.069096319927226,-6.997137521931229,1.9204750396734864,2,-0.8549995422363281,-0.07999801635742188,0.2199993133544922,-5.255001068115234,-10.520004272460938,1,0.0022128459546482127,1.118415901219696,96.5199966430664,1.061853075350008,97.69000244140624,1.053766925219346,95.61000061035156,0.0022128459546482127
5737,2018-02-21,95.3000030517578,96.6500015258789,94.83999633789062,94.83999633789062,1160000.0,0.004214979130108931,-6.869472916044714,-0.42593142033652737,48.56097544421937,40.95655514324818,-0.8163194016999284,0.7300639596326448,-0.4354001371557956,-8.564651513092898,15.661492175073013,1.8100051879882812,-2.0395050710075964,-0.43649787902833737,-4.204279467022033,3.3312837089653584,-2.320388673025178,1.4473929149685034,-4.086844756406251,30.434854720168786,-15.633056536817698,1.883890793996845,2,-1.2550010681152202,-0.6300010681152202,-0.18000221252439985,-5.655002593994126,-10.050003051757798,2,-0.020881484044478538,1.724654186799978,94.9000015258789,1.118415901219696,96.5199966430664,1.061853075350008,97.69000244140624,-0.020881484044478538
5738,2018-02-22,95.19000244140624,96.37999725341795,94.87000274658205,95.61000061035156,867200.0,-0.0011542561052366729,-1.8490528012898253,-0.913026171758443,43.394080269374804,43.126517017434885,-0.7700536473445823,0.6895473331973534,-0.0490596522469815,-8.281337311189603,14.64574931571625,1.509994506835909,-1.9244812941709455,-0.42849845886232174,-4.103828346311701,3.2468314285870576,-2.2661634025870114,1.409166484862368,-3.710970453454692,26.03884438996516,-17.163062034561175,1.8376649437246881,2,-1.1450004577636577,-0.5200004577636577,0.11499786376954546,-5.545001983642564,-11.120002746582017,3,-0.09717407041452464,-6.869472916044714,95.3000030517578,1.724654186799978,94.9000015258789,1.118415901219696,96.5199966430664,-0.09717407041452464
5739,2018-02-23,95.3499984741211,95.75,94.20999908447266,95.4800033569336,1406800.0,0.001680807108008553,3.597030221594662,0.30953678474113394,47.87691556490384,44.8624162735494,-0.3350827135939056,0.34980116922656634,0.07032759778341813,-8.262455777772928,13.853153709102136,1.5400009155273438,-1.774228400963196,-0.14300231933593466,-3.6642462242156597,3.3782415855437904,-1.9036242717757972,1.6176196331039279,-3.6157277412735453,32.478595322814485,-12.39577292502458,1.7606219524398625,2,0.15500259399414062,-0.6799964904785156,-0.0449981689453125,-5.704998016357422,-10.790000915527344,4,-0.11641320033302083,-1.8490528012898253,95.19000244140624,-6.869472916044714,95.3000030517578,1.724654186799978,94.9000015258789,-0.11641320033302083
5740,2018-02-26,96.31999969482422,96.37999725341795,95.37999725341795,95.56999969482422,806000.0,0.010173059635301351,1.2988634769188347,-5.769014084507043,56.81817618846387,46.749055640387496,-0.8225148629474717,-0.8338587567407387,-0.6222788185607726,-9.052350100442112,12.884112050317245,1.0299987792968608,-1.6959928099376782,0.9354988098144474,-2.3206692535317615,4.191666873160656,-0.6925852218586499,2.563582841487545,-4.3406997668765115,86.47534832528704,34.44066305423528,1.6280840316731042,2,-0.7749977111816406,-1.6499977111816406,-0.8924999237060547,-6.674999237060547,-9.480003356933594,0,-0.11939368808592254,3.597030221594662,95.3499984741211,-1.8490528012898253,95.19000244140624,-6.869472916044714,95.3000030517578,-0.11939368808592254
5741,2018-02-27,92.87999725341795,96.97000122070312,92.83000183105469,96.45999908447266,1660300.0,-0.035714311174267155,-1.2500041464183238,-4.773335774739603,45.985012412055745,47.254079214854634,2.690336210474058,2.302852353931499,3.0460351640481775,-5.465424885361358,12.042211294988341,4.1399993896484375,-1.0591270698013204,-2.23700332641603,-5.386172658064922,0.9121660052328622,-3.811587992240476,-0.6624186605915838,-0.665469298174088,1.2076190757002159,-49.582230924551745,1.5745846658244482,2,2.4650039672851705,1.7250061035156392,2.5750026702881,-3.2349967956542827,-6.209999084472642,1,-0.09323854746772342,1.2988634769188347,96.31999969482422,3.597030221594662,95.3499984741211,-1.8490528012898253,95.19000244140624,-0.09323854746772342
5742,2018-02-28,92.19000244140624,94.05999755859376,91.87000274658205,92.86000061035156,3265600.0,-0.007428884931263591,-2.3435097609840914,0.18715023079972534,42.26031153432161,47.12468072364819,3.3343524257308133,2.793469371027072,3.9816632564847936,-4.6228847168717095,12.129162625827005,2.1899948120117188,-0.6497225094432935,-2.709498214721691,-6.040478292965602,0.6214818635222201,-4.3749882538436395,-1.0440081755997426,5.669998168945327,6.274505697363727,-42.19799518924109,1.6654900391219527,2,2.674999237060561,2.415000915527358,3.4774971008300923,-2.545001983642564,-5.330001831054673,2,-0.0847164007068133,-1.2500041464183238,92.87999725341795,1.2988634769188347,96.31999969482422,3.597030221594662,95.3499984741211,-0.0847164007068133
5743,2018-03-01,92.5,94.36000061035156,91.7699966430664,92.38999938964844,1115500.0,0.0033625941033117446,-2.837025566833194,-0.16418046414174423,53.841098152213235,47.79093157160257,2.8349314276126165,2.3395817062889535,3.879220469998245,-4.778901729421378,12.899701880265942,2.5900039672851562,-0.4601053870981531,-2.2320007324218807,-5.695990435390442,1.2319889705466807,-3.9639955839061543,-0.5000058809376071,5.240200653076172,14.038513736566042,-38.58570143540973,1.7319948514842791,3,2.2449989318847656,2.1050033569335938,3.190000534057617,-2.854999542236328,-5.9499969482421875,3,-0.07837837837837835,-2.3435097609840914,92.19000244140624,-1.2500041464183238,92.87999725341795,1.2988634769188347,96.31999969482422,-0.07837837837837835
5744,2018-03-02,95.47000122070312,95.70999908447266,91.9800033569336,91.9800033569336,2294800.0,0.032108121304898596,-1.137534676603103,31.727077264530447,58.25415494016999,49.195991549977705,-0.5398663682238265,-0.8338387746047999,1.0868983414576405,-7.593812295782811,13.253907451510969,3.7299957275390625,-0.25325358160904443,0.8400005340576229,-2.3919319131313586,4.071932981246604,-0.7759656895368607,2.4559667576521065,2.0313912719726517,71.1538715475186,15.06553617032992,1.6159662235944898,3,-1.1000022888183594,-0.8649978637695312,0.3874988555908203,-5.825000762939453,-8.8800048828125,4,-0.11940925296025617,-2.837025566833194,92.5,-2.3435097609840914,92.19000244140624,-1.2500041464183238,92.87999725341795,-0.11940925296025617
5745,2018-03-05,94.4499969482422,95.58000183105469,94.0999984741211,95.16000366210938,1857300.0,-0.010684029113008253,-1.099290089388135,-0.2034404436856297,50.70421219151885,49.74388185524903,0.17391881891902017,0.06423198768837324,2.078129261347385,-6.405669877656578,13.627254731959013,1.4800033569335938,-0.167690211064496,-0.1005035400390426,-3.263895621825199,3.062888541747114,-1.6821995809321209,1.4811925008540356,2.822139710449207,51.53842203719354,-3.099364019523378,1.5816960408930798,3,-0.07999801635743609,0.15500640869139204,1.8325042724609233,-4.80499649047853,-7.949996948242202,0,-0.10471148448070455,-1.137534676603103,95.47000122070312,-2.837025566833194,92.5,-2.3435097609840914,92.19000244140624,-0.10471148448070455
5746,2018-03-06,94.12000274658205,94.87000274658205,93.08000183105469,94.87000274658205,1468500.0,-0.0034938508451300976,3.7733357747396212,1.0563280393716228,48.143568621841176,49.697503319429224,0.42648397186133025,0.4072292925718415,2.40780512203888,-5.900404585058155,14.528247764342472,1.790000915527358,-0.3500470107920819,-0.425497817993147,-3.5914044730241983,2.7404088370379043,-2.0084511455086727,1.1574555095223786,2.9320483114843654,59.64478800365627,7.249236522735885,1.5829533275155276,3,0.24999618530272016,0.4850006103515483,2.902496337890611,-4.475002288818374,-7.270004272460952,1,-0.07734813213183622,-1.099290089388135,94.4499969482422,-1.137534676603103,95.47000122070312,-2.837025566833194,92.5,-0.07734813213183622
5747,2018-03-07,93.38999938964844,93.55999755859376,92.45999908447266,93.25,1714800.0,-0.0077560915387895335,3.583367771878861,-0.18666585286458334,43.062496185302734,49.660660643421224,0.9577819955750755,1.116505476176883,3.148666023262223,-4.99855367430294,14.167364027623751,1.6600036621093892,-0.4295161669656835,-1.106001281738287,-4.313488257894221,2.101485694417647,-2.709744769816254,0.49774220633968014,3.4507694918179794,41.116795501370966,-6.033261056175398,1.603743488077964,3,0.9799995422363281,0.9150009155273438,4.185001373291016,-3.7449989318847656,-5.6699981689453125,2,-0.07195632578029532,3.7733357747396212,94.12000274658205,-1.099290089388135,94.4499969482422,-1.137534676603103,95.47000122070312,-0.07195632578029532
5748,2018-03-08,93.62000274658205,94.27999877929688,93.33999633789062,93.77999877929688,1671400.0,0.002462826410073893,-1.6110857978447226,-1.1428337874658385,35.61837718751984,48.29860082371189,0.5382573512227538,0.813208021231091,2.88921778659423,-5.0515517033286415,14.373211914584354,0.94000244140625,-0.39777695868100693,-0.8029979705810462,-4.020960892055726,2.4149649508936335,-2.411979431318386,0.8059834901562937,3.0179352453483688,43.967862417109885,3.08807632101491,1.6089814607373398,3,0.7499961853027202,0.6599998474120952,3.9124965667724467,-3.9750022888183736,-4.670005798339858,3,-0.07220681411993746,3.583367771878861,93.38999938964844,3.7733357747396212,94.12000274658205,-1.099290089388135,94.4499969482422,-0.07220681411993746
5749,2018-03-09,94.80999755859376,94.91999816894531,93.70999908447266,94.33000183105469,1209100.0,0.012710903408461594,2.4571553133514987,-3.000047684898548,43.966124819562346,46.87059511605616,-0.8229321131991725,-0.10825709076729595,1.6588204080736944,-6.059177519218181,13.506186521447292,1.299995422363267,-0.44025041694172273,0.21299705505371946,-2.658467321460634,3.084461431568073,-1.2227351332034573,1.6487292433108962,1.6332227793820948,75.32039760848082,36.73719613380942,1.4357321882571779,3,-0.4399986267089986,-0.5299949645996236,2.4275016784667827,-5.164997100830092,-5.389999389648452,4,-0.08712155594910942,-1.6110857978447226,93.62000274658205,3.583367771878861,93.38999938964844,3.7733357747396212,94.12000274658205,-0.08712155594910942
5750,2018-03-12,94.75,95.4800033569336,94.30999755859376,94.8499984741211,1253100.0,-0.0006328189024230602,-1.3877587562572902,-0.20833200877387564,49.4052275599779,47.25061902138085,-1.1276430682557361,0.12014308965915177,1.6685032815339298,-5.827762757823166,12.167467137420472,1.1700057983398295,-0.3713402560785255,0.04999961853027912,-2.677628969838864,2.777628206899422,-1.3138146756542994,1.4138139127148577,1.5062913901794843,75.82773760983028,35.40112234273252,1.3638142941845726,3,-1.0100021362304688,-0.4699974060058594,2.532499313354492,-5.104999542236328,-4.989997863769531,0,-0.08612141068189316,2.4571553133514987,94.80999755859376,-1.6110857978447226,93.62000274658205,3.583367771878861,93.38999938964844,-0.08612141068189316
5751,2018-03-13,94.4800033569336,95.45999908447266,94.31999969482422,95.2699966430664,1585500.0,-0.0028495687922576174,-1.0540518248676884,7.900053406576639,46.71474167933657,47.745555704160296,-0.6781302389983637,0.4328074371190809,1.8811091802326132,-5.407893999972558,11.522879664001746,1.1399993896484375,-0.42804702165926756,-0.2329971313476591,-2.9534622073903165,2.4874679446949983,-1.5932296693689807,1.1272354066736625,1.5968362433613663,66.88746406358158,24.156097930296312,1.3602325380213287,3,-0.7400054931640625,-0.20000076293945312,2.8024959564208984,-4.835002899169922,-4.720001220703125,1,-0.08446235259736545,-1.3877587562572902,94.75,2.4571553133514987,94.80999755859376,-1.6110857978447226,93.62000274658205,-0.08446235259736545
5752,2018-03-14,94.20999908447266,96.01000213623048,93.98999786376952,94.97000122070312,1280300.0,-0.0028577927907230682,-2.3666609446425637,0.9620361964730652,46.12340191543809,46.88803390007416,-0.1022041689427482,0.6984547177659124,2.1371141937119376,-4.99445302694275,10.804404409251871,2.020004272460966,-0.7561692469219565,-0.477501296997076,-3.2072352298722393,2.2522326358780873,-1.8423682634346648,0.8873656694405128,-2.44000244140625,32.58430176904398,-11.752167793320659,1.3648669664375823,3,-0.214996337890625,-0.16499710083007812,2.6725025177001953,-4.564998626708984,-3.159996032714858,2,-0.07812334870900783,-1.0540518248676884,94.4800033569336,-1.3877587562572902,94.75,2.4571553133514987,94.80999755859376,-0.07812334870900783
5753,2018-03-15,93.62000274658205,95.19000244140624,93.4499969482422,94.30999755859376,1693200.0,-0.006262566008111259,-2.3786304210954596,0.9078853586307283,43.38180268634246,45.23555031631555,0.7413309798349133,1.1928809470779953,2.6962953545210837,-4.263154296288505,10.68850762220274,1.740005493164034,-0.627125489786792,-0.9679977416992074,-3.701220818415237,1.7652253350168223,-2.3346092800572222,0.3986137966588075,-1.7652059936523585,6.640838039607207,-37.576444181127926,1.3666115383580126,3,0.614997863769517,0.42499923706053266,1.7274990081786967,-3.9750022888183736,-2.569999694824247,3,-0.06302073651770235,-2.3666609446425637,94.20999908447266,-1.0540518248676884,94.4800033569336,-1.3877587562572902,94.75,-0.06302073651770235
5754,2018-03-16,94.5500030517578,95.1999969482422,93.68000030517578,93.87000274658205,3029900.0,0.009933777802732413,-1.8679041579996958,-0.9855150985746888,43.20798984932662,44.40263672273864,-0.3720165804851092,0.016420096433975573,1.674082990673142,-5.057783418381931,11.37062653038389,1.5799942016601562,-0.319403335908774,0.119002532958973,-2.1921130654313288,2.430118131349275,-1.0365552662361779,1.274560332154124,-2.6121021911620943,42.96890133961057,3.92773824951189,1.155557799195148,3,-0.3150024414062358,-0.5050010681152202,0.7974987030029439,-4.905002593994126,-4.150001525878892,4,-0.05922798437616228,-2.3786304210954596,93.62000274658205,-2.3666609446425637,94.20999908447266,-1.0540518248676884,94.4800033569336,-0.05922798437616228
5755,2018-03-19,94.37000274658205,95.08999633789062,93.66000366210938,94.18000030517578,1629500.0,-0.0019037577933996852,-1.3251994194196677,0.2794152296110458,57.62542051520743,45.456175822001555,-0.22859607965801843,0.02855353435084851,1.758523301167699,-4.735378134903215,12.093318332026238,1.42999267578125,-0.2701668195486633,0.046501922607433244,-2.045067870714462,2.1380717159293283,-0.9992829740535143,1.0922868192683808,-2.350659860473641,35.937653667913395,-7.563303650628569,1.045784896660946,3,-0.13500213623048296,-0.32500076293946734,0.9774990081786967,-4.535003662109389,-3.25,0,-0.05245315707926068,-1.8679041579996958,94.5500030517578,-2.3786304210954596,93.62000274658205,-2.3666609446425637,94.20999908447266,-0.05245315707926068
5756,2018-03-20,95.11000061035156,96.37000274658205,94.4499969482422,94.69000244140624,1925400.0,0.007841452180060715,-3.266636149399114,2.210488274975817,64.86761979790649,47.878967334513085,-0.9089839028646907,-0.732458598195393,0.9041260552824752,-5.331852733174358,11.937366406417832,2.0,-0.5263371890757185,0.7759998321533175,-1.3298156156258045,2.8818152799324395,-0.2769078917362435,1.8289075560428785,-3.010844539240722,56.8493275956215,8.282586729583407,1.0529077238895603,3,-0.2550010681152344,-0.2950019836425781,-0.3724994659423828,-5.115001678466797,-2.2600021362304688,1,-0.056250640729559764,-1.3251994194196677,94.37000274658205,-1.8679041579996958,94.5500030517578,-2.3786304210954596,93.62000274658205,-0.056250640729559764
5757,2018-03-21,93.30999755859376,95.68000030517578,93.20999908447266,95.04000091552734,1661400.0,-0.01892548670178318,-1.5595863524779716,-4.119073569482116,53.580891836613624,49.87480229552351,0.9817153224131658,0.9600356443560685,2.5835409235887283,-3.3840835066381203,12.146227565060014,2.470001220703125,-0.6033899138029,-0.9245029449462692,-3.026186226889422,1.1771803369968836,-1.9753445859178527,0.12633869602531433,-1.0400076204640811,3.164505007388385,-47.713884268122065,1.0508416409715775,3,1.4800033569335795,1.5050010681152202,1.2400054931640483,-3.079998016357436,1.1300048828124716,2,-0.038045177529171914,-3.266636149399114,95.11000061035156,-1.3251994194196677,94.37000274658205,-1.8679041579996958,94.5500030517578,-0.038045177529171914
5758,2018-03-22,85.94000244140625,90.0,85.87999725341797,88.4800033569336,5256500.0,-0.07898398145985963,-2.097733276352132,1.4682057727503373,19.668988024126463,47.17512042936396,7.987731974069419,8.012307540879988,9.786408550769082,4.076673915302791,13.267134479665273,7.4300003051757955,-0.7991782239299994,-7.831998062133792,-12.051967732343428,-3.612028391924156,-9.941982897238603,-5.722013227028981,10.430000305175795,0.5720224648822565,-45.76949615631997,2.1099848351048154,3,5.18499755859375,5.929996490478516,8.610000610351562,5.6399993896484375,6.9199981689453125,3,0.059460093846698925,-1.5595863524779716,93.30999755859376,-3.266636149399114,95.11000061035156,-1.3251994194196677,94.37000274658205,0.059460093846698925
5759,2018-03-23,84.25,86.8499984741211,84.22000122070312,85.83000183105469,2723700.0,-0.019664910325764673,-2.2073149173326883,0.6220477407688865,18.86445845703537,43.78170164014812,8.965040666894808,9.305168875796198,11.3087661657313,5.8399105416264945,14.305568179237305,2.6299972534179688,-0.9070052782402058,-8.967000579833979,-14.889421880034192,-3.0445792796337656,-11.928211229934092,-6.005789929733865,11.910202636718765,0.24690350229980662,-43.5602761992584,2.9612106501001096,3,6.045001983642578,6.790000915527344,10.300003051757812,7.689998626708984,9.050003051757798,4,0.0807122023947513,-2.097733276352132,85.94000244140625,-1.5595863524779716,93.30999755859376,-3.266636149399114,95.11000061035156,0.0807122023947513
5760,2018-03-26,84.81999969482422,86.83000183105469,84.55000305175781,85.48999786376953,2123600.0,0.0067655750127504355,-2.7686196373174607,0.4240489825876172,22.021643249039556,41.038024036781785,7.641975868020268,8.252556470818462,10.548175980175643,5.3561447261696316,15.720541266460945,2.5800018310546875,-0.9281240974549263,-7.822000885009771,-14.641093618709561,-1.0029081513099811,-11.231547251859666,-4.412454518159876,10.862594885253927,4.9382584260843565,-35.342691656410125,3.4095463668498915,3,5.475002288818359,6.150001525878906,9.730003356933594,7.119998931884766,7.169998168945298,0,0.06578639296311128,-2.2073149173326883,84.25,-2.097733276352132,85.94000244140625,-1.5595863524779716,93.30999755859376,0.06578639296311128
5761,2018-03-27,84.22000122070312,85.33000183105469,83.66999816894531,84.76000213623047,1430100.0,-0.007073785384105635,-1.0243860457110425,0.8059737183720878,22.19525894615272,38.379341484638964,7.413107778492403,8.612048739609435,10.933142497994055,6.047747155537763,16.282625698087827,1.660003662109375,-1.2343231116799984,-7.98899955749512,-15.775611229907682,-0.20238788508255823,-11.882305393701401,-4.095693721288839,11.00408962500002,4.5795416646815,-34.12525878740932,3.8933058362062805,3,5.799999237060547,6.099998474121094,10.212501525878906,8.180000305175781,7.6100006103515625,1,0.08192829999844209,-2.7686196373174607,84.81999969482422,-2.2073149173326883,84.25,-2.097733276352132,85.94000244140625,0.08192829999844209
5762,2018-03-28,84.37999725341797,84.7300033569336,83.91000366210938,84.26000213623047,1857500.0,0.0018997391402970631,-1.0000186084594056,-0.22221280323259723,21.86353498745453,35.9884228514292,6.383366973046435,8.260464823882984,10.59680468338756,5.984249104060865,16.547251096096094,0.8199996948242188,-1.6800329017064541,-7.438503265380859,-15.976244893961848,1.0992383632001292,-11.707374079671354,-3.169632451090365,10.1508480316797,11.216411992006615,-25.714630658194366,4.268870814290491,3,5.640003204345703,5.94000244140625,10.052505493164062,8.020004272460938,8.450004577636719,2,0.10037925452006369,-1.0243860457110425,84.22000122070312,-2.7686196373174607,84.81999969482422,-2.2073149173326883,84.25,0.10037925452006369
5763,2018-03-29,85.25,85.63999938964844,84.20999908447266,84.77999877929688,1319900.0,0.010310533004275424,1.28800048828125,3.9168362156663274,20.310549705296523,33.44426283542585,4.694944030101794,7.187993329082786,9.53372253475763,5.2210942271843805,16.798193321211098,1.4300003051757812,-2.0976910937099973,-6.206000518798831,-15.224047163114548,2.8120461255168863,-10.71502384095669,-1.6969771966409724,8.629194458128524,49.68558740334302,16.883066731018012,4.509023322157859,3,4.770000457763672,5.069999694824219,9.107501983642578,7.150001525878906,6.660003662109375,3,0.10780061514846029,-1.0000186084594056,84.37999725341797,-1.0243860457110425,84.22000122070312,-2.7686196373174607,84.81999969482422,0.10780061514846029
5764,2018-04-02,84.06999969482422,86.02999877929688,82.37999725341797,86.01000213623047,2188500.0,-0.013841645808513547,2.686878183737795,-4.127654048438413,18.98953461119079,29.151386623868447,4.729364468342084,7.873839671222655,10.50617459515442,6.4946609191421345,17.918021756011903,3.6500015258789062,-2.5707350235674795,-6.816000747680661,-16.199495101546162,2.56749360618484,-11.507747924613412,-2.1242535707479107,9.196642985953318,37.97754388611811,10.178828969737658,4.691747176932748,4,5.305000305175781,5.604999542236328,10.28750228881836,8.330001831054688,8.199996948242188,0,0.10455573863964829,1.28800048828125,85.25,-1.0000186084594056,84.37999725341797,-1.0243860457110425,84.22000122070312,0.10455573863964829
5765,2018-04-03,84.55999755859375,85.37999725341797,83.56999969482422,84.26000213623047,1381300.0,0.005828450880792646,-1.154758606909142,-0.15463662104766399,21.55960794349683,24.33938530671182,3.018952532894943,6.961855832526638,9.75588339210718,6.100112558565087,19.098367110918975,1.80999755859375,-3.0001462288881413,-5.831502914428711,-15.46328120431076,3.8002753754533387,-10.647392059369736,-1.0156137694876861,7.835713487995022,59.72601078984058,35.3486253917155,4.815889144941026,4,4.470001220703125,5.115001678466797,10.527503967285156,7.840003967285156,7.279998779296875,1,0.10335862991372347,2.686878183737795,84.06999969482422,1.28800048828125,85.25,-1.0000186084594056,84.37999725341797,0.10335862991372347
5766,2018-04-04,86.83999633789062,87.04000091552734,83.75,83.75,1829200.0,0.02696308946457826,-1.129452954480361,10.30014496070802,31.053967110819187,21.836393670512436,-0.6230319247648879,4.330520942828457,7.268311644656947,3.9417657478846593,19.608409176821358,3.2900009155273438,-3.502955038380648,-3.1875038146972656,-12.776142976398745,6.401135347004214,-7.981823395548005,1.606815766153474,4.7544576052444825,95.70805964675604,69.37931374562052,4.794319580850737,4,-0.6499977111816406,2.835002899169922,8.267505645751953,6.155002593994141,4.5,2,0.0593044880591711,-1.154758606909142,84.55999755859375,2.686878183737795,84.06999969482422,1.28800048828125,85.25,0.0593044880591711
5767,2018-04-05,86.66999816894531,87.08000183105469,86.05999755859375,87.08000183105469,1852800.0,-0.0019576022122784753,3.9755861555638257,-0.13268742654538632,31.7393383872582,23.17754371086041,-1.6695391973432834,4.185872085227629,7.24285735211717,4.226157809808981,19.904985033242514,1.0200042724609375,-4.2700724469113,-3.0215019226074276,-12.584952106608313,6.541948261393458,-7.80322701460787,1.760223169393015,4.187299239012418,91.2765263238204,59.877342029747275,4.781725092000444,4,-1.9399986267089844,2.7050018310546875,8.305004119873047,6.380001068115234,3.660003662109375,3,0.05953621519699359,-1.129452954480361,86.83999633789062,-1.154758606909142,84.55999755859375,2.686878183737795,84.06999969482422,0.05953621519699359
5768,2018-04-06,86.86000061035156,87.08999633789062,85.83000183105469,86.01000213623047,1757600.0,0.002192251591327743,-1.0826371242835615,-2.073148492742836,28.97756898785552,24.301222658729312,-1.916898228692034,3.650630058318484,6.8536460453264425,4.152496176330686,20.639902534799965,1.2599945068359375,-5.2648622878078015,-2.4934993743896428,-11.949573746383734,6.962574997604449,-7.2215365603866815,2.234537811607396,3.319112785242993,95.11686258502078,62.488602802267195,4.728037185997043,4,-2.1250038146972656,2.5149993896484375,7.875001907348633,6.614997863769531,0.1100006103515625,4,0.06873130530454596,3.9755861555638257,86.66999816894531,-1.129452954480361,86.83999633789062,-1.154758606909142,84.55999755859375,0.06873130530454596
5769,2018-04-09,86.55000305175781,87.91000366210938,86.4800033569336,87.29000091552734,2084300.0,-0.0035689334148680807,-2.250010837241965,-0.8705872849180063,28.773062673312992,25.051380372537476,-1.3928032744856864,3.4889616931059777,6.946731607721773,4.5702294626710795,21.59140707328849,1.4300003051757812,-6.092591314130459,-2.3904972076416016,-11.560324512775352,6.779330097492149,-6.97541086020847,2.1944164449252668,3.0051810524626177,68.66360905189917,34.948089633528255,4.584913652566874,4,-1.4050025939941406,2.8249969482421875,8.124998092651367,6.969997406005859,0.75,0,0.06192952537674934,-1.0826371242835615,86.86000061035156,3.9755861555638257,86.66999816894531,-1.129452954480361,86.83999633789062,0.06192952537674934
5770,2018-04-10,86.58999633789062,87.25,85.87000274658203,87.08999633789062,1698400.0,0.00046208301239336613,2.3658168961667285,0.6756776262204489,25.959336844924252,25.469611250178758,-1.2910907417122388,2.9579525202356365,6.665508993649638,4.636104836662724,22.961207206099814,1.3799972534179688,-5.763949246242817,-1.9425037384033175,-10.742653609006268,6.857646132199633,-6.342578673704793,2.457571196898158,2.391172818265602,68.26908263947475,35.931581074780745,4.400074935301478,4,-1.4449958801269531,2.785003662109375,7.897504806518555,7.265003204345703,0.6300048828125,1,0.06559649550060431,-2.250010837241965,86.55000305175781,-1.0826371242835615,86.86000061035156,3.9755861555638257,86.66999816894531,0.06559649550060431
5771,2018-04-11,86.5,87.04000091552734,86.04000091552734,86.31999969482422,970000.0,-0.0010393387423119904,-1.7027105048817957,-0.3600006103515625,28.73202253080828,26.23277653277362,-0.9428115937778472,2.5502040958474197,6.516638294515047,4.832361604313974,24.40503304019067,1.0,-5.248617868604072,-1.6334999084472628,-10.011752054986275,6.744752238091749,-5.822625981716769,2.555626164822243,1.953075403937163,32.21142207387302,-3.6586212873644186,4.189126073269505,4,-1.3549995422363281,2.875,7.98750114440918,8.205001831054688,-0.55999755859375,2,0.06173406170971818,2.3658168961667285,86.58999633789062,-2.250010837241965,86.55000305175781,-1.0826371242835615,86.86000061035156,0.06173406170971818
5772,2018-04-12,86.8499984741211,87.69000244140625,86.66999816894531,87.12999725341797,1040900.0,0.004046225134347825,-2.187516391292945,-1.5555461365659307,55.06116681588853,30.093956211728283,-1.012018959599601,1.7081172683701453,5.9813970407274155,4.606108019090314,26.087691701923788,1.19000244140625,-4.795216786486918,-0.9155014038085909,-8.802089901727314,6.971087094110132,-4.858795652767952,3.0277928451507705,1.1172306777745291,49.038256978322266,8.343729030625887,3.943294248959364,4,-1.7049980163574219,2.5250015258789062,7.637502670288086,8.320003509521484,-1.7900009155273438,3,0.051698306766319924,-1.7027105048817957,86.5,2.3658168961667285,86.58999633789062,-2.250010837241965,86.55000305175781,0.051698306766319924
5773,2018-04-13,87.72000122070312,87.87999725341797,86.86000061035156,87.27999877929688,1785500.0,0.010017302957596064,1.6842210934206034,-1.5714441416893732,71.23628200243544,35.89915036631103,-1.670474200905133,0.39361884696438665,4.954685961838933,3.8600978730081295,27.551621808116312,1.029998779296875,-4.252945132143509,0.24950141906738565,-7.140793590101936,7.639796428236707,-3.445646085517282,3.9446489236520534,-5.340003967285156,90.68615901296623,43.02152713025252,3.695147504584664,4,-1.9799995422363281,1.654998779296875,6.617498397827148,7.450000762939453,-1.5,4,0.029753768513805845,-2.187516391292945,86.8499984741211,-1.7027105048817957,86.5,2.3658168961667285,86.58999633789062,0.029753768513805845
5774,2018-04-16,88.94999694824219,89.12000274658203,88.0,88.0,1618500.0,0.0140218389241058,-1.357908093608956,2.1590719933416564,73.38622368263026,41.657663226214744,-2.3864009098866745,-1.346460041757382,3.5255285063882695,2.7548417453221816,28.841159628427036,1.4000015258789062,-3.649483614968517,1.7594974517822237,-4.888489638148954,8.407484541713401,-1.5644960931833651,5.083490996747813,-6.459999694824219,94.76905235877405,39.97724497030194,3.3239935449655897,4,-2.514995574951172,0.4250030517578125,5.375003814697266,6.220005035400391,-3.0099945068359375,0,-0.02225964919022061,1.6842210934206034,87.72000122070312,-2.187516391292945,86.8499984741211,-1.7027105048817957,86.5,-0.02225964919022061
5775,2018-04-17,89.41999816894531,90.41999816894531,88.87999725341797,89.95999908447266,1318700.0,0.005283881245961242,1.109591618111985,-0.5684238423360478,79.88510283042363,47.08334497283745,-2.3406575289401843,-2.325549547030647,2.905110512998803,2.421882403431539,29.944209986306458,1.5400009155273438,-3.039651811557519,2.476998901367182,-3.365314966102858,8.319312768837221,-0.444158032367838,5.398155835102202,-6.664800695800778,77.16893545493342,15.363612560204047,2.92115693373502,4,-1.2949981689453125,-0.0449981689453125,4.905002593994141,5.750003814697266,-3.7099990844726562,1,-0.023708288532751864,-1.357908093608956,88.94999694824219,1.6842210934206034,87.72000122070312,-2.187516391292945,86.8499984741211,-0.023708288532751864
5776,2018-04-18,89.76000213623047,90.58000183105469,89.33999633789062,89.55000305175781,1137800.0,0.003802325813547558,-2.9364471947394555,-0.38888653414148266,80.29285568227314,52.47818022783912,-2.4841328329075623,-3.2537332788965756,2.47421238738562,2.253584294539749,31.53458654046754,1.2400054931640625,-2.215389411555961,3.0845027923583928,-1.5479790670461853,7.716984651762971,0.7682618626561037,5.400743722060682,-6.54491662133789,79.02816043957759,10.376565467806714,2.316240929702286,4,-1.5550003051757812,-0.38500213623046875,4.249998092651367,5.409999847412109,-2.8100051879882812,2,-0.028297692235705774,1.109591618111985,89.41999816894531,-1.357908093608956,88.94999694824219,1.6842210934206034,87.72000122070312,-0.028297692235705774
5777,2018-04-19,89.76000213623047,90.0999984741211,88.94999694824219,89.73999786376953,843900.0,0.0,2.2857329700272477,0.09525885558583107,78.15236906899327,57.94204690352109,-2.2347262264798218,-3.724271817003057,2.3762862489353296,2.436134614619533,32.90367803491585,1.1500015258789062,-1.4177551914765445,3.262002563476557,-0.48813950777231696,7.012144634725431,1.3869315278521128,5.137073599101001,-5.955723316044924,77.95700468428262,6.621043638889731,1.8750710356244369,4,-1.5349998474121094,-0.38500213623046875,4.249998092651367,5.409999847412109,-1.8800048828125,3,-0.04255792785105472,-2.9364471947394555,89.76000213623047,1.109591618111985,89.41999816894531,-1.357908093608956,88.94999694824219,-0.04255792785105472
5778,2018-04-20,91.0500030517578,91.3499984741211,90.36000061035156,90.72000122070312,1773800.0,0.01437166761169939,1.129044431318501,16.49656750572011,92.98038246627134,65.07619354718311,-3.2049008403414945,-4.86104373567629,0.9787634011192239,1.330374435300783,31.61853175155576,1.589996337890625,-0.8722876099137409,4.29650344848632,0.04380879941852811,8.549198097554111,2.170156123952424,6.422850773020215,-6.703666390702722,91.04490868635389,14.849483882623105,2.126347324533899,4,-2.440002441406236,-1.6750030517577983,2.9699993133545064,4.11999893188478,-2.970001220703111,4,-0.0657880866819851,2.2857329700272477,89.76000213623047,-2.9364471947394555,89.76000213623047,1.109591618111985,89.41999816894531,-0.0657880866819851
5779,2018-04-23,91.0500030517578,91.3499984741211,89.8499984741211,91.0199966430664,1500300.0,0.0,3.761925522252498,0.09092800665830458,92.52958269254997,72.47288753025265,-2.793180197822366,-4.559238558520164,0.9899168036296118,1.51584691928484,29.891071878786246,1.5,-0.30362504083402087,3.956503295898429,-0.5340982460491404,8.447104837845998,1.7112025249246443,6.201804066872214,-6.003300209396116,87.8544423440448,9.180183182170268,2.245300770973785,4,-2.3550033569335795,-1.6750030517577983,3.089998245239272,4.11999893188478,-2.0800018310546733,0,-0.05304779427968864,1.129044431318501,91.0500030517578,2.2857329700272477,89.76000213623047,-2.9364471947394555,89.76000213623047,-0.05304779427968864
5780,2018-04-24,90.4000015258789,91.87999725341795,89.69000244140625,91.58000183105469,1004700.0,-0.0071389511707034,1.4606805625206507,-39.324942791780636,79.66674762312283,78.1323014293987,-1.7275660194301565,-3.6572733981843157,1.5999050241254196,2.305035501316894,28.067740703995725,2.1899948120117045,0.3193826636130268,3.027501678466791,-1.5606630938797679,7.61566645081335,0.7334192922935046,5.321584064640078,-4.722969120341276,49.48820568637227,-25.914753341937697,2.294082386173282,4,-1.1250038146972656,-1.0250015258789062,3.739999771118164,4.770000457763672,-2.9899978637695312,1,-0.049336272225569466,3.761925522252498,91.0500030517578,1.129044431318501,91.0500030517578,2.2857329700272477,89.76000213623047,-0.049336272225569466
5781,2018-04-25,91.12000274658205,91.48999786376952,90.05999755859375,90.51000213623048,908200.0,0.007964615138828623,1.1185333378545548,-0.516949536094139,83.96952433312657,81.34434115353628,-1.925822107557181,-4.04102458762118,0.7981080075236804,1.7018786529609002,25.947075571401466,1.430000305175767,1.0343123851785805,3.402502822875988,-1.2250688998241657,8.030074545576142,1.0887169615259182,5.716288684226058,-4.698614559298775,74.06162362872799,0.6390290315164009,2.3137858613500732,4,-1.7500038146972798,-1.7450027465820455,3.019998550415025,4.049999237060533,-2.6200027465820455,2,-0.05937229476556749,1.4606805625206507,90.4000015258789,3.761925522252498,91.0500030517578,1.129044431318501,91.0500030517578,-0.05937229476556749
5782,2018-04-26,92.8499984741211,93.5,91.63999938964844,91.63999938964844,1413500.0,0.018985905129419445,-2.074383500318417,1.9836030717662656,87.02105206573938,83.09820449390337,-3.0343026696518507,-5.379756562172531,-1.0113862270809193,0.10779723443832268,24.05807558684429,2.3799972534179545,1.8846278474476037,4.70899848937988,-0.17567284026007712,9.593669819019837,2.2666628245599014,7.1513341541998585,-5.773577198901663,82.93958156448745,11.754669846740057,2.4423356648199808,4,-2.0999984741210938,-3.8199996948242188,1.9850006103515625,2.3200035095214844,-4.180000305175781,3,-0.06354336696648777,1.1185333378545548,91.12000274658205,1.4606805625206507,90.4000015258789,3.761925522252498,91.0500030517578,-0.06354336696648777
5783,2018-04-27,94.44000244140624,95.43000030517578,92.75,93.01000213623048,1346400.0,0.017124437193483777,-1.7487118091012595,1.1818193282344325,92.10247332560363,85.17778778756707,-3.9904699429664134,-6.583507310467525,-2.692743533516577,-1.3471631659897128,22.882186706384473,2.6800003051757812,2.7367099113541684,5.839502334594712,0.4021691979022677,11.276835471287157,3.12083576624849,8.558168902940935,-6.46428014471752,82.75264403810421,10.784127979801198,2.718666568346226,4,-2.285003662109361,-5.535003662109361,0.3624973297119283,0.3800010681152486,-5.180000305175767,4,-0.0694621454722888,-2.074383500318417,92.8499984741211,1.1185333378545548,91.12000274658205,1.4606805625206507,90.4000015258789,-0.0694621454722888
5784,2018-04-30,92.86000061035156,94.69000244140624,92.72000122070312,94.69000244140624,2533700.0,-0.016730218024242016,1.1530046443371784,-1.279721287073263,78.73511534298014,85.05001140007334,-2.0087482749057273,-4.544199507265105,-1.2913932438053735,0.3437791492200404,21.18626492936438,1.9700012207031108,3.101519381895386,3.820000457763669,-1.495052941758459,9.135053857285797,1.162473758002605,6.477527157524733,-3.6915938323049176,55.22646948972092,-16.4990726677213,2.6575266997610645,4,-0.6700019836425781,-3.9550018310546875,-1.3625011444091797,-0.21500015258789062,-1.9499969482421875,0,-0.05147532573636471,-1.7487118091012595,94.44000244140624,-2.074383500318417,92.8499984741211,1.1185333378545548,91.12000274658205,-0.05147532573636471
5785,2018-05-01,93.3000030517578,93.41000366210938,92.1500015258789,92.7699966430664,956300.0,0.004738342004244833,2.359971517216825,-0.28962069856833794,80.19536924611361,85.0391795738334,-2.0567853188329366,-4.528003158014613,-1.870899212906025,0.017124673272618907,19.275954808709265,1.2600021362304688,3.2917376272295797,3.8230026245117017,-1.3770850609155758,9.02309030993898,1.2229587817980558,6.4230464672253476,-3.1297413093704876,60.33526696473831,-15.711551719964532,2.6000438427136388,5,-1.110004425048814,-4.395004272460923,-2.6325016021728374,-1.4850006103515483,-1.900001525878892,1,-0.04640945004741981,1.1530046443371784,92.86000061035156,-1.7487118091012595,94.44000244140624,-2.074383500318417,92.8499984741211,-0.04640945004741981
5786,2018-05-02,91.98999786376952,93.3499984741211,91.77999877929688,92.83000183105469,1003100.0,-0.014040783977912197,-1.4920587825686795,-1.584893981488215,71.03106570385758,84.24792364437387,-0.443866794104693,-2.964375378334907,-0.6662709131206128,1.4437509118575775,18.142470552576295,1.5699996948242188,3.343381623477015,2.2554973602294837,-2.9046652536809745,7.415659974139942,-0.3245839467257383,4.835578667184706,-0.9781779513360505,9.234786004593365,-67.32736992235426,2.5800813069552277,5,0.5700035095214986,-3.084999084472642,-1.3574962615966655,-0.17499542236326704,-0.5400009155273153,2,-0.049787958560916334,2.359971517216825,93.3000030517578,1.1530046443371784,92.86000061035156,-1.7487118091012595,94.44000244140624,-0.049787958560916334
5787,2018-05-03,91.83000183105469,92.13999938964844,91.08999633789062,91.87000274658205,869500.0,-0.001739276404286616,2.6207363754751976,0.04761991262569617,67.85402746844852,81.45610642239355,0.04541345578023481,-2.527573962509308,-0.6285787972782231,1.724613373163777,16.824898531128685,1.0500030517578125,3.305195347208411,1.837501144409174,-3.1918493593254595,6.8668516481438076,-0.6771741074581428,4.352176396276491,3.5999984741210938,17.050802228343702,-55.340211911600306,2.514675251867315,5,0.7299995422363281,-2.9250030517578125,-1.6600017547607422,-0.29000091552734375,0.4799957275390767,3,-0.03626267847822873,-1.4920587825686795,91.98999786376952,2.359971517216825,93.3000030517578,1.1530046443371784,92.86000061035156,-0.03626267847822873
5788,2018-05-04,92.83000183105469,93.68000030517578,91.77999877929688,91.9000015258789,1198000.0,0.010889687248833546,-2.247849760359949,-23.249475491122773,67.19858180012918,78.64155076768014,-0.7549296494876501,-3.2226089954890966,-1.7382380776067663,0.8344788568050916,15.604957140092141,1.9000015258789062,3.267653060160626,2.5390010833740178,-2.415636321437674,7.493638488185709,0.06168238096817902,5.0163197857798565,2.5131983947753866,48.333403975755715,-20.3500758837084,2.477318702405844,5,-0.2700004577636719,-3.9250030517578125,-2.660001754760742,-1.2900009155273438,0.0,4,-0.044813137779317724,2.6207363754751976,91.83000183105469,-1.4920587825686795,91.98999786376952,2.359971517216825,93.3000030517578,-0.044813137779317724
5789,2018-05-07,91.91000366210938,92.83999633789062,91.44000244140624,92.83999633789062,1916600.0,-0.009910569328864804,2.0107632736103214,-0.9999917963526584,60.61382421579271,76.5245592779768,0.33513122285522456,-1.9820865093460327,-0.9460085243801757,1.8578727499341312,14.727674276989921,1.3999938964843892,3.276128354228973,1.3510028839111357,-3.323557100141059,6.02556286796333,-0.9862771081149617,3.688282875937233,3.348132485961912,31.660465952037985,-34.46461743611657,2.337279992026097,5,0.8349952697753906,-3.0050048828125,-1.7400035858154297,-0.5200042724609375,0.46999359130857954,0,-0.028832569038090394,-2.247849760359949,92.83000183105469,2.6207363754751976,91.83000183105469,-1.4920587825686795,91.98999786376952,-0.028832569038090394
5790,2018-05-08,92.2699966430664,93.0,91.88999938964844,92.12000274658205,1150300.0,0.003916798679287181,-2.6393426220076543,-0.16128502986150603,60.68082768866364,73.93692631748092,0.2998220382078358,-1.9971233450097117,-1.463492106058709,1.5949979693236145,13.625573338958935,1.1100006103515625,3.0504456040359713,1.4269958496093693,-2.910261782398692,5.7642534816174305,-0.7416329663946613,3.5956246656134,2.904776708801265,45.55978755556341,-18.15103474151946,2.1686288160040323,5,0.9900016784667969,-2.7699966430664062,-2.744997024536133,-1.5249977111816406,-0.07999420166017046,1,-0.01473927636757133,2.0107632736103214,91.91000366210938,-2.247849760359949,92.83000183105469,2.6207363754751976,91.83000183105469,-0.01473927636757133
5791,2018-05-09,91.83999633789062,92.25,91.0999984741211,92.23999786376952,1132100.0,-0.004660239740109429,4.47612214128717,-2.6667853509665873,58.53856383228618,70.7722054026528,0.9417264795324627,-1.2085127027258977,-1.0883276304524543,2.113257133405966,12.291239475216681,1.1699981689453125,2.843297312625964,0.7299957275390625,-3.1105808210008377,4.570572276078963,-1.1902925467308876,2.6502840018090126,3.253081473697506,28.957484601313197,-31.590107575844797,1.920288274269951,5,1.4200019836425781,-2.2499961853027344,-2.487497329711914,-1.0949974060058594,2.2600021362304688,2,-0.004790884468167,-2.6393426220076543,92.2699966430664,2.0107632736103214,91.91000366210938,-2.247849760359949,92.83000183105469,-0.004790884468167
5792,2018-05-10,91.33999633789062,91.72000122070312,91.04000091552734,91.52999877929688,1129300.0,-0.005444251088169039,1.3859353249812614,0.4750042915180699,51.2730171276233,66.23559915843276,1.3466186845232642,-0.37406459037558193,-0.6278601014146687,2.709723503508684,11.274986054773068,0.7999954223632812,2.8593983525887268,0.005495834350583095,-3.2699281193365124,3.2809197880376786,-1.6322161424929647,1.6432078111941308,3.6730198442235604,11.3634655954686,-43.454033447400235,1.637711976843545,5,1.5250053405761719,-0.7099952697753906,-3.4074974060058594,-0.5949974060058594,2.9800033569335938,3,0.0012042983880211633,4.47612214128717,91.83999633789062,-2.6393426220076543,92.2699966430664,2.0107632736103214,91.91000366210938,0.0012042983880211633
5793,2018-05-11,90.33000183105469,92.25,90.2699966430664,91.4800033569336,1895400.0,-0.011057527341031492,-2.1180863014603846,6.052561837455831,47.09676784233237,62.72022721391634,1.9135267931180806,0.886965470808633,0.320056959299194,3.7881382185645407,10.155338611370391,1.9800033569335938,2.7481814572311123,-1.1349987030029354,-3.9843279766514,1.7143305706455294,-2.5596633398271678,0.289665933821297,4.524093740396026,2.19798953125393,-46.43952887185659,1.4246646368242342,5,1.6449966430664062,0.2999992370605469,-3.2775020599365234,0.34999847412109375,4.279998779296875,4,0.021919580287868,1.3859353249812614,91.33999633789062,4.47612214128717,91.83999633789062,-2.6393426220076543,92.2699966430664,0.021919580287868
5794,2018-05-14,86.97000122070312,90.33000183105469,86.66999816894531,90.26000213623048,2307500.0,-0.03719695053959826,1.134112732635344,2.8608665653838368,38.649894445687075,58.10406334720228,4.861395030593243,4.312108127783716,3.4819100553963835,7.163705430045212,10.032506900664774,3.660003662109375,2.3146297292329905,-4.395999526977533,-7.712544141554346,-1.0794549124007204,-6.054271834265933,-2.737727219689134,7.609048415044526,4.739383332971751,-41.98158727409268,1.658272307288406,5,3.204998016357422,3.6800003051757812,0.08499717712402344,3.7099990844726562,6.299995422363281,0,0.0673795622410156,-2.1180863014603846,90.33000183105469,1.3859353249812614,91.33999633789062,4.47612214128717,91.83999633789062,0.0673795622410156
5795,2018-05-15,87.30000305175781,87.44999694824219,86.30000305175781,86.69999694824219,1686000.0,0.0037944328667680605,1.555559323183344,-0.18237262509072868,37.0244519091375,54.3255507033445,4.012774835536803,4.021312946942643,2.9863928049495883,6.753149190870857,10.658811074675953,1.149993896484375,1.6075951050959816,-3.9599979400634737,-7.652612649659218,-0.26738323046772905,-5.806305294861346,-2.1136905852656014,6.646322466645657,16.80673130925606,-25.362967496413372,1.8463073547978706,5,2.6899986267089844,3.3499984741210938,-0.04000282287597656,3.3799972534179688,19.75999450683595,1,0.058190080459084914,1.134112732635344,86.97000122070312,-2.1180863014603846,90.33000183105469,1.3859353249812614,91.33999633789062,0.058190080459084914
5796,2018-05-16,87.22000122070312,87.81999969482422,87.01000213623047,87.44000244140625,1148400.0,-0.0009164012400693089,-1.5312447845886084,-0.36666497126290626,28.462137012721215,49.948673986041456,3.7380974961536424,4.112096835672318,2.907175345985081,6.767600162715723,11.326923325752697,0.80999755859375,1.0685771560432897,-3.912999725341791,-7.978701903850023,0.15270245316644093,-5.9458508145959,-1.8801486360876822,5.961692051035783,15.462162030471433,-20.660195146451848,2.0328510892541143,5,2.770000457763672,3.5149993896484375,0.03999900817871094,3.4599990844726562,21.65000152587892,2,0.05698235669736951,1.555559323183344,87.30000305175781,1.134112732635344,86.97000122070312,-2.1180863014603846,90.33000183105469,0.05698235669736951
5797,2018-05-17,85.94000244140625,87.77999877929688,84.98999786376953,87.0,2345800.0,-0.014675518933529252,1.1297756604388949,4.818143986683313,16.692775629933493,44.3369177449086,4.575945874281629,5.366374018073401,4.033332171389631,7.983679437541625,12.117558060282795,2.7900009155273438,0.3849929983749405,-5.001998519897455,-9.655682410380166,-0.34831462941474456,-7.328840465138811,-2.6751565746561,6.553521808334551,13.085458651531184,-16.430507879797425,2.326841945241353,5,3.0549964904785156,4.269996643066406,1.319997787475586,4.739997863769531,21.36000061035155,3,0.09494991623113247,-1.5312447845886084,87.22000122070312,1.555559323183344,87.30000305175781,1.134112732635344,86.97000122070312,0.09494991623113247
5798,2018-05-18,85.05999755859375,86.4000015258789,84.41999816894531,86.02999877929688,1745600.0,-0.010239758643391772,1.3157843076017026,0.915097598894455,17.661672343375898,39.564456425751175,4.735897463249771,6.086680877105678,4.738682648786849,8.772602664351723,13.44379722397272,1.9800033569335938,-0.16891639357807264,-5.582503128051755,-10.926697550375863,-0.23830870572764695,-8.254600339213809,-2.910405916889701,6.533103524830494,10.829086177249701,-14.797084154944121,2.6720972111620522,5,3.6500015258789062,4.865001678466797,2.200002670288086,5.620002746582031,22.779998779296875,4,0.10886435929946625,1.1297756604388949,85.94000244140625,-1.5312447845886084,87.22000122070312,1.555559323183344,87.30000305175781,0.10886435929946625
5799,2018-05-21,86.22000122070312,86.43000030517578,84.37000274658203,85.11000061035156,1468000.0,0.013637475845332592,1.6928094145806323,-1.1443290860468776,22.300459674049335,35.29997109079404,2.9992946893780044,4.791958536622474,3.375539970815481,7.515362670442542,14.82485207778067,2.05999755859375,-0.6620590931713082,-4.180999374389643,-9.87287657978905,1.5108778310097648,-7.0269379770893465,-1.335060771689939,4.368865454694074,53.62319161075458,31.049594825578822,2.8459386026997024,5,2.0900001525878906,3.6800003051757812,1.3374996185302734,4.159996032714844,19.65000152587892,0,0.09730920054352588,1.3157843076017026,85.05999755859375,1.1297756604388949,85.94000244140625,-1.5312447845886084,87.22000122070312,0.09730920054352588
5800,2018-05-22,85.94000244140625,86.61000061035156,85.37000274658203,86.4000015258789,1431400.0,-0.003247492175048161,1.8181857589970782,-0.41441336174307514,24.25532191196001,31.490721988535572,2.5557176351342292,4.975805520084506,3.4468920340786724,7.691358283474955,16.246436056220475,1.2399978637695312,-1.270705236218845,-4.2379981994628935,-10.269387810031773,1.7933914111059863,-7.253693004747333,-1.2223033941784536,3.6538460053805153,45.5072777853949,20.368743817029184,3.0156948052844417,5,2.3699989318847656,3.9599990844726562,1.9649982452392578,4.414997100830078,22.05999755859375,1,0.08529199433823309,1.6928094145806323,86.22000122070312,1.3157843076017026,85.05999755859375,1.1297756604388949,85.94000244140625,0.08529199433823309
5801,2018-05-23,85.70999908447266,86.02999877929688,84.62000274658203,85.25,1672000.0,-0.0026763247661112377,1.5636327065661435,-1.0,24.11166284013578,28.472793734370295,2.0391785618443095,5.038025988325444,3.469978303052514,7.813528170247238,17.84497909448866,1.4099960327148438,-1.7817593810274701,-4.1975013732910185,-10.528812885772211,2.1338101391901745,-7.363157129531615,-1.031845617050422,3.0480340502813448,39.29612600821112,12.59197372345131,3.1656557562405943,5,2.6000022888183594,4.19000244140625,3.0400009155273438,4.645000457763672,21.349998474121108,2,0.24909577298069197,1.8181857589970782,85.94000244140625,1.6928094145806323,86.22000122070312,1.3157843076017026,85.05999755859375,0.24909577298069197
5802,2018-05-24,86.94999694824219,87.43000030517578,85.76000213623047,85.91999816894531,1719300.0,0.014467365266769283,-1.4740881398844845,2.2391322375731844,25.62186536836191,26.08669345948469,0.12401313538089198,3.5134898587901517,2.041910429154356,6.495444050424894,18.221975139982213,1.720001220703125,-2.341498791312773,-2.662503433227542,-8.966289805938075,3.6412829394829913,-5.8143966195828085,0.4893897531277247,1.1059513244043018,84.31360327116785,57.85259939145328,3.151893186355264,5,0.4000053405761719,2.9500045776367188,1.8400039672851562,3.4050025939941406,22.560005187988295,3,0.25209898295209765,1.5636327065661435,85.70999908447266,1.8181857589970782,85.94000244140625,1.6928094145806323,86.22000122070312,0.25209898295209765
5803,2018-05-25,87.87999725341797,88.9000015258789,86.94000244140625,87.12000274658203,1478400.0,0.010695806070348368,-2.5000136239782016,0.7378596189742526,33.305689682744855,25.492892930268887,-1.3299237514727622,2.1785259328474353,0.9497894578406374,5.487182455163051,17.542262646766943,1.9599990844726562,-2.870554703066489,-1.4045028686523438,-7.321459590914927,4.512453853610239,-4.362981229783628,1.5539754924789406,-3.5099945068359375,77.48334332621481,49.545187434320326,2.9584783611312893,5,-1.2449951171875,2.0200042724609375,0.9200038909912109,2.4750022888183594,20.790000915527344,4,0.22098323173974066,-1.4740881398844845,86.94999694824219,1.5636327065661435,85.70999908447266,1.8181857589970782,85.94000244140625,0.22098323173974066
5804,2018-05-29,88.08000183105469,88.08999633789062,86.93000030517578,87.31999969482422,1492500.0,0.0022758828389579655,1.974382550007336,1.0000100387495734,32.40977817124035,24.980151403835865,-1.5152624321711556,1.688631672452388,0.5566644313334166,5.173837990573247,16.845674923815125,1.1599960327148438,-3.292344546389188,-0.9654983520507869,-6.656182947389425,4.725186243287851,-3.810840649720106,1.879843945618532,-3.619399108886725,80.84112316127974,52.854539725085544,2.845342297669322,5,-1.4449996948242188,1.8199996948242188,0.9124984741210938,2.039997100830078,22.11000061035155,1,0.22434144069090012,-2.5000136239782016,87.87999725341797,-1.4740881398844845,86.94999694824219,1.5636327065661435,85.70999908447266,0.22434144069090012
5805,2018-05-30,88.97000122070312,89.05000305175781,88.13999938964844,88.55999755859375,1244600.0,0.010104443359975512,2.1929542777599313,0.5394769863976309,38.399382741176865,26.08428981810872,-2.39535800535576,0.4823364097302232,-0.51429242618795,4.174842779280425,16.28071494624766,0.970001220703125,-3.5913879774201405,0.1410011291503963,-5.1860093421883136,5.468011600489106,-2.5225041065189657,2.8045063648197583,-4.420610522460947,98.19408971685132,67.42504582808205,2.6635052356693576,5,-2.259998321533203,0.9300003051757812,0.06499862670898438,1.1499977111816406,22.110000610351562,2,0.18995168364622117,1.974382550007336,88.08000183105469,-2.5000136239782016,87.87999725341797,-1.4740881398844845,86.94999694824219,0.18995168364622117
5806,2018-05-31,87.41000366210938,88.95999908447266,86.93000030517578,88.95999908447266,1792900.0,-0.017533972543441356,1.6193609994044134,-3.7804428730926682,35.368613723358195,28.159382939600352,-0.9002445908422771,1.7724961716479015,0.8190334128759389,5.603052597311915,16.11402645124112,2.0400009155273438,-3.522654357342205,-1.1899967193603516,-6.3355368275721275,3.9555433888514244,-3.7627667734662396,1.3827733347455364,-2.6805884697265725,50.15200810709904,16.22899891472911,2.5727700541058853,5,-0.7000007629394531,2.4899978637695312,1.9149951934814453,2.7099952697753906,23.019996643066406,3,0.2355565207099517,2.1929542777599313,88.97000122070312,1.974382550007336,88.08000183105469,-2.5000136239782016,87.87999725341797,0.2355565207099517
5807,2018-06-01,88.5,89.5,87.86000061035156,88.29000091552734,1269000.0,0.012469926692877165,-2.065420294195241,-0.13548368043079134,43.22723720114933,31.000001257130734,-1.7756447351839455,0.4429429846529729,-0.4316139153301606,4.394731428549932,16.251447677550658,2.089996337890625,-3.424852353762759,0.06649971008300781,-4.849348225062613,4.982347645228629,-2.3914242574898026,2.524423677655818,-3.5977612932422005,61.089489542978434,22.1970324040255,2.4579239675728113,6,-1.5649986267089844,1.4000015258789062,0.8724994659423828,1.6199989318847656,21.3000030517578,4,0.20971748653778266,1.6193609994044134,87.41000366210938,2.1929542777599313,88.97000122070312,1.974382550007336,88.08000183105469,0.20971748653778266
5808,2018-06-04,88.66999816894531,89.05999755859375,87.86000061035156,88.2300033569336,1287000.0,0.0019208832649186824,-1.0338926066013643,2.0952225249772933,58.23641347740459,34.992885013059094,-1.541854949861829,-0.05764746911825114,-0.5260066353338289,4.126793339209797,15.713624569632978,1.1999969482421875,-3.197771325984874,0.44449806213378906,-4.0193411704723445,4.908337294739923,-1.7874215541692706,2.6764176784368487,-3.4918937845929747,67.70420507339954,23.4798904889886,2.231919616303066,6,-1.6099967956542969,1.2300033569335938,1.220001220703125,1.4500007629394531,21.790000915527344,0,0.23502880791288794,-2.065420294195241,88.5,1.6193609994044134,87.41000366210938,2.1929542777599313,88.97000122070312,0.23502880791288794
5809,2018-06-05,89.26000213623047,89.43000030517578,87.61000061035156,88.48999786376953,1106100.0,0.006653930071826686,2.279276926249227,1.7500303445405836,59.26274731511173,38.88259894674262,-1.8498134717772245,-0.9026411108897605,-0.9775082700907376,3.452462945778933,15.280456002999843,1.8199996948242188,-2.6610640694615455,1.1670021057128963,-2.9826038589577166,5.316608070383509,-0.907800876622403,3.2418050880481957,-3.8225840149392667,90.66156061213282,41.194096686638076,2.0748029823353056,6,-2.200000762939453,0.2700004577636719,1.2699966430664062,0.8599967956542969,22.12999725341797,1,0.21745457728189277,-1.0338926066013643,88.66999816894531,-2.065420294195241,88.5,1.6193609994044134,87.41000366210938,0.21745457728189277
5810,2018-06-06,90.91000366210938,91.18000030517578,89.23999786376953,89.51000213623047,1061500.0,0.01848534042561001,1.0000078653762206,1.8181737114321384,65.185183789778,43.44632349670287,-3.0404126063627075,-2.8034903875835795,-2.485354288676433,1.7139402221172872,14.887322227709465,1.94000244140625,-2.0204928248734575,2.8850032806396513,-1.013365355446254,6.783371916725557,0.9358189625966986,4.834187598682604,-5.2288306280956505,93.64713781020221,38.23090326994455,1.9491843180429513,6,-2.44000244140625,-1.8850021362304688,-0.3625049591064453,-0.7900047302246094,21.17999267578125,2,0.21207785725051753,2.279276926249227,89.26000213623047,-1.0338926066013643,88.66999816894531,-2.065420294195241,88.5,0.21207785725051753
5811,2018-06-07,91.4000015258789,92.54000091552734,91.12000274658205,92.29000091552734,1257800.0,0.005389922385117707,1.0431637301717782,-0.6357131568765293,74.03166868035076,48.82519053136829,-2.9484661996664983,-3.5079986031983452,-2.8052291850836184,1.1306656163286277,15.182476193039662,1.6299972534179688,-1.454217864314117,3.39700088500976,-0.41472146125762777,7.208723231277148,1.491139711876059,5.302862058143461,-5.27892231017222,76.87628156023429,15.44018744213696,1.9058611731336965,6,-1.6650009155273438,-2.375,-0.8525028228759766,-1.2800025939941406,19.87999725341797,3,0.21531728639636416,1.0000078653762206,90.91000366210938,2.279276926249227,89.26000213623047,-1.0338926066013643,88.66999816894531,0.21531728639636416
5812,2018-06-08,91.4499969482422,91.91000366210938,90.54000091552734,91.25,1378900.0,0.0005469958591755031,1.4464108118418004,-0.22471582628972742,80.34188096114445,54.05143400674603,-2.5624804348228736,-3.741140746928579,-2.6861710613327574,1.0071751398540556,15.414585843779632,1.3700027465820312,-0.8860740893480852,3.4414962768554886,-0.3907620285882558,7.273754582299233,1.5253671241336235,5.357625429577354,-4.687025562553444,77.8903874277493,9.637574411158056,1.916129152721872,6,-1.7149963378906392,-2.4249954223632955,-0.7174968719482564,-1.3999977111816548,18.930000305175753,4,0.2075451502494381,1.0431637301717782,91.4000015258789,1.0000078653762206,90.91000366210938,2.279276926249227,89.26000213623047,0.2075451502494381
5813,2018-06-11,92.30999755859376,92.41000366210938,91.4000015258789,91.87999725341795,1157800.0,0.009404052914712357,2.206292308996452,2.150034332799257,79.76539042678391,59.313168701806426,-3.04859351275735,-4.685423475920473,-3.3916864053354203,0.06643783410964943,16.21514234693396,1.0100021362304688,-0.22542055092326052,4.202497100830087,0.030486192266863554,8.37450800939331,2.116491646548468,6.288502555111705,-4.969323219921151,95.33461779521375,24.18897889954819,2.0860054542816138,6,-2.5749969482422017,-3.284996032714858,-1.577497482299819,-2.6349983215332173,19.840003967285142,0,0.18947032776230177,1.4464108118418004,91.4499969482422,1.0431637301717782,91.4000015258789,1.0000078653762206,90.91000366210938,0.18947032776230177
5814,2018-06-12,92.83000183105469,93.01000213623048,91.9800033569336,92.70999908447266,1705600.0,0.005633238936344265,3.291631566398915,0.2790759567786051,82.90352715539478,64.25807363671953,-3.1558208242605446,-5.0002677817457055,-3.7099370080986915,-0.5305022986370744,16.25152112674319,1.0299987792968892,0.3916436482061556,4.429501342773435,-0.20374443777973283,9.062747123326602,2.112878452496858,6.746124233050011,-4.969394834696601,95.22546150701584,19.975998025825817,2.3166228902765833,6,-2.8600006103515625,-4.1399993896484375,-2.097501754760742,-3.1550025939941406,18.979995727539077,1,0.1899170193436337,2.206292308996452,92.30999755859376,1.4464108118418004,91.4499969482422,1.0431637301717782,91.4000015258789,0.1899170193436337
5815,2018-06-13,92.37999725341795,93.7300033569336,92.36000061035156,92.97000122070312,924500.0,-0.004847620044818202,-3.349234029669997,-4.9165871956260325,81.197365040395,69.35015711639028,-2.426402073371392,-4.374449536756472,-3.0750446421276507,-0.18765621872738336,16.248116403746266,1.3700027465820312,0.8561315094360538,3.725497055053694,-1.2014016928148976,8.652395802922285,1.2620476811193981,6.18894642898799,-3.9014628402751867,57.68009183966281,-21.203587197013263,2.4634493739342935,6,-1.7099952697753764,-3.329994201660142,-1.5549983978271342,-2.7049980163574077,18.0800018310547,2,0.20578050120614333,3.291631566398915,92.83000183105469,2.206292308996452,92.30999755859376,1.4464108118418004,91.4499969482422,0.20578050120614333
5816,2018-06-14,92.19000244140624,92.9000015258789,91.56999969482422,92.52999877929688,1681100.0,-0.0020566661361822725,1.4629621780471609,0.5762611045737368,77.17845344881883,73.12251447724245,-1.6618170071424458,-3.9980033761715106,-2.7720602331711888,-0.09136474989064425,16.288136500977696,1.3300018310546875,1.3479180896597995,3.287002182006816,-1.8328254616332913,8.406829825646923,0.7270883601867695,5.846916003826863,-2.976262376132752,51.72414617813024,-25.379124693994683,2.559913821820052,6,-1.5200004577636577,-3.1399993896484233,-0.8100032806396342,-2.515003204345689,18.76999664306642,3,0.21585848106612593,-3.349234029669997,92.37999725341795,3.291631566398915,92.83000183105469,2.206292308996452,92.30999755859376,0.21585848106612593
5817,2018-06-15,94.0999984741211,94.18000030517578,91.33999633789062,92.0500030517578,1904300.0,0.020718038639046643,1.570140401630827,-6.029463243873769,79.28438832630252,75.46117834934222,-3.010502207953863,-5.549873246417931,-4.539062359885989,-2.0758076169756947,15.728657117230066,2.8400039672851562,1.7733803041998613,4.788998413085935,-0.6285204274215062,10.206517253593375,2.0802389928322214,7.497757833339648,-4.25398154801519,97.18303805289527,19.296383325407504,2.7087594202537173,6,-3.204998016357422,-4.8249969482421875,-2.674999237060547,-4.424999237060547,14.200004577636705,4,0.18257173840338092,1.4629621780471609,92.19000244140624,-3.349234029669997,92.37999725341795,3.291631566398915,92.83000183105469,0.18257173840338092
5818,2018-06-18,94.31999969482422,94.4800033569336,93.0,93.31999969482422,1448100.0,0.002337951373757141,1.242416886299533,0.4878059673163418,79.32332094033787,77.69013097436735,-2.620322145512489,-5.31296689208034,-4.616690300319561,-2.370690286410195,14.97945997646789,1.4800033569335938,2.4327173039766734,4.545999526977539,-0.9243386212703371,10.016337675225415,1.810830452853594,7.281168601101484,-3.7805454280671285,94.90435336166408,16.672997440929805,2.73516907412394,6,-2.4599990844726562,-4.894996643066406,-2.572498321533203,-4.645000457763672,12.73000335693358,0,0.17027139112125145,1.570140401630827,94.0999984741211,1.4629621780471609,92.19000244140624,-3.349234029669997,92.37999725341795,0.17027139112125145
5819,2018-06-19,94.61000061035156,95.97000122070312,93.87999725341795,93.9000015258789,1791000.0,0.0030746492415780757,-4.573287218350877,0.7099990844726562,78.08766514534607,79.12374001387491,-2.3150721875484663,-5.209263637561804,-4.748018994146776,-2.7395962978712873,14.371428268742125,2.0900039672851705,2.9398442628597508,4.416500473022467,-1.191355570863962,10.024356516908895,1.6125724510792452,7.220428494965688,-3.3612475073627053,70.62636768699412,-4.86999385319379,2.8039280219432143,6,-1.3549995422363281,-4.439998626708984,-3.3075008392333984,-5.2350006103515625,12.40000152587892,1,0.18539267310403384,1.242416886299533,94.31999969482422,1.570140401630827,94.0999984741211,1.4629621780471609,92.19000244140624,0.18539267310403384
5820,2018-06-20,93.2699966430664,94.6999969482422,93.18000030517578,94.5199966430664,2889700.0,-0.014163449515278259,-1.1258803192624725,-1.7605656504873148,79.83703239851226,79.76878042700396,-0.6762087931255252,-3.4698600526489116,-3.2629315912546133,-1.4971498041769564,13.689392747847318,1.5199966430664205,3.2253986083585033,2.709996795654291,-2.6813096965910574,8.10130328789964,0.014343549531616873,5.4056500417769655,-1.0769939165346898,41.68462785731234,-35.48846408070508,2.6956532461226717,6,-0.014995574951171875,-3.099994659423828,-2.8574962615966797,-3.8949966430664062,13.510002136230469,2,0.1987777590094466,-4.573287218350877,94.61000061035156,1.242416886299533,94.31999969482422,1.570140401630827,94.0999984741211,0.1987777590094466
5821,2018-06-21,107.05999755859376,107.73999786376952,100.72000122070312,102.51000213623048,8042900.0,0.14785034214486048,1.3756349764728084,-3.639996337890625,91.20780203689884,80.97610499097667,-13.42278143256165,-16.42023590824816,-16.741715454723547,-15.301359062487094,13.677917054774166,14.47000122070311,3.841756786368606,15.432497787475597,6.67854316390796,24.186452411043234,11.055520475691779,19.809475099259416,-14.111595133227766,95.85365706153914,15.958464468605314,4.37697731178382,6,-7.520000457763686,-11.004997253417983,-16.739995956420913,-17.684997558593764,-0.6399993896484517,3,0.03175790774717768,-1.1258803192624725,93.2699966430664,-4.573287218350877,94.61000061035156,1.242416886299533,94.31999969482422,0.03175790774717768
5822,2018-06-22,108.87000274658205,109.52999877929688,105.36000061035156,108.23999786376952,3273800.0,0.016906456466129427,3.276927892327556,0.13846275091092333,91.80462569721608,82.31379779880245,-13.97110861969675,-17.395737445677298,-18.224337773990626,-17.088207226968578,14.644312197983862,4.1699981689453125,4.349239874723082,16.146502685546892,4.76414125392418,27.528864117169604,10.455321969735536,21.837683401358248,-15.690002441406264,96.00728323379282,13.968140513181055,5.691180715811353,6,-8.435005187988295,-11.920001983642592,-18.507501602172866,-19.495002746582045,-1.9300003051758097,4,0.019197173557123248,1.3756349764728084,107.05999755859376,-1.1258803192624725,93.2699966430664,-4.573287218350877,94.61000061035156,0.019197173557123248
5823,2018-06-25,107.3000030517578,109.36000061035156,107.1999969482422,108.69000244140624,2510000.0,-0.014420865759310675,-1.7169659222863858,-2.206331137376378,85.87906897134594,82.64441355613037,-11.232367958240616,-15.068829166246047,-16.366495898415536,-15.492927513994815,16.50095176206281,2.160003662109361,4.744259978679082,13.605502700805644,0.7454518734426614,26.465553528168627,7.175477287124153,20.035528114487136,-10.850003051757795,86.36088112748921,5.188834947402782,6.430025413681495,6,-6.865005493164048,-10.350002288818345,-17.697504043579087,-17.9250030517578,-0.7700042724609233,0,0.009319664227014357,3.276927892327556,108.87000274658205,1.3756349764728084,107.05999755859376,-1.1258803192624725,93.2699966430664,0.009319664227014357
5824,2018-06-26,107.83999633789062,108.87999725341795,106.33000183105469,107.41000366210938,2031900.0,0.005032556111600028,1.0318733092191368,-0.3093473845984961,85.22678638329204,83.09212703867449,-10.52622854898047,-14.811967344489759,-16.64609005762729,-16.030749624977744,18.30340873933728,2.549995422363267,5.162660814038716,13.157496261596677,-0.869612106298888,27.18460462949224,6.1439420776489015,20.171050445544452,-8.773996582031245,89.66359266588802,9.653598471120063,7.0135541839477815,6,-7.404998779296875,-10.889995574951172,-18.522497177124023,-18.464996337890625,0.9300003051757812,1,-0.007325605646884226,-1.7169659222863858,107.3000030517578,3.276927892327556,108.87000274658205,1.3756349764728084,107.05999755859376,-0.007325605646884226
5825,2018-06-27,105.87000274658205,108.4000015258789,105.80999755859376,108.38999938964844,1880700.0,-0.018267745346875586,1.0393724675074905,-5.860557132718207,78.3614353911867,83.22356947671537,-7.198433851213437,-12.133016923086714,-14.448371833412509,-14.046546504836286,20.63639431519884,2.590003967285142,5.559610778466137,10.342502593994155,-4.259991596535116,24.944996784523426,3.0412554987295124,17.643749689258797,-4.7112031860351635,58.45633317860944,-21.043320475837675,7.301247095264638,6,-5.4350051879882955,-8.795001983642592,-16.765001296997085,-16.495002746582045,3.009994506835909,2,0.01076791687988532,1.0318733092191368,107.83999633789062,-1.7169659222863858,107.3000030517578,3.276927892327556,108.87000274658205,0.01076791687988532
5826,2018-06-28,108.0,108.0500030517578,105.52999877929688,105.52999877929688,2003500.0,0.020118987420038703,-1.0404882810086742,-0.9801605202527447,79.99276050832395,83.30227749693998,-7.654937017451232,-13.324527343460517,-16.33215953219674,-16.12074393555764,22.467127228904765,2.5200042724609233,5.992041913295452,11.443000030517581,-3.645009007593927,26.53100906862909,3.8989955114618198,18.987004549573342,-5.166960595703117,63.30936568051667,-15.716636323488864,7.544004519055757,6,-6.7350006103515625,-10.924999237060547,-18.89499855041504,-18.625,2.8899993896484375,3,-0.01129630759910305,1.0393724675074905,105.87000274658205,1.0318733092191368,107.83999633789062,-1.7169659222863858,107.3000030517578,-0.01129630759910305
5827,2018-06-29,107.05999755859376,109.58000183105469,107.05999755859376,108.45999908447266,1894900.0,-0.00870372630931704,-2.6000021798246857,-0.5668019570777214,76.65341701495711,83.005621505231,-5.233597692980183,-11.513042453703704,-15.151794138992997,-15.132395929422898,24.7758942403208,2.5200042724609233,6.531171693837422,9.574997711181652,-5.708306656430025,24.85830207879333,1.9333455273758204,17.216649894987484,-2.887566279296877,37.77771917067637,-37.56664612159958,7.641652183805836,6,-5.67999649047853,-9.389995574951186,-17.954996109008803,-17.684997558593764,2.9200057983398295,4,-0.005977950721493208,-1.0404882810086742,108.0,1.0393724675074905,105.87000274658205,1.0318733092191368,107.83999633789062,-0.005977950721493208
5828,2018-07-02,109.51000213623048,109.7300033569336,106.12999725341795,106.8499984741211,2053300.0,0.022884407187622413,1.322580010041257,-1.9000005449561876,78.17567764363044,83.01540067170703,-5.925426734068722,-12.987595226225693,-17.36959768194272,-17.530494548709314,27.04433058910724,3.600006103515639,7.331515083727922,10.983002090454121,-4.608380489297829,26.574384670206072,3.187310800578146,18.778693380330097,-4.256056746582033,94.76188140664118,21.026338690985,7.7956912898759745,7,-8.055000305175795,-11.180000305175795,-20.88500022888185,-20.135002136230483,0.3699951171874716,0,-0.023468173177708107,-2.6000021798246857,107.05999755859376,-1.0404882810086742,108.0,1.0393724675074905,105.87000274658205,-0.023468173177708107
5829,2018-07-03,108.66999816894531,110.5500030517578,108.1500015258789,110.0,2591300.0,-0.007670568449448134,-1.0253219160442837,-0.49999999999999734,77.15905647863858,82.71784779172107,-3.2198778040090588,-11.192742027827109,-16.30236611713576,-16.58306543791477,29.69592633739647,2.400001525878892,8.012837892878196,9.172498321533197,-6.4064957303471886,24.751492373413583,1.3830012955930044,16.96199534747339,-2.540000915527358,62.54973540309631,-12.670745052436487,7.789497025940195,7,-3.0349960327148438,-9.929996490478516,-20.402496337890625,-19.294998168945312,0.75,1,-0.019692642180056508,1.322580010041257,109.51000213623048,-2.6000021798246857,107.05999755859376,-1.0404882810086742,108.0,-0.019692642180056508
5830,2018-07-05,110.19000244140624,110.4800033569336,108.91000366210938,109.3499984741211,1963600.0,0.013987340554638017,1.2112581464945225,-0.6315810607711881,78.73562546404828,81.33205039473768,-2.3326829946088026,-11.799230467415398,-17.55184057089734,-18.00743054690804,32.10486475554314,1.8100051879882812,8.818364769092568,9.728502655029288,-5.998427769657681,25.455433079716258,1.8650374426858036,17.591967867372773,-4.060005187988281,92.82867920399036,14.031469510314253,7.863465212343482,7,-2.2350006103515483,-11.450000762939439,-21.92250061035155,-20.815002441406236,-0.7200012207031108,3,-0.0128868841716826,-1.0253219160442837,108.66999816894531,1.322580010041257,109.51000213623048,-2.6000021798246857,107.05999755859376,-0.0128868841716826
5831,2018-07-06,111.08000183105469,111.43000030517578,110.19000244140624,110.86000061035156,1963500.0,0.008076952263629478,1.6956528950293046,0.26190497815642444,78.01979764234164,79.80040283308496,-2.8971421415581915,-11.74123705337881,-18.178601874903563,-18.820074240433115,34.087451178170355,1.2399978637695455,9.779915094317118,9.63450202941894,-6.1677252094444555,25.436729268282335,1.733388409987242,17.535615648850637,-4.0660034179687585,93.39625900771867,16.225589689516653,7.901113619431701,7,-2.6000022888183594,-11.900001525878906,-22.774999618530273,-21.705001831054688,-1.75,4,-0.01980558643654684,1.2112581464945225,110.19000244140624,-1.0253219160442837,108.66999816894531,1.322580010041257,109.51000213623048,-0.01980558643654684
5832,2018-07-09,110.43000030517578,111.05999755859376,109.70999908447266,110.68000030517578,2254300.0,-0.005851652099065685,1.6732788445558593,-1.1363573311138855,76.21216213934797,78.72630207397408,-2.2379256129194545,-10.11499534732377,-17.323259404588157,-18.103694989649966,36.4168962075065,1.3700027465820312,10.951237833639325,8.035500335693357,-7.516947281800043,23.587947953186756,0.2592765269466497,15.811724144440063,-2.5328015136718847,81.13208633590627,5.948302794440664,7.7762238087467015,7,-1.9500007629394531,-10.90999984741211,-22.124998092651367,-21.05500030517578,0.7300033569335938,0,0.0041655264258031455,1.6956528950293046,111.08000183105469,1.2112581464945225,110.19000244140624,-1.0253219160442837,108.66999816894531,0.0041655264258031455
5833,2018-07-10,109.8000030517578,110.76000213623048,109.25,110.48999786376952,1993800.0,-0.005704946587675175,1.4552813254020025,2.759979248046875,74.4448002263034,77.52830361208645,-1.3589141558659037,-8.545646968655149,-16.542266566854877,-17.424520287466564,38.5557065446061,1.510002136230483,10.358087410888658,6.5310028076171704,-8.594943879898821,21.656949495133162,-1.0319705361408182,14.09397615137516,-1.1962439575195276,50.30494329124716,-24.403789582116353,7.562973343757993,7,-1.3200035095214702,-10.280002593994126,-21.382501602172837,-20.4250030517578,2.5399932861328267,1,0.0016393469961102358,1.6732788445558593,110.43000030517578,1.6956528950293046,111.08000183105469,1.2112581464945225,110.19000244140624,0.0016393469961102358
5834,2018-07-11,110.45999908447266,110.9800033569336,109.41999816894531,109.4499969482422,1768200.0,0.0060108926627602255,-1.9158983792879705,-1.463782217848474,78.28233429853498,77.51951460179183,-1.7971708361347964,-8.239573768601673,-16.98954862747378,-18.06421346608971,40.560206946364964,1.5600051879882812,9.522063501028882,6.309498977661136,-8.301021287328552,20.920019242650824,-0.9957611548337013,13.614759110155973,-1.2909917480468778,61.50783679129037,-16.66034678916597,7.305260132494842,7,-1.9799995422363281,-10.939998626708984,-21.979997634887695,-21.43000030517578,2.4199981689452983,2,-0.005250786129476159,1.4552813254020025,109.8000030517578,1.6732788445558593,110.43000030517578,1.6956528950293046,111.08000183105469,-0.005250786129476159
5835,2018-07-12,111.38999938964844,111.73999786376952,110.6999969482422,111.25,1386300.0,0.008419340149229848,1.4762034514078273,0.13861296390020061,62.35026278543853,75.55923707702678,-2.0806143471586296,-8.08699457316338,-17.705827338434844,-18.949615235595587,42.42059701877871,1.2799987792968608,8.939980919949335,6.288999176025385,-7.550428024232858,20.128426376283628,-0.6307144241037292,13.2087127761545,-2.1399993896484375,85.94382432155064,9.599118473339587,6.919713600129119,7,-2.4550018310547017,-10.900001525878906,-23.09499740600586,-22.485000610351562,2.4599990844726562,3,-0.017685620176834282,-1.9158983792879705,110.45999908447266,1.4552813254020025,109.8000030517578,1.6732788445558593,110.43000030517578,-0.017685620176834282
5836,2018-07-13,112.08999633789062,112.31999969482422,110.80999755859376,111.11000061035156,955700.0,0.006284199228635989,1.0972216335353508,7.0,59.80510184689992,73.68720205835373,-2.390857319566237,-7.609854148708834,-18.13733034658192,-19.57462372395429,44.91980588975943,1.5100021362304545,8.395627258991638,5.9939964294433565,-6.755558818488012,18.743551677374725,-0.38078119452232784,12.368774053409041,-2.6699981689453125,92.50803323135955,17.880077805128096,6.374777623965683,7,-2.8649978637695312,-10.659996032714844,-23.34249496459961,-23.18499755859375,2.2700042724609375,4,-0.02337403160661755,1.4762034514078273,111.38999938964844,-1.9158983792879705,110.45999908447266,1.4552813254020025,109.8000030517578,-0.02337403160661755
5837,2018-07-16,111.27999877929688,111.94000244140624,110.0500030517578,110.73999786376952,1506900.0,-0.007226314435340386,1.0322484054226198,0.5510237446477374,62.70753089030134,71.96851908576161,-1.02733647142108,-5.7411321515499765,-17.0575573873995,-18.69997338796267,46.840750458549955,2.0399932861328267,8.137231332417997,4.32499885559082,-7.285614970166137,15.935612681347777,-1.4803080572876581,10.130305768469299,-1.2800003051757756,66.12374531239516,-6.730081908916006,5.805306912878475,7,-1.0449981689453125,-9.849998474121094,-21.89999771118164,-22.375,2.720001220703125,0,-0.017523337254070626,1.0972216335353508,112.08999633789062,1.4762034514078273,111.38999938964844,-1.9158983792879705,110.45999908447266,-0.017523337254070626
5838,2018-07-17,110.37999725341795,111.75,110.1999969482422,111.33000183105469,1215300.0,-0.008087720486624983,-1.3664075012376173,-1.7592647536698538,57.92759503051039,69.8316900359696,0.01011571838931502,-3.7695311918176486,-15.924914294040292,-17.738139785782536,48.743019727859206,1.5500030517577983,7.573537640212933,2.6219974517822067,-7.42548328558793,12.669478189152343,-2.4017429169028617,7.645737820467275,1.9400024414062642,33.10339928809845,-36.06989266225636,5.023740368685068,7,0.23500442504884234,-8.549999237060533,-20.99999618530272,-21.47499847412108,3.3800048828125284,1,0.007066555790000928,1.0322484054226198,111.27999877929688,1.0972216335353508,112.08999633789062,1.4762034514078273,111.38999938964844,0.007066555790000928
5839,2018-07-18,112.1500015258789,112.44000244140624,110.5199966430664,111.08000183105469,1215100.0,0.016035552785866214,1.3272776033551037,-1.126310041037897,69.84828025231958,68.84420723466641,-1.3570452156418895,-4.382816267644671,-17.4072540011925,-19.43794644244457,50.23542723624599,2.0600051879882812,7.236096087193559,3.5150016784668026,-4.570835105403091,11.600838462336696,-0.5279167134681444,7.5579200704017495,-1.9500045776367045,87.86606738129804,16.620972347499077,4.0429183919349505,7,-1.3050003051757812,-10.260002136230469,-22.770000457763672,-23.24500274658203,2.159996032714858,2,0.001694113325249269,-1.3664075012376173,110.37999725341795,1.0322484054226198,111.27999877929688,1.0972216335353508,112.08999633789062,0.001694113325249269
5840,2018-07-19,111.80999755859376,112.80999755859376,111.02999877929688,111.02999877929688,801800.0,-0.0030316893683384194,-3.5641065769396665,0.7289710296833577,63.578024755538785,67.23956580279943,-0.8527551064714345,-2.7221933583103777,-16.789210749543102,-19.04449745953525,52.297204372039666,1.7799987792968892,6.585703963617988,2.2479976654052933,-1.5180360894295006,6.014031420240087,0.36498078798788924,4.131014542822697,-1.6100006103515625,63.76804383040634,-8.130531703449563,1.8830168774173994,7,-0.7799987792968892,-9.735000610351577,-22.479995727539077,-22.90499877929689,2.5200042724609233,3,0.009569803400303778,1.3272776033551037,112.1500015258789,-1.3664075012376173,110.37999725341795,1.0322484054226198,111.27999877929688,0.009569803400303778
5841,2018-07-20,110.45999908447266,111.51000213623048,110.36000061035156,111.43000030517578,1240200.0,-0.012074040815658216,1.0353921356810802,-1.2435932548221535,61.77285025844281,65.63519781603219,0.4470603051107531,-1.164098990346389,-15.15726520762901,-17.59343453011678,51.46226006089155,1.4499969482422017,5.976438690769697,0.7279991149902401,-2.8654945669025693,4.321492796883049,-1.0687477259561717,2.524745955936652,-0.1556021118163926,14.854958287032025,-58.824971174472104,1.796746840946406,7,0.5699996948242188,-8.385002136230469,-20.59999656677246,-21.55500030517578,3.4199981689452983,4,0.030689837205738035,-3.5641065769396665,111.80999755859376,1.3272776033551037,112.1500015258789,-1.3664075012376173,110.37999725341795,0.030689837205738035
5842,2018-07-23,110.95999908447266,111.55999755859376,109.11000061035156,110.7300033569336,1139200.0,0.004526525476590271,2.426586708779669,-0.23710869907188925,55.804628945262536,63.56406767369431,0.03368967438633774,-1.5805279930242193,-15.347575997837538,-17.977419323119335,50.09072939104634,2.4499969482422017,5.139980847080807,1.1234992980957088,-2.4859684678330893,4.732967064024507,-0.6812345848686903,2.928233181060108,1.849998474121108,49.99999999999981,-20.145170529909173,1.8047338829644024,7,0.0,-8.885002136230469,-21.09999656677246,-21.459999084472656,4.0200042724609375,0,0.030641686679273583,1.0353921356810802,110.45999908447266,-3.5641065769396665,111.80999755859376,1.3272776033551037,112.1500015258789,0.030641686679273583
5843,2018-07-24,108.3000030517578,110.91999816894531,107.93000030517578,110.91999816894531,1798500.0,-0.02397256718333096,1.28244537110376,-11.391494725668476,48.70721460408176,60.27794326319951,2.7474592746543323,1.2208187997147917,-12.369854897775653,-15.220647798398105,48.40186993813194,3.029998779296875,4.199135252442986,-1.5864967346191605,-5.073653015627542,1.900659546389221,-3.3300748751233584,0.15708140588503738,4.43599456787112,7.582027762881724,-60.89980685773948,1.7435781405041932,7,2.0699958801269673,-5.395004272460923,-18.21500205993651,-18.710002899169908,6.579994201660156,1,0.05263154928553515,2.426586708779669,110.95999908447266,1.0353921356810802,110.45999908447266,-3.5641065769396665,111.80999755859376,0.05263154928553515
5844,2018-07-25,107.0500030517578,109.61000061035156,106.91999816894531,108.0,2290000.0,-0.011542012601815088,-3.446260356372716,0.36259493081116684,38.81766064393431,57.66320969192127,3.869837787202968,2.538763652223338,-10.70178470246043,-13.927580962699594,46.85711071421851,2.69000244140625,3.286703272721354,-2.796997070312514,-6.397802909947771,0.8038087693227425,-4.5973999901301426,-0.9965941504948859,5.49375467529299,2.2072138588157855,-60.584392174259115,1.8004029198176312,7,2.814994812011733,-4.055004119873033,-16.40750122070311,-17.150001525878892,8.569999694824247,2,0.06268097985227006,1.28244537110376,108.3000030517578,2.426586708779669,110.95999908447266,1.0353921356810802,110.45999908447266,0.06268097985227006
5845,2018-07-26,107.01000213623048,107.97000122070312,106.51000213623048,106.95999908447266,1632400.0,-0.00037366571122821046,-2.0736921569572893,-0.05263496040734484,34.57164027419567,54.85949173939858,3.6019850519535765,2.812761219711362,-10.246197276968772,-13.828022031908276,45.40855851675653,1.459999084472642,2.43768518530824,-2.8939979553222486,-6.258037892398775,0.470041981754278,-4.576017923860519,-1.2119779867839782,5.1963300173339775,9.900999073896418,-46.99438646876199,1.682019968538265,7,2.6499977111816406,-4.015003204345717,-15.297500610351577,-16.840000152587905,9.02999877929686,3,0.0682178794190651,-3.446260356372716,107.0500030517578,1.28244537110376,108.3000030517578,2.426586708779669,110.95999908447266,0.0682178794190651
5846,2018-07-27,106.77999877929688,108.5199966430664,106.68000030517578,107.97000122070312,1193600.0,-0.002149363165517948,-1.6474779076787969,-23.798596277075934,35.708682516135596,51.8596196978246,3.3520585723109946,3.105920995642805,-9.592132482893447,-13.533924406781239,44.09926096648004,1.839996337890625,1.3661527156806699,-3.0630012512206974,-6.611592669859803,0.4855901674184082,-4.837296960540243,-1.2887055419011517,4.970626972880865,5.346473025910979,-46.48034466052654,1.774295709319551,7,2.8800010681152486,-0.0149993896484375,-15.067497253417969,-16.609996795654297,10.489997863769531,4,0.0707061541306333,-2.0736921569572893,107.01000213623048,-3.446260356372716,107.0500030517578,1.28244537110376,108.3000030517578,0.0707061541306333
5847,2018-07-30,106.41999816894531,107.4000015258789,106.2699966430664,106.76000213623048,632000.0,-0.003371423623029335,-2.531226530928511,0.28571703338976423,36.4799804687501,49.476551413184566,3.2968706009349376,3.6000947888508676,-8.762245946089308,-13.09961614438538,42.39635986033588,1.1300048828125,0.969993008260488,-3.3910018920898466,-7.0549295816412325,0.27292579746153933,-5.2229657368655324,-1.5590380473141607,4.911377693956652,3.225838207667129,-46.77787776476783,1.831963844775691,7,3.1199989318847656,2.6650009155273438,-8.622499465942383,-10.364997863769531,12.450004577636733,0,0.07009959794050769,-1.6474779076787969,106.77999877929688,-2.0736921569572893,107.01000213623048,-3.446260356372716,107.0500030517578,0.07009959794050769
5848,2018-07-31,106.94000244140624,107.0,104.72000122070312,104.8000030517578,1328700.0,0.004886339798985784,1.0177029390119319,-6.294042409962713,35.760540871861394,45.68902481535588,2.50054639116577,3.0331939983647658,-8.768264239136826,-13.545207077172606,40.78907814048806,2.279998779296875,0.5672452524567007,-2.7424976348877124,-6.62464358790065,1.139648318125225,-4.683570611394174,-0.8014246583812508,3.885235499512177,45.39880363589812,-3.019606803723697,1.9410729765064678,7,1.8249969482422017,1.8249969482422017,-8.247503280639634,-9.990001678466783,11.869995117187528,1,0.07518235208506363,-2.531226530928511,106.41999816894531,-1.6474779076787969,106.77999877929688,-2.0736921569572893,107.01000213623048,0.07518235208506363
5849,2018-08-01,106.52999877929688,107.19000244140624,105.31999969482422,105.87999725341795,1207300.0,-0.003833959722733371,-1.1130014612257757,0.3037391174142829,29.476368875709298,41.89995193981927,2.2680236509238227,3.4516203643464394,-7.875837705060064,-13.081419591903838,38.98366638193538,1.870002746582017,0.13087952710844775,-3.0455013275146428,-7.156376407826144,1.0653737527968588,-5.1009388676703935,-0.990063787358892,3.5626107551957062,47.63157207879166,3.796295806536996,2.0554375401557503,8,1.6100006103515625,2.2350006103515625,-7.837499618530273,-9.579998016357422,12.6300048828125,2,0.07838166309773609,1.0177029390119319,106.94000244140624,-2.531226530928511,106.41999816894531,-1.6474779076787969,106.77999877929688,0.07838166309773609
5850,2018-08-02,108.7699966430664,109.12000274658205,106.33999633789062,106.97000122070312,1287500.0,0.02102692095594816,1.2239983398488026,2.7692172259586,37.593435761755565,39.21335032907625,-0.5012601684404956,1.1592183532453078,-9.58841063286198,-15.253104140276093,37.36874126111223,2.7800064086914205,-0.12295349372894293,-0.7345031738281307,-4.849739255453173,3.3807329077969115,-2.792121214640659,1.3231148669843975,0.6778998937714391,92.04531858779926,52.12098152603133,2.0576180408125224,8,-0.6299972534179688,-0.00499725341796875,-10.077497482299805,-11.819995880126953,9.910003662109375,3,0.06297698184173206,-1.1130014612257757,106.52999877929688,1.0177029390119319,106.94000244140624,-2.531226530928511,106.41999816894531,0.06297698184173206
5851,2018-08-03,108.87999725341795,109.7300033569336,108.0199966430664,108.88999938964844,1114200.0,0.0010113139077545519,1.0236645253325989,-0.005556756481830816,40.53628320181462,37.51686746869314,-0.9598970115919059,0.923285468650306,-9.15141890083487,-15.289147180222798,35.580691427890834,1.7100067138671875,-0.7719719087481565,-0.5145023345947379,-4.569592544085211,3.540587874895735,-2.5420474393399815,1.5130427701505056,-4.1599960327148295,83.03381754333572,44.50582131014009,2.027545104745239,8,-1.0599975585937358,-0.11499786376951704,-10.124998092651353,-11.929996490478501,10.5,4,0.06576050553569068,1.2239983398488026,108.7699966430664,-1.1130014612257757,106.52999877929688,1.0177029390119319,106.94000244140624,0.06576050553569068
5852,2018-08-06,110.88999938964844,111.38999938964844,109.18000030517578,109.18000030517578,972000.0,0.018460710754356624,-1.5847956347347334,-170.96338672744588,51.84917163904546,37.86597380591134,-3.331182216985127,-1.1072573783661994,-10.61976945037999,-17.208441651446577,34.17368282879463,2.510002136230483,-1.2364715706988534,1.4724998474121094,-2.6124280807625837,5.5574277755868025,-0.5699641166752372,3.514963811499456,-6.069798126220704,92.50374606805833,51.08823743808146,2.0424639640873483,8,-2.8349990844726562,-2.125,-11.719999313354492,-13.939998626708984,7.8499984741210795,0,0.057534469190497095,1.0236645253325989,108.87999725341795,1.2239983398488026,108.7699966430664,-1.1130014612257757,106.52999877929688,0.057534469190497095
5853,2018-08-07,109.9800033569336,111.6999969482422,109.4000015258789,111.20999908447266,837000.0,-0.008206294866296093,1.081451869036262,-0.7192961322072162,41.60867425632624,38.17608642951044,-2.411401504016311,-0.19297887470371222,-9.197509658492038,-16.202688094858615,32.987110069143775,2.2999954223632955,-1.6277661105398096,0.5535037994384737,-3.5357633707490095,4.642770969625957,-1.4911297856552608,2.598137384532208,-4.8970101684570295,73.04084119492138,35.9518875668012,2.0446335850937394,8,-1.7700042724609375,-1.2150039672851562,-10.455001831054688,-13.005001068115234,8.8699951171875,1,0.0808328706882877,-1.5847956347347334,110.88999938964844,1.0236645253325989,108.87999725341795,1.2239983398488026,108.7699966430664,0.0808328706882877
5854,2018-08-08,109.87999725341795,110.08999633789062,108.58000183105469,109.97000122070312,735100.0,-0.0009093116972461734,8.151642660624697,0.07317421131636581,42.3955919088801,39.045414388919816,-2.0872401132181437,-0.14614596745148845,-8.582287838244426,-16.021383301972605,31.52280091254135,1.5099945068359375,-1.9667078785531515,0.48249778747556604,-3.5840725308332964,4.549068105784428,-1.5507873716788652,2.5157829466299972,-4.399983839355457,66.04478567951378,30.995015552344093,2.0332851591544308,8,-1.6699981689452983,-1.114997863769517,-9.987495422363267,-12.829994201660142,9.170005798339844,2,0.0812704816926817,1.081451869036262,109.9800033569336,-1.5847956347347334,110.88999938964844,1.0236645253325989,108.87999725341795,0.0812704816926817
5855,2018-08-09,109.41999816894531,110.87999725341795,109.33999633789062,109.8499984741211,884700.0,-0.004186376920011559,-4.2203069840817795,4.777570568787921,45.593220448569184,40.14369638141244,-1.3962642791391033,0.16727454545205944,-7.630487364710149,-15.479060948370801,29.917161939724156,1.5400009155273295,-2.0205815560622256,0.12099876403809162,-3.836329607357655,4.078327135433838,-1.8576654216597888,2.099662949735972,-3.566785742832039,38.04351657008972,0.42109407136358357,1.9786641856978766,8,-1.2099990844726562,-0.654998779296875,-7.23249626159668,-11.95999526977539,8.560005187988281,3,0.08901485702938339,8.151642660624697,109.87999725341795,1.081451869036262,109.9800033569336,-1.5847956347347334,110.88999938964844,0.08901485702938339
5856,2018-08-10,109.47000122070312,110.1999969482422,107.95999908447266,108.45999908447266,892700.0,0.00045698275081851314,-1.228851226964771,-2.3488405102819327,43.43614070065315,40.91660307384611,-1.1449682360408673,-0.09388981417073694,-7.127677030099733,-15.457429859550345,27.83243840151819,2.2399978637695455,-1.7998158717530117,0.30200157165526775,-3.43355971938702,4.0375628626975555,-1.565779073865869,2.1697822171764045,-3.265981723262115,40.37441173050663,4.139311066539456,1.867780645521143,8,-1.2600021362304688,-0.7050018310546875,-6.122499465942383,-12.009998321533203,9.430000305175781,4,0.0841326297777627,-4.2203069840817795,109.41999816894531,8.151642660624697,109.87999725341795,1.081451869036262,109.9800033569336,0.0841326297777627
5857,2018-08-13,109.33000183105469,109.73999786376952,108.4499969482422,109.54000091552734,754600.0,-0.0012788836036110585,3.2295598664216265,-0.207919445850298,55.83237138058087,43.14680646370383,-0.6132666234043143,-0.11327753577771205,-6.460232460677773,-15.217142258573148,26.107031962151627,1.2900009155273153,-1.5013667978392533,0.25950202941893963,-3.343393479584279,3.862397538422158,-1.5419457250826696,2.060949783920549,-2.796223686565611,36.63111040392961,-3.095048938901961,1.8014477545016117,8,-0.8200035095214844,-0.56500244140625,-5.500001907348633,-11.430000305175781,8.55999755859375,0,0.0919234908446569,-1.228851226964771,109.47000122070312,-4.2203069840817795,109.41999816894531,8.151642660624697,109.87999725341795,0.0919234908446569
5858,2018-08-14,111.16000366210938,111.29000091552734,108.45999908447266,109.97000122070312,818900.0,0.016738331660165473,2.903459016910983,-5.6667029972752045,71.83842904515215,47.853702038086375,-1.9910946314409586,-1.983544393161253,-7.736129941335619,-16.817518553078074,24.497673219530792,2.8300018310546875,-1.1402270929722107,2.0505035400390597,-1.6281658000065278,5.729172880084647,0.21116887001626594,3.8898382100618534,-4.3162523893951175,96.09618072261553,49.49158766661824,1.8393346700227906,8,-2.1400070190429688,-2.3950042724609375,-7.160003662109375,-13.260002136230469,5.289993286132827,1,0.06818994199299322,3.2295598664216265,109.33000183105469,-1.228851226964771,109.47000122070312,-4.2203069840817795,109.41999816894531,0.06818994199299322
5859,2018-08-15,112.33999633789062,112.73999786376952,110.58000183105469,110.58000183105469,1262500.0,0.010615263016435783,-1.4545486071976466,1.4789839462481407,75.26061045218758,52.0389436703566,-2.525893699238395,-3.3187261303080504,-8.355902718712471,-17.731708368342055,22.805054870021447,2.1599960327148295,-0.7030775502627051,3.220996475219721,-0.49155806171224015,6.933551012151682,1.3647192067537475,5.077273743685694,-5.204870324644688,91.63176510397075,38.71617576007972,1.8562772684659796,8,-1.9899978637695312,-3.5749969482421875,-8.339996337890625,-14.439994812011719,0.5500030517578125,2,0.05794910404527709,2.903459016910983,111.16000366210938,3.2295598664216265,109.33000183105469,-1.228851226964771,109.47000122070312,0.05794910404527709
5860,2018-08-16,112.87999725341795,113.54000091552734,112.52999877929688,112.83000183105469,987900.0,0.004806844695838697,-2.1076915853844618,0.028406578639354522,78.08468621504343,56.210988449604244,-2.7061623088792146,-3.9784314621204686,-8.371050976304659,-18.00916913113302,21.019485587553255,1.2000045776367188,-0.24033448622637366,3.7074974060058423,-0.19434907880631158,7.609343890817996,1.7565741635997654,5.658420648411919,-5.296481492130127,88.17198126286921,28.031376665526608,1.950923242406076,8,-2.1299972534179545,-3.74999618530272,-8.879997253417955,-14.979995727539048,0.40000152587892046,3,0.054659868430790626,-1.4545486071976466,112.33999633789062,2.903459016910983,111.16000366210938,3.2295598664216265,109.33000183105469,0.054659868430790626
5861,2018-08-17,113.8499984741211,114.05999755859376,112.72000122070312,113.1500015258789,776900.0,0.008593207337926012,1.3928610354223079,14.001220814897922,82.38881679290309,59.604282355588424,-3.2374854535349016,-4.934431450420007,-8.809903227776815,-18.698744064968622,19.65037330315254,1.3399963378906392,0.41037367393568047,4.507998657226565,0.10793495477415149,8.90806235967898,2.3079668060003655,6.708030508452765,-5.67083419740932,96.2567012187988,27.722239860586825,2.200031851226204,8,-2.8400001525878906,-4.459999084472656,-9.137500762939453,-15.794998168945312,-0.7699966430664062,4,0.03627584486750157,-2.1076915853844618,112.87999725341795,-1.4545486071976466,112.33999633789062,2.903459016910983,111.16000366210938,0.03627584486750157
5862,2018-08-20,114.36000061035156,114.51000213623048,113.4000015258789,113.73999786376952,1166500.0,0.004479597216212383,1.4130295968885098,0.885722070844707,82.37344599443718,64.13370143760075,-3.5799773190781963,-5.45640653241901,-8.773490732742886,-18.9250620141884,19.05987445377747,1.1100006103515767,0.8588123015260436,4.848000717163089,-0.04984139836921031,9.745842832695388,2.3990796593969463,7.296921774929231,-5.475136339813943,97.5206371865327,24.983172606542553,2.448921057766148,8,-3.125,-4.744998931884766,-9.032501220703125,-16.014999389648438,-1.8199996948242188,0,0.039699203316691856,1.3928610354223079,113.8499984741211,-2.1076915853844618,112.87999725341795,-1.4545486071976466,112.33999633789062,0.039699203316691856
5863,2018-08-21,114.0,114.68000030517578,113.02999877929688,114.52999877929688,626600.0,-0.003147959150316515,2.9758985200845665,-0.8548329539161805,82.73443831359009,68.61579548256852,-2.8941198341569674,-4.898636979009396,-7.887717475478809,-18.294482048160617,19.050134505232997,1.6500015258789062,1.2713887077861017,4.203000259399417,-1.0484813952003975,9.454481913999231,1.5772594320995097,6.828741086699324,-4.327616428265387,83.41462053052224,7.407544885710266,2.625740827299906,8,-2.6800003051757812,-4.299999237060547,-8.167499542236328,-15.654998779296875,-2.720001220703125,1,0.034122801663582836,1.4130295968885098,114.36000061035156,1.3928610354223079,113.8499984741211,-2.1076915853844618,112.87999725341795,0.034122801663582836
5864,2018-08-22,113.76000213623048,114.20999908447266,113.01000213623048,114.1999969482422,529600.0,-0.002105244419030816,4.217388419883166,0.8301808026717338,76.51436530921345,72.05147824486234,-2.286291611433697,-4.353367417156974,-7.130659324635204,-17.763712189159335,19.591333256826598,1.1999969482421733,1.3720690671931095,3.627502441406264,-1.741099763116182,8.99610464592871,0.943201339145034,6.311803543667494,-3.2863998871452793,57.209417859868296,-16.0762208015432,2.684301102261223,8,-2.440002441406264,-4.06000137329103,-7.537502288818374,-15.415000915527358,-2.569999694824247,2,0.02364622680641637,2.9758985200845665,114.0,1.4130295968885098,114.36000061035156,1.3928610354223079,113.8499984741211,0.02364622680641637
5865,2018-08-23,114.30999755859376,114.43000030517578,112.20999908447266,113.5199966430664,1101200.0,0.004834699472883619,3.310655160919966,-1.7954777964661939,77.56345759566386,75.84340234430796,-2.312923021195715,-4.562337789764598,-7.132035589968581,-18.024609313780402,20.194274114398507,2.220001220703125,1.741361467528364,3.8124980926513814,-1.6539734236774564,9.27896960898022,1.0792623344869554,6.545733850815807,-3.1633716205340647,85.02013912055114,12.431902193363754,2.73323575816442,8,-2.74499893188478,-4.609996795654311,-7.942497253417983,-15.904994964599624,-5.089996337890639,3,-0.012422344495436222,4.217388419883166,113.76000213623048,2.9758985200845665,114.0,1.4130295968885098,114.36000061035156,-0.012422344495436222
5866,2018-08-24,114.33000183105469,115.30999755859376,114.08000183105469,114.4499969482422,970700.0,0.00017500020022898077,-2.9677594014570254,-0.15189237737454084,71.88296548524312,77.62680168927044,-1.7556644166608635,-4.2032142759578335,-6.58575187768632,-17.788869061209056,20.725598966940684,1.2299957275390767,2.1365796884098955,3.4550022125244197,-1.9731720895245388,8.883176514573378,0.7409150614999476,6.169089363548892,-2.6180359942564166,68.3872190351023,-1.6123648530609245,2.7140871510244793,8,-2.4450035095214844,-4.31500244140625,-7.777503967285156,-15.740001678466797,-7.279998779296889,4,-0.009183967768227608,3.310655160919966,114.30999755859376,4.217388419883166,113.76000213623048,2.9758985200845665,114.0,-0.009183967768227608
5867,2018-08-27,113.87999725341795,115.0,113.4499969482422,114.70999908447266,643700.0,-0.003936014785530295,1.1985801787762498,6.916963377415373,76.3512775096037,78.12822929643171,-0.6619834357316705,-3.3367462451029155,-5.624587077704533,-17.080425958230506,21.370147479636415,1.5500030517577983,2.5369738647065674,2.6319976806640426,-2.5257151081524682,7.7897104694805535,0.053141286255794284,5.210854075072291,-1.6699981689452983,53.8709351919525,-15.093583762144704,2.5788563944082545,8,-0.9349975585937358,-3.864997863769517,-7.327499389648423,-15.289997100830064,-5.979995727539048,0,-0.007024898504194965,-2.9677594014570254,114.33000183105469,3.310655160919966,114.30999755859376,4.217388419883166,113.76000213623048,-0.007024898504194965
5868,2018-08-28,114.9800033569336,115.2699966430664,113.66000366210938,113.66000366210938,912400.0,0.009659344310202211,-1.4393838684507123,-1.5903575696295342,80.35714610092965,78.69451103518084,-1.299828951407406,-4.009079557405727,-6.197204157366741,-17.91600713286222,22.904848306919824,1.6099929809570312,3.0307817428170836,3.3300037384033203,-1.664655261220247,8.324662738026888,0.8326742385915367,5.827333238215104,-2.212004547119136,89.3550205132366,19.19412085193197,2.497329499811787,8,-1.2200050354003906,-4.965003967285156,-8.462505340576172,-16.390003204345703,-6.840003967285156,1,-0.021221102541036818,1.1985801787762498,113.87999725341795,-2.9677594014570254,114.33000183105469,3.310655160919966,114.30999755859376,-0.021221102541036818
5869,2018-08-29,114.87999725341795,115.19000244140624,114.31999969482422,115.19000244140624,518300.0,-0.0008697695303172548,4.612827012526672,-0.234852469439066,83.95514987839476,79.34678477555322,-0.8958406810388766,-3.4271498027853937,-5.56944651708659,-17.544523359850572,24.43526290251721,0.870002746582017,3.4233856507399025,2.8124977111816207,-1.758089959974967,7.3830853823382085,0.5272038756033197,5.097791546759922,-1.654438668823218,86.12901558612151,11.413679745461536,2.2852938355782966,8,-1.1199989318847514,-4.864997863769517,-8.242498397827134,-16.289997100830064,-6.489997863769517,2,-0.03133703482060246,-1.4393838684507123,114.9800033569336,1.1985801787762498,113.87999725341795,-2.9677594014570254,114.33000183105469,-0.03133703482060246
5870,2018-08-30,115.62000274658205,116.29000091552734,114.2699966430664,114.75,557500.0,0.00644155214881903,-1.2076435298482884,-2.8064135062634277,85.22330132723206,79.66172750158977,-1.3480661448852516,-3.8237005236577915,-5.719021509396512,-18.006630571504658,25.37791444941806,2.0200042724609375,3.5426298463358563,3.210002899169936,-1.3467599141405202,7.766765712480392,0.9316214925147079,5.488384305825164,-2.019245146667487,76.40854813362206,-2.5411866431542194,2.2783814066552277,8,-1.3700027465820455,-5.115001678466811,-9.190004348754897,-17.030002593994155,-7.2800064086914205,3,-0.038315172115032436,4.612827012526672,114.87999725341795,-1.4393838684507123,114.9800033569336,1.1985801787762498,113.87999725341795,-0.038315172115032436
5871,2018-08-31,116.04000091552734,116.62000274658205,115.19000244140624,115.80999755859376,999900.0,0.0036325735942581705,1.0575440060156638,0.2643708400199736,87.23632702519377,80.20204761611826,-1.592177790142344,-3.8786459838474627,-5.976096325644477,-18.142029926924593,26.17848964527435,1.4300003051758097,3.5294103665773378,3.27200088500976,-1.241886963525758,7.785888733545278,1.015056960742001,5.528944809277519,-1.9013946524902252,81.70344573633105,-2.4919355819774722,2.2569439242677554,8,-1.625,-5.369998931884766,-9.712501525878906,-17.450000762939453,-7.400001525878906,4,-0.05877283385915277,-1.2076435298482884,115.62000274658205,4.612827012526672,114.87999725341795,-1.4393838684507123,114.9800033569336,-0.05877283385915277
5872,2018-09-04,117.2699966430664,117.61000061035156,115.97000122070312,116.11000061035156,815500.0,0.010599756272274163,-1.2777851364024095,5.043387401731827,86.3257121136659,80.6010780383489,-2.644028831974623,-4.85508380349485,-7.083867720511137,-19.0829736501108,26.551344200532455,1.6399993896484375,3.473103560046397,4.18299674987793,-0.6617071520645226,9.027700651820382,1.7606447989066965,6.605348700849163,-3.0,91.39229797540823,8.342805213994964,2.422351950971228,9,-2.359996795654297,-6.1049957275390625,-9.057497024536133,-18.679996490478516,-10.30999755859375,1,-0.08714926139560752,1.0575440060156638,116.04000091552734,-1.2076435298482884,115.62000274658205,4.612827012526672,114.87999725341795,-0.08714926139560752
5873,2018-09-05,118.87000274658205,119.0999984741211,116.75,117.91000366210938,1066400.0,0.01364378058597171,2.3098790571724845,0.827588248061416,86.97615021656868,81.7634985836106,-3.889611368792515,-6.065927991145699,-8.48992375338429,-20.3955807420423,27.010424029103763,2.3499984741210938,3.312365380962646,5.338502883911147,0.08040475702618721,10.596601010796107,2.709453820468667,7.967551947353627,-3.9320053100586136,95.23818550004927,12.725945141505008,2.6290490634424826,9,-3.2150039672851705,-6.960002899169936,-9.557504653930678,-20.280002593994155,-14.819999694824247,2,-0.09228569838674938,-1.2777851364024095,117.2699966430664,1.0575440060156638,116.04000091552734,-1.2076435298482884,115.62000274658205,-0.09228569838674938
5874,2018-09-06,118.80999755859376,119.41000366210938,118.0500030517578,118.58999633789062,1154800.0,-0.0005047967241676998,-1.092328278322902,0.22916815678421854,85.50886057444109,82.64632113680808,-3.3949463117426575,-5.589166664233744,-8.25007519092452,-20.065247262891447,28.005133569996616,1.3600006103515767,3.119896948651828,4.831997680664074,-0.6330665204270502,10.297061881755198,2.0994655801185047,7.564529781209643,-3.0395999145508057,88.32674544426347,6.26065915676098,2.732532100545565,9,-2.379997253417983,-6.444995880126967,-10.044998168945327,-20.219997406005874,-12.049995422363281,3,-0.0898072417153547,2.3098790571724845,118.87000274658205,-1.2777851364024095,117.2699966430664,1.0575440060156638,116.04000091552734,-0.0898072417153547
5875,2018-09-07,119.16000366210938,120.1999969482422,118.6999969482422,118.8499984741211,1571700.0,0.002945931409038094,-3.9179663560755214,1.4091066722151955,84.34658420771589,84.03116766152726,-3.3353803590308218,-5.451566820973397,-8.348954339711526,-20.147649960014505,28.84846461716807,1.5,2.968422503032528,4.695003509521484,-0.7957025177391301,10.185709536782099,1.9496504958911771,7.440356523151792,-2.661684814453139,79.24162821508503,-0.9869155868691735,2.745353013630307,9,-2.3350067138671733,-5.890007019042969,-10.707504272460938,-20.570003509521484,-12.420005798339858,4,-0.09038271182837831,-1.092328278322902,118.80999755859376,2.3098790571724845,118.87000274658205,-1.2777851364024095,117.2699966430664,-0.09038271182837831
5876,2018-09-10,118.68000030517578,119.29000091552734,117.2300033569336,117.4499969482422,1006200.0,-0.004028225429521637,-1.4670769202655227,3.9676863633007193,78.05181821514586,84.22011662880973,-2.428859497747027,-4.475665172050483,-7.686890698593572,-19.405546524069095,30.120432079131398,2.05999755859375,2.993313399818547,3.754500198364255,-1.5126234153364493,9.02162381206496,1.1209383915139028,6.388062005214607,1.5199966430664205,64.06623691909205,-13.397681631694994,2.633561806850352,9,-1.75,-4.600002288818359,-10.227500915527344,-20.09000015258789,-8.590003967285156,0,-0.0871250753344851,-3.9179663560755214,119.16000366210938,-1.092328278322902,118.80999755859376,2.3098790571724845,118.87000274658205,-0.0871250753344851
5877,2018-09-11,119.37999725341795,120.93000030517578,118.9499969482422,120.51000213623048,1173300.0,0.005898187954517908,1.0101544467336772,-0.9187006494272104,83.45756355668821,84.56460745722737,-2.5330085582436226,-4.621061306018717,-8.162635923747573,-19.836712053425558,31.64781578639956,2.25,2.987020860907762,3.9519973754882614,-0.9739838304328288,8.877978581409351,1.4890067725277163,6.414987978448806,-2.149993896484361,62.918589985781246,-13.222846509102133,2.462990602960546,9,-1.7799987792968608,-4.934997558593736,-11.087497711181626,-20.664997100830064,-9.439994812011719,1,-0.0899648024029589,-1.4670769202655227,118.68000030517578,-3.9179663560755214,119.16000366210938,-1.092328278322902,118.80999755859376,-0.0899648024029589
5878,2018-09-12,118.73999786376952,119.75,118.45999908447266,119.5199966430664,754200.0,-0.0053610270093226164,1.0806374207838554,0.6902614237873993,79.50222914851201,84.06983848724039,-1.456758229198968,-3.566950489590724,-7.380181129360764,-18.94947121693015,32.537817219648545,1.2900009155273438,3.109147655040985,2.932998275756816,-1.7717776817761717,7.637774233289804,0.5806102969903293,5.285386254523303,-1.5099945068359233,40.81069600755479,-36.16711147045395,2.3523879787664934,9,-1.1399993896484233,-4.294998168945298,-10.329998016357408,-20.024997711181626,-9.079994201660142,2,-0.0992083458921067,1.0101544467336772,119.37999725341795,-1.4670769202655227,118.68000030517578,-3.9179663560755214,119.16000366210938,-0.0992083458921067
5879,2018-09-13,118.8499984741211,119.61000061035156,118.19000244140624,119.41999816894531,862100.0,0.0009263989584855636,1.9894554244734035,0.7307699831761673,78.3748704201199,83.30890171978348,-1.0553760675499717,-3.335230501497904,-7.316431014801992,-18.809080688251683,32.910981472480685,1.4199981689453267,3.2675349453201363,2.717498779296875,-1.8768130160034673,7.311810574597217,0.42034288164670386,5.014654676947046,-1.545995178222654,43.7836879286383,-30.847627495707883,2.2971558976501694,9,-0.7899971008300781,-4.404998779296875,-10.362499237060547,-19.564998626708984,-12.519996643066406,3,-0.12452667742848911,1.0806374207838554,118.73999786376952,1.0101544467336772,119.37999725341795,-1.4670769202655227,118.68000030517578,-0.12452667742848911
5880,2018-09-14,119.0500030517578,119.4000015258789,118.38999938964844,119.4000015258789,815800.0,0.0016828319747959064,4.771465940054496,0.6140327394895244,78.85072758712647,82.37716844888712,-0.8020080707120627,-3.2140807551998734,-7.385780211111111,-18.744610418665616,33.04875155518632,1.0100021362304688,3.300814177877271,2.6090030670165874,-1.8934216428447428,7.1114277768779175,0.3577907120859152,4.8602154219472595,-1.673479815673815,49.18922151243554,-25.148316137012046,2.2512123549306673,9,-0.6000022888183452,-4.6050033569335795,-10.562503814697251,-19.180004119873033,-11.920005798339844,4,-0.10323394036524425,1.9894554244734035,118.8499984741211,1.0806374207838554,118.73999786376952,1.0101544467336772,119.37999725341795,-0.10323394036524425
5881,2018-09-17,117.9800033569336,118.91999816894531,117.41999816894531,118.58999633789062,992200.0,-0.008987817449773727,1.3622109683349253,1.7428446866484306,73.29540035962059,80.92935603177096,0.6393559008289031,-1.9170976509081896,-6.223556524071697,-17.42516923833179,32.7873980551598,1.6300048828124858,3.314870255918123,1.332503128051755,-3.0467200620835087,5.711726318187019,-0.8571084670158768,3.522114723119387,2.9499969482421875,15.954554050206168,-58.45318606003096,2.1896115950676323,9,0.8599967956542969,-3.535003662109375,-9.492504119873047,-18.110004425048828,-10.780006408691392,0,-0.09527042866034563,4.771465940054496,119.0500030517578,1.9894554244734035,118.8499984741211,1.0806374207838554,118.73999786376952,-0.09527042866034563
5882,2018-09-18,118.9000015258789,119.54000091552734,117.01000213623048,117.91000366210938,1697600.0,0.007797916110936054,1.2290771107742546,-1.622965992520606,72.73774078545357,79.34731053942484,-0.02806158721712393,-2.6135279824800364,-7.01778408485626,-18.115466897139896,32.459869470841845,2.529998779296861,3.2721782379267097,2.025501251220703,-2.325036694473283,6.3760391969146895,-0.14976772162629004,4.200770224067696,1.9597987365722673,68.9781336927132,-3.3926886569669676,2.175268972846991,9,0.06999969482421875,-4.210002899169922,-10.41250228881836,-19.03000259399414,-14.989997863769531,1,-0.07409592157213518,1.3622109683349253,117.9800033569336,4.771465940054496,119.0500030517578,1.9894554244734035,118.8499984741211,-0.07409592157213518
5883,2018-09-19,117.88999938964844,119.8499984741211,117.08000183105469,119.76000213623048,1662900.0,-0.008494551078795709,1.7024417838680745,-1.8888957390895713,65.79221034985468,77.1565716255819,0.9256499325473868,-1.3672542091331366,-5.870844734295588,-16.904693228790876,32.399370218415484,2.7699966430664062,3.153158334011195,0.8209991455078125,-3.331767562967457,4.973765853983082,-1.2553842087298221,2.897382499745447,2.815808947753908,30.985858737816784,-38.006965318681864,2.076383354237635,9,1.0800018310546875,-3.1949996948242188,-9.252500534057617,-18.020000457763672,-11.459999084472656,2,-0.06743571964883954,1.2290771107742546,118.9000015258789,1.3622109683349253,117.9800033569336,4.771465940054496,119.0500030517578,-0.06743571964883954
5884,2018-09-20,116.4499969482422,124.0,114.9000015258789,122.62000274658205,3697400.0,-0.012214797258983445,1.038073496782931,3.29946349523671,54.056660270317245,73.7910245214265,2.23021176496664,0.2999894645196406,-4.329091584051909,-15.24502640274774,32.813047739879366,9.099998474121094,2.9478978670315,-0.7535030364990121,-4.61935575346628,3.112349680468256,-2.686429394982639,1.1794233219846149,0.5600051879882812,17.032919585329918,-48.91420462582917,1.9329263584836311,9,3.0000038146972514,0.840003967285142,-7.55749893188478,-16.239997863769545,-12.539993286132827,3,-0.05830823069193147,1.7024417838680745,117.88999938964844,1.2290771107742546,118.9000015258789,1.3622109683349253,117.9800033569336,-0.05830823069193147
5885,2018-09-21,112.88999938964844,117.0,112.5999984741211,116.9000015258789,3062000.0,-0.030571040376892844,1.0902624621021977,0.6499186981816832,38.21990544585104,69.36525643594929,5.372223653394826,3.9507044187696465,-0.7365941965491345,-11.490861179851066,33.289570177908544,4.400001525878906,2.492293172893824,-4.2425006866455135,-8.375066938996895,-0.10993443429413219,-6.308783812821204,-2.176217560469823,11.110000610351562,2.543867339570251,-58.87339663899782,2.0662831261756907,9,5.409999847412109,5.215000152587891,-3.332500457763672,-12.680000305175781,-7.7299957275390625,4,-0.05810964296271648,1.038073496782931,116.4499969482422,1.7024417838680745,117.88999938964844,1.2290771107742546,118.9000015258789,-0.05810964296271648
5886,2018-09-24,113.27999877929688,113.73999786376952,110.72000122070312,111.2699966430664,1811400.0,0.0034546850186643052,1.0614309409672509,-0.5012471484915306,34.07824834762697,63.87866585716472,4.621701226542086,3.665963985944046,-1.1114583006252445,-11.661536801630447,33.11885796159861,3.019996643066392,2.054321778725395,-3.8000011444091797,-8.105533392238328,0.505531103419969,-5.952767268323754,-1.6472350204946054,10.720001220703125,19.277091821610032,-36.76439365291128,2.1527661239145734,9,4.0800018310546875,4.0800018310546875,-3.339998245239258,-12.704998016357422,-5.209999084472656,0,-0.05429026829229533,1.0902624621021977,112.88999938964844,1.038073496782931,116.4499969482422,1.7024417838680745,117.88999938964844,-0.05429026829229533
5887,2018-09-25,113.08000183105469,114.04000091552734,112.62999725341795,113.87000274658205,1475400.0,-0.0017655098022365534,1.49558776863301,-0.3930348636389587,23.989243456927397,57.71055633587755,4.284639809437579,4.008470674236463,-0.8722253546371235,-11.238597759357916,33.39324768784238,1.4100036621093892,1.5877636186002917,-3.959998321533206,-8.403363706103377,0.4833670630369653,-6.181681013818292,-1.7383156292481203,10.388798217773441,17.771090566896238,-31.936180209976296,2.2216826922850847,9,4.279998779296875,4.279998779296875,-2.880002975463867,-11.430004119873047,-6.529998779296889,1,-0.05199862741068406,1.0614309409672509,113.27999877929688,1.0902624621021977,112.88999938964844,1.038073496782931,116.4499969482422,-0.05199862741068406
5888,2018-09-26,112.54000091552734,114.22000122070312,112.4000015258789,113.41000366210938,1269500.0,-0.0047753882807158865,-2.165212660797569,1.1012680232164906,22.99744964176027,51.557509582726475,4.305446955937512,4.59171992709139,-0.2694401597236151,-10.492498625331834,33.53327566525953,1.8199996948242188,1.1677505311828895,-4.3779991149902315,-9.17910274816984,0.4231045181893762,-6.778550931580028,-1.9774472984004348,10.418847180175788,13.704818238850628,-29.831923146435834,2.4005518165898008,9,4.819999694824219,4.819999694824219,-2.114999771118164,-10.014999389648438,-7.680000305175781,2,-0.07668382071451785,1.49558776863301,113.08000183105469,1.0614309409672509,113.27999877929688,1.0902624621021977,112.88999938964844,-0.07668382071451785
5889,2018-09-27,111.27999877929688,113.0999984741211,111.08999633789062,112.27999877929688,916700.0,-0.011196038084060667,-1.9130362671384342,1.1494216586426735,18.530342676697742,44.85524459267884,4.893302858412895,5.869102644640392,0.9829381387373672,-9.016943024148858,33.45218730801781,2.0100021362304688,0.5538512172651622,-5.458001327514651,-10.81820428512414,-0.09779836990516344,-8.138102806319395,-2.7778998487099074,11.189295441406259,8.91716030964657,-28.859622822053907,2.6801014788047453,9,6.0800018310546875,6.0800018310546875,-0.7699985504150391,-8.669998168945312,-5.979995727539077,3,-0.04358373946193295,-2.165212660797569,112.54000091552734,1.49558776863301,113.08000183105469,1.0614309409672509,113.27999877929688,-0.04358373946193295
5890,2018-09-28,111.19000244140624,111.88999938964844,110.97000122070312,111.29000091552734,1807700.0,-0.0008087377684926622,-2.407394848754574,0.09999847412110796,19.12613536800663,38.8364373713884,4.191933820668993,5.9133797723528545,1.075068707600522,-8.715476265736683,32.90260008536392,0.9199981689453125,-0.04278458726930978,-5.326497650146493,-11.22074193740282,0.5677466371098348,-8.273619793774657,-2.379375506518329,10.809320059296894,13.428606305803164,-20.154310118709596,2.9471221436281674,9,6.169998168945327,6.169998168945327,-0.6800022125243999,-8.180004119873033,-4.850006103515611,4,-0.06547350138905883,-1.9130362671384342,111.27999877929688,-2.165212660797569,112.54000091552734,1.49558776863301,113.08000183105469,-0.06547350138905883
5891,2018-10-01,109.22000122070312,111.18000030517578,109.01000213623048,111.12999725341795,1444100.0,-0.017717431220862112,1.1591998633542588,19.10025177385844,12.089571359028454,32.09775187956339,5.351410064379024,7.743246656179423,3.0678777204861376,-6.536447317206282,32.04121709700265,2.180000305175753,-0.7259137838348408,-6.955498886108401,-13.694408280544536,-0.21658949167226638,-10.324953583326476,-3.5860441888903267,12.328148428800006,4.030693308536314,-24.773973742855333,3.3694546972180706,10,7.284999847412109,7.284999847412109,1.4124984741210938,-6.210002899169922,1.4300003051757812,0,-0.037172656227952516,-2.407394848754574,111.19000244140624,-1.9130362671384342,111.27999877929688,-2.165212660797569,112.54000091552734,-0.037172656227952516
5892,2018-10-02,107.0500030517578,109.5199966430664,106.94000244140624,109.31999969482422,1715100.0,-0.019868139028495047,-1.0722862771893042,1.188482386447627,10.850654477350716,25.993134560396275,6.329309032844918,9.600556474916715,5.219819400017386,-4.159934188786153,31.049116532001364,2.5799942016601705,-1.5594713180519904,-8.614497375488298,-16.462603208766524,-0.7663915422100729,-12.538550292127411,-4.690444458849186,13.745857746948971,1.510997648301618,-24.710249339909296,3.924052916639116,10,8.419998168945327,8.419998168945327,3.899995803833022,-3.725006103515611,4.169998168945327,1,0.009528226193260991,1.1591998633542588,109.22000122070312,-2.407394848754574,111.19000244140624,-1.9130362671384342,111.27999877929688,0.009528226193260991
5893,2018-10-03,107.9000015258789,108.9499969482422,107.22000122070312,107.44000244140624,1561200.0,0.007940200372625217,-2.8444284321621134,-0.20264306816387254,15.060631053732948,21.660242425220236,4.373080524776867,8.312774752135937,4.447021949545075,-4.780251690615799,29.511774035121796,1.8999938964844034,-2.3302181271569395,-7.215998840332034,-15.633534250227996,1.2015365695639275,-11.424766545280022,-3.007231135384046,11.787390604243825,15.58441075893966,-8.067677972436245,4.208767704947982,10,4.069999694824219,7.569999694824219,3.579998016357422,-4.575004577636719,4.339996337890611,2,-0.012511570482205414,-1.0722862771893042,107.0500030517578,1.1591998633542588,109.22000122070312,-2.407394848754574,111.19000244140624,-0.012511570482205414
5894,2018-10-04,108.13999938964844,108.66000366210938,107.69000244140624,108.13999938964844,1399600.0,0.0022242619126560115,-1.1555728866433463,0.0,15.276863156463449,19.111015504177175,3.1629654040864494,7.623270249273716,4.328903024812945,-4.733191610177101,27.79580239279933,0.9700012207031392,-3.2328951897649176,-6.442501068115234,-15.219112542416255,2.3341104061857862,-10.830806805265752,-2.054195330964717,10.527601565376969,24.2423775365828,3.6627407820837234,4.388305737150513,10,2.44000244140625,7.3300018310546875,3.747499465942383,-4.81500244140625,4.300003051757798,3,-0.030331041222577015,-2.8444284321621134,107.9000015258789,-1.0722862771893042,107.0500030517578,1.1591998633542588,109.22000122070312,-0.030331041222577015
5895,2018-10-05,108.38999938964844,109.08000183105469,107.45999908447266,108.2300033569336,1574300.0,0.0023118180267340804,1.103898420121773,100.0,17.79714817276161,17.302004373636578,2.466936780965881,6.877659398937993,4.207489411751524,-4.697034847534582,25.6733547851128,1.6200027465820312,-4.082541137211251,-5.654000854492182,-14.568580301464692,3.2605785924803286,-10.111290577978437,-1.1967111310059266,9.33939368428743,34.19805846206466,12.494984373569412,4.457289723486252,10,2.19000244140625,7.0800018310546875,3.497499465942383,-4.2350006103515625,4.0,4,-0.028508131333984887,-1.1555728866433463,108.13999938964844,-2.8444284321621134,107.9000015258789,-1.0722862771893042,107.0500030517578,-0.028508131333984887
5896,2018-10-08,108.33999633789062,108.9499969482422,106.81999969482422,108.43000030517578,1105500.0,-0.0004613253255778549,2.7699158063883824,-0.5625387439797817,12.339487459111794,16.007587040545957,1.9472863708668058,6.443666861853586,4.395563813436922,-4.356983277334194,24.648072473544598,2.129997253417983,-4.766808790791885,-5.1870037078857365,-14.168605742891003,3.7945983271195303,-9.67780472538837,-0.6962026903831031,8.526245485442871,56.296235595969414,38.89710410006227,4.490801017502635,10,2.180004119873047,7.070003509521484,4.037504196166992,-3.6049957275390625,3.7100067138671733,0,-0.01846040306077179,1.103898420121773,108.38999938964844,-1.1555728866433463,108.13999938964844,-2.8444284321621134,107.9000015258789,-0.01846040306077179
5897,2018-10-09,108.63999938964844,109.33999633789062,107.97000122070312,108.1500015258789,1272000.0,0.002769088627455396,-2.223523709508038,-5.444180723912859,15.251684084541338,15.146946423077187,1.0630239230563916,5.584094480879912,4.251570576686959,-4.341810746819618,22.958855852637424,1.3699951171875,-4.9801316021546995,-4.350000762939459,-13.140383105284428,4.440381579405511,-8.745191934111944,0.04519040823302589,7.221618220834131,72.22230632059848,54.20612082709238,4.395191171172482,10,1.3199996948242188,6.770000457763672,3.9025020599365234,-3.7399978637695312,3.279998779296875,1,0.018501492521381557,2.7699158063883824,108.33999633789062,1.103898420121773,108.38999938964844,-1.1555728866433463,108.13999938964844,0.018501492521381557
5898,2018-10-10,106.95999908447266,109.23999786376952,106.87000274658205,108.66000366210938,1220400.0,-0.015463920421706634,-1.5212750847148182,-3.4694122226547295,14.981545867879177,14.752635666541792,2.0878181304761085,6.678739298562618,6.054511674263537,-2.3391530855878955,21.68501947741566,2.3699951171874716,-5.245188081127097,-5.4410011291503935,-14.187686803197565,3.3056845448967778,-9.814343966173979,-1.0676582921268079,7.9974567344440715,5.555538735880304,-12.06514895208884,4.373342837023583,10,2.395000457763672,8.450000762939453,6.07750129699707,2.2050018310546875,4.8600006103515625,2,0.03982799338719234,-2.223523709508038,108.63999938964844,2.7699158063883824,108.33999633789062,1.103898420121773,108.38999938964844,0.03982799338719234
5899,2018-10-11,104.0500030517578,106.91999816894531,103.13999938964844,106.83000183105469,2045700.0,-0.027206395452721188,1.5540606023115071,1.6352889961987849,15.736432091259502,14.376001969125442,4.318525493026669,8.878301389323425,9.069386529760934,0.8613325484284928,20.97635231639763,3.8199996948242188,-5.497420815672598,-7.610997390747087,-16.56225729196818,1.3402625104740054,-12.086627341357627,-3.135367440136548,10.09370715474968,14.677485645656061,-4.649956768066803,4.475629950610543,10,3.109996795654311,9.51999664306642,9.732496261596694,7.859996795654311,7.809997558593764,3,0.07871210544739493,-1.5212750847148182,106.95999908447266,-2.223523709508038,108.63999938964844,2.7699158063883824,108.33999633789062,0.07871210544739493
5900,2018-10-12,106.76000213623048,107.36000061035156,105.12999725341795,105.37999725341795,1670800.0,0.0260451610282475,-1.3723378352054854,-0.4964048520775092,28.580816726527345,16.208362565514207,1.0214646165012908,5.481391020142738,6.425706193938353,-1.5349985323143045,20.14496743520701,3.309997558593764,-5.656201392142833,-4.2864982604980355,-12.777536562324087,4.204540041328016,-8.532017411411061,-0.04097910958500961,6.063262772253907,58.38716981317842,37.440104437541095,4.245519150913027,10,-0.4300041198730611,6.809997558593736,7.637498855590806,5.305000305175767,6.699996948242173,4,0.05320344877782812,1.5540606023115071,104.0500030517578,-1.5212750847148182,106.95999908447266,-2.223523709508038,108.63999938964844,0.05320344877782812
5901,2018-10-15,106.73999786376952,107.54000091552734,105.56999969482422,106.5999984741211,922100.0,-0.00018737609648455944,1.2643620706286776,0.10144847412648031,28.92286043433785,18.21638544962389,0.7293881193421328,4.865608858360517,6.509617921591143,-1.1945856626597475,19.932597562489892,1.970001220703125,-5.65165897335153,-3.7445022583007983,-11.778899873653216,4.28989535705162,-7.761701065977007,0.27269654937541077,4.921275182454565,58.06452009854206,35.199026944572026,4.017198807676211,10,-0.4999999999999858,6.830001831054702,8.30749893188478,5.720001220703139,4.599998474121108,0,0.05293237435782894,-1.3723378352054854,106.76000213623048,1.5540606023115071,104.0500030517578,-1.5212750847148182,106.95999908447266,0.05293237435782894
5902,2018-10-16,110.08999633789062,110.33999633789062,107.25,107.63999938964844,1562300.0,0.03138465937011414,1.0949149386285697,17.500054495914583,43.137241492797,21.33600883174212,-2.3960038598040114,0.8661535731240093,3.1989735206261827,-4.221241840831794,18.961657050916866,3.599998474121108,-5.6034643664547445,0.04599647521972372,-6.943830700343,7.035823650782447,-3.448917112561645,3.5409100630010926,0.548723869544375,96.52777630605753,69.50847378768667,3.4949135877813635,10,-3.3499984741210938,3.4800033569335938,5.415002822875977,2.3700027465820312,1.1200027465820312,1,0.017803676801400492,1.2643620706286776,106.73999786376952,-1.3723378352054854,106.76000213623048,1.5540606023115071,104.0500030517578,0.017803676801400492
5903,2018-10-17,109.94000244140624,110.63999938964844,108.52999877929688,109.88999938964844,1049300.0,-0.0013624661774356284,1.9103517947530702,0.020409434303040357,45.99761911706797,24.749426160698174,-2.152570021411094,0.411092616586231,3.4167263241247667,-3.760344673923001,17.765830245113822,2.1100006103515625,-5.249306102432925,0.29350242614744104,-5.6423827878009405,6.229387640095823,-2.6744401808267497,3.261445033121632,-6.800003051757798,90.66670735677064,58.822986197775606,2.967942606974191,10,-3.0500030517577983,3.629997253417983,6.0824966430664205,2.8849983215332173,1.629997253417983,2,0.01800978427842348,1.0949149386285697,110.08999633789062,1.2643620706286776,106.73999786376952,-1.3723378352054854,106.76000213623048,0.01800978427842348
5904,2018-10-18,109.66000366210938,110.91999816894531,108.77999877929688,109.9000015258789,1219900.0,-0.0025468325730307884,-1.1399912262297582,-4.799664327129835,45.48139562551155,27.825453655448168,-1.826343642340305,0.1647677730871635,3.7658514309102173,-3.171107954873378,15.130439998008658,2.1399993896484375,-4.622795681652136,0.3530033111572237,-4.647468128462307,5.353474750776755,-2.147232408652542,2.8532390309669893,-6.370004272460932,78.23844028319681,42.24503757731126,2.5002357198097633,10,-2.6300048828125,3.9099960327148438,6.362495422363281,3.164997100830078,0.6199951171875,3,0.019697209197351073,1.9103517947530702,109.94000244140624,1.0949149386285697,110.08999633789062,1.2643620706286776,106.73999786376952,0.019697209197351073
5905,2018-10-19,106.33000183105469,109.4000015258789,106.13999938964844,109.4000015258789,1439500.0,-0.030366603317972474,1.123780104425795,12.791779254220046,42.09950669626661,31.132122459576486,1.3194745341021132,3.1390533230084685,7.14253932655464,0.4376967097612976,14.110549104008047,3.5200042724609375,-4.161391115633734,-2.648998641967779,-7.5187842011798836,2.2207869172443253,-5.083891421573824,-0.214105862361734,-2.7348024902343724,14.205651457785192,-24.763774535984496,2.4348927796060504,10,0.6999969482421875,7.239997863769531,9.92249870300293,6.494998931884766,3.5999984741210938,4,0.05200788755823926,-1.1399912262297582,109.66000366210938,1.9103517947530702,109.94000244140624,1.0949149386285697,110.08999633789062,0.05200788755823926
5906,2018-10-22,107.12999725341795,107.72000122070312,106.33999633789062,106.77999877929688,1068500.0,0.007523703645132551,-1.2439042544613228,-0.11400602896187573,50.23638961698344,35.01931196318116,0.368547373201892,1.9549213296195802,6.397876556563816,-0.051104770211509276,14.015490636476189,1.3899993896484375,-3.6864247793128584,-1.541503143310564,-6.029486036900565,2.946479750279437,-3.7854945901055572,0.7024883034844294,-3.241805959472643,20.71125766929888,-22.046449711114768,2.243991446794999,10,-0.09999847412107954,6.440002441406264,9.317502975463881,5.695003509521499,6.220001220703139,0,0.05908710905761505,1.123780104425795,106.33000183105469,-1.1399912262297582,109.66000366210938,1.9103517947530702,109.94000244140624,0.05908710905761505
5907,2018-10-23,107.1999969482422,107.61000061035156,105.41999816894531,106.0,1119700.0,0.0006534089108456431,1.1683146627588135,3.428577656675929,47.831459309166064,38.66930234554637,0.08135786230471354,1.4986567377531514,6.389677045385511,0.17625169089726,13.919164570785107,2.19000244140625,-3.297967735151886,-1.1775032043456832,-5.195257729970521,2.8402513212791547,-3.186380467158102,0.8313740584667357,-3.030533379296884,32.36361416903435,-13.259974405160968,2.008877262812421,10,-0.1699981689453267,6.370002746582017,9.442502975463853,5.625003814697251,4.060005187988281,1,0.03861939839090933,-1.2439042544613228,107.12999725341795,1.123780104425795,106.33000183105469,-1.1399912262297582,109.66000366210938,0.03861939839090933
5908,2018-10-24,103.91000366210938,108.05999755859376,103.76000213623048,106.26000213623048,1381500.0,-0.030690236751791056,-2.2452776954059903,-1.9583370420762065,38.97863847618751,41.25176972164948,3.233218732364193,4.331015694485188,9.6455192370058,3.7447744148824427,14.117233507980709,4.299995422363281,-2.919906082738976,-4.03599662780762,-8.025045820551412,-0.046947435063827925,-6.030521224179509,-2.041472031435731,7.0099945068359375,2.094994539012566,-44.32332873018348,1.9945245963718934,10,3.4299964904785156,9.659996032714844,12.91999626159668,8.914997100830078,6.629997253417969,2,0.07025305711759122,1.1683146627588135,107.1999969482422,-1.2439042544613228,107.12999725341795,1.123780104425795,106.33000183105469,0.07025305711759122
5909,2018-10-25,106.43000030517578,107.12000274658205,104.1500015258789,104.4499969482422,918400.0,0.02425172316672075,-1.3023317019798137,-0.842555167051372,45.43336309012756,43.124274873160616,1.213992381452428,1.5062663137532581,7.08190944822158,1.5113678719839783,14.98122633700645,3.2099990844726705,-2.5834240160371564,-1.2735000610351506,-4.989497475110397,2.442497353040096,-3.131498768072774,0.5844986460024728,4.346797943115234,47.34039818950647,-0.5979417239509672,1.8579987070376245,10,0.9099998474121094,7.1399993896484375,10.40250015258789,6.395000457763672,3.620002746582017,3,0.048294647889787434,-2.2452776954059903,103.91000366210938,1.1683146627588135,107.1999969482422,-1.2439042544613228,107.12999725341795,0.048294647889787434
5910,2018-10-26,103.91000366210938,106.22000122070312,103.26000213623048,105.43000030517578,1286700.0,-0.02367750292061077,-1.0992903580134463,-0.7676737707255289,40.74384275716954,44.43771735347525,3.6735110550577303,3.639498360166428,9.510702648912755,4.279864657219193,16.044759994749686,3.1699981689452983,-2.16098792387416,-3.4294967651367188,-7.133719849361043,0.2747263190876055,-5.281608307248888,-1.5773852230245495,6.726458663940434,13.541711370192585,-31.96219427360674,1.8521115421121639,10,3.1799964904785156,6.159996032714844,14.459997177124023,10.449996948242188,3.839996337890625,4,0.06130300156567414,-1.3023317019798137,106.43000030517578,-2.2452776954059903,103.91000366210938,1.1683146627588135,107.1999969482422,0.06130300156567414
5911,2018-10-29,105.16000366210938,107.9800033569336,104.2300033569336,105.62999725341795,1095200.0,0.012029640611549874,-2.218892130571027,0.30920699295784315,43.00643224857627,44.42318299300628,2.4315197186139983,2.1815892621604007,8.150873075519456,3.280332442167065,17.278001085665302,4.069999694824219,-1.5039673290762323,-1.976496887207034,-5.691778842373651,1.7387850679595829,-3.8341378647903497,-0.1188559096237185,5.181400256347658,39.58340287215159,-2.4358467534821884,1.857640977583309,10,1.9299964904785156,3.5199966430664062,13.042495727539062,9.199996948242188,4.2199935913085795,0,0.04535941876146121,-1.0992903580134463,103.91000366210938,-1.3023317019798137,106.43000030517578,-2.2452776954059903,103.91000366210938,0.04535941876146121
5912,2018-10-30,108.06999969482422,108.16000366210938,104.0999984741211,105.94000244140624,1390300.0,0.027672079986464926,2.5151481123070774,-4.53197084557587,52.12562597047703,45.10407264338506,-0.8885907860604902,-0.6830957910856625,5.146156021044334,0.6394701934461864,17.736062070129847,4.060005187988281,-1.0907271433925132,0.8824993133544865,-2.8557155493932527,4.620714176102226,-0.986608118019376,2.751606744728349,1.9881481523437543,98.16318491311056,49.40280711248273,1.8691074313738667,10,-0.9799995422363281,0.6100006103515625,9.290000915527344,6.290000915527344,-3.2399978637695312,1,0.0488572110132961,-2.218892130571027,105.16000366210938,-1.0992903580134463,103.91000366210938,-1.3023317019798137,106.43000030517578,0.0488572110132961
5913,2018-10-31,106.5500030517578,109.0,106.16999816894531,109.0,1375000.0,-0.014064926874791328,1.3102084540024788,-1.1502347922330505,55.05664029707759,46.167988718003514,0.1117121300504067,0.7700579367602103,6.563421877551988,2.4087624558628136,18.068429828500488,2.8300018310546875,-0.70342851949124,-0.5699974060058679,-4.3027911778813035,3.1627963658695677,-2.4363942919435857,1.29639947993185,3.2362189669726718,57.31711045214113,4.070099780113416,1.8663968859377198,10,-0.2200012207031108,2.129997253417983,10.809997558593764,7.809997558593764,-1.1900024414062358,2,0.0442045889213607,2.5151481123070774,108.06999969482422,-2.218892130571027,105.16000366210938,-1.0992903580134463,103.91000366210938,0.0442045889213607
5914,2018-11-01,104.86000061035156,107.58000183105469,104.81999969482422,106.29000091552734,1290100.0,-0.015861120534978346,-2.6556267968209215,0.5836743209830375,45.991553574986874,46.60043837119465,1.1725350770618093,2.3207161112967754,8.13667450229616,4.3324611476782735,18.589165787241406,2.7600021362304688,-0.8551624549940584,-2.0959999084472685,-5.9270253660711205,1.7350255491765836,-4.011512637259202,-0.18048717963533534,4.665172613078909,27.87454825062154,-23.701015517251623,1.9155127288119285,11,1.2700004577636719,3.259998321533203,12.5,9.5,-3.1100006103515625,3,0.054167463972101704,1.3102084540024788,106.5500030517578,2.5151481123070774,108.06999969482422,-2.218892130571027,105.16000366210938,0.054167463972101704
5915,2018-11-02,105.3000030517578,108.12999725341795,103.88999938964844,105.95999908447266,2956500.0,0.004196094209852674,-1.4367780308727016,0.4615355887170448,47.01493269075959,46.242498712725336,0.6381731064928431,1.7258338331934482,7.564897273700737,4.1382713699204885,19.4641413850878,4.239997863769517,-1.0870179050288158,-1.5014976501465043,-5.338249627684121,2.3352543273911124,-3.4198736389153197,0.41687833862231116,3.974563328184672,27.5930233599787,-22.20494385409252,1.9183759887688117,11,0.8299980163574361,2.214996337890639,12.059997558593764,9.059997558593764,0.009994506835965922,4,0.045109210468543326,-2.6556267968209215,104.86000061035156,1.3102084540024788,106.5500030517578,2.5151481123070774,108.06999969482422,0.045109210468543326
5916,2018-11-05,106.33999633789062,107.38999938964844,105.12000274658205,105.19000244140624,2410400.0,0.009876479164218521,-2.519392957263395,-1.7424254684591838,41.403013143147405,45.52822691650104,-0.5874424306118442,0.5568742908013746,6.401852206417601,3.355667471790639,20.11825973966615,2.269996643066392,-1.2945590006345782,-0.36150436401366903,-4.133120789994621,3.4101120619672827,-2.247312577004152,1.524303848976814,2.6939874723033626,47.945140031473116,3.8905401863404236,1.885808212990478,11,-0.20999526977539062,0.8200035095214844,11.020004272460938,8.020004272460938,-2.1199951171875,0,0.013259391674503629,-1.4367780308727016,105.3000030517578,-2.6556267968209215,104.86000061035156,1.3102084540024788,106.5500030517578,0.013259391674503629
5917,2018-11-06,110.6500015258789,110.66999816894531,106.38999938964844,106.38999938964844,3451300.0,0.04053042445378163,-1.009388090628565,3.7043693442665995,51.36696125692105,46.90470722547143,-4.868582803065237,-3.7890944958410273,2.0308480250290444,-0.6997699810968641,20.458467304285037,4.3300018310546875,-1.0716297217716857,3.848000717163089,-0.23534300743125414,7.931344441757432,1.8063288548659102,5.889672579460267,-7.389999389648423,99.7050642084558,59.00415664290832,2.0416718622971732,11,-3.6850013732910156,-3.6200027465820312,5.854999542236328,3.7099990844726562,-7.4500045776367045,1,-0.011477670627631387,-2.519392957263395,106.33999633789062,-1.4367780308727016,105.3000030517578,-2.6556267968209215,104.86000061035156,-0.011477670627631387
5918,2018-11-07,111.22000122070312,112.19000244140624,109.31999969482422,110.66999816894531,2126200.0,0.005151375390545443,1.3052180041057844,0.1291086328525862,52.970294728450284,47.74214407417395,-4.797076944860748,-4.241021125566434,1.3697532059815671,-1.0128157906863606,20.30529320674088,2.870002746582017,-1.0669306777347458,4.205000305175787,-0.33224762368494964,8.742248234036524,1.9363763407454258,6.473624269606148,-7.81179916381835,88.31324260178819,50.19761890194016,2.2686239644303656,11,-3.4949989318847656,-3.5550003051757812,4.25,3.1399993896484375,-12.330001831054688,2,-0.05745368926015593,-1.009388090628565,110.6500015258789,-2.519392957263395,106.33999633789062,-1.4367780308727016,105.3000030517578,-0.05745368926015593
5919,2018-11-08,112.23999786376952,114.45999908447266,110.9800033569336,111.4000015258789,1441000.0,0.009170982124360183,-3.1428701180744776,1.5272575946732991,62.33820967382787,50.141518176024874,-5.482833823555481,-4.865437566753016,0.27185969355026884,-1.7719491589531629,19.155319584748238,3.4799957275390625,-0.9863346526190071,4.8154972076415845,-0.06069671738490001,9.691691132668069,2.3774002451283422,7.253594170154827,-8.480523791503884,78.99714962347444,36.29323851138892,2.43809696251324,11,-3.06499862670897,-3.43999862670897,1.480003356933608,2.1200027465820455,-8.389999389648423,3,-0.06129719693837221,1.3052180041057844,111.22000122070312,-1.009388090628565,110.6500015258789,-2.519392957263395,106.33999633789062,-0.06129719693837221
5920,2018-11-09,112.44000244140624,113.6999969482422,111.63999938964844,112.33000183105469,1731600.0,0.0017819367555536036,-1.7650872000737525,0.13095367847409975,61.37046896141156,52.18196669967324,-4.85630485443933,-4.867659900951324,-0.029179986187088502,-1.68588306680617,18.185079888248318,2.059997558593764,-0.40224256014431603,4.73150177001952,-0.620184612018889,10.083188152057929,2.0556585790003084,7.407344961038731,-8.038496868408188,78.37261846804293,31.528265456233974,2.6758431910192058,11,-3.265003204345689,-3.640003204345689,0.5849990844726705,1.9199981689453267,-11.810005187988281,4,-0.09507294743235994,-3.1428701180744776,112.23999786376952,1.3052180041057844,111.22000122070312,-1.009388090628565,110.6500015258789,-0.09507294743235994
5921,2018-11-12,112.38999938964844,113.6999969482422,112.08000183105469,113.0,1634200.0,-0.000444708739524069,-1.6341475517622333,-5.545429324456258,61.12302920820375,53.181678170531775,-4.1045067782576155,-4.60897432814474,-0.09641606912828138,-1.5673828601310333,17.263294431824423,1.6199951171875142,-0.10559895685715048,4.398998641967779,-1.3212314891068075,10.119228773042366,1.5388835764304787,7.25911370750508,-7.3849842059619135,74.34944519078687,24.61283541990423,2.8601150655372947,11,-3.2150001525878906,-3.5900001525878906,0.6350021362304688,1.970001220703125,-13.30999755859375,0,-0.0629949450084859,-1.7650872000737525,112.44000244140624,-3.1428701180744776,112.23999786376952,1.3052180041057844,111.22000122070312,-0.0629949450084859
5922,2018-11-13,112.0500030517578,114.08999633789062,111.52999877929688,112.70999908447266,2067700.0,-0.0030251476086576856,-2.011753723807686,1.081959626785425,69.9705680420298,54.838781253304234,-3.5096531097846224,-4.336968975083636,0.08032062470944368,-1.189071654821035,17.618917751240147,2.55999755859375,0.5713148259615082,3.961001968383769,-1.9737758437125592,9.895779780480098,0.9936130623355979,6.9283908744319405,-6.477688834024107,53.11291208383402,-2.540571119833423,2.967388906048166,11,-2.8750038146972514,-3.2500038146972514,0.9149971008300923,2.309997558593764,-12.870002746582017,1,-0.06987953251047985,-1.6341475517622333,112.38999938964844,-1.7650872000737525,112.44000244140624,-3.1428701180744776,112.23999786376952,-0.06987953251047985
5923,2018-11-14,111.91999816894531,113.5500030517578,111.16000366210938,112.43000030517578,1632800.0,-0.0011602398864053454,-1.354689467255459,0.7727351543805537,65.25847280623077,56.97955005677578,-2.8360487864450477,-4.269944381708967,-0.00939173534669635,-0.9960504779176915,18.06945185750535,2.3899993896484233,1.1518089438935135,3.731997299194333,-2.3957112097995577,9.859705808188224,0.6681430446973877,6.7958515536912785,-5.8144228592072835,27.01137833512376,-28.46703998807233,3.0638542544969463,11,-2.7449989318847656,-3.1199989318847656,0.7650012969970703,2.44000244140625,-15.209999084472656,2,-0.07791280703507619,-2.011753723807686,112.0500030517578,-1.6341475517622333,112.38999938964844,-1.7650872000737525,112.44000244140624,-0.07791280703507619
5924,2018-11-15,111.81999969482422,112.9800033569336,109.81999969482422,111.29000091552734,1732400.0,-0.0008934817347847623,1.217541680497703,-1.0392089398177928,75.40140073138312,60.1336020612895,-1.838262128869772,-4.215982969144946,-0.13286814616543552,-0.8415995951994546,18.463020120669096,3.160003662109375,1.263534486033194,3.523999023437497,-2.786363366101881,9.834361412976875,0.3688178286678152,6.679180218207179,-5.213158958602108,46.83844431698998,-13.3686448252203,3.1551811947696855,11,-2.029998779296875,-3.020000457763672,0.5625,2.5400009155273438,-13.25,3,-0.11563226918676395,-1.354689467255459,111.91999816894531,-2.011753723807686,112.0500030517578,-1.6341475517622333,112.38999938964844,-0.11563226918676395
5925,2018-11-16,111.86000061035156,111.98999786376952,109.75,111.08000183105469,1604500.0,0.0003577259491729379,3.3077160086272306,1.471699199631485,73.32867919034918,63.68089828875637,-0.9497449988848103,-4.026909882596499,-0.41177016966915403,-0.7949075064959032,17.91584227162513,2.239997863769517,1.4284205882430712,3.2874999999999943,-3.143610223618026,9.718610223618015,0.0719448881909841,6.5030551118090045,-4.781970373234415,48.617566607834725,-13.611763838037938,3.2155551118090093,11,-1.4350013732910156,-3.0,-1.4950008392333984,1.7099990844726562,-13.309997558593764,4,-0.07160738505743602,1.217541680497703,111.81999969482422,-1.354689467255459,111.91999816894531,-2.011753723807686,112.0500030517578,-0.07160738505743602
5926,2018-11-19,113.45999908447266,114.0500030517578,111.25,111.75,1460700.0,0.01430358005892085,-1.0664236145324426,2.192309949528542,70.65133382831824,65.82360635224495,-1.6020295491167076,-5.405508590612186,-2.221528942680891,-2.3320389217358866,17.624561218334534,2.8000030517577983,2.0812563568911457,4.570998382568362,-2.176468636991885,11.31846540212861,1.1972648727882387,7.944731892348486,-5.939050716514174,85.48392200431746,26.651593879074184,3.373733509780124,11,-1.5699996948242188,-4.599998474121094,-3.510000228881836,0.1100006103515625,-15.120002746582031,0,-0.11307951643382774,3.3077160086272306,111.86000061035156,1.217541680497703,111.81999969482422,-1.354689467255459,111.91999816894531,-0.11307951643382774
5927,2018-11-20,111.33999633789062,113.19000244140624,110.69000244140624,112.62999725341795,1128800.0,-0.01868502347689649,1.0746790762461267,-0.7543869042041919,67.54575118465145,67.44310151404508,0.6997255157632196,-3.119376754553045,-0.3628123614802945,-0.14584943124181393,16.914677555303903,2.7699966430664205,2.6881932954232894,2.2439956665039062,-4.539221149722167,9.02721248272998,-1.147612741609123,5.635604074616936,-3.402704926941297,36.9766327779849,-21.13660648523456,3.3916084081130333,11,0.7650032043457031,-2.4799957275390625,-1.43499755859375,2.2300033569335938,-11.479995727539062,1,-0.11011312116114813,-1.0664236145324426,113.45999908447266,3.3077160086272306,111.86000061035156,1.217541680497703,111.81999969482422,-0.11011312116114813
5928,2018-11-21,111.20999908447266,111.9499969482422,110.45999908447266,111.44000244140624,707900.0,-0.0011675701247866321,1.3840111328804183,0.17829704937810703,76.26135810750696,68.9901180066761,0.9254787362936412,-2.544920413473079,-0.48036675777305504,0.011130991836182602,15.609964682905883,1.4899978637695455,3.4209453323842496,1.7489986419677734,-4.63300025192197,8.130997535857517,-1.4420008049770985,4.939998088912645,-2.8813452131119277,33.95344298362354,-26.828764627891537,3.19099944694487,11,0.7099990844726562,-2.3499984741210938,-1.0550003051757812,2.3600006103515625,-11.279998779296875,2,-0.10817371529838027,1.0746790762461267,111.33999633789062,-1.0664236145324426,113.45999908447266,3.3077160086272306,111.86000061035156,-0.10817371529838027
5929,2018-11-23,111.56999969482422,112.81999969482422,110.5199966430664,110.5199966430664,638700.0,0.003237124479050779,-3.380945460886751,-4.565164029588632,76.10322867533796,70.62709130822347,0.5145552216714151,-2.6352096919309247,-1.0923859490407466,-0.30610665612768173,14.362051377081015,2.3000030517578125,3.6033132226298505,1.851999282836914,-4.4292511502529806,8.133249715926809,-1.2886259337080332,4.992624499381861,-2.8734651106767757,42.3255442593284,-21.719022558218505,3.140625216544944,11,0.34999847412109375,-2.7099990844726562,-1.3400001525878906,2.0,-13.25,4,-0.1331899314421252,1.3840111328804183,111.20999908447266,1.0746790762461267,111.33999633789062,-1.0664236145324426,113.45999908447266,-0.1331899314421252
5930,2018-11-26,110.27999877929688,112.93000030517578,109.27999877929688,112.6500015258789,1441700.0,-0.011562256153588413,1.4914683588471023,-2.257138912705448,66.068512655077,71.17658946898717,1.638213602118384,-0.8891006032918369,-0.08103734676573993,0.9953199331581857,12.568280524374275,3.6500015258789062,3.668925836146869,0.24349861145019247,-5.412633269201251,5.899630492101636,-2.584567328875522,3.071564551775907,-1.2376563251299189,20.964341809364537,-43.25297012208016,2.8280659403257182,11,1.404998779296875,-1.4199981689453125,0.020000457763671875,3.2900009155273438,-8.879997253417969,0,-0.10618425112524577,-3.380945460886751,111.56999969482422,1.3840111328804183,111.20999908447266,1.0746790762461267,111.33999633789062,-0.10618425112524577
5931,2018-11-27,109.93000030517578,111.11000061035156,109.25,109.79000091552734,1629800.0,-0.003173725770722391,-2.049178277509568,-0.05907140396792439,45.6626448435423,68.47570911359966,1.7908962443971745,-0.17225476982397936,0.014991159929337528,1.340614100064471,11.623319998307021,1.8600006103515625,3.3732796723925134,-0.34499969482422443,-5.516880406301468,4.826881016653019,-2.930940050562853,2.2409406609144042,4.529998779296875,17.258880299908665,-40.71509965525351,2.5859403557386247,11,1.720001220703125,-1.0699996948242188,0.3699989318847656,3.6399993896484375,-5.9899978637695455,1,-0.10352039681457348,1.4914683588471023,110.27999877929688,-3.380945460886751,111.56999969482422,1.3840111328804183,111.20999908447266,-0.10352039681457348
5932,2018-11-28,113.3499984741211,114.1500015258789,110.72000122070312,110.72000122070312,1693600.0,0.031110690070509373,-1.6083679750753512,18.785776566757495,59.5515558830835,67.84160723324996,-1.592805515100551,-3.3480638330855754,-3.65413143785905,-2.0538703416073787,11.144123616455607,4.220001220703125,3.1684848221351984,2.8109985351562443,-2.4256000567355898,8.047597127048078,0.19269923921032728,5.429297831102161,1.005800628662115,83.67341219114586,28.316995928776045,2.6182992959459184,11,-1.6499977111816406,-4.489997863769531,-3.049999237060547,0.220001220703125,-7.729995727539048,2,-0.13242172331971758,-2.049178277509568,109.93000030517578,1.4914683588471023,110.27999877929688,-3.380945460886751,111.56999969482422,-0.13242172331971758
5933,2018-11-29,111.26000213623048,113.20999908447266,109.87000274658205,112.1999969482422,1328000.0,-0.018438432871860866,1.2567549803723577,-0.35741284930624656,45.99019791471572,64.57369580917582,0.4399951382816738,-0.935054612884656,-1.810121505733278,0.05980477704896714,10.92597311363807,3.4799957275390483,2.9123863490922304,0.4855022430420064,-4.408164475943266,5.379168962027279,-1.9613311164506229,2.9323356025346357,2.993680984497061,41.0204389858828,-10.876909148536122,2.4468333594926346,11,0.43999862670897016,-2.4000015258789205,-0.9600028991699361,2.309997558593736,-6.3899993896484375,3,-0.10246271172923738,-1.6083679750753512,113.3499984741211,-2.049178277509568,109.93000030517578,1.4914683588471023,110.27999877929688,-0.10246271172923738
5934,2018-11-30,110.54000091552734,111.87999725341795,109.58999633789062,111.4499969482422,1875100.0,-0.006471339267291598,1.5875765634900707,0.9680862288668814,42.54316387570917,61.15308299643803,1.0720743238038892,0.24484988647952832,-1.303122189610832,0.7890001433925846,10.160626230869205,2.2900009155273295,2.4626147534981726,-0.5184989929199162,-4.550305278050814,3.513307292210982,-2.534402135485365,1.4974041496455328,3.6136085427856557,26.326541098289923,-21.3039011411608,2.0159031425654463,11,1.1599998474121094,-1.6800003051757812,-0.08500099182128906,3.029998779296875,-4.760002136230469,4,-0.09598335916841116,1.2567549803723577,111.26000213623048,-1.6083679750753512,113.3499984741211,-2.049178277509568,109.93000030517578,-0.09598335916841116
5935,2018-12-03,110.0500030517578,111.4800033569336,108.1999969482422,111.08999633789062,1959200.0,-0.0044327651502734655,2.604388141788777,1.1428547474324018,41.12292246493251,57.872148400506276,1.428550936413373,1.1688809234386355,-0.9214447658556963,1.2705867267267195,8.813975663952785,3.280006408691392,2.154071104918444,-1.245996856689473,-4.287537289996564,1.795543576617618,-2.7667670733430185,0.2747733599640725,4.005534217388941,31.0925156338351,-12.614602724359749,1.5207702166535488,12,1.1249961853027486,-1.1900024414062358,0.4049968719482564,3.5199966430664205,-2.0600051879882812,0,-0.10658794213223988,1.5875765634900707,110.54000091552734,1.2567549803723577,111.26000213623048,-1.6083679750753512,113.3499984741211,-0.10658794213223988
5936,2018-12-04,107.75,111.0,107.58000183105469,109.61000061035156,1635700.0,-0.020899618246044804,-2.109093557314172,1.7884736710829163,35.79919674667289,54.3447534629531,3.166392135949337,3.7733981814405126,1.2287055071030153,3.53754174414874,7.320784199346683,3.4199981689453125,1.6225498270709977,-3.616500091552737,-6.206149018310697,-1.0268511647947776,-4.911324554931724,-2.3216756281737503,6.07131565631056,2.587491276129516,-38.28039621142285,1.2948244633789834,12,3.115001678466797,1.4249992370605469,0.8299999237060547,5.819999694824219,-1.8300018310546875,1,-0.05893270045588017,2.604388141788777,110.0500030517578,1.5875765634900707,110.54000091552734,1.2567549803723577,111.26000213623048,-0.05893270045588017
5937,2018-12-06,109.37999725341795,109.5999984741211,105.87999725341795,107.19000244140624,1650200.0,0.015127584718496179,1.8289012209944715,-1.1774161792332871,42.367781931255585,50.578800554480736,1.3735772042524985,2.1538036162742884,-0.5288459684576168,1.8965726522167046,7.596291457659704,3.720001220703139,1.1725262765951072,-1.9230026245117386,-4.645502065023223,0.7994968159997455,-3.2842523447674807,-0.5617529042559966,4.066839573377251,47.748964879813556,4.916476475969063,1.3612497202557405,12,0.635002136230483,-0.20499801635740766,-1.4949970245361186,4.190002441406264,-2.1199951171874716,3,-0.04973482308111621,-2.109093557314172,107.75,2.604388141788777,110.0500030517578,1.5875765634900707,110.54000091552734,-0.04973482308111621
5938,2018-12-07,104.83000183105469,109.87999725341795,104.27999877929688,109.18000030517578,1753800.0,-0.04159805756642665,-1.0550435855044373,-1.9863053785616989,33.42816119917214,45.83712639046231,5.501989953629703,6.535615087842629,3.85550250259044,6.423397304594914,8.226641229971847,5.5999984741210795,0.5317323690809133,-6.153498077392584,-10.12863728170234,-2.1783588730828285,-8.141067679547461,-4.165928475237706,8.011487829870333,7.236883712945994,-33.639392845634916,1.987569602154875,12,4.384998321533203,4.344997406005859,3.0549983978271484,8.739997863769531,1.9599990844726562,4,0.0075360192857816255,1.8289012209944715,109.37999725341795,-2.109093557314172,107.75,2.604388141788777,110.0500030517578,0.0075360192857816255
5939,2018-12-10,105.36000061035156,105.94000244140624,103.27999877929688,104.83000183105469,1816400.0,0.005055792903171152,2.1479287803821374,-0.12183884257659652,34.93974966519734,42.37837494714235,4.468361612858189,5.759024539547283,3.2032199722516452,5.844812516668156,8.201809759794434,2.660003662109361,0.05181721480617796,-5.27949943542481,-9.930169215787387,-0.6288296550622334,-7.604834325606106,-2.954164545243515,6.625339962410649,25.36586182802052,-13.930924984116096,2.325334890181289,12,3.354999542236328,3.509998321533203,2.145000457763672,8.209999084472656,2.6500015258789205,0,-0.004650701033892868,-1.0550435855044373,104.83000183105469,1.8289012209944715,109.37999725341795,-2.109093557314172,107.75,-0.004650701033892868
5940,2018-12-11,101.75,106.52999877929688,100.87999725341795,106.4000015258789,2043700.0,-0.03426348319512895,1.3014281430100918,-8.773607992169056,25.180151145525485,40.10254231402937,7.5333484051693205,8.987908723572218,6.649368377859645,9.390170780107582,8.428340406983793,5.6500015258789205,-0.6488822338212259,-8.35499992370606,-14.38656704582057,-2.323432801591551,-11.370783484763322,-5.3392163626487985,9.190699557546367,8.596862751602337,-23.830721837031994,3.015783561057256,12,5.7649993896484375,5.9199981689453125,5.375,11.819999694824219,7.269996643066406,1,0.03960686760979737,2.1479287803821374,105.36000061035156,-1.0550435855044373,104.83000183105469,1.8289012209944715,109.37999725341795,0.03960686760979737
5941,2018-12-12,105.30999755859376,107.0500030517578,104.12999725341795,104.37000274658205,1993500.0,0.03498769099355048,-3.11266742960284,-0.2021493556035013,37.95444916222916,37.70286378949,3.630914382530122,5.133496118993335,3.027016563591445,5.807131451271644,8.576784423310123,5.300003051757798,-1.34028849326981,-4.441002273559562,-10.733329482259805,1.8513249351406813,-7.587165877909683,-1.2948386692094402,4.222203676374619,49.22222561306455,16.652525557575473,3.1461636043501238,12,1.7350006103515483,2.3600006103515483,1.5125026702880717,8.260002136230455,3.3199996948241903,2,0.025448678827331817,1.3014281430100918,101.75,2.1479287803821374,105.36000061035156,-1.0550435855044373,104.83000183105469,0.025448678827331817
5942,2018-12-13,104.22000122070312,106.29000091552734,102.83999633789062,105.47000122070312,1581700.0,-0.010350359540025389,1.3875469247461707,-1.3297945733602798,36.552515309436885,36.65423238890346,3.6762182484547594,5.90981038813041,4.110663413209011,6.8595302444262245,9.118909384664667,3.4500045776367188,-1.8641595668812982,-5.139498519897458,-11.793498448453406,1.5145014086584894,-8.466498484175432,-1.8124985556194844,4.100891456848203,37.111155192057446,4.521656002485194,3.3269999642779706,12,2.1599960327148295,3.4499969482421875,2.424999237060547,9.349998474121094,3.8699951171875,3,0.0163116189630641,-3.11266742960284,105.30999755859376,1.3014281430100918,101.75,2.1479287803821374,105.36000061035156,0.0163116189630641
5943,2018-12-14,103.1999969482422,104.97000122070312,102.62999725341795,103.1999969482422,1631000.0,-0.009787029941602965,-3.105272315990772,-0.0,34.29642202683203,35.73792773902822,3.8360812440093923,6.580419852483786,5.084932562197466,7.878096551622164,9.884561952547708,2.3400039672851705,-2.1354886147693435,-5.723502731323222,-12.80038946679592,1.3533840041494756,-9.261946099059571,-2.1850593635868734,4.079170369930452,37.601256314029506,5.9853970084387775,3.5384433677363463,12,2.9800033569335795,4.470001220703111,3.797502517700181,10.370002746582017,4.220001220703111,4,0.039341136705890456,1.3875469247461707,104.22000122070312,-3.11266742960284,105.30999755859376,1.3014281430100918,101.75,0.039341136705890456
5944,2018-12-17,98.88999938964844,103.3000030517578,98.72000122070312,102.91000366210938,3030900.0,-0.04176354346943778,-1.1009179770208204,-100.0,30.805517441417933,34.591549403082155,7.062427886820458,10.405565566914362,9.290432457759593,12.181538056802879,11.629043143441974,4.580001831054673,-3.0073207777108735,-9.387000274658206,-17.618048275997225,-1.155952273319187,-13.502524275327715,-5.2714762739886964,7.493284119458565,2.04079389648572,-29.645037846259076,4.1155240006695095,12,5.970001220703125,7.700000762939453,8.805002212524414,14.680000305175781,7.540000915527344,0,0.07988675876871176,-3.105272315990772,103.1999969482422,1.3875469247461707,104.22000122070312,-3.11266742960284,105.30999755859376,0.07988675876871176
5945,2018-12-18,103.8499984741211,105.08999633789062,101.33000183105469,102.94000244140624,4334500.0,0.05015673086344319,1.2182912365275593,-0.22636693173407577,41.131848375280924,35.18406625070527,1.2633218866583746,5.074901608202865,4.27335733725144,7.244397213842234,13.152970859449887,6.1999969482421875,-3.486904566972896,-4.026501083374029,-12.302854911239024,4.2498527444909655,-8.164677997306526,0.11167583055846819,1.307159868841282,61.58458734418373,26.914141764188003,4.138176913932496,12,0.4500007629394531,2.585002899169922,5.137500762939453,9.720001220703125,3.5200042724609517,1,0.0400578114899639,-1.1009179770208204,98.88999938964844,-3.105272315990772,103.1999969482422,1.3875469247461707,104.22000122070312,0.0400578114899639
5946,2018-12-19,100.62999725341795,105.91999816894531,99.98999786376952,104.58999633789062,2706600.0,-0.031006271237505545,-1.2633598178262846,-4.35166631733384,31.338019025138493,33.958537038914486,3.762841661440021,7.678087521468441,7.3993010366220915,10.472437085233267,14.050112705847889,5.9300003051757955,-3.994445502440911,-6.605002212524425,-15.046398163121182,1.8363937380723314,-10.825700187822804,-2.384304237226047,-1.9099960327148295,25.231124302696305,-3.106902469858966,4.2206979752983775,12,3.6700019836425923,5.805004119873061,8.357501983642592,12.940002441406264,5.5900039672851705,2,0.08337473535371154,1.2182912365275593,103.8499984741211,-1.1009179770208204,98.88999938964844,-3.105272315990772,103.1999969482422,0.08337473535371154
5947,2018-12-20,99.08000183105469,100.8499984741211,97.37000274658205,99.9499969482422,2617500.0,-0.01540291627415924,1.6067401603602571,0.21969578745581106,31.8425678087182,33.78235999553072,4.132734590390868,8.709016987904505,8.82561711837532,12.027287803773703,15.448357853837358,3.4799957275390483,-4.543414716281063,-7.541997909545898,-16.49343590535659,1.4094400862647944,-12.017716907451245,-3.066278911640552,6.839996337890625,19.99999999999987,-6.4556211301681685,4.475718997905349,12,3.1300010681152344,6.680000305175781,9.90749740600586,14.489997863769531,7.049995422363267,3,0.09638671019251044,-1.2633598178262846,100.62999725341795,1.2182912365275593,103.8499984741211,-1.1009179770208204,98.88999938964844,0.09638671019251044
5948,2018-12-21,99.18000030517578,101.4499969482422,98.62000274658205,99.04000091552734,2561500.0,0.0010092700067931837,-4.7755235500196305,-0.16091974182685298,32.74604114869261,33.53861460480797,3.516832471487774,8.075590634272658,8.654711011854346,11.924472418449511,16.93278832972046,2.8299942016601562,-4.856585260396486,-6.840499496459955,-16.105109290293754,2.4241102973738435,-11.472804393376862,-2.2081945995430488,6.739997863769531,21.169573422922866,-5.083339802293509,4.632304896916902,12,3.0300025939941406,6.5800018310546875,9.807498931884766,14.389999389648438,5.75,4,0.08983662033977491,1.6067401603602571,99.08000183105469,-1.2633598178262846,100.62999725341795,1.2182912365275593,103.8499984741211,0.08983662033977491
5949,2018-12-24,96.70999908447266,98.6999969482422,95.91999816894531,98.6999969482422,907100.0,-0.02490422679071347,1.7939716216889479,-14.214332425068221,30.888238944860888,34.1728465825119,5.175002038304541,9.881886299914555,11.117453230897354,14.383811782958759,18.31367607388725,3.2600021362304688,-5.527479624138266,-8.567500686645502,-18.328370127372054,1.1933687540810496,-13.447935407008785,-3.687065966282219,9.038999176025385,7.900009155273438,-17.00787578465738,4.880434720363277,12,4.775001525878906,8.325000762939453,12.27750015258789,16.860000610351562,8.270004272460938,0,0.1107434514100023,-4.7755235500196305,99.18000030517578,1.6067401603602571,99.08000183105469,-1.2633598178262846,100.62999725341795,0.1107434514100023
5950,2018-12-26,98.56999969482422,98.58000183105469,96.41000366210938,97.02999877929688,1172400.0,0.01923276422251763,1.7820396825008682,-0.7738706375343556,36.680202243255586,34.031263591514836,3.1474712145352015,7.483293186393553,9.184292586931619,12.488090508925467,20.36558054565688,2.1699981689453125,-5.594228156986574,-6.122000122070318,-16.02323423072734,3.7792339865867035,-11.072617176398836,-1.1713830677418002,6.785838562011719,26.500015258789062,-1.1803877247855112,4.950617054328513,12,2.5349998474121094,6.465000152587891,10.725000381469727,15.0,8.599998474121094,2,0.07974029253004322,1.7939716216889479,96.70999908447266,-4.7755235500196305,99.18000030517578,1.6067401603602571,99.08000183105469,0.07974029253004322
5951,2018-12-27,98.5500030517578,98.5500030517578,95.83000183105469,97.81999969482422,1372900.0,-0.000202867435612597,6.452023870489262,0.4740278720442214,33.51598213814995,33.693871016927396,2.3554183800300166,6.964066852333488,9.130033328392827,12.47013116946846,22.580331647253686,2.7399978637695312,-5.765513431830755,-5.572996902465832,-15.514677724316556,4.3686839193848925,-10.543837313391194,-0.6021564915404696,6.428401601562513,48.39864028323775,22.296062008087716,4.970840410925365,12,2.3249969482422017,6.439998626708999,11.092496871948256,15.01999664306642,9.539993286132827,3,0.08949771102687887,1.7820396825008682,98.56999969482422,1.7939716216889479,96.70999908447266,-4.7755235500196305,99.18000030517578,0.08949771102687887
5952,2018-12-28,98.33999633789062,99.9000015258789,97.94000244140624,98.75,1290400.0,-0.00213096608182628,-2.2396907866528264,-0.5616462694522647,38.61801693506478,34.17404822895326,1.8367900029797823,6.315714601849066,9.153815861968198,12.608481382343385,23.46761154571707,1.9599990844726705,-5.365577371515343,-5.03250350952149,-14.283579741202061,4.218572722159081,-9.658041625361776,-0.40696539368120455,6.089504146093745,44.66186276852223,15.504815152542264,4.625538115840284,12,2.535003662109375,6.650005340576172,12.035003662109375,15.230003356933594,10.900001525878892,4,0.08013021330341785,6.452023870489262,98.5500030517578,1.7820396825008682,98.56999969482422,1.7939716216889479,96.70999908447266,0.08013021330341785
5953,2018-12-31,99.86000061035156,99.86000061035156,97.9800033569336,98.56999969482422,1163400.0,0.015456623236371536,1.9147223552929626,-3.146315593598809,40.67796610169492,35.27098696898404,-0.23112179712870784,4.108505737667059,7.466245943877354,11.03946193062292,24.81576200578101,1.8799972534179688,-5.564485915088241,-2.9424991607666016,-11.52820835386882,5.643210032335617,-7.235353757317711,1.3503554357845076,4.053529954457019,99.01717644897585,66.51452957666127,4.2928545965511065,12,1.0149993896484375,5.130001068115234,10.622499465942383,13.709999084472656,9.729995727539062,0,0.06278786906412703,-2.2396907866528264,98.33999633789062,6.452023870489262,98.5500030517578,1.7820396825008682,98.56999969482422,0.06278786906412703
5954,2019-01-02,99.93000030517578,100.11000061035156,98.2300033569336,99.26000213623048,1563600.0,0.0007009783136027181,2.6504844300909602,0.5193780569306089,46.494607551984075,35.86684909972883,-0.15431064690173457,3.3759630895821857,7.235065743927265,10.92195330189702,26.32745981925064,1.8799972534179688,-5.656883070980399,-2.3419994354248104,-10.19455027448332,5.510551403633698,-6.268274854954072,1.5842759841044511,3.498518535607573,95.79438419360129,57.7782150777905,3.926275419529256,1,0.9449996948242188,5.060001373291016,10.459999084472656,13.639999389648438,9.480003356933594,2,0.05003502436436036,1.9147223552929626,99.86000061035156,-2.2396907866528264,98.33999633789062,6.452023870489262,98.5500030517578,0.05003502436436036
5955,2019-01-03,98.31999969482422,99.68000030517578,97.91000366210938,99.0999984741211,1857800.0,-0.01611128395311512,-1.212508463907989,-1.1641804641417723,35.443570924923364,36.323021533038265,0.657957605317236,4.281645546038334,8.769206644830334,12.48194545705384,28.59482182793789,2.0199966430664062,-5.655588384290596,-3.365499877929693,-10.490525523619525,3.759525767760138,-6.928012700774602,0.19701294491521537,4.652608125375423,58.177536774405155,20.687458057170808,3.5625128228449134,1,0.31999969482421875,6.670001983642578,12.069999694824219,15.25,11.970001220703125,3,0.06773803582975368,2.6504844300909602,99.93000030517578,1.9147223552929626,99.86000061035156,-2.2396907866528264,98.33999633789062,0.06773803582975368
5956,2019-01-04,101.4000015258789,101.69000244140624,98.88999938964844,99.37999725341795,2070100.0,0.03132630025035299,1.1538434451917448,-2.5897531202316393,44.576925255137155,37.73795013819593,-2.5717831134120814,0.7394371282006915,5.621780742519164,9.368539129318634,30.842233129959517,3.370002746582017,-5.067418594505085,0.03200187683106037,-6.496086008242159,6.56008976190428,-3.2320420657055564,3.296045819367677,1.1440499349720312,92.32801563017239,52.526687019680864,3.264043942536613,1,-2.6399993896484375,3.5900001525878906,8.87249755859375,12.169998168945312,10.110000610351577,4,0.056903319095057414,-1.212508463907989,98.31999969482422,2.6504844300909602,99.93000030517578,1.9147223552929626,99.86000061035156,0.056903319095057414
5957,2019-01-07,103.94000244140624,104.88999938964844,101.62999725341795,101.73999786376952,1889300.0,0.025049318316618274,-1.6942101861630976,1.0891088734958339,51.34448651576801,39.80444406787097,-4.861089807641122,-2.3494694751457956,3.0402240053622194,6.811799960550488,32.04170941577364,3.4899978637695312,-5.112624539109632,2.8440025329589673,-2.6499001138730307,8.337905179790965,0.09705120954296831,5.590953856374966,-8.110000610351548,86.38972020435402,44.39707489740397,2.7469513234159972,1,-3.5800018310546733,1.049999237060561,6.314998626708999,9.629997253417983,7.699996948242202,0,0.039926821233469356,1.1538434451917448,101.4000015258789,-1.212508463907989,98.31999969482422,2.6504844300909602,99.93000030517578,0.039926821233469356
5958,2019-01-08,105.62000274658205,105.98999786376952,103.7300033569336,104.51000213623048,1676700.0,0.016163173616653204,1.443249395831503,0.5045446821496815,63.51948866825265,43.43013848158116,-6.181565176125204,-4.181645435235154,1.443395381836993,5.095440680499564,32.579460483884596,2.2599945068359233,-4.460086654448219,4.484502792358413,-1.1324211858423183,10.101426770559144,1.6760408032580472,7.292964781458778,-9.608800964355481,95.42084922398271,46.37626009089672,2.808461989100364,1,-4.710002899169936,-1.1000022888183736,4.659997940063462,7.949996948242173,6.279998779296861,1,0.034273764656805206,-1.6942101861630976,103.94000244140624,1.1538434451917448,101.4000015258789,-1.212508463907989,98.31999969482422,0.034273764656805206
5959,2019-01-09,104.87000274658205,105.8000030517578,104.18000030517578,105.54000091552734,1105600.0,-0.007100927669917767,1.7226881058624814,-0.6036016221045992,52.46616025411633,45.18413381612124,-4.640321892703014,-3.6577729746029775,2.1883273649150112,5.785510250172948,32.80829545660532,1.620002746582017,-3.703746676141634,3.759002685546889,-1.7841261394018346,9.302131510495613,0.9874382730725273,6.530567098021251,-8.459649121093761,86.1386643451136,37.082457328966186,2.7715644124743597,1,-3.960002899169936,-1.0150032043457173,5.409997940063462,8.699996948242173,7.25,2,0.045008042983601504,1.443249395831503,105.62000274658205,-1.6942101861630976,103.94000244140624,1.1538434451917448,101.4000015258789,0.045008042983601504
5960,2019-01-10,105.77999877929688,105.87999725341795,104.0999984741211,104.80999755859376,996200.0,0.008677372069054279,2.042737717959803,-1.4477669726024371,64.01742176341577,48.573182663373,-4.9394622063400675,-4.480066709423113,1.3649725101026888,4.811644669174598,32.335435213515034,1.7799987792968608,-2.935760142869313,4.467498779296875,-1.4535430948555899,10.38854065344934,1.5069778422206355,7.4280197163731145,-8.986459384277339,97.04226578022416,43.11458480930937,2.9605209370762324,1,-3.829998016357422,-2.1249961853027344,4.500001907348633,7.790000915527344,5.55999755859375,3,0.03431655251184362,1.7226881058624814,104.87000274658205,1.443249395831503,105.62000274658205,-1.6942101861630976,103.94000244140624,0.03431655251184362
5961,2019-01-11,107.98999786376952,108.1999969482422,106.41999816894531,106.41999816894531,1340700.0,0.020892409812592883,-1.2675148092894153,1.6185543495359538,73.41038631664742,52.43900148354884,-6.3358611685491155,-6.829125128684041,-0.7712160619937833,2.5344905032610114,32.13283250585732,2.4199981689453267,-1.736029313755438,6.543497848510725,0.13989900729382043,12.94709668972763,3.341698427902273,9.745297269119177,-10.828600129999984,96.80366675453396,36.99048211126369,3.2017994206084532,1,-4.934997558593736,-4.574996948242173,2.0275020599365376,5.580001831054702,2.5500030517578267,4,0.02129829703913222,2.042737717959803,105.77999877929688,1.7226881058624814,104.87000274658205,1.443249395831503,105.62000274658205,0.02129829703913222
5962,2019-01-14,105.91999816894531,107.87999725341795,105.33999633789062,107.6500015258789,1493700.0,-0.019168439075584853,1.3196410343950813,-1.1019131803890605,66.04760813118777,55.25785059793694,-3.4392366332663187,-4.875189297401533,1.2562501582691254,4.516473117793751,31.409552641405604,2.650001525878892,-0.9052999078597423,4.388498306274414,-2.2122073717827675,10.989203984331596,1.0881454672458233,7.688851145303005,-8.096284482307425,48.99324277041277,-15.059213440362221,3.300352839028592,1,-2.8649978637695312,-3.0649986267089844,4.100002288818359,4.150001525878906,5.180000305175781,0,0.05277571812613657,-1.2675148092894153,107.98999786376952,2.042737717959803,105.77999877929688,1.7226881058624814,104.87000274658205,0.05277571812613657
5963,2019-01-15,107.26000213623048,107.51000213623048,105.4800033569336,106.44000244140624,955300.0,0.012651095076000818,2.0757564373030792,-0.47398734316775254,76.54755295073501,58.597066753353715,-4.044481954640446,-6.214028839744174,-0.0625917366589448,3.1010987444185076,30.588473563632945,2.029998779296889,0.1315182919334461,5.525502014160168,-1.525618420089458,12.576622448409793,1.9999417970353477,9.051062231284988,-8.813711453896332,77.073288735474,5.67346221695837,3.525560217124814,1,-4.205001831054702,-4.405002593994155,2.3349971771240092,1.539997100830064,4.5,1,0.04083532692694658,1.3196410343950813,105.91999816894531,-1.2675148092894153,107.98999786376952,2.042737717959803,105.77999877929688,0.04083532692694658
5964,2019-01-16,106.79000091552734,107.86000061035156,105.86000061035156,107.61000061035156,1090600.0,-0.004381887109289773,2.030303730890385,-0.9999999999999654,72.24024982123777,62.685586630721986,-2.7927429033982634,-5.398623652398015,0.4780285826055888,3.4960634311968732,28.818973084762362,2.0,0.9799182818920116,4.660500717163089,-2.6016335884749253,11.922635022801103,1.0294335643440888,8.291567869982089,-7.7584878572387055,65.60984006177928,-10.995716959568014,3.6310671528190044,1,-3.2450027465820312,-4.775001525878906,2.404998779296875,2.009998321533203,4.299995422363281,2,0.04785092767621246,2.0757564373030792,107.26000213623048,1.3196410343950813,105.91999816894531,-1.2675148092894153,107.98999786376952,0.04785092767621246
5965,2019-01-17,108.01000213623048,108.43000030517578,106.81999969482422,106.81999969482422,1116400.0,0.011424301996852515,-1.705877827358055,-1.451223029615105,74.03453151173936,65.95865399256667,-2.78672094019646,-6.6309610236668135,-0.6699057699182873,2.198576279732521,27.9006228379314,1.6399993896484375,1.7526627910571335,5.672501754760759,-2.022516892298057,13.367520401819576,1.824992431231351,9.520011078290167,-8.428380044544625,86.4078436988447,5.976768852372757,3.8475093235294078,1,-2.980003356933608,-5.880001068115249,0.7824974060058452,0.7899971008300639,3.059997558593736,3,0.03805203711752281,2.030303730890385,106.79000091552734,2.0757564373030792,107.26000213623048,1.3196410343950813,105.91999816894531,0.03805203711752281
5966,2019-01-18,109.0199966430664,109.1999969482422,107.55999755859376,108.66000366210938,1111200.0,0.009350934976948055,3.555594409299287,0.30251448940862335,76.07421522116113,68.70640162649924,-2.907950555466485,-7.3573867493889225,-1.628138542959448,1.1158628472544052,26.72337494405629,1.6399993896484375,2.3831200186806427,6.262996292114252,-1.9382079424934489,14.464200526721953,2.1623941748104016,10.363598409418103,-8.730504294301355,95.33678039601655,9.95230656652835,4.100602117303853,1,-2.5549964904785156,-6.504997253417969,-1.4274978637695312,-1.3499984741210938,2.3400039672851562,4,0.02128049684701372,-1.705877827358055,108.01000213623048,2.030303730890385,106.79000091552734,2.0757564373030792,107.26000213623048,0.02128049684701372
5967,2019-01-22,108.62999725341795,110.08000183105469,107.58000183105469,108.6999969482422,1146000.0,-0.0035773197730442075,-1.3041575107673375,-0.19444738794116193,72.6614918207758,69.72217975455737,-1.9922155361874019,-6.5511210866999505,-1.328787638863787,1.4373225169569395,25.05135320282349,2.5,3.5283741357517044,5.395497131347639,-3.0137142421151566,13.804708504810435,1.1908914446162413,9.600102818079037,-7.449454444705182,68.47815089952219,-14.554730025220834,4.204605686731398,1,-1.539997100830064,-5.674995422363267,-1.272499084472642,-0.959999084472642,3.480003356933608,1,0.01758265405874604,3.555594409299287,109.0199966430664,-1.705877827358055,108.01000213623048,2.030303730890385,106.79000091552734,0.01758265405874604
5968,2019-01-23,108.08999633789062,109.25,107.08000183105469,109.25,1106400.0,-0.004971011039129336,2.7413643419010287,16.571553133508257,70.5852577153312,71.73541280580346,-1.1901579235524764,-5.596305558469311,-0.9059546472983016,1.8873838437337156,23.488857490242705,2.1699981689453125,4.255611010345561,4.409996414184576,-4.038771093670405,12.858763922039557,0.18561266025709244,8.63438016811206,-5.841518446496821,52.84348536675321,-27.394741199647434,4.224383753927489,1,-0.9999961853027344,-5.1349945068359375,-1.0649986267089844,-0.4199981689453125,3.5600051879882812,2,0.02784718510694706,-1.3041575107673375,108.62999725341795,3.555594409299287,109.0199966430664,-1.705877827358055,108.01000213623048,0.02784718510694706
5969,2019-01-24,107.41999816894531,108.80999755859376,107.38999938964844,108.3499984741211,837000.0,-0.006198521525071499,-1.8686893596689584,0.8017218699850044,74.09957573609726,72.85565213610141,-0.13455327053563337,-4.303440954301337,-0.3962081596503424,2.4642301451206805,21.323333617449453,1.4199981689453267,4.6064630470143015,3.204498291015625,-4.725915052754715,11.134911634785965,-0.760708380869545,7.169704962900795,-4.231737404792199,18.404849108929426,-61.954359438853245,3.965206671885171,1,0.29000091552734375,-4.464996337890625,-0.4949989318847656,0.25,3.779998779296889,3,0.040402197367937154,2.7413643419010287,108.08999633789062,-1.3041575107673375,108.62999725341795,3.555594409299287,109.0199966430664,0.040402197367937154
5970,2019-01-25,106.43000030517578,108.16000366210938,105.6999969482422,108.16000366210938,1149300.0,-0.00921614113428404,1.84393287909857,1.86021805294634,64.97915661303821,71.91884883570037,1.0698497887430563,-2.84000799037905,0.41228238683638097,3.342557878127934,18.76812882329211,2.4600067138671733,4.455112642522181,1.82150039672851,-5.6993866507523165,9.342387444209336,-1.9389431270118962,5.581943920468916,-2.4147306129944752,16.666724728964923,-59.60998009927424,3.7604435237404124,1,1.279998779296875,-3.4749984741210938,-0.7049999237060547,0.15999984741210938,4.25,4,0.043784609784391915,-1.8686893596689584,107.41999816894531,2.7413643419010287,108.08999633789062,-1.3041575107673375,108.62999725341795,0.043784609784391915
5971,2019-01-28,107.37000274658205,107.83999633789062,105.7699966430664,106.05999755859376,674400.0,0.008832119127228477,-1.1904677326249937,-0.7572269630217636,61.290327441269035,71.39026209237608,0.036489583229283085,-3.2520949193208537,-0.7004347546075991,2.288511503849193,15.966571706046565,2.0699996948242188,4.750688896031832,2.320502853393563,-4.723847902111203,9.36485360889833,-1.2016725243588127,5.842678231145939,-2.6269651977359274,38.12794375853528,-35.346490277107264,3.522175377752381,1,0.40999984741209516,-4.415000915527358,-2.002502441406264,-0.7800025939941548,2.1699981689452983,0,0.03446024824060978,1.84393287909857,106.43000030517578,-1.8686893596689584,107.41999816894531,2.7413643419010287,108.08999633789062,0.03446024824060978
5972,2019-01-29,106.22000122070312,107.8499984741211,105.0,107.8499984741211,960700.0,-0.010710640741932287,2.4969365355001476,-1.2442677848635741,52.04638006989272,68.66790955006027,1.3784841476060592,-1.5615347964506299,0.27088872517504115,3.2969845728440106,13.774231636240303,2.8499984741210938,4.712315256673023,0.7765010833740291,-5.530664098389835,7.083666265137893,-2.37708150750791,3.930083674255968,3.8600006103515625,28.705911075367645,-40.257784283748116,3.153582590881932,1,1.3199996948242188,-3.2649993896484375,-0.8525009155273438,0.3699989318847656,2.2099990844726562,1,0.04839012738258752,-1.1904677326249937,107.37000274658205,1.84393287909857,106.43000030517578,-1.8686893596689584,107.41999816894531,0.04839012738258752
5973,2019-01-30,106.12999725341795,107.41999816894531,105.0999984741211,106.7699966430664,925800.0,-0.0008473354005914535,1.3917492527921975,0.392638323964305,54.49998038155681,66.69676850120682,1.44309726112337,-1.0305506266630147,0.18167592530953414,3.2179523543074424,11.463414784877912,2.3199996948242188,4.264405709143716,0.37299728393553266,-5.363070476440029,6.1090650443110945,-2.4950365962522483,3.2410311641233136,3.84840454101564,29.65873956714624,-35.59853502431338,2.868033880187781,1,1.4100036621093892,-3.174995422363267,-2.1449947357177592,-0.2149963378906108,1.510002136230483,2,0.05634602385463672,2.4969365355001476,106.22000122070312,-1.1904677326249937,107.37000274658205,1.84393287909857,106.43000030517578,0.05634602385463672
5974,2019-01-31,104.93000030517578,106.27999877929688,104.29000091552734,105.87000274658205,1618000.0,-0.011306859316850937,1.2613682668215669,1.4687552154113812,47.02589776184866,63.69580919566342,2.6278535959157807,0.593678240455489,1.1880407184317505,4.241177216031133,9.283596029657119,1.9899978637695312,4.062482290606042,-1.0769996643066406,-6.140111912449086,3.986112583835805,-3.6085557883778563,1.454556459764575,4.948833453369147,16.53744019209501,-42.85276700448365,2.5315561240712228,1,2.2550010681152344,-1.9749984741210938,-0.9449977874755859,0.9850006103515625,3.8499984741210938,3,0.06404270657732614,1.3917492527921975,106.12999725341795,2.4969365355001476,106.22000122070312,-1.1904677326249937,107.37000274658205,0.06404270657732614
5975,2019-02-01,104.9800033569336,105.56999969482422,104.25,104.94000244140624,1328700.0,0.00047653723065277376,1.1639452932016734,-0.04255405493151243,37.592772896980044,59.42009338186552,2.349969899496841,1.1259360478397724,0.9397047294464471,4.007309618416926,6.914729673243847,1.3199996948242188,3.5102183168399677,-1.3599967956542969,-4.9586432709646715,2.2386496796560778,-3.159320033309484,0.43932644200089044,4.675277087890635,20.277879620818933,-32.95958345585355,1.7993232376551895,2,2.18499755859375,-2.0250015258789062,-1.7200031280517578,0.20999526977539062,4.459999084472642,4,0.05924931789305177,1.2613682668215669,104.93000030517578,1.3917492527921975,106.12999725341795,2.4969365355001476,106.22000122070312,0.05924931789305177
5976,2019-02-04,107.16999816894531,107.43000030517578,105.31999969482422,105.31999969482422,1312200.0,0.02086106631722706,-1.2810836223570312,46.24890329962118,55.1020408163265,57.469043270260045,-0.1453270927075181,-0.6425657478663709,-1.4788449088294442,1.65198262934706,5.273364116682554,2.4499969482421875,3.1714178155137063,0.5414981842041016,-2.216624188943527,3.29962055735173,-0.8375630023697198,1.920559370777923,2.1609654491894617,81.11109462784434,26.207512612152186,1.3790611865738172,2,-0.4199981689453125,-4.214996337890625,-4.099998474121094,-1.9799995422363281,2.8700027465820312,0,0.03275172339461285,1.1639452932016734,104.9800033569336,1.2613682668215669,104.93000030517578,1.3917492527921975,106.12999725341795,0.03275172339461285
5977,2019-02-05,108.08999633789062,108.16000366210938,106.55999755859376,107.0999984741211,2029200.0,0.008584474989866253,1.831837853530725,0.5351344217945175,53.50800764358643,55.57157104006618,-1.2851243672635206,-1.302495211030788,-2.55307526906833,0.5591465875212407,5.007485497302148,1.6000061035156108,2.670016847047492,1.2539966583251925,-1.266705643673447,3.774698960323832,-0.006354492674134349,2.5143478093245193,0.9361094631560576,98.20953302685702,44.205502128906666,1.2603511509993208,2,-1.55999755859375,-4.094993591308594,-5.157495498657227,-2.944995880126953,1.9500045776367188,1,0.013414789774846447,-1.2810836223570312,107.16999816894531,1.1639452932016734,104.9800033569336,1.2613682668215669,104.93000030517578,0.013414789774846447
5978,2019-02-06,109.23999786376952,109.77999877929688,107.95999908447266,108.38999938964844,1304000.0,0.010639296556953948,-1.1286557535035002,0.8585861699586018,59.79215836946771,53.98185799932956,-2.5198301874121256,-2.284518937098696,-3.842934960512565,-0.7485413272523687,5.370787079490699,1.8199996948242188,2.0166647847170793,2.2229984283447095,-0.44559299781369077,4.89158985450311,0.8887027152655094,3.5572941414239097,-4.989997863769517,90.23506266314189,36.14177810926808,1.3342957130791973,2,-2.2249984741210795,-5.244995117187486,-6.307497024536119,-4.094997406005845,1.420005798339858,2,-0.007414844145309019,1.831837853530725,108.08999633789062,-1.2810836223570312,107.16999816894531,1.1639452932016734,104.9800033569336,-0.007414844145309019
5979,2019-02-07,109.58999633789062,110.1999969482422,108.6500015258789,109.01000213623048,1035500.0,0.0032039406899071476,-1.3846167389505657,0.6823473445171429,56.78692147813717,53.07160965100722,-2.8269250180313463,-2.385059899093477,-4.3432138310261905,-1.2575482256847152,5.811571289075352,1.5499954223632955,1.4891662176951286,2.3369972229003935,-0.366737319191742,5.040731764992529,0.9851299518543186,3.6888644939464683,-5.2293963623046835,89.74788364333888,38.1004653008756,1.3518672710460709,2,-2.3649978637695312,-5.534996032714844,-6.657495498657227,-4.444995880126953,1.5,3,-0.017793567053601356,-1.1286557535035002,109.23999786376952,1.831837853530725,108.08999633789062,-1.2810836223570312,107.16999816894531,-0.017793567053601356
5980,2019-02-08,109.41000366210938,109.9499969482422,108.43000030517578,109.02999877929688,856000.0,-0.001642418850223315,1.082199368742271,0.6551873824338172,51.80391943747101,52.017564317251896,-2.4359288531499033,-2.022887064781287,-4.2771045907490475,-1.2424184106087068,6.2040670264658555,1.5199966430664205,1.0120974649145609,1.9755043029785213,-0.7983377638975213,4.749346369854564,0.5885832695405071,3.3624253364165355,-4.8158278076171825,83.81160387786059,36.133636364353784,1.3869210334380195,2,-2.1850051879882812,-5.355003356933594,-6.477502822875977,-4.265003204345703,0.9599990844726705,4,-0.005758201825476039,-1.3846167389505657,109.58999633789062,-1.1286557535035002,109.23999786376952,1.831837853530725,108.08999633789062,-0.005758201825476039
5981,2019-02-11,110.29000091552734,111.05999755859376,109.51000213623048,109.86000061035156,806000.0,0.008043115107971843,-1.743361397870585,1.1315652104079665,57.34515688212646,52.60631729638897,-3.1940544852602386,-2.868825119124864,-5.2518244412461,-2.266750259696366,6.667415957528427,1.6499938964843892,0.5307211151729376,2.7405014038085938,-0.30747493795912817,5.788477745576316,1.2165132329247257,4.264489574692462,-5.471592217285149,82.88896348741288,36.27886202243076,1.5239881708838632,2,-2.6350021362304688,-5.31500244140625,-8.475000381469727,-5.145000457763672,-1.6399993896484375,0,-0.007706940493836134,1.082199368742271,109.41000366210938,-1.3846167389505657,109.58999633789062,-1.1286557535035002,109.23999786376952,-0.007706940493836134
5982,2019-02-12,111.51000213623048,111.52999877929688,110.5500030517578,110.73999786376952,1181400.0,0.01106175728149239,1.4197498304574234,1.790706339490139,64.27382803021956,53.69230036846262,-4.006033099557953,-3.8457376076903103,-6.664578344139684,-3.64014688939767,7.624962129081481,1.2399978637695312,0.4028764305019621,3.6810024261474723,0.2598250926358503,7.102179759659094,1.9704137593916613,5.391591092903283,-6.317098106367197,99.43986989423604,51.40333498942972,1.7105886667558108,2,-3.6200027465820455,-4.930004119873061,-9.63500022888185,-6.365001678466811,4.5999984741210795,1,-0.013182684894107122,-1.743361397870585,110.29000091552734,1.082199368742271,109.41000366210938,-1.3846167389505657,109.58999633789062,-0.013182684894107122
5983,2019-02-13,111.63999938964844,112.0,109.8000030517578,111.54000091552734,692800.0,0.0011657900719896919,4.365848212208931,0.12986742762023182,68.44408194405722,56.07209861093023,-3.6567923248048544,-3.8269831909290133,-6.922414706019794,-3.9082140702965944,8.475955327207489,2.1999969482422017,0.31558421816563964,3.5919998168945284,-0.21483336544966392,7.398832999238721,1.6885832257224394,5.4954164080666175,-5.940127779830462,89.91594842785307,36.556043827804004,1.903416591172094,2,-3.5149993896484375,-3.7749977111816406,-8.964998245239258,-6.494998931884766,5.800003051757798,2,-0.014331767134257545,1.4197498304574234,111.51000213623048,-1.743361397870585,110.29000091552734,1.082199368742271,109.41000366210938,-0.014331767134257545
5984,2019-02-14,111.9000015258789,112.48999786376952,110.8000030517578,111.38999938964844,893300.0,0.002328933515334475,1.0000000000000335,5.100099183642328,75.53690749262698,60.28811356600211,-3.156013950324464,-3.8836445666794077,-7.286659126111459,-4.283183214300777,9.30913104372666,1.6899948120117188,0.5137035522824362,3.596501922607416,-0.5275393448577432,7.720543190072576,1.5344812888748436,5.658522556339989,-5.570117077042724,85.46806175679158,26.332094945845512,2.0620206337325797,2,-2.9950027465820312,-3.6050033569335938,-9.185001373291016,-6.755001068115234,6.80999755859375,3,-0.011081303367835638,4.365848212208931,111.63999938964844,1.4197498304574234,111.51000213623048,-1.743361397870585,110.29000091552734,-0.011081303367835638
5985,2019-02-15,112.12000274658205,113.19000244140624,111.79000091552734,112.58000183105469,704700.0,0.001966051990198281,-1.4999965940286257,-0.9019552111538011,73.7737970136122,62.3627531434783,-2.5219007041444286,-3.9842203446962117,-7.5946989348752965,-4.561196303712009,10.065518784742865,1.400001525878892,0.7132828083008746,3.611003112792986,-0.847498004557508,8.06950423014348,1.381752554117739,5.840253671468233,-5.05090468795386,70.92392374752566,8.753408329755203,2.229250558675248,2,-2.2450027465820455,-3.4750022888183736,-9.737503051757827,-6.975002288818374,6.979995727539048,4,-0.00918664273510128,1.0000000000000335,111.9000015258789,4.365848212208931,111.63999938964844,1.4197498304574234,111.51000213623048,-0.00918664273510128
5986,2019-02-19,111.33999633789062,112.12000274658205,111.30999755859376,112.12000274658205,737400.0,-0.006956888954546492,1.0769193149250493,1.6956694807026524,76.6112147398073,64.9297761541695,-1.2160556980091854,-3.184778943265627,-6.839462704922369,-3.8505535891482907,10.462594755716909,0.8100051879882812,1.1557887108051403,2.7149967193603572,-1.9168360991767628,7.346829537897477,0.39908031009180434,5.03091312862891,-3.4139716656735146,45.42753874337815,-20.109526144119386,2.3159164092685596,2,-0.7649955749511719,-2.6199951171875,-8.537494659423828,-6.194995880126953,7.680000305175781,1,-0.008711995897367153,-1.4999965940286257,112.12000274658205,1.0000000000000335,111.9000015258789,4.365848212208931,111.63999938964844,-0.008711995897367153
5987,2019-02-20,110.54000091552734,112.02999877929688,110.41999816894531,111.7300033569336,702000.0,-0.007185157613401438,-1.251736611287173,1.525631620646118,71.34564082565966,66.21349642707972,-0.035737571714591354,-2.3551012969561214,-6.126591908274406,-3.1220846081726563,10.364793244984503,1.6100006103515625,1.7632770527291655,1.8195011138916044,-2.890861633819142,6.529863861602351,-0.5356802599637689,4.174682487746978,-1.8770193556237587,21.828849469093488,-46.253565728927114,2.3551813738553733,2,0.2700004577636719,-1.8199996948242188,-7.305000305175781,-5.395000457763672,10.58999633789061,2,-0.017097877456078048,1.0769193149250493,111.33999633789062,-1.4999965940286257,112.12000274658205,1.0000000000000335,111.9000015258789,-0.017097877456078048
5988,2019-02-21,111.0999984741211,111.29000091552734,109.36000061035156,110.12999725341795,1004300.0,0.0050660173145979925,1.8592467843660285,-0.8151254039083056,81.83697796842094,68.99683603711125,-0.33989078450755983,-2.8227591955210585,-6.622320799645706,-3.74245612530126,10.28384845897544,1.9300003051757812,2.0016418350859198,2.228998565673834,-2.5876869171672894,7.045684048514957,-0.1793441757467349,4.6373413070944025,-1.8032339908071435,45.43073190360292,-27.96671999799547,2.4083427414205647,2,-0.2899971008300781,-2.3799972534179688,-8.144998550415039,-5.954998016357422,10.370002746582031,3,0.04509452929828317,-1.251736611287173,110.54000091552734,1.0769193149250493,111.33999633789062,-1.4999965940286257,112.12000274658205,0.04509452929828317
5989,2019-02-22,111.76000213623048,111.80999755859376,110.3000030517578,111.04000091552734,1035800.0,0.005940627103276919,2.6829490686465483,0.7422683655812528,82.91265443986839,72.45336214848874,-0.7372365389715156,-3.3106904091016673,-7.226147472449711,-4.439490143699615,10.286335983553672,1.509994506835966,2.243489970811467,2.6720020294189624,-2.2591305733771634,7.603134632215088,0.20643572802089238,5.137568330817032,-2.4000015258789205,62.663195260615026,-16.73253815832672,2.4655663013980633,2,-0.4850006103515767,-3.040000915527358,-8.805002212524428,-6.615001678466811,8.72000122070311,4,0.050823194314653763,1.8592467843660285,111.0999984741211,-1.251736611287173,110.54000091552734,1.0769193149250493,111.33999633789062,0.050823194314653763
5990,2019-02-25,111.08999633789062,112.56999969482422,110.9499969482422,112.56999969482422,1133500.0,-0.005995041030181336,1.189187935273994,-2.055556732929218,72.32345509084007,74.11761750501248,0.21918725462049338,-2.3965410770380657,-6.390213048050057,-3.809349707259628,11.194713066152222,1.620002746582017,2.3042418786223493,1.7689964294433622,-3.07289477039771,6.610887629284434,-0.6519491704771809,4.189942029363905,-1.7299957275390625,53.89396326956488,-24.240299962098575,2.420945599920537,2,0.18500518798828125,-2.3699951171875,-8.30999755859375,-5.944995880126953,8.090003967285156,0,0.06859305966133156,2.6829490686465483,111.76000213623048,1.8592467843660285,111.0999984741211,-1.251736611287173,110.54000091552734,0.06859305966133156
5991,2019-02-26,111.06999969482422,111.72000122070312,110.87999725341795,111.16000366210938,771000.0,-0.0001800039942893017,-2.574417660903992,0.06081335347213988,68.90865733259608,74.63259853860986,0.4039410042243361,-2.1978207280615436,-6.3158659732469715,-3.798284124150399,12.137201269702619,0.8400039672851705,2.4058864204223056,1.563999938964841,-3.2466611560791705,6.374661034008852,-0.8413306085571577,3.9693304864868395,-1.1737988281250011,53.27101470976206,-21.401686199191836,2.405330547522002,2,0.2050018310546875,-2.3499984741210938,-7.489999771118164,-5.924999237060547,7.379997253417983,1,0.0722967390056728,1.189187935273994,111.08999633789062,2.6829490686465483,111.76000213623048,1.8592467843660285,111.0999984741211,0.0722967390056728
5992,2019-02-27,111.36000061035156,111.62999725341795,110.3000030517578,110.87999725341795,698700.0,0.0026109743074111957,1.6078403506541832,-5.333135542934802,65.0997418828963,74.26100519848086,0.10105136767057843,-2.1955697429029897,-6.511886816958224,-4.060971744852324,12.72799682933391,1.3299942016601562,2.6191661396214556,1.5970008850097628,-3.019793147835202,6.213794917854727,-0.7113961314127266,3.905397901432252,1.8300018310546733,62.305313720317244,-9.96928719533851,2.3083970164224823,2,-0.08499908447265625,-2.6399993896484375,-6.870000839233398,-6.215000152587891,7.1500015258789205,2,0.06878588353745752,-2.574417660903992,111.06999969482422,1.189187935273994,111.08999633789062,2.6829490686465483,111.76000213623048,0.06878588353745752
5993,2019-02-28,112.11000061035156,112.33999633789062,110.94000244140624,111.4000015258789,1038400.0,0.006734913756190064,1.3931713106362689,1.479154414686438,66.98116505613044,73.31036714998125,-0.6428726853614251,-2.608322217664238,-7.1243711968643595,-4.792591998701482,13.47527084009949,1.3999938964843892,2.7233987706180187,2.0480007171630916,-2.347377791390741,6.4433792257169245,-0.1496885371138319,4.245689971440015,1.0222018432616977,79.73569318361338,9.271831731691321,2.1976892542769173,2,-0.8349990844726562,-3.3899993896484375,-7.087499618530273,-6.965000152587891,6.870002746582031,3,0.08045666393684359,1.6078403506541832,111.36000061035156,-2.574417660903992,111.06999969482422,1.189187935273994,111.08999633789062,0.08045666393684359
5994,2019-03-01,111.6500015258789,113.37999725341795,111.06999969482422,112.7300033569336,779400.0,-0.004103104825335158,-1.0624927623108706,-1.5211313009746295,64.54543202659377,72.28499326253475,-0.24816238086746978,-1.7065605131434438,-6.39042108642775,-4.320533527084365,14.065222950081646,2.309997558593736,2.6210903304771875,1.2520015716552706,-2.466892766088037,4.970895909398578,-0.6074455972163832,3.1114487405269244,-1.349998474121108,43.831201805296956,-23.913838348645413,1.8594471688716572,3,-0.2800025939941406,-2.835002899169922,-6.627500534057617,-6.505001068115234,7.680000305175781,4,0.08795342194910827,1.3931713106362689,112.11000061035156,1.6078403506541832,111.36000061035156,-2.574417660903992,111.06999969482422,0.08795342194910827
5995,2019-03-04,111.1999969482422,112.86000061035156,110.0,111.62000274658205,1585000.0,-0.004030493251112044,-1.0283694467064886,0.38889359838370136,56.25855944254095,70.02358711839405,0.06438615543825676,-0.8081092242575494,-5.825946357768842,-3.8649556748695915,14.43439218488155,2.8600006103515625,2.4423157080752276,0.4909973144531392,-2.2253248019017207,3.207319430807999,-0.8671637437242907,1.8491583726305691,2.180000305175753,35.50289714078107,-29.07378053496292,1.358161058177429,3,0.17000198364256391,-2.3849983215332173,-5.86749649047853,-6.05499649047853,5.830001831054673,0,0.08345329733246976,-1.0624927623108706,111.6500015258789,1.3931713106362689,112.11000061035156,1.6078403506541832,111.36000061035156,0.08345329733246976
5996,2019-03-05,110.68000030517578,112.11000061035156,110.4000015258789,111.62000274658205,1534000.0,-0.0046762289328878826,-1.279998779296875,2.238070153130767,43.683402543593104,66.95000508705333,0.5374338337840641,-0.012299835713804441,-5.09135569827167,-3.3415545251886556,15.277027443837401,1.7099990844726562,2.1411507347700507,-0.20449943542480753,-2.3520920451365015,1.9430931742868864,-1.2782957402806545,0.8692968694310395,2.6999969482421733,20.1183685722864,-38.39399373901237,1.0737963048558445,3,0.6899986267089844,-1.8650016784667969,-5.347499847412109,-5.534999847412109,6.330001831054702,1,0.07679797593569848,-1.0283694467064886,111.1999969482422,-1.0624927623108706,111.6500015258789,1.3931713106362689,112.11000061035156,0.07679797593569848
5997,2019-03-06,109.54000091552734,111.2699966430664,109.22000122070312,110.97000122070312,941100.0,-0.010299958316815516,1.019708728741896,1.5212729692876856,36.147784609779194,61.87342804720425,1.699373034907822,1.3090139195524557,-3.6956160908207067,-2.2095352998836404,15.584535057056565,2.0499954223632812,1.820575284265729,-1.416999053955081,-3.24087772843032,0.4068796205201579,-2.3289383911927075,-0.5050597167174544,3.772396392822259,7.692307692307719,-44.91248151131575,0.9119393372376217,3,1.7599983215332031,-0.7250022888183594,-4.17249870300293,-4.549999237060547,6.80999755859375,2,0.08134011281947928,-1.279998779296875,110.68000030517578,-1.0283694467064886,111.1999969482422,-1.0624927623108706,111.6500015258789,0.08134011281947928
5998,2019-03-07,108.43000030517578,109.66999816894531,107.91999816894531,109.52999877929688,1194100.0,-0.010133290132136707,1.5362369318715827,0.7692295380215863,29.418754717459393,55.92966141138103,2.6717700951346615,2.4824991613058103,-2.3407245003687507,-1.0872256547524302,15.346926278899453,1.75,1.4867390126055682,-2.486499786376953,-4.4973053338530775,-0.47569423890082874,-3.491902560115008,-1.481097012638898,4.718701159667958,9.340700031998772,-37.491631994490675,1.0054027737380595,3,2.2199974060058594,0.3849983215332031,-3.1824989318847656,-3.4399986267089844,8.069999694824219,3,0.0929632186911793,1.019708728741896,109.54000091552734,-1.279998779296875,110.68000030517578,-1.0283694467064886,111.1999969482422,0.0929632186911793
5999,2019-03-08,107.63999938964844,108.76000213623048,106.75,108.54000091552734,1379500.0,-0.0072858149340947476,1.999994306438806,0.8181843402992114,25.111113560050526,50.68384568573775,3.1468094501224755,3.28747111735737,-1.2303356584239111,-0.2429202180415757,15.126227056522385,2.010002136230483,1.219292130257429,-3.1790008544921875,-5.606543699148759,-0.7514580098356163,-4.392772276820466,-1.965229432163909,5.194979877441398,14.566273334582005,-28.011642718825883,1.2137714223282854,3,2.424999237060547,1.1749992370605469,-2.392498016357422,-2.6499977111816406,8.209999084472656,4,0.10535120802291376,1.5362369318715827,108.43000030517578,1.019708728741896,109.54000091552734,-1.279998779296875,110.68000030517578,0.10535120802291376
6000,2019-03-11,108.77999877929688,109.12000274658205,107.33000183105469,107.70999908447266,910000.0,0.010590852806694251,1.0457064134590481,-1.1888865341414827,36.32480025822568,47.0634171219188,1.837958700561913,2.2112239344912723,-2.0900570770711084,-1.3647056938643516,14.943673622983884,1.790000915527358,0.8091816115251191,-2.0075012207031193,-4.526648551193162,0.5116461097869234,-3.2670748859481336,-0.7479275554581051,3.5681821464257695,37.87310724137637,-4.164890060203859,1.2595736652450193,3,1.2849998474121094,0.034999847412109375,-3.7099971771240234,-3.789997100830078,6.959999084472642,0,0.09698476898462416,1.999994306438806,107.63999938964844,1.5362369318715827,108.43000030517578,1.019708728741896,109.54000091552734,0.09698476898462416
6001,2019-03-12,109.44000244140624,109.56999969482422,108.52999877929688,109.2300033569336,838800.0,0.0060673255149454874,3.425596156031362,0.19626088258571048,44.03472115913719,44.72285926372335,1.0308270552914252,1.5644875491578603,-2.4556900931558943,-2.002153230606595,14.21212543749225,1.0400009155273438,0.3008839234419298,-1.3049976348877124,-3.887371492059131,1.2773762222837064,-2.596184563473429,-0.013810706301995879,2.460324010258603,59.513372549350265,14.302763231735447,1.29118692858571,3,0.6249961853027486,-0.09000396728514204,-4.38000106811522,-4.450000762939439,4.979995727539077,1,0.06935303516604274,1.0457064134590481,108.77999877929688,1.999994306438806,107.63999938964844,1.5362369318715827,108.43000030517578,0.06935303516604274
6002,2019-03-13,110.04000091552734,111.06999969482422,109.5199966430664,109.77999877929688,1166700.0,0.0054824420754406855,-2.974334145172491,1.2381108083561236,44.27647710195367,42.20011615770371,0.25020764423950936,0.8945791620242858,-2.7415064216551457,-2.6293675471203812,13.129609640474921,1.629997253417983,0.010435349325604193,-0.6314990997314425,-3.205860972302162,1.9428627728392769,-1.918680036016795,0.6556818365539101,1.4482994200043038,76.15743398012472,29.695137076707304,1.2871809362853595,3,0.024997711181640625,-0.07000350952148438,-5.1875,-5.049999237060547,6.830001831054702,2,0.06334061398321578,3.425596156031362,109.44000244140624,1.0457064134590481,108.77999877929688,1.999994306438806,107.63999938964844,0.06334061398321578
6003,2019-03-14,110.04000091552734,110.7699966430664,109.5,110.08999633789062,1132500.0,0.0,-1.2477871326235053,-0.19228850611813728,39.99999999999993,39.472845932526624,-0.083032631109063,0.8100995128937996,-2.4698482985997856,-2.6544647152677214,12.438286796923459,1.2699966430664062,-0.23635829222773452,-0.5514991760253878,-3.098433796346427,1.9954354442956515,-1.8249664861859003,0.7219681341351247,1.069235393161776,76.15743398012472,30.43311161727992,1.273467310160517,3,-0.2350006103515625,0.024997711181640625,-4.777500152587891,-5.049999237060547,6.779998779296875,3,0.0573427617783977,-2.974334145172491,110.04000091552734,3.425596156031362,109.44000244140624,1.0457064134590481,108.77999877929688,0.0573427617783977
6004,2019-03-15,110.66000366210938,111.38999938964844,109.66999816894531,110.04000091552734,1903100.0,0.005634339707593972,-1.5293982351522224,-12.401190294521593,47.48542384617718,38.4980530884862,-0.9590937393534347,0.09743145149685972,-2.8076440786682326,-3.291743353528787,11.622412843717806,1.720001220703125,-0.4519697730689103,0.13050346374511435,-2.3415848420928853,2.602591769583114,-1.1055406891738784,1.366547616664107,-3.910003662109375,82.01979885446264,35.786863548596486,1.2360441529189976,3,-1.2300033569335938,-0.5950050354003906,-5.155002593994141,-5.670001983642578,6.339996337890625,4,0.05277422867003101,-1.2477871326235053,110.04000091552734,-2.974334145172491,110.04000091552734,3.425596156031362,109.44000244140624,0.05277422867003101
6005,2019-03-18,111.08999633789062,112.13999938964844,110.18000030517578,111.13999938964844,1259200.0,0.0038857099363036607,-1.0962611789281285,-0.08064972620439304,50.111588421370826,39.21229596379484,-1.571601627641229,-0.43603919289562043,-2.8927116665162913,-3.683516288338325,10.613583798408747,1.9599990844726562,-0.7576407744781619,0.6119964599609347,-1.761528997766419,2.9855219176882883,-0.5747662689027351,1.7987591888246044,-4.247196350097653,70.91404780522856,24.51505478838689,1.186762728863675,3,-1.6449966430664062,-1.0249977111816406,-5.4499969482421875,-6.099994659423828,6.840003967285156,0,0.042848161789045935,-1.5293982351522224,110.66000366210938,-1.2477871326235053,110.04000091552734,-2.974334145172491,110.04000091552734,0.042848161789045935
6006,2019-03-19,110.37000274658205,111.37999725341795,109.8499984741211,111.37999725341795,1279200.0,-0.006481173958442277,2.0297170310163586,20.198657308513315,44.72844125401688,40.16570225759903,-1.0059968714181053,0.2187756621134298,-1.9283406236129252,-2.941875315194366,9.784540222889007,1.5299987792968608,-1.0521811329085295,-0.05949745178220667,-2.398246142082641,2.2792512385182278,-1.2288717969324239,1.1098768933680105,-3.31531478271485,32.95465711065568,-10.960037069438094,1.1693743451502168,3,-0.9250030517578267,-0.3050041198730611,-4.730003356933608,-5.380001068115249,8.77999877929686,1,0.04865448023515406,-1.0962611789281285,111.08999633789062,-1.5293982351522224,110.66000366210938,-1.2477871326235053,110.04000091552734,0.04865448023515406
6007,2019-03-20,108.6500015258789,110.95999908447266,108.31999969482422,110.29000091552734,1907300.0,-0.015583955584855702,-1.295648597188406,1.6237706032542645,33.30115140602619,40.59707966743978,0.6419939672694852,1.886652559938625,-0.060794331216584396,-1.2111263628873417,9.265087926065299,2.6399993896484375,-1.2949662767514383,-1.6849987030029325,-4.154053116295799,0.7840557102899339,-2.9195259096493658,-0.4504714963564993,-1.3919011049804624,8.638792079010175,-29.474751215589336,1.2345272066464346,3,0.7949981689453125,1.4149971008300781,-2.335002899169922,-3.6599998474121094,12.97000122070314,2,0.05310627300536286,2.0297170310163586,110.37000274658205,-1.0962611789281285,111.08999633789062,-1.5293982351522224,110.66000366210938,0.05310627300536286
6008,2019-03-21,116.11000061035156,116.55999755859376,112.5,113.48999786376952,3790600.0,0.06866082816110941,1.306818994609557,-1.5975632449129684,62.84562467670647,44.789803124845996,-6.273787030459289,-5.458631940011642,-7.337680160389496,-8.564357259820142,10.019588620213321,7.909996032714858,-1.2174099494973234,5.524500274658209,1.9565879534686133,9.092412595847804,3.740544114063411,7.308456435253007,-8.656624230703116,94.53887057154718,54.78782403984779,1.7839561605948004,3,-4.165000915527344,-4.4550018310546875,-8.875001907348633,-11.119998931884766,4.220001220703125,3,0.00654553554590831,-1.295648597188406,108.6500015258789,2.0297170310163586,110.37000274658205,-1.0962611789281285,111.08999633789062,0.00654553554590831
6009,2019-03-22,117.44000244140624,118.1999969482422,115.80999755859376,116.22000122070312,1957700.0,0.011454670778255904,-1.343126841892713,0.46564883273297225,67.10528737401447,48.20985724882253,-6.780510840362197,-6.683974944357303,-8.441160159190673,-9.819010237022852,10.730488092119119,2.3899993896484375,-0.9224735958175216,6.5705020904540845,1.8810039343840401,11.260000246524129,4.225753012419062,8.915251168489107,-9.44022879102107,92.30774576811703,49.87047176032122,2.344749078035019,3,-4.180004119873033,-4.965003967285142,-9.445001602172837,-12.450000762939439,0.15999603271485796,4,-0.0052793148304927096,1.306818994609557,116.11000061035156,-1.295648597188406,108.6500015258789,2.0297170310163586,110.37000274658205,-0.0052793148304927096
6010,2019-03-25,118.70999908447266,119.12000274658205,117.38999938964844,117.66000366210938,1678700.0,0.010814003888496737,-1.1760994217989191,0.860651124396538,71.14271434632246,51.22185649184312,-7.256953124642678,-7.751239827983667,-9.494543488882158,-10.965270940087564,11.209966746129993,1.730003356933608,-0.38577905124202516,7.459498596191409,1.6018774451715103,13.317119747211308,4.530688020681467,10.388309171701351,-9.894207570258928,96.20367086801281,48.83879415904397,2.9288105755099463,3,-4.989997863769531,-5.774997711181641,-10.110000610351562,-14.189998626708984,-3.1800003051757812,0,-0.014404844559520513,-1.343126841892713,117.44000244140624,1.306818994609557,116.11000061035156,-1.295648597188406,108.6500015258789,-0.014404844559520513
6011,2019-03-26,119.0999984741211,119.97000122070312,118.29000091552734,118.38999938964844,1404700.0,0.0032853120432669858,-2.6923244602808634,0.6761925522252498,76.20614768909532,54.76959766819219,-6.85327495612205,-7.914591826983084,-9.7301774170094,-11.247969306510726,11.835867351459306,1.6800003051757812,0.3454379506015073,7.447998046875,0.6217531759352539,14.274242917814746,4.034875611405127,10.861120482344873,-9.25378583667053,92.53216624350273,38.49046356859749,3.4131224354698726,3,-4.954998016357422,-5.739997863769531,-9.839998245239258,-14.589996337890625,-1.2900009155273295,1,-0.009823662333627414,-1.1760994217989191,118.70999908447266,-1.343126841892713,117.44000244140624,1.306818994609557,116.11000061035156,-0.009823662333627414
6012,2019-03-27,119.0199966430664,119.51000213623048,118.37000274658205,119.0,1520200.0,-0.0006717198327426122,1.2799813844193046,0.02816432232621614,80.76700056921251,59.29926439810471,-5.99605122575872,-7.62208666565995,-9.426824584443978,-11.106506657231051,12.853938321269418,1.1399993896484375,0.9378180014493012,6.984996414184565,-0.5906851471336978,14.560677975502827,3.1971556335254405,10.772837194843689,-7.95892937562553,87.28240398403445,26.446762472644224,3.7878407806591308,3,-4.874996185302734,-5.659996032714844,-9.372495651245117,-14.509994506835938,-1.339996337890625,2,0.0010922944587401506,-2.6923244602808634,119.0999984741211,-1.1760994217989191,118.70999908447266,-1.343126841892713,117.44000244140624,0.0010922944587401506
6013,2019-03-28,121.12999725341795,121.3000030517578,119.31999969482422,119.52999877929688,1319800.0,0.017728118550358385,1.0412299778591554,80.01335368180013,86.40044335326253,63.62315545444753,-7.1158046215261095,-9.509226652388264,-11.327549730200715,-13.11788292392005,13.728613534892375,2.280006408691392,1.505071966927943,8.643997192382798,0.04470289257429272,17.243291492191304,4.344350042478538,12.943644342287058,-8.999857911585607,96.90335831992283,28.96680437666305,4.299647149904255,3,-6.319995880126939,-7.104995727539048,-11.364995956420884,-16.619995117187486,-2.4499969482421733,3,0.004045286091594269,1.2799813844193046,119.0199966430664,-2.6923244602808634,119.0999984741211,-1.1760994217989191,118.70999908447266,0.004045286091594269
6014,2019-03-29,121.47000122070312,122.37000274658205,120.77999877929688,121.69000244140624,1270100.0,0.002806934491824009,1.0126609172646055,-0.13750089407051663,85.78681753909152,67.58706980086093,-6.438198541562556,-9.566288341904595,-11.434860688083148,-13.329299666920747,14.2478348189959,1.5900039672851705,2.099210813026417,8.49300117492676,-0.9821087146815728,17.968111064535094,3.755446230122601,13.23055611973092,-8.056080959481221,81.92769238547083,9.767445855511525,4.737554944804165,3,-6.125,-6.909999847412109,-11.704999923706055,-16.959999084472656,-2.0100021362304688,4,-0.009385028222541392,1.0412299778591554,121.12999725341795,1.2799813844193046,119.0199966430664,-2.6923244602808634,119.0999984741211,-0.009385028222541392
6015,2019-04-01,120.4800033569336,122.36000061035156,119.95999908447266,122.12999725341795,950700.0,-0.008150142865074761,1.2748823048719635,7.499930642253159,80.56480363169523,71.56888784282519,-4.4434273829842255,-8.269384457564442,-10.258206353898956,-12.22219150967075,15.296253880121736,2.4000015258789062,2.7798317668530217,7.039002990722651,-2.963896620227544,17.041902601672845,2.037553185247546,12.040452796197755,-5.633109898054073,53.6765063372563,-19.253856659717798,5.001449805475099,4,-5.135002136230469,-5.920001983642578,-10.482501983642578,-15.970001220703125,-1.6100006103515483,0,-0.023904422332062913,1.0126609172646055,121.47000122070312,1.0412299778591554,121.12999725341795,1.2799813844193046,119.0199966430664,-0.023904422332062913
6016,2019-04-02,119.18000030517578,120.16000366210938,118.31999969482422,120.16000366210938,1374400.0,-0.010790197672110202,2.755097274447065,0.5939436255016974,74.36034665766539,76.13102064856288,-1.9694080596075167,-6.640388227593107,-8.815364651918259,-10.82805441939945,16.083692578616464,2.160003662109375,3.3714548570792573,5.313999938964841,-4.9147109633969706,15.542710841326652,0.19964448778394228,10.42835539014574,-3.1294093602638497,21.234566970963037,-49.1689556770799,5.114355451180904,4,-1.7449989318847656,-4.619998931884766,-9.182498931884766,-14.669998168945312,1.1699981689453125,1,-0.03062595667505119,1.2748823048719635,120.4800033569336,1.0126609172646055,121.47000122070312,1.0412299778591554,121.12999725341795,-0.03062595667505119
6017,2019-04-03,118.4499969482422,119.9800033569336,118.0,119.9800033569336,1297900.0,-0.006125216941301526,1.5882288409851353,1.561225681388219,71.57515893921268,77.10096889995245,0.3318084813421791,-5.490126397143641,-7.935487554456486,-10.076024784340206,17.560542626825367,1.9800033569335938,3.9497608610093096,4.138496780395528,-6.073007092467009,14.350000653258064,-0.9672551560357476,9.244248716826803,-1.3883001150630463,10.297406531246747,-56.92542932600031,5.10575193643127,4,0.6400032043457031,-3.889995574951186,-8.452495574951186,-13.939994812011733,3.3000030517577983,2,-0.005403118667264173,2.755097274447065,119.18000030517578,1.2748823048719635,120.4800033569336,1.0126609172646055,121.47000122070312,-0.005403118667264173
6018,2019-04-04,118.51000213623048,118.7300033569336,117.0,118.58000183105469,1063800.0,0.0005065866571065669,8.351300080417346,0.04575124288797913,70.7342798403833,77.50419028510454,0.7242030197553646,-5.01327658505862,-7.824423157618654,-10.122532421735087,18.58973403904441,1.7300033569335938,4.717934739401386,3.694501876831069,-6.287169855206841,13.676173608868979,-1.296333989187886,8.685337742850024,3.8600006103515625,28.11920603190724,-35.69390157962285,4.990835866018955,4,1.1749992370605327,-3.9500007629394673,-8.512500762939467,-14.000000000000014,1.6699981689452983,3,-0.0070036437101789195,1.5882288409851353,118.4499969482422,2.755097274447065,119.18000030517578,1.2748823048719635,120.4800033569336,-0.0070036437101789195
6019,2019-04-05,118.9800033569336,119.38999938964844,118.41999816894531,118.86000061035156,1564800.0,0.003965920278719004,1.0638437751101804,-1.714332425068468,70.79600247261446,77.46566674358144,0.5538690095226002,-4.83821091010563,-8.092766905884332,-10.592452465971718,19.190778470948455,0.970001220703125,5.876539775135015,3.5975028991699247,-5.946697864236128,13.141703662575978,-1.1745974825331018,8.369603280872951,3.2825993347168065,36.9403569303647,-24.90154848282711,4.772100381703029,4,0.7049980163574219,-4.420001983642578,-8.982501983642578,-14.470001220703125,2.0499954223632812,4,-0.0025214577516678993,8.351300080417346,118.51000213623048,1.5882288409851353,118.4499969482422,2.755097274447065,119.18000030517578,-0.0025214577516678993
6020,2019-04-08,119.33000183105469,119.52999877929688,118.54000091552734,119.0,1185700.0,0.0029416579613896765,1.7123387889049142,2.7499523173755485,74.08600126090006,77.2300949182264,0.33644785090891105,-4.59277852342241,-8.200967681462117,-10.943527218290455,20.054397596103918,0.9899978637695312,6.066147037607749,3.420001220703128,-5.746419299369322,12.586421740775577,-1.163209039333097,8.003211480739353,2.8273488067627,73.73414970979361,7.897890051747154,4.583210260036227,4,0.3549995422363281,-4.770000457763672,-9.237503051757812,-14.72500228881836,1.6299972534179688,0,0.0010893928720625556,1.0638437751101804,118.9800033569336,8.351300080417346,118.51000213623048,1.5882288409851353,118.4499969482422,0.0010893928720625556
6021,2019-04-09,117.02999877929688,118.25,116.91000366210938,118.05999755859376,779700.0,-0.019274306682858455,-1.110248708398414,-3.1211911037129947,71.84564768853005,76.23883348703947,2.583639712840096,-1.78659662056495,-5.711211547365835,-8.657187370697443,20.93418458258928,2.4199981689453125,6.007605919770327,0.7404983520507784,-7.912138931802417,9.393135635903974,-3.5858202898758123,5.066816993977369,5.02420484576416,3.9086361275475845,-66.30567794484702,4.326318641926596,4,2.610004425048828,-2.4699974060058594,-6.9375,-12.424999237060547,1.9199981689453267,1,0.015722498389111106,1.7123387889049142,119.33000183105469,1.0638437751101804,118.9800033569336,8.351300080417346,118.51000213623048,0.015722498389111106
6022,2019-04-10,117.01000213623048,117.66000366210938,116.06999969482422,117.12000274658205,789500.0,-0.00017086766875984427,1.6722700928348588,0.10679683564931262,53.833051617930295,72.62023440533589,2.5574811747192285,-1.2834548223354005,-5.460708228744039,-8.645680150754842,22.093718226369198,1.5900039672851562,5.739623488123797,0.37200164794923296,-7.767020141883222,8.511023437781688,-3.6975092469669875,4.441512542865453,4.838433490312482,27.167707807342712,-38.31860582685347,4.069510894916227,4,2.209999084472642,-2.4500007629394673,-6.917503356933608,-12.405002593994155,2.8499984741210795,2,0.02854453702173232,-1.110248708398414,117.02999877929688,1.7123387889049142,119.33000183105469,1.0638437751101804,118.9800033569336,0.02854453702173232
6023,2019-04-11,116.3499984741211,117.5,115.80999755859376,116.98999786376952,1130200.0,-0.005640574737713178,1.0361430278518076,5.818143986683183,45.07677283250027,68.09689610460353,2.7581899056440164,-0.13331900396192964,-4.570213102190735,-7.996014179868467,23.283455639801858,1.6900024414062358,5.314940604969522,-0.6035018920898381,-8.131918275389936,6.924914491210259,-4.367710083739894,3.1607062995602178,5.151730996518751,14.51614887979163,-45.612059253986985,3.7642081916500505,4,2.7350006103515625,-1.7899971008300781,-6.292499542236328,-11.744998931884766,6.560005187988281,3,0.04641170259301708,1.6722700928348588,117.01000213623048,-1.110248708398414,117.02999877929688,1.7123387889049142,119.33000183105469,0.04641170259301708
6024,2019-04-12,116.5,117.33999633789062,116.22000122070312,116.5,1039000.0,0.0012892267111828115,-3.0,-0.0,38.89449910249359,63.46686226802557,2.044002858671732,0.1861755730602681,-4.44454249116292,-8.153989405189861,24.208681190821046,1.1199951171875,4.812484016365971,-0.7455001831054631,-7.675348466519651,6.184348100308725,-4.210424324812564,2.719423958601638,4.546390917676163,18.548446639375555,-35.48734638040702,3.464924141707096,4,1.4850006103515625,-1.9399986267089844,-6.7675018310546875,-11.895000457763672,8.279998779296875,4,0.03158798545215258,1.0361430278518076,116.3499984741211,1.6722700928348588,117.01000213623048,-1.110248708398414,117.02999877929688,0.03158798545215258
6025,2019-04-15,115.8499984741211,116.5,115.55999755859376,116.44000244140624,853300.0,-0.005579412239303916,1.6478976155424536,-100.0,34.08426539774386,58.99174212803429,2.199468035654178,1.2765165630402748,-3.5223501350526476,-7.516460957055486,24.68578532728662,0.9400024414062358,3.915242047106574,-1.6335018157958956,-7.975220049879013,4.708216418287222,-4.804360932837454,1.5373573012456632,4.777480974828478,10.780693395048651,-36.79989912517696,3.170859117041557,4,1.9200019836425781,-0.9999961853027344,-6.409999847412109,-11.244998931884766,7.180000305175781,0,0.04471299415970997,-3.0,116.5,1.0361430278518076,116.3499984741211,1.6722700928348588,117.01000213623048,0.04471299415970997
6026,2019-04-16,115.73999786376952,116.73999786376952,114.76000213623048,116.3000030517578,879300.0,-0.0009495089495071829,1.7500039736572617,0.9491549532541317,33.984413416978256,54.81499262556378,1.9782192317237133,1.9072362454297007,-3.2064258058490935,-7.445247115372055,25.342709324036395,1.979995727539034,2.9778926929731,-2.012002182006853,-7.480162929180182,3.4561585651664757,-4.746082555593517,0.7220781915798113,4.380733396144478,33.79293834136969,-8.40354240855433,2.734080373586665,4,1.4050025939941548,-0.39499664306639204,-6.299999237060533,-11.134998321533189,5.020004272460966,1,0.04510110002634771,1.6478976155424536,115.8499984741211,-3.0,116.5,1.0361430278518076,116.3499984741211,0.04510110002634771
6027,2019-04-17,114.41999816894531,115.87000274658205,113.81999969482422,115.66000366210938,1657700.0,-0.011404870564952763,1.469877746116346,2.2142750098772495,14.49743386459106,48.56645418380909,2.9798047245172086,3.880635854714285,-1.7212540313393845,-6.138253294835934,26.74123311505012,2.0500030517578267,2.1226398882135413,-3.620501708984378,-7.4213307233565615,0.18032730538780584,-5.520916216170477,-1.720087201798279,5.057445596126655,16.304305009899554,-18.188404795099917,1.9004145071860927,4,2.2550010681152344,0.9250030517578125,-4.712499618530273,-9.814998626708984,5.709999084472642,2,0.0395909705627524,1.7500039736572617,115.73999786376952,1.6478976155424536,115.8499984741211,-3.0,116.5,0.0395909705627524
6028,2019-04-18,116.87000274658205,117.11000061035156,114.6500015258789,114.87999725341795,1632800.0,0.02141238084988606,-1.0081650193382037,-1.6048360302713573,30.103848019561866,44.04510368902547,0.30474932442565716,1.57103592034467,-4.01128543002298,-8.585073442388847,26.047972757837947,2.69000244140625,1.4923349648832982,-1.2084972381591683,-4.942671891796294,2.5256774154779578,-3.0755845649777314,0.6585900886593947,1.815398848655235,86.64789660426636,55.75305377700816,1.8670873268185648,4,-0.19500350952149859,-1.5250015258789205,-6.852504730224624,-12.265003204345717,1.259994506835909,3,0.025583963322504122,1.469877746116346,114.41999816894531,1.7500039736572617,115.73999786376952,1.6478976155424536,115.8499984741211,0.025583963322504122
6029,2019-04-22,116.81999969482422,117.29000091552734,116.25,116.37000274658205,1446100.0,-0.00042785189169758375,-2.014484741264927,0.22612849551821196,32.768385934361504,39.4542575416323,0.018030253250145734,1.657172425628147,-3.809875161930762,-8.537892580176305,24.8681843678426,1.0400009155273438,0.92594023259349,-1.2275001525878935,-4.994146303656265,2.5391459984804783,-3.1108232281220722,0.6558229229462853,1.1842456343552357,86.45530099819709,56.02799899509332,1.8833230755341857,4,-0.7849998474121094,-1.4749984741210938,-6.885000228881836,-11.174999237060547,-0.8899993896484375,0,0.0521315184317277,-1.0081650193382037,116.87000274658205,1.469877746116346,114.41999816894531,1.7500039736572617,115.73999786376952,0.0521315184317277
6030,2019-04-23,117.0,118.30999755859376,116.19000244140624,116.83000183105469,1395800.0,0.0015408346656908822,-1.9241373504372261,0.3777762707266743,38.52634182656902,35.752112445858856,-0.5891989910240909,1.4150448218119323,-3.827452353007402,-8.699099396859339,23.54206944219344,2.1199951171875284,0.3621781244446538,-0.9619998931884766,-4.742931445840242,2.8189316594632885,-2.852465669514359,0.928465883137406,-3.1800003051757812,70.82409394524822,37.61325784031761,1.8904657763258852,4,-0.9350013732910156,-1.654998779296875,-7.252500534057617,-11.354999542236328,0.6500015258789062,1,0.06649571606236648,-2.014484741264927,116.81999969482422,-1.0081650193382037,116.87000274658205,1.469877746116346,114.41999816894531,0.06649571606236648
6031,2019-04-24,117.93000030517578,118.4800033569336,116.73999786376952,116.95999908447266,828500.0,0.007948720557057865,-1.4680864878903672,5.705950991831972,47.319610414023515,35.028396756535884,-1.5400623944657923,0.41412956702174597,-4.609243328547251,-9.599119034241113,21.949238975866354,1.7400054931640767,-0.2511167879790719,0.026500320434564628,-3.7163073674520746,3.769308008321204,-1.844903523508762,1.8979041643778913,-4.020200653076174,88.19736867955913,49.93643059158132,1.8714038439433205,4,-1.779998779296875,-2.5849990844726562,-8.17500114440918,-12.28499984741211,-1.6100006103515625,2,0.043245980335143486,-1.9241373504372261,117.0,-2.014484741264927,116.81999969482422,-1.0081650193382037,116.87000274658205,0.043245980335143486
6032,2019-04-25,119.1500015258789,119.5999984741211,117.62000274658205,117.83999633789062,1793700.0,0.010345130310744022,-1.26286212534062,1.3505191127890515,52.94658588606218,35.90282042915387,-2.709515989146766,-0.8386296083125728,-5.7031332466175115,-10.836348589301593,20.445182318242182,1.9799957275390483,-0.966078028588683,1.2400012969970646,-2.5114124950473666,4.991415089041496,-0.6357055990251439,3.115708193019273,-5.057393725585939,90.9091469561009,49.24349843004151,1.8757068960222134,4,-2.44000244140625,-3.8050003051757812,-9.395002365112305,-13.505001068115234,-2.7000045776367045,3,0.013512384303258962,-1.4680864878903672,117.93000030517578,-1.9241373504372261,117.0,-2.014484741264927,116.81999969482422,0.013512384303258962
6033,2019-04-26,121.62000274658205,121.87999725341795,119.4800033569336,120.1500015258789,1565900.0,0.020730182031652555,1.4120660041712876,1.1221338924317978,60.26437065285232,38.27725060141595,-4.864954150012181,-3.4467555610260803,-8.019912234030983,-13.276018830857339,18.71257853461214,2.7299957275390483,-1.43865175815489,3.6855022430420092,-0.15968568365215674,7.530690169736175,1.7629082796949263,5.608096206389092,-7.1969515058593885,95.43067233933054,50.97101962974182,1.9225939633470832,4,-3.7700042724609517,-4.18500137329103,-11.865003585815444,-15.485004425048842,-3.600006103515639,4,-0.012251319351380019,-1.26286212534062,119.1500015258789,-1.4680864878903672,117.93000030517578,-1.9241373504372261,117.0,-0.012251319351380019
6034,2019-04-29,120.33000183105469,121.87999725341795,119.75,121.73999786376952,1178100.0,-0.010606815379007317,1.5207145469074026,-0.9591801781228402,53.6231835983715,40.4482415125968,-3.324098171736395,-2.36794535687487,-6.59690182638235,-11.951383935912645,16.63924487952591,2.1299972534179545,-1.480233176725875,2.4525012969970703,-1.201038148201917,6.106040742196058,0.6257315743975767,4.279271019596564,-5.3103949093164005,72.75928232673976,30.68065987204824,1.8267697225994908,4,-2.4800033569335938,-2.2350006103515625,-8.53000259399414,-11.235004425048828,-2.3199996948242045,0,-0.01828309269641315,1.4120660041712876,121.62000274658205,-1.26286212534062,119.1500015258789,-1.4680864878903672,117.93000030517578,-0.01828309269641315
6035,2019-04-30,117.5999984741211,119.94000244140624,116.02999877929688,119.94000244140624,1617800.0,-0.022687636627535035,2.341877805998548,1.6595819512907848,52.00280727037992,42.45028527408588,-0.3573287712493425,0.14254055736086002,-3.7699618692547574,-9.194445956137486,14.280796058395756,4.3000030517578125,-1.40792377784895,-0.1335018157958956,-3.576081320291081,3.30907768869929,-1.8547915680434812,1.58778793645169,-2.0315603258484316,26.837608621087718,-19.24021995049167,1.72128975224759,4,0.25,0.49500274658203125,-4.732500076293945,-6.634998321533203,3.0800018310546875,1,-0.014200664886171888,1.5207145469074026,120.33000183105469,1.4120660041712876,121.62000274658205,-1.26286212534062,119.1500015258789,-0.014200664886171888
6036,2019-05-01,115.52999877929688,117.63999938964844,115.45999908447266,117.37000274658205,1024700.0,-0.017602038449683666,-1.2020167769330656,0.7863251485936289,45.45454119422357,45.889963866267266,1.8771525544144225,2.029103924779676,-1.5999347437792153,-7.072550649313698,12.664856766581911,2.1800003051757812,-1.321179325610899,-2.021001434326166,-5.527112216161214,1.4851093475088817,-3.77405682524369,-0.26794604340864225,6.3499984741210795,1.0903382365873566,-45.42229543276396,1.7530553909175217,5,2.7350006103515625,2.56500244140625,-2.2024974822998047,-3.9199981689453125,5.790000915527344,2,0.018350236033776612,2.341877805998548,117.5999984741211,1.5207145469074026,120.33000183105469,1.4120660041712876,121.62000274658205,0.018350236033776612
6037,2019-05-02,117.80999755859376,118.30999755859376,116.06999969482422,116.26000213623048,1764900.0,0.01973512337390826,-1.3212409425660656,-0.8423870002031671,54.0782059090671,48.55378140954563,0.14370761719216318,-0.31758305167242895,-3.7255597691684557,-9.31289528899687,11.18642658078948,2.779998779296889,-1.053944589508177,0.29099731445313637,-3.192173213544635,3.7741678424509075,-1.4505879495457492,2.032582578452022,3.9415997314452795,36.6043480430957,-13.379133258233537,1.7415852639988845,5,0.8600006103515483,0.2850036621093608,-4.057497024536147,-5.774997711181655,1.1700057983398295,3,-0.0126474653649703,-1.2020167769330656,115.52999877929688,2.341877805998548,117.5999984741211,1.5207145469074026,120.33000183105469,-0.0126474653649703
6038,2019-05-03,117.68000030517578,118.44000244140624,117.0500030517578,118.13999938964844,945500.0,-0.0011034484009162515,1.6226275218265096,-0.29677447935381296,53.29977483061091,50.835046842462226,0.44777435324648707,-0.26662574152115326,-3.457569646004572,-9.070946793399571,10.169431691673484,1.3899993896484375,-0.7570956808798996,0.20250015258788778,-3.250603913133517,3.6556042183092927,-1.5240518802728218,1.9290521854485974,3.945765020751935,34.57946812884894,-18.579752052428567,1.7265520328607051,5,0.9899978637695312,0.41500091552734375,-3.927499771118164,-5.569999694824219,1.3499984741210938,4,-0.010452101918285606,-1.3212409425660656,117.80999755859376,-1.2020167769330656,115.52999877929688,2.341877805998548,117.5999984741211,-0.010452101918285606
6039,2019-05-06,118.68000030517578,118.88999938964844,116.0199966430664,116.44000244140624,997600.0,0.008497620644176918,1.1579000203642038,-4.869570265204947,57.76193122751566,52.972334553678515,-0.29126810696394045,-1.3599805135796146,-4.326388720829357,-9.960506618214424,8.8481705831533,2.8700027465820312,-0.08700241574531731,1.2175003051757756,-2.210638584342618,4.645639194694169,-0.4965691395834142,2.9315697499349653,2.8224496959228276,71.87497339080376,12.803466923892607,1.714069444759196,5,-0.01000213623046875,-0.5849990844726562,-4.26249885559082,-5.904998779296875,-0.870002746582017,0,-0.005561203744626098,1.6226275218265096,117.68000030517578,-1.3212409425660656,117.80999755859376,-1.2020167769330656,115.52999877929688,-0.005561203744626098
6040,2019-05-07,119.45999908447266,119.6999969482422,118.05999755859376,118.05999755859376,1691700.0,0.0065722849451566034,-1.3428537174184811,0.6250012772435958,59.84126830347377,54.363629874728545,-0.766192509604906,-2.2448347154349335,-4.9418386604211975,-10.566766940371522,7.4036900009941675,1.6399993896484375,0.3280200581070858,1.9909992218017578,-1.4525069995055873,5.434505443109103,0.26924611114807817,3.7127523324554375,1.9216018982934315,94.33967017247087,30.74579165457218,1.7217531106536752,5,-0.7900009155273438,-1.3699989318847656,-4.507497787475586,-6.149997711181641,-0.55999755859375,1,-0.012137928673654597,1.1579000203642038,118.68000030517578,1.6226275218265096,117.68000030517578,-1.3212409425660656,117.80999755859376,-0.012137928673654597
6041,2019-05-08,118.87000274658205,119.68000030517578,118.27999877929688,119.25,886900.0,-0.004938861061545952,1.258070867352903,-0.27142631375305115,62.2454682376692,55.39683902490711,-0.03222300992867133,-1.5915200333005117,-4.1901120010003865,-9.861542128601599,6.733016259111284,1.4000015258789062,0.7020304253772025,1.3090026855468864,-2.1830951037153596,4.801100474809132,-0.43704620908424374,3.0550515801780165,2.393166198218168,77.44581160787412,7.545013540101522,1.7460488946311246,5,-0.20000457763673296,-1.0200042724609517,-3.917501449584975,-5.56000137329103,0.8099975585937358,2,0.015226697373369014,-1.3428537174184811,119.45999908447266,1.1579000203642038,118.68000030517578,1.6226275218265096,117.68000030517578,0.015226697373369014
6042,2019-05-09,120.3499984741211,120.36000061035156,118.20999908447266,118.5999984741211,974800.0,0.012450540029802504,1.4293743911585444,-4.605296444275074,60.11626844472984,55.38038322400461,-1.4797051152851708,-2.9602346073629917,-5.497194225104323,-11.19912932344684,6.541561944224203,2.1500015258789062,1.0343360602818024,2.6219985961914034,-1.0727254591584483,6.316722651541255,0.7746365685164704,4.469360623866336,0.7971070734725743,99.76953624222779,30.66577801856664,1.847362027674928,5,-1.6800003051757812,-2.5,-4.352497100830078,-7.039997100830078,-2.0400009155273295,3,0.008059835754062883,1.258070867352903,118.87000274658205,-1.3428537174184811,119.45999908447266,1.1579000203642038,118.68000030517578,0.008059835754062883
6043,2019-05-10,121.75,122.0199966430664,119.51000213623048,120.13999938964844,984300.0,0.011632750674109404,1.334885239386227,0.9200003487723214,63.28841380530025,56.454297691441134,-3.1953527898122616,-4.14758776977115,-6.72862744646126,-12.430849056590432,6.711262376988206,2.5099945068359233,1.2533421272277963,3.75200004577637,-0.29149450990502146,7.7954946014577615,1.7302527679356672,5.773747323617073,-6.290000915527344,95.50005594889322,27.41008022686455,2.0217472778406975,5,-3.0100021362304688,-3.8300018310546875,-4.924999237060547,-8.439998626708984,-3.8199996948242188,4,-0.02275151246871787,1.4293743911585444,120.3499984741211,1.258070867352903,118.87000274658205,-1.3428537174184811,119.45999908447266,-0.02275151246871787
6044,2019-05-13,120.18000030517578,120.7300033569336,119.4000015258789,120.05999755859376,1015900.0,-0.012895274700814974,1.1803150541870688,0.07453583918568393,57.973924605186376,57.1177551730863,-1.842641931230233,-2.411389037850995,-4.989998053272842,-10.631170238657361,6.869326050082024,2.3499984741210938,1.283994807144083,1.9980003356933622,-2.0931140565645876,6.089114727951312,-0.047556860435605586,4.04355753182233,-4.5888012695312455,53.535435270544774,-13.621746437806628,2.045557196128972,5,-1.44000244140625,-2.2600021362304688,-3.0574989318847656,-6.869998931884766,-2.7699966430664062,0,-0.009568992535851861,1.334885239386227,121.75,1.4293743911585444,120.3499984741211,1.258070867352903,118.87000274658205,-0.009568992535851861
6045,2019-05-14,121.02999877929688,122.0199966430664,120.08000183105469,120.16999816894531,1057900.0,0.007072711532390308,-2.730783338468536,7.16650772458601,57.804631343761194,58.48998741192381,-2.408173259431379,-3.0076193974048806,-5.643505781345937,-11.323412185232854,7.5486880002492205,1.9399948120117188,1.0156053448017701,2.588998794555664,-1.5362259635526385,6.714223552663967,0.5263864155015199,4.651611173609808,-5.310223791503901,74.01578745013857,9.126784531769474,2.0626123790541495,5,-2.0100021362304688,-3.1100006103515625,-3.9074974060058594,-7.719997406005859,-2.3600006103515625,1,-0.026604984327686543,1.1803150541870688,120.18000030517578,1.334885239386227,121.75,1.4293743911585444,120.3499984741211,-0.026604984327686543
6046,2019-05-15,120.95999908447266,121.80999755859376,120.61000061035156,120.87999725341795,999200.0,-0.0005783664837663016,-2.8709883835401127,0.09302531892622436,54.836981253945176,58.57429578357693,-1.6616686480248575,-2.6630340986474152,-5.35701391876097,-11.043047193870677,8.412679874734105,1.1999969482422017,0.9266508531774917,2.2579990386962834,-1.8077901982899647,6.323788275682531,0.22510442020316646,4.2908936571894,-5.114219663574218,72.17852394149592,10.143808421055638,2.0328946184931227,5,-1.94000244140625,-3.0400009155273438,-3.8374977111816406,-7.649997711181641,0.2700042724609375,2,-0.017030403225740343,-2.730783338468536,121.02999877929688,1.1803150541870688,120.18000030517578,1.334885239386227,121.75,-0.017030403225740343
6047,2019-05-16,118.9499969482422,122.12000274658205,118.68000030517578,121.30999755859376,1405000.0,-0.016617081278470947,-1.3724204699716789,-29.499332443252438,42.684912562921625,57.39486664272256,0.5889864682770991,-0.31226492728509925,-3.1126612053097773,-8.807483148001367,8.517050876115796,3.440002441406264,1.0219008808496426,0.021496963500993616,-3.509433076840807,3.5524270038427943,-1.7439680566698996,1.7869619836718869,-2.9807331829004085,7.848734053689989,-47.89775464663045,1.7654650201708988,5,0.12000274658201704,-0.9799957275390767,-1.8499946594238423,-5.639995574951186,3.0400009155273153,3,0.0061370607453754555,-2.8709883835401127,120.95999908447266,-2.730783338468536,121.02999877929688,1.1803150541870688,120.18000030517578,0.0061370607453754555
6048,2019-05-17,119.86000061035156,120.55999755859376,118.0199966430664,118.0199966430664,1863500.0,0.00765030420728241,-1.7608646075638803,-0.7796624963631074,48.68494306343969,56.38631240226967,0.023172679788061146,-1.0401069322802243,-3.7371240548063724,-9.485940015022152,9.01663834383146,2.540000915527358,1.4490320095861335,0.7820007324218778,-2.633251317650263,4.197252782494019,-0.9256252926141997,2.4896267574579554,-3.6447072857601626,44.8780787352342,-8.35634024893315,1.7076260250360737,5,0.20999908447265625,-1.8899993896484375,-2.969999313354492,-6.549999237060547,3.279998779296875,4,-0.012931779107833052,-1.3724204699716789,118.9499969482422,-2.8709883835401127,120.95999908447266,-2.730783338468536,121.02999877929688,-0.012931779107833052
6049,2019-05-20,122.91000366210938,123.2699966430664,119.62999725341795,120.16000366210938,2044100.0,0.025446379411201203,1.0979908446895323,1.4945619949165123,64.59595025415247,56.914610396789534,-2.641483922015155,-3.8055831387179353,-6.43478977183338,-12.244871067105947,9.843194333052402,3.6399993896484517,1.6324454418585788,3.527503585815424,-0.11825897091330262,7.173266142544151,1.7046223074510607,5.350384864179787,-6.45852196063835,93.14299083891369,35.05890236602254,1.8228812783643638,5,-2.2650070190429688,-4.3650054931640625,-6.087503433227539,-9.60000228881836,-2.900001525878892,0,-0.04051747789890292,-1.7608646075638803,119.86000061035156,-1.3724204699716789,118.9499969482422,-2.8709883835401127,120.95999908447266,-0.04051747789890292
6050,2019-05-21,124.77999877929688,125.33000183105469,123.0999984741211,123.20999908447266,1696900.0,0.015214344328947194,-1.4916225881109373,0.5709089799360796,75.70874102623262,58.410529595518796,-4.109650028684342,-5.336437224529902,-7.960204825440599,-13.839664140179025,10.476450725802612,2.4199981689453125,1.9211481761238645,5.00849876403808,0.8141342859794918,9.202863242096669,2.911316525008786,7.1056810030673745,-7.919406181330132,92.47602378365517,26.05972366455194,2.0971822390292942,5,-3.104999542236328,-5.204998016357422,-8.507497787475586,-11.46999740600586,-3.2399978637695312,1,-0.0590639140029412,1.0979908446895323,122.91000366210938,-1.7608646075638803,119.86000061035156,-1.3724204699716789,118.9499969482422,-0.0590639140029412
6051,2019-05-22,123.02999877929688,125.12999725341795,122.2699966430664,124.43000030517578,1781500.0,-0.014024683580060704,1.0428609186351097,-0.8917208904525641,64.9484644197375,58.947440259408545,-1.9081617897554395,-3.356876549604067,-5.9001325662829345,-11.821525065812494,10.91982535917534,2.8600006103515483,2.021446998296966,3.0034988403320284,-1.3370441119166117,7.3440417925806685,0.8332273642077013,5.1737703164563555,-5.4918534426830945,68.53623229245922,-1.582874885561239,2.170271476124323,5,-1.3549995422363281,-3.454998016357422,-6.719997406005859,-9.71999740600586,-1.2999954223632812,2,-0.035438516244911566,-1.4916225881109373,124.77999877929688,1.0979908446895323,122.91000366210938,-1.7608646075638803,119.86000061035156,-0.035438516244911566
6052,2019-05-23,120.76000213623048,123.0999984741211,119.63999938964844,122.9000015258789,1739000.0,-0.018450757259118045,1.7244159292567027,1.528569326597665,57.857151198321596,58.34396663641091,0.47618612719330145,-1.0119621015947047,-3.359390908563668,-9.290513858843994,10.474396273323432,3.4599990844726562,1.9682598178753494,0.6530021667480668,-3.678805726851209,4.984810060347343,-1.512901780051564,2.8189061135476976,-2.5985082800614236,37.48294868061685,-35.59781226240542,2.165903946799638,5,0.9149971008300639,-1.1850013732910298,-4.5150012969970845,-7.450000762939467,0.829994201660142,3,0.0038920272639022535,1.0428609186351097,123.02999877929688,-1.4916225881109373,124.77999877929688,1.0979908446895323,122.91000366210938,0.0038920272639022535
6053,2019-05-24,120.12999725341795,121.04000091552734,119.22000122070312,120.68000030517578,1232500.0,-0.005216999599766625,1.8661316096166092,0.2570108451517763,53.77014370878318,57.87687987014389,0.9523803284900083,-0.5262914165903823,-2.4603795471842176,-8.424778122660896,9.066285779852704,1.8199996948242188,1.907501528889938,0.0974975585937301,-4.175600759748889,4.370595876936349,-2.0390516005775794,2.2340467177650396,-1.3950227592580404,14.893550602484625,-55.92978010890869,2.1365491591713113,5,1.5450019836425923,-0.13999557495115766,-4.119997024536119,-6.2849960327148295,0.700004577636733,4,0.015483231939378506,1.7244159292567027,120.76000213623048,1.0428609186351097,123.02999877929688,-1.4916225881109373,124.77999877929688,0.015483231939378506
6054,2019-05-28,118.12999725341795,120.98999786376952,118.08000183105469,120.7300033569336,2376500.0,-0.01664863103077363,-1.155555053208012,4.727257594673229,46.74816129698976,56.6483831982804,2.9402000940475403,1.3707163216564737,-0.22905451213374306,-6.199401681078058,7.538861008119224,2.9099960327148295,1.748664054288355,-1.7925022125244254,-6.145867780328416,2.560863355279565,-3.9691849964264208,0.3841805713775699,7.200004577636733,0.6895920325967867,-64.38480757937857,2.176682783901993,5,3.5450019836425923,2.2650032043457173,-2.1199970245361186,-3.6649971008300497,3.5800018310547017,1,0.042410922311991506,1.8661316096166092,120.12999725341795,1.7244159292567027,120.76000213623048,1.0428609186351097,123.02999877929688,0.042410922311991506
6055,2019-05-29,115.93000030517578,117.48999786376952,114.6999969482422,117.4000015258789,1746100.0,-0.01862352492502506,2.3818318012836164,0.5653837576440454,43.33634912334576,55.37053518376935,4.850796527191335,3.625044211026662,2.1676106655637426,-3.7588259808452023,8.227664885573473,3.430000305175753,1.3207617708735455,-3.908999252319333,-8.507113394133484,0.6891148894948174,-6.208056323226401,-1.609942181412265,9.25500152587891,11.792936921806286,-49.58020443452821,2.2990570709070743,5,4.084999084472656,4.084999084472656,-0.23999977111816406,-1.3699989318847656,7.709999084472656,2,0.03519366704316784,-1.155555053208012,118.12999725341795,1.8661316096166092,120.12999725341795,1.7244159292567027,120.76000213623048,0.03519366704316784
6056,2019-05-30,117.6500015258789,118.16000366210938,115.6500015258789,115.77999877929688,949600.0,0.014836549781552355,-1.3568125566384772,-1.2721096555876186,43.94619601177732,55.510677789197764,2.9188430671481456,2.183985836259623,0.6915302082187935,-5.27498317066366,8.972202384330833,2.5100021362304688,1.1373539918217261,-2.2949981689453125,-6.560579118682142,1.970582780791517,-4.427788643813727,-0.16220769407689772,7.11560010986328,35.11909573525995,-20.513265295320352,2.1327904748684126,5,2.3649978637695312,2.3649978637695312,-1.9450016021728516,-3.0900001525878906,7.3300018310546875,3,0.03306416777897603,2.3818318012836164,115.93000030517578,-1.155555053208012,118.12999725341795,1.8661316096166092,120.12999725341795,0.03306416777897603
6057,2019-05-31,116.31999969482422,117.4499969482422,115.91000366210938,116.69000244140624,1359700.0,-0.011304732799022776,-1.588235294117671,-0.1978621407151961,37.786775786783316,54.29977031401372,4.287414452749275,3.5801958055738794,2.310476446539184,-3.787358312000066,9.598597015627844,1.7399978637695312,0.8451174073639152,-3.5505001068115263,-8.020246247741184,0.9192460341181317,-5.785373177276355,-1.3156270363466973,8.042977753417972,25.55207780533487,-24.003023405796267,2.234873070464827,5,3.6949996948242188,3.6949996948242188,-0.5724983215332031,-1.7599983215332031,6.260002136230469,4,0.04650966021580971,-1.3568125566384772,117.6500015258789,2.3818318012836164,115.93000030517578,-1.155555053208012,118.12999725341795,0.04650966021580971
6058,2019-06-03,116.4499969482422,116.6500015258789,115.38999938964844,116.01000213623048,1402000.0,0.0011175829931142633,1.9999909174304609,-1.1891663401860366,41.02933335094812,51.6812573247688,4.048592481627793,3.534542882467136,2.236396725691364,-3.7842012047408815,10.263864111353131,1.2600021362304688,0.6169971133568026,-3.359002685546855,-7.986708755771403,1.2687033846776927,-5.672855720659129,-1.0451496504345812,7.526461279999992,27.821935537083952,-20.352703995303038,2.313853035112277,6,3.565002441406236,3.565002441406236,-0.4224967956543111,-1.889995574951186,5.050003051757798,0,0.04413911141563154,-1.588235294117671,116.31999969482422,-1.3568125566384772,117.6500015258789,2.3818318012836164,115.93000030517578,0.04413911141563154
6059,2019-06-04,118.0199966430664,119.56999969482422,116.8499984741211,117.0500030517578,1633700.0,0.013482178926307764,-2.9707967410855995,2.2045568830088236,43.00325002952798,48.0473138806905,1.913191542803304,2.0159193611765858,0.6988345013587178,-5.198589896343336,10.63799494014964,3.120002746582017,0.8492419066251387,-1.7560028076171932,-6.426819561822256,2.91481394658787,-4.091411184719732,0.5794055694853455,5.585403133975788,68.1724398852614,22.305415344820503,2.3354083771025347,6,1.8950004577636719,1.9950027465820312,-0.37749671936035156,-3.4599952697753906,4.310005187988281,1,0.02380956844530946,1.9999909174304609,116.4499969482422,-1.588235294117671,116.31999969482422,-1.3568125566384772,117.6500015258789,0.02380956844530946
6060,2019-06-05,118.01000213623048,118.55999755859376,117.18000030517578,118.29000091552734,1210500.0,-8.468485951707017e-05,2.3658795288337258,-0.28866044250778755,43.12354925886382,45.622323307260096,0.9631574527078186,2.015025323724828,0.700877080441515,-5.04599275220761,11.046464299558508,1.379997253417983,0.8823884221625207,-1.6934974670409986,-6.429524653900373,3.0425297198183756,-4.061511060470693,0.6745161263886956,5.23918152765971,62.679486968885925,19.308699012887125,2.368013593429689,6,0.8899955749511577,2.0049972534179545,-0.037502288818373586,-3.4500007629394673,6.75,2,0.03135324871845113,-2.9707967410855995,118.0199966430664,1.9999909174304609,116.4499969482422,-1.588235294117671,116.31999969482422,0.03135324871845113
6061,2019-06-06,120.68000030517578,121.37000274658205,117.75,118.0,1114600.0,0.022625185328469577,-1.2767310686669524,-9.571471389646263,53.91226573075714,45.18400269975293,-2.319124640605736,-0.540111506177098,-1.9587841253347023,-7.591702028673552,11.797403949044904,3.6200027465820455,0.373176381125333,0.8860008239746122,-3.8521380788634474,5.624139726812672,-1.4830686274444105,3.255070275393635,2.2272158900884875,88.46150411259836,38.92037789160237,2.3690694514190294,6,-2.6450004577636577,-0.6650009155273438,-2.707500457763672,-6.119998931884766,4.739997863769531,3,0.024527668851403783,2.3658795288337258,118.01000213623048,-2.9707967410855995,118.0199966430664,1.9999909174304609,116.4499969482422,0.024527668851403783
6062,2019-06-07,121.31999969482422,122.63999938964844,121.01000213623048,121.33999633789062,1146000.0,0.005303276334355456,-4.09380699767557,-0.0074614331303573,53.342490474605185,45.136485673733155,-3.2087712341539856,-1.1633609368489601,-2.578217484484952,-8.069377162246752,12.409940935162782,1.9599990844726562,-0.5592777952587511,1.4775001525878935,-3.3042592219460687,6.259259527121856,-0.9133795346790947,3.8683798398548817,-6.620002746582017,81.79310765759699,30.35420705921362,2.390879687266984,6,-2.6500015258789062,-1.3050003051757812,-3.1399993896484375,-6.759998321533203,1.8899993896484375,4,0.030168180607615946,-1.2767310686669524,120.68000030517578,2.3658795288337258,118.01000213623048,-2.9707967410855995,118.0199966430664,0.030168180607615946
6063,2019-06-10,118.9800033569336,122.75,118.45999908447266,121.61000061035156,886400.0,-0.019287803690873684,-1.337871464654339,131.52193819152996,40.70041728815773,44.46451411719626,-1.1723406093820898,1.0102710635426888,-0.312444084184051,-5.600411627557492,12.010255862596656,4.290000915527344,-1.230691229896678,-0.7239963531494169,-5.433035935728199,3.9850432294293654,-3.078516144438808,1.6305234381399742,-4.121206359863265,36.10176833802088,-9.646200870397827,2.354519791289389,6,-0.2550048828125,1.0349960327148438,-0.597503662109375,-4.420001983642578,3.2299957275390625,0,0.030257172403343136,-4.09380699767557,121.31999969482422,-1.2767310686669524,120.68000030517578,2.3658795288337258,118.01000213623048,0.030257172403343136
6064,2019-06-11,119.02999877929688,120.7699966430664,118.72000122070312,119.56999969482422,1094900.0,0.0004202002097217772,-2.534486954348441,0.2053237564509064,35.11132762649356,43.55062283976824,-1.2083120356289214,0.9167027926943092,-0.4485728302179979,-5.512333232031239,11.648588803701262,2.0499954223632812,-1.6421214786833502,-0.6165008544921875,-5.329150818971129,4.096149109986754,-2.9728258367316585,1.7398241277472835,-3.855553662109358,33.213618949389854,-6.349952956703746,2.356324982239471,6,0.04000091552734375,0.9850006103515625,-0.6474990844726562,-4.469997406005859,5.040000915527344,1,0.020751081626766643,-1.337871464654339,118.9800033569336,-4.09380699767557,121.31999969482422,-1.2767310686669524,120.68000030517578,0.020751081626766643
6065,2019-06-12,117.80999755859376,120.0199966430664,117.12999725341795,119.83999633789062,1143600.0,-0.010249527289042604,1.4184101486934377,3.75925062518541,36.1022209763846,42.67907005805794,0.3424206942231507,1.9848658620516773,0.701258136513772,-4.179430629283061,10.692244348805637,2.8899993896484517,-1.9645948447417112,-1.6755020141601449,-6.409107085408436,3.0581030570881467,-4.042304549784291,0.6913005214640009,-2.3325302460937536,12.09964364500302,-22.81596606434777,2.3668025356241453,6,1.2600021362304545,2.2050018310546733,0.5725021362304545,-3.2499961853027486,6.600006103515611,2,0.03836689895705048,-2.534486954348441,119.02999877929688,-1.337871464654339,118.9800033569336,-4.09380699767557,121.31999969482422,0.03836689895705048
6066,2019-06-13,118.9000015258789,119.5,118.01000213623048,118.11000061035156,1265900.0,0.009252219589793498,-2.0101031897103714,-0.3891632465912022,44.715904608243335,43.448973260442386,-0.6164503395953318,0.7722107165895409,-0.4057875062281937,-5.165175429998442,9.684217851221671,1.6900024414062358,-1.9521940437917067,-0.4824981689453125,-5.170440378618437,4.205444040727812,-2.826469273781882,1.861472935891257,-3.1316329058789023,31.494722552180725,-2.968237857452465,2.3439711048365637,6,0.1699981689453125,1.1149978637695312,-0.5200023651123047,-4.340000152587891,6.55999755859375,3,0.049285118041618725,1.4184101486934377,117.80999755859376,-2.534486954348441,119.02999877929688,-1.337871464654339,118.9800033569336,0.049285118041618725
6067,2019-06-14,119.68000030517578,120.19000244140624,118.62000274658205,118.76000213623048,895300.0,0.006560124216038021,-1.6166728125834613,1.1645532946391315,48.732401873007255,44.304869762893404,-0.9719180671296925,0.05239226443171674,-1.1705818788268232,-5.829093749968479,9.635378869138432,1.5699996948241903,-1.6401615842917607,0.26100044250487997,-4.424129741793607,4.946130626803367,-2.0815646496443634,2.6035655346541233,-3.632366429975775,45.37369760733087,8.086883338272258,2.342565092149245,6,0.11999893188476562,0.33499908447265625,-1.4200019836425781,-5.119998931884766,5.480003356933594,4,0.04796121197470704,-2.0101031897103714,118.9000015258789,1.4184101486934377,117.80999755859376,-2.534486954348441,119.02999877929688,0.04796121197470704
6068,2019-06-17,118.30999755859376,119.9800033569336,116.93000030517578,119.83000183105469,1833000.0,-0.011447215433561198,2.351638217244039,-1.652181845322021,50.52570221007508,45.14069778295419,0.7707218037933927,1.3705895545009952,0.1970847622555283,-4.341176296518398,10.080469316452993,3.0500030517578125,-1.4836387873639438,-1.0315021514892493,-5.737151432404318,3.674147129425819,-3.3843267919467905,1.321322488968292,-1.9942690384017538,35.93746274706186,-5.731681974156118,2.352824640457537,6,1.5300025939941264,1.7050018310546733,-0.049999237060561086,-3.7499961853027486,5.930000305175753,0,0.0414166311131241,-1.6166728125834613,119.68000030517578,-2.0101031897103714,118.9000015258789,1.4184101486934377,117.80999755859376,0.0414166311131241
6069,2019-06-18,117.93000030517578,119.38999938964844,117.25,118.33999633789062,2129500.0,-0.003211877789362494,-1.4180829924524887,0.26973347387441904,56.535952927096865,46.6309648572023,1.270183978671696,1.431775885818837,0.5551302811848586,-3.8335789479227884,9.443751989218054,2.1399993896484375,-1.0464209683735817,-1.162499237060544,-5.592016982673172,3.267018508552084,-3.377258109866858,1.05225963574577,-1.3569009257914502,30.674826525000427,-14.16318126100147,2.2147588728063123,6,1.9099998474121094,2.0849990844726562,0.3999977111816406,-3.3699989318847656,5.659996032714844,1,0.03629270557297737,2.351638217244039,118.30999755859376,-1.6166728125834613,119.68000030517578,-2.0101031897103714,118.9000015258789,0.03629270557297737
6070,2019-06-19,117.41000366210938,119.26000213623048,115.77999877929688,117.91000366210938,2491700.0,-0.004409366927166758,1.175004172329103,1.2195239956084036,49.148942732397856,46.10170674627349,1.89544690131261,1.4454288488476266,1.0353969629332482,-3.171903100296845,8.261908834185839,3.480003356933608,-0.7075122226042083,-1.3139961242675753,-4.896564560240037,2.2685723117048866,-3.1052803422538062,0.47728809371865566,5.339996337890625,36.96153127530166,-8.729700105455514,1.7912842179862305,6,1.8549957275390625,2.6049957275390625,0.9199943542480469,-2.8500022888183594,8.549995422363281,2,0.0567242639041341,-1.4180829924524887,117.93000030517578,2.351638217244039,118.30999755859376,-1.6166728125834613,119.68000030517578,0.0567242639041341
6071,2019-06-20,118.66999816894531,119.83999633789062,112.5,114.8499984741211,4003800.0,0.01073157710191408,1.3831172289426719,-7.6399993896484375,58.37491985859225,46.660865566716495,0.3579967304314948,-0.16648985737521116,-0.17635808779306217,-4.2964623994978695,7.7707918131985245,7.339996337890625,-0.4795063523560401,0.16399841308593466,-2.790965026854238,3.118961853026107,-1.3134833068841516,1.641480133056021,3.940601806640629,80.23402093767129,30.67362832249158,1.477481719970088,6,-1.0449981689453125,0.24500274658203125,-0.20000076293945312,-4.109996795654297,7.950004577636733,3,0.048369474860800565,1.175004172329103,117.41000366210938,-1.4180829924524887,117.93000030517578,2.351638217244039,118.30999755859376,0.048369474860800565
6072,2019-06-21,121.2300033569336,121.4499969482422,118.66999816894531,119.04000091552734,2277600.0,0.021572471791427184,1.1140758533061688,0.5732991142312186,64.52008233821243,49.30749501672258,-2.4765529513772293,-2.8348210902627784,-2.656737092435094,-6.686408864198754,8.201625185989426,2.779998779296889,-0.1725924347923069,2.7005035400390653,-0.3362785606875036,5.737285640765634,1.1821124896757738,4.218894590402357,0.9761726196289118,97.54197020869583,43.36332960186389,1.5183910503632854,6,-4.2550048828125,-2.31500244140625,-2.7600059509277344,-6.670001983642578,3.4499969482421875,4,0.034892317169082476,1.3831172289426719,118.66999816894531,1.175004172329103,117.41000366210938,-1.4180829924524887,117.93000030517578,0.034892317169082476
6073,2019-06-24,121.98999786376952,123.97000122070312,121.5,121.62000274658205,2263700.0,0.00626902982587807,-7.098356555019136,0.1689473537526695,62.6837272836296,52.37109497862658,-3.0895808215462353,-3.634676011758714,-3.3053553479623616,-7.268761740287928,8.504602992995158,2.7399978637695312,-0.3291695371780605,3.367498016357402,0.025730730081122033,6.709265302633682,1.696614373219262,5.038381659495542,-9.489997863769517,82.73754885605643,29.07616881036494,1.6708836431381364,6,-3.7549972534179545,-3.0749969482421733,-3.469997406005845,-7.429996490478501,-0.43000030517575283,0,0.025985784522104094,1.1140758533061688,121.2300033569336,1.3831172289426719,118.66999816894531,1.175004172329103,117.41000366210938,0.025985784522104094
6074,2019-06-25,123.13999938964844,123.9000015258789,122.08000183105469,122.38999938964844,1561500.0,0.009427014886607132,-1.6569433306602512,2.0270537776313007,65.27695543730009,55.612732140950534,-4.01778073087452,-4.627342301069746,-4.333156904652327,-8.21347044998923,8.947782176826287,1.9100036621093892,-0.5003412955096422,4.2669994354248075,0.3748906018735454,8.15910826897607,2.3209450186491694,6.213053852200446,-10.410599365234376,92.76371627967615,38.58066655999788,1.9460544167756326,6,-4.904998779296875,-4.224998474121094,-4.119998931884766,-8.579998016357422,-2.260002136230483,1,0.008932909530398714,-7.098356555019136,121.98999786376952,1.1140758533061688,121.2300033569336,1.3831172289426719,118.66999816894531,0.008932909530398714
6075,2019-06-26,120.01000213623048,123.4499969482422,119.2699966430664,123.0199966430664,1788600.0,-0.02541820098206915,1.1602096016149805,-4.013326009114564,48.057974604045164,55.98407325159518,-0.6066948896107647,-1.239562222060485,-1.0938563270432269,-4.89509539467555,8.552241602901791,4.1800003051757955,-0.23743278301448356,0.9330020904541101,-2.7306065518405944,4.596610732748815,-0.8988022306932493,2.7648064116014694,-7.055790087890642,65.47516422818751,14.982527413434916,1.8318043211473547,6,-1.7750015258789205,-1.0950012207031392,-0.4150047302246236,-5.00000381469728,0.07999420166014204,2,0.02983079858290716,-1.6569433306602512,123.13999938964844,-7.098356555019136,121.98999786376952,1.1140758533061688,121.2300033569336,0.02983079858290716
6076,2019-06-27,121.54000091552734,121.6999969482422,119.70999908447266,120.0,1047100.0,0.012748927189919268,1.1397907240978853,-0.5116291448472369,50.60639860298682,56.192295110481794,-1.9252928979096282,-2.5963033529286292,-2.4909732738971684,-6.260875028028721,8.411713228508809,1.9899978637695455,0.19011348682349194,2.268500900268549,-1.4879834049951342,6.024985205532232,0.3902587476367074,4.146743052900391,-8.365473083740241,54.15096403822181,7.30294999314733,1.878242152631845,6,-3.3050003051757812,-2.7250022888183594,-0.9150009155273438,-5.5,-3.5200042724609375,3,0.03636661293113952,1.1602096016149805,120.01000213623048,-1.6569433306602512,123.13999938964844,-7.098356555019136,121.98999786376952,0.03636661293113952
6077,2019-06-28,121.7300033569336,121.98999786376952,120.16999816894531,120.98999786376952,2434900.0,0.0015632914264851472,1.8889009990917773,0.48052276183918763,58.599129704557626,57.089342609868744,-2.004741656487866,-2.4877699525993506,-2.5005922563514673,-6.298576030947515,8.223710350259413,1.8199996948242045,0.7118580240338872,2.1880031585693303,-1.4508964915660272,5.826902808704688,0.36855333350165154,4.007452983637009,-8.339566057368174,52.34051740230732,3.9624383296592143,1.8194498250676776,6,-3.4950027465820312,-3.4950027465820312,-1.1050033569335938,-5.400001525878906,-3.8400039672851562,4,0.040170863836338944,1.1397907240978853,121.54000091552734,1.1602096016149805,120.01000213623048,-1.6569433306602512,123.13999938964844,0.040170863836338944
6078,2019-07-01,121.58999633789062,123.30999755859376,120.3499984741211,122.87000274658205,1201300.0,-0.0011501438855008317,1.7407449269731152,-1.7297255500340087,57.9601905070985,57.24759122986893,-1.5092516308170758,-2.047942086144502,-2.2570926102519877,-6.023897758513371,7.671955845469943,2.9599990844726705,0.9699676868098948,1.7909961700439396,-1.6490276993746704,5.23102003946255,0.0709842353346346,3.5110081047532447,-7.987967759902446,50.107931925439644,-0.1805688477277414,1.7200119347093086,7,-3.3549957275390625,-3.3549957275390625,-0.964996337890625,-4.764995574951172,-2.6599960327148438,0,0.025413307511731764,1.8889009990917773,121.7300033569336,1.1397907240978853,121.54000091552734,1.1602096016149805,120.01000213623048,0.025413307511731764
6079,2019-07-02,120.83000183105469,121.68000030517578,120.31999969482422,121.5999984741211,1076400.0,-0.006250469033027728,1.924731535640746,0.6015568655266276,59.6671101681007,58.416276500502576,-0.3292561775445222,-1.1242773822494883,-1.3986908907148319,-5.137872597793816,8.281226565071778,1.3600006103515625,1.0784874550958392,0.8905014038085994,-2.4722570029583153,4.253259810575514,-0.7908777995748579,2.571880607192057,-7.020613800212203,37.320695552501235,-17.063203664183618,1.681379203383456,7,-2.595001220703125,-2.595001220703125,0.002498626708984375,-4.005001068115234,1.2200012207031108,1,0.006041510522856397,1.7407449269731152,121.58999633789062,1.8889009990917773,121.7300033569336,1.1397907240978853,121.54000091552734,0.006041510522856397
6080,2019-07-03,121.70999908447266,122.44000244140624,120.9499969482422,120.9499969482422,605900.0,0.00728293668859159,-2.921056065853608,-0.9870200644042422,59.11745513704702,58.49878042033088,-0.5980450810786664,-1.8054330072775997,-2.1738291785490276,-5.882568598316226,8.819286212862462,1.6100006103515483,1.2882947035096493,1.5854988098144531,-1.73717885024719,4.908176469876096,-0.07584002021637559,3.246837639845282,-7.69739878983296,55.5555791030793,-1.6524449422629957,1.6613388300308218,7,-0.3899993896484375,-3.4749984741210938,-0.6749992370605469,-4.884998321533203,0.720001220703125,2,-0.006819504044845437,1.924731535640746,120.83000183105469,1.7407449269731152,121.58999633789062,1.8889009990917773,121.7300033569336,-0.006819504044845437
6081,2019-07-05,123.63999938964844,123.68000030517578,121.30999755859376,121.87000274658205,630200.0,0.015857368496373647,1.562167244714047,2.32893640515989,61.956526246100665,58.21394085454068,-1.9544415351974749,-3.691576547449131,-4.004363057715281,-7.678722234953597,8.39080260124958,2.370002746582017,1.489502408592216,3.3674991607665987,-0.30467104139431456,7.039669362927512,1.531414059686142,5.203584261847055,-9.42825107648747,98.8603734705899,38.49660911709829,1.8360851010804573,7,-2.020000457763672,-5.404998779296875,-3.625,-6.814998626708984,-2.9799957275390625,4,-0.028712415636383715,-2.921056065853608,121.70999908447266,1.924731535640746,120.83000183105469,1.7407449269731152,121.58999633789062,-0.028712415636383715
6082,2019-07-08,124.9800033569336,125.18000030517578,122.5,123.2699966430664,1860100.0,0.010837948672760556,1.5402839146375857,0.9661073203532882,70.17546693719567,59.04635637160358,-3.024640999383493,-4.999658299036042,-5.266609156676637,-8.895208579119398,7.7344224772579935,2.6800003051757812,1.943685852164677,4.524502944946292,0.30808114693800803,8.740924742954576,2.416292045942157,6.632713843950427,-10.573089985621777,95.88483697273197,31.09160579079729,2.1082108990041415,7,-2.7550048828125,-6.140003204345703,-4.965003967285156,-8.15500259399414,-3.8199996948242188,0,-0.055688962449376156,1.562167244714047,123.63999938964844,-2.921056065853608,121.70999908447266,1.924731535640746,120.83000183105469,-0.055688962449376156
6083,2019-07-09,122.58000183105469,124.83000183105469,122.1500015258789,123.91999816894531,1370800.0,-0.019203084184792996,-1.4363672934338565,-0.7836205127289925,62.53369992823023,58.74155020392915,-0.5946833861959675,-2.4412917052055008,-2.8947624955580125,-6.386467032085477,7.963016617316677,2.8300018310546875,2.1270967258950293,1.9445014953613224,-2.3138630527864876,6.2028660435091325,-0.1846807787125755,4.07368376943522,-7.742164982388317,46.5020957284815,-21.673017116536236,2.1291822740739046,7,-0.35500335693359375,-3.740001678466797,-2.56500244140625,-5.755001068115234,-5.779998779296889,1,-0.03826074703335558,1.5402839146375857,124.9800033569336,1.562167244714047,123.63999938964844,-2.921056065853608,121.70999908447266,-0.03826074703335558
6084,2019-07-10,121.5,123.20999908447266,120.70999908447266,122.62000274658205,1128300.0,-0.00881058749324537,1.1739173701756422,0.8358252294518315,60.70119363490536,60.14635231846918,0.25504017420622915,-1.2298086035627591,-1.8144587894871336,-5.2070528804421485,8.041846527878938,2.5,1.956077250002295,0.7409996032714901,-3.4642503758770147,4.946249582419995,-1.3616253863027623,2.8436245928457424,-6.248476613073251,17.67339373126788,-52.20075279881743,2.1026249895742555,7,0.9449996948242188,-2.6599998474121094,-1.4850006103515625,-4.674999237060547,-6.589996337890625,2,-0.021152260862750794,-1.4363672934338565,122.58000183105469,1.5402839146375857,124.9800033569336,1.562167244714047,123.63999938964844,-0.021152260862750794
6085,2019-07-11,122.33000183105469,122.7300033569336,120.91000366210938,121.7300033569336,958500.0,0.006831290790573652,1.5999967302630504,-0.5357116095939333,59.796579516799795,61.16748353111507,-0.2360885259271157,-1.7958971498180745,-2.5464981949023837,-5.935319509448391,8.297367809526468,1.8199996948242188,1.7939228382466723,1.345001220703125,-2.6746743599490657,5.364676801355316,-0.6648365696229632,3.3548390110292132,-6.681339367397982,36.241662285882036,-30.986840095525885,2.0098377903260927,7,0.3449974060058594,-3.490001678466797,-2.3650035858154297,-3.4150009155273438,-5.230003356933594,3,-0.0022888806924370453,1.1739173701756422,121.5,-1.4363672934338565,122.58000183105469,1.5402839146375857,124.9800033569336,-0.0022888806924370453
6086,2019-07-12,124.76000213623048,125.13999938964844,122.7300033569336,123.0199966430664,1000800.0,0.019864303676965234,-1.07758989233309,2.9000165303968806,59.51481994220585,61.26922689085376,-2.4152912300639144,-3.967802454147204,-4.781546998745156,-8.235966965150041,8.840209154254227,2.80999755859375,1.523351171633422,3.482001495361345,-0.746621421095,7.71062441181769,1.3676900371331726,5.596312953589518,-8.73008615891301,90.60407037474515,26.08600003555391,2.1143114582281703,7,-2.010002136230483,-5.920001983642592,-5.302503585815444,-5.18500137329103,-5.190002441406264,4,-0.018675872003516614,1.5999967302630504,122.33000183105469,1.1739173701756422,121.5,-1.4363672934338565,122.58000183105469,-0.018675872003516614
6087,2019-07-15,125.41999816894531,125.98999786376952,124.70999908447266,124.9800033569336,842600.0,0.005290125211717678,-1.612233458672928,0.2528697833083385,59.295391474681004,61.41758255391848,-2.790239831058315,-4.40138474108241,-5.3084052616765405,-8.74868544209582,9.6436305688397,1.2799987792968608,1.874228481318994,3.8549976348876953,-0.6846778828792992,8.39467315265469,1.585159876004198,6.124835393771193,-9.024078818513502,89.20454873854892,25.8761445773727,2.269837758883496,7,-2.2649993896484375,-6.174999237060547,-6.394998550415039,-5.844997406005859,-6.549995422363267,0,-0.03795243642424595,-1.07758989233309,124.76000213623048,1.5999967302630504,122.33000183105469,1.1739173701756422,121.5,-0.03795243642424595
6088,2019-07-16,123.20999908447266,125.47000122070312,123.12999725341795,124.18000030517578,1511900.0,-0.017620787089278278,-3.1415820460191495,-2.2045742227462677,50.179394380214404,60.36339191082,-0.364620879908216,-1.9030374012965297,-2.9840129362683854,-6.411706212185209,9.783884130242562,2.3400039672851705,2.0277908892949768,1.399998474121091,-2.9237810785222536,5.723778026764435,-0.7618913022005813,3.561888250442763,-6.238435023240584,47.3484957951624,-11.750234349719655,2.1618897763216705,7,0.1399993896484375,-3.9650001525878906,-3.8675003051757812,-3.634998321533203,-3.6800003051757812,1,-0.016638222852009,-1.612233458672928,125.41999816894531,-1.07758989233309,124.76000213623048,1.5999967302630504,122.33000183105469,-0.016638222852009
6089,2019-07-17,122.20999908447266,123.88999938964844,121.26000213623048,123.44000244140624,1437900.0,-0.008116224392749172,1.4694841734632706,1.2680431020921672,56.32910336641448,60.05357504741638,0.9518108001781229,-0.596534712191712,-1.9111191629796451,-5.2997902670774835,9.846283657638423,2.6299972534179545,1.9957811698893408,0.18599853515624432,-3.73402449452675,4.106021564839239,-1.7740129796852528,2.1460100499977415,-4.697328995088341,25.590490279269275,-31.350791837457585,1.9600115148415007,7,1.1399993896484375,-2.9650001525878906,-2.8400001525878906,-2.634998321533203,-1.30999755859375,2,-0.044268031038732114,-3.1415820460191495,123.20999908447266,-1.612233458672928,125.41999816894531,-1.07758989233309,124.76000213623048,-0.044268031038732114
6090,2019-07-18,124.06999969482422,124.0999984741211,121.95999908447266,122.41999816894531,988900.0,0.01521970889686286,1.5029246028028,-1.3414609940515851,57.14285098863302,59.518722241031085,-0.6014695579648901,-2.036410200819546,-3.7002552578502304,-7.025224844504805,9.378445095215595,2.1399993896484375,2.039399564360224,1.7129993438720703,-1.6484109334210615,5.074409621165202,0.03229420522549731,3.3937044825186433,-6.048689938976793,59.40803587270358,2.02647849963283,1.6807051386465686,7,-0.720001220703125,-4.825000762939453,-4.527500152587891,-4.494998931884766,-3.5400009155273438,3,-0.0738292581223966,1.4694841734632706,122.20999908447266,-3.1415820460191495,123.20999908447266,-1.612233458672928,125.41999816894531,-0.0738292581223966
6091,2019-07-19,124.41000366210938,125.13999938964844,123.22000122070312,123.87999725341795,999000.0,0.002740420473293037,-1.075675408172944,0.3212157082152406,57.502796944997044,58.11064779745346,-0.9172171229969308,-2.0283321828338075,-3.9449625056615503,-7.22700024206506,7.956279208188654,1.9199981689453125,2.137656900725716,1.7660030364990291,-1.2302781621241223,4.762284235122181,0.2678624371874605,3.2641436358105977,-5.91057261978662,66.596286917109,8.222761898373676,1.4981405993115755,7,-1.0600051879882812,-5.165004730224609,-4.867504119873047,-4.835002899169922,-3.2100067138671733,4,-0.05875737459056629,1.5029246028028,124.06999969482422,1.4694841734632706,122.20999908447266,-3.1415820460191495,123.20999908447266,-0.05875737459056629
6092,2019-07-22,125.45999908447266,125.77999877929688,124.05999755859376,124.7300033569336,941800.0,0.008439798982845526,1.5109596364608187,1.3773337747772019,60.30901288949245,57.86346034870481,-2.114306802369981,-2.8935313033414474,-4.933207343580108,-8.135888586552468,7.20105361687291,1.7200012207031108,2.229875528627275,2.6044986724853487,-0.563761540862572,5.7727588858332695,1.0203685658113955,4.188628779159302,-6.511134032863097,92.92035547603574,32.117384848936766,1.584130106673959,7,-2.1100006103515625,-6.215000152587891,-5.917499542236328,-5.884998321533203,-5.94000244140625,0,-0.04694722965590559,-1.075675408172944,124.41000366210938,1.5029246028028,124.06999969482422,1.4694841734632706,122.20999908447266,-0.04694722965590559
6093,2019-07-23,125.16000366210938,126.4499969482422,124.69000244140624,126.16000366210938,954400.0,-0.00239116391321903,1.2278600815096632,-1.3698710311239313,61.82414639105839,57.98823287716627,-1.575535549655953,-2.470535859690699,-4.618807285237324,-7.7070733596769685,7.413074335205522,1.759994506835966,2.108708094076505,2.146002960205081,-1.154366697984642,5.446372618394804,0.49581813111021233,3.7961877892999496,-5.788670641770224,75.1446131863703,10.901556318735132,1.6501848290948633,7,-1.4800033569335938,-5.685005187988281,-5.252504348754883,-5.585002899169922,-4.960006713867173,1,-0.050255678583297714,1.5109596364608187,125.45999908447266,-1.075675408172944,124.41000366210938,1.5029246028028,124.06999969482422,-0.050255678583297714
6094,2019-07-24,124.23999786376952,126.06999969482422,123.56999969482422,125.19000244140624,989800.0,-0.00735063735555308,-1.1834052406257038,0.9500045776367188,56.893727350892114,57.66569374762096,-0.25254518550637783,-1.5430062968097644,-3.6441768799979997,-6.654944867768464,7.474996773585346,2.5,1.6841612224156677,1.1709972381591598,-2.1745664535551725,4.516560929873492,-0.5017846076979993,2.843779084016319,-4.3023717291981285,50.7795069947473,-13.960897290321832,1.672781845857165,7,-0.3849983215331747,-4.764999389648423,-4.312498092651353,-4.664997100830064,-2.400001525878892,2,-0.03791048909737749,1.2278600815096632,125.16000366210938,1.5109596364608187,125.45999908447266,-1.075675408172944,124.41000366210938,-0.03791048909737749
6095,2019-07-25,123.58999633789062,124.33000183105469,123.0,124.01000213623048,955300.0,-0.005231821772820888,1.5094251351331898,0.4421092363414568,49.85353535353535,56.59221768221314,0.6649042063201591,-0.6440707621017481,-2.9733797644208266,-5.868073749787058,6.627450704123705,1.3300018310546875,1.5368107079690105,0.3419960021972628,-2.682080362152732,3.3660723665472574,-1.1700421799777416,1.8540341843722672,-3.131380538225571,17.10135825456983,-41.533466851506205,1.5120381821749973,7,0.26500320434571734,-4.114997863769531,-3.662496566772461,-4.014995574951172,-2.6099929809570312,3,-0.021765473676828795,-1.1834052406257038,124.23999786376952,1.2278600815096632,125.16000366210938,1.5109596364608187,125.45999908447266,-0.021765473676828795
6096,2019-07-26,125.95999908447266,126.33999633789062,123.70999908447266,124.26000213623048,827500.0,0.019176331554396464,1.1382165763128187,-4.047555902708227,52.70716960517686,55.86019303004601,-1.6952519728828293,-2.810031789431676,-5.29236187767475,-8.077733063047077,5.995184608081916,2.75,1.574139583207966,2.4909988403320256,-0.6512358933086375,5.633233573972689,0.919881473511694,4.062116207152357,-5.022072792921435,85.79715080562019,30.557511286989076,1.5711173668203346,7,-2.104999542236314,-6.4850006103515625,-6.319999694824219,-6.384998321533203,-6.44000244140625,4,-0.0431089262038995,1.5094251351331898,123.58999633789062,-1.1834052406257038,124.23999786376952,1.2278600815096632,125.16000366210938,-0.0431089262038995
6097,2019-07-29,126.62000274658205,126.75,125.12999725341795,125.95999908447266,1009900.0,0.00523978776521572,2.5217521105269576,0.3882381452459927,62.347184843441305,57.21216974818233,-2.4218135873237543,-3.2516173469829965,-5.827825381026898,-8.553725024735073,5.493036547176154,1.6200027465820455,1.613485991096681,2.9065025329589957,-0.42149315660368813,6.23449822252168,1.2425046881776467,4.570500377740345,-5.241110802495541,96.53340657552121,38.528379955247374,1.6639978447813453,7,-2.615001678466811,-3.910003662109389,-8.350002288818374,-7.705001831054702,-4.5,0,-0.04280528890200286,1.1382165763128187,125.95999908447266,1.5094251351331898,123.58999633789062,-1.1834052406257038,124.23999786376952,-0.04280528890200286
6098,2019-07-30,124.68000030517578,126.3499984741211,123.75,126.12999725341795,651400.0,-0.015321453161622478,1.7513220251406796,-2.1969528829702925,59.23344561799613,57.53487444280251,-0.2809027783753635,-1.1259796311447303,-3.812594656701876,-6.421400234509207,5.272153361863136,2.8700027465820455,1.4379808702780394,0.8119998931884709,-2.3852467911398776,4.009246577516819,-0.7866234489757034,2.410623235352645,-2.763997555497923,44.800008138020836,-17.55046795282201,1.5986233421641718,7,-0.3250007629394531,-1.6700019836425781,-6.7350006103515625,-5.7649993896484375,-0.620002746582017,1,-0.0413859772977172,2.5217521105269576,126.62000274658205,1.1382165763128187,125.95999908447266,1.5094251351331898,123.58999633789062,-0.0413859772977172
6099,2019-07-31,121.55999755859376,124.12000274658205,120.13999938964844,124.12000274658205,1159200.0,-0.025024083565489796,2.1093713212832963,1.7655245351321376,48.026643036802554,56.52196244815468,3.058874208983312,2.1623831727235086,-0.7503930452137695,-3.1126512462931544,5.243632148904868,4.540000915527344,1.1263411995037842,-2.3445026397704964,-5.409659365137372,0.7206540855963794,-3.8770810024539344,-0.8119242770870585,5.190002441406236,21.48257243307277,-42.345855508369354,1.5325783626834386,7,1.8850021362304545,1.450000762939439,-2.984996795654311,-2.6449966430664205,3.9200057983398295,2,-0.011187895999224762,1.7513220251406796,124.68000030517578,2.5217521105269576,126.62000274658205,1.1382165763128187,125.95999908447266,-0.011187895999224762
6100,2019-08-01,120.87999725341795,122.05999755859376,120.12000274658205,121.5999984741211,977900.0,-0.005593947999612658,1.3658482122088555,0.2812499068679368,39.076568836346084,54.47460376941569,3.6194051910614036,2.927086839330954,-0.197572027325279,-2.264145218758941,5.514156557711958,1.9399948120117188,1.1584693022705608,-2.9830028533935717,-6.1923467801399426,0.22634107335279907,-4.587674816766764,-1.3783308900203792,5.737802734375009,11.462968652726213,-46.95526843430713,1.6046719633731885,8,2.555004119873061,2.1300010681152486,-2.3049964904785014,-1.9649963378906108,6.690002441406264,3,0.00794175303015665,2.1093713212832963,121.55999755859376,1.7513220251406796,124.68000030517578,2.5217521105269576,126.62000274658205,0.00794175303015665
6101,2019-08-02,120.08999633789062,121.8000030517578,119.8499984741211,120.94000244140624,890200.0,-0.006535414737569356,-1.9323336736917973,1.1805620311108798,35.103416805977304,51.67398198235845,4.170770822306963,3.623260413947037,0.5098639217787309,-1.319060070913352,6.052807147337382,1.9500045776367045,1.1159767030250407,-3.595503616333005,-7.222309435224659,0.03130220255864913,-5.408906525778832,-1.782100706887178,6.267891760253903,3.4782291405212535,-48.93709943671299,1.8134029094458293,8,3.210002899169922,3.140003204345703,-1.5149955749511719,-1.1749954223632812,6.860000610351577,4,0.007411167009605091,1.3658482122088555,120.87999725341795,2.1093713212832963,121.55999755859376,1.7513220251406796,124.68000030517578,0.007411167009605091
6102,2019-08-05,118.0199966430664,119.8000030517578,116.72000122070312,118.76000213623048,1000400.0,-0.017237070180266878,1.184392788347089,0.8705884464869447,35.3802873807774,48.73577542566056,5.670761722410404,5.423146239981165,2.5447227347963235,0.8859810898740079,6.419212392607062,3.3699951171875,0.8526434233871782,-5.317502975463867,-9.681959321037809,-0.9530466298899256,-7.499731148250831,-3.1352748026769035,7.947418077636712,13.499437104220094,-37.92276065404481,2.18222817278697,8,3.7150039672851562,3.7150039672851562,0.5050029754638672,0.8950042724609375,9.180000305175795,0,0.012709710580119049,-1.9323336736917973,120.08999633789062,1.3658482122088555,120.87999725341795,2.1093713212832963,121.55999755859376,0.012709710580119049
6103,2019-08-06,117.88999938964844,119.36000061035156,117.72000122070312,118.30999755859376,974500.0,-0.0011014849781018077,-3.31581906157769,0.5675608800544447,37.20380185826243,46.54800592647948,5.208822512153787,5.463901875698696,2.657654045811114,1.151634849202324,6.945113945013934,1.6399993896484375,0.5233159951522453,-5.213000106811521,-10.207353252106628,-0.21864696151641283,-7.710176679459067,-2.715823534163974,7.3376222510546825,15.810782806647438,-37.272902807443295,2.4971765726475534,8,3.845001220703125,3.845001220703125,0.345001220703125,1.0250015258789062,8.169998168945327,1,0.035880934590156954,1.184392788347089,118.0199966430664,-1.9323336736917973,120.08999633789062,1.3658482122088555,120.87999725341795,0.035880934590156954
6104,2019-08-07,118.93000030517578,119.37000274658205,116.37000274658205,117.36000061035156,1092800.0,0.008821790829686371,1.4489750161150912,-3.7381108083559136,33.997524011671175,44.786226888494575,3.7284760825947245,4.449625628335966,1.6767960688181915,0.2448155297516621,8.091967965986766,3.0,0.028510599564938843,-4.044499206542966,-9.335922173210804,1.246923760124858,-6.690210689876878,-1.398787723209054,5.617011701927339,44.99121076858485,-6.991241953006565,2.6457114833339137,8,2.6300010681152344,2.6300010681152344,-0.6949996948242188,-0.0149993896484375,8.409996032714844,2,0.04313459379680773,-3.31581906157769,117.88999938964844,1.184392788347089,118.0199966430664,-1.9323336736917973,120.08999633789062,0.04313459379680773
6105,2019-08-08,122.0500030517578,122.08999633789062,118.88999938964844,119.43000030517578,1075900.0,0.02623394213887198,1.370377486980528,1.6687918827113908,43.736732596365556,43.789511665293325,0.4101882406399966,1.3782332653691327,-1.2756663074136156,-2.729376628125081,8.893759141463182,3.1999969482421875,-0.4377950467659275,-0.9104965209961051,-6.210573825022848,4.389580783030638,-3.560535173009484,1.7395421310172736,1.6793080292932103,99.30081589263324,47.135880374568096,2.6500386520133747,8,-0.49000167846678266,-0.49000167846678266,-3.815002441406236,-3.1350021362304545,4.860000610351577,3,0.0281032381762516,1.4489750161150912,118.93000030517578,-3.31581906157769,117.88999938964844,1.184392788347089,118.0199966430664,0.0281032381762516
6106,2019-08-09,122.43000030517578,123.88999938964844,120.80999755859376,121.72000122070312,1513900.0,0.003113455501159157,-1.4347778886835116,0.2709917328899374,41.66208987310947,41.4911677797009,-0.5846835254510978,0.8587569040687413,-1.5357025333409808,-2.9483770847003257,8.720640557671086,3.0800018310546733,-0.7448963787418705,-0.41399917602538494,-5.649569156687306,4.821570804636522,-3.0317841663563456,2.2037858143055757,-6.059997558593736,80.58510989072303,32.18849324483199,2.6177849903309567,8,-1.0699996948242188,-0.8699989318847656,-2.6525001525878906,-3.5149993896484375,3.5699996948242188,4,0.04198316896868581,1.370377486980528,122.0500030517578,1.4489750161150912,118.93000030517578,-3.31581906157769,117.88999938964844,0.04198316896868581
6107,2019-08-12,120.66000366210938,122.7300033569336,118.12999725341795,122.12999725341795,1038200.0,-0.01445721341709072,2.445689972940007,-2.0704161786354986,38.54379673194897,39.19231790347344,0.2804743219947454,2.3756638739962455,0.37903745219054485,-0.9985781023497111,8.529805563150562,4.600006103515639,-0.907887347801335,-1.9459960937499972,-7.120922647405962,3.2289304599059676,-4.533459370577987,0.6414671830779923,-4.139600982665996,57.04790998122065,11.537592517682661,2.5874632768279846,8,-0.41500091552732954,0.8999977111816406,-0.7325038909912109,-1.7450027465820312,6.4699935913085795,0,0.05212989470601226,-1.4347778886835116,122.43000030517578,1.370377486980528,122.0500030517578,1.4489750161150912,118.93000030517578,0.05212989470601226
6108,2019-08-13,121.16000366210938,122.91999816894531,119.91999816894531,120.69000244140624,899500.0,0.004143875226460203,-1.9850601238916554,-0.319730115479447,41.987531780859484,38.52130554170198,-0.8619943805895502,1.8068467805105968,0.02838429130989084,-1.4331578134477496,8.947906115132486,3.0,-1.3330581255259517,-1.343496322631836,-6.549167792992932,3.8621751477292605,-3.946332057812384,1.2593394125487123,-4.492209048461902,63.6968491195248,18.07424870004032,2.6028357351805487,8,-1.0300025939941406,0.3999977111816406,-0.6275043487548828,-2.2450027465820312,-0.48000335693359375,1,0.049851379197520806,2.445689972940007,120.66000366210938,-1.4347778886835116,122.43000030517578,1.370377486980528,122.0500030517578,0.049851379197520806
6109,2019-08-14,116.8000030517578,120.31999969482422,116.77999877929688,120.0,1173600.0,-0.03598547770360527,-1.1851820455219768,-6.808486461917882,35.194088668639495,38.089918856401255,3.0751824715084126,6.051000850990178,4.439533834768767,2.9463377176117973,9.915749654380614,4.3800048828125,-2.1660788123761137,-5.432997131347676,-11.231375399263229,0.3653811365678763,-8.332186265305452,-2.5338079973899,7.089996337890639,0.28135401889837747,-46.926959361760744,2.8991891339577776,8,3.329998016357436,4.759998321533217,3.732496261596694,2.1149978637695455,3.0,2,0.07928077281584112,-1.9850601238916554,121.16000366210938,2.445689972940007,120.66000366210938,-1.4347778886835116,122.43000030517578,0.07928077281584112
6110,2019-08-15,114.91000366210938,117.25,114.63999938964844,116.77999877929688,1480000.0,-0.016181501200910997,-1.1659723189525268,0.5843740314235961,25.38977022443332,37.010624791785254,4.502798776806145,7.609725003487114,6.360096981810258,4.824761464727999,11.18017265584274,2.6100006103515625,-2.9234537668694287,-6.864996719360349,-13.446583306662149,-0.2834101320585347,-10.155790013011256,-3.5742034257094417,8.837795715332035,2.9189651076858105,-37.780211082818596,3.2907932936509057,8,4.3549957275390625,5.784996032714844,5.73249626159668,4.004997253417969,4.279998779296861,3,0.10817154538025608,-1.1851820455219768,116.8000030517578,-1.9850601238916554,121.16000366210938,2.445689972940007,120.66000366210938,0.10817154538025608
6111,2019-08-16,117.0999984741211,117.6500015258789,115.0999984741211,115.31999969482422,839900.0,0.019058347769715045,-1.297298783421541,-0.9518734904367125,30.15011265926124,36.42949426717235,2.0607830764978132,5.105779314701991,4.1406688264081595,2.6295810267135096,12.35825287030363,2.7399978637695312,-3.2017745370336996,-4.309501647949219,-11.084031055284328,2.4650277593859045,-7.696766351616773,-0.9222369442816643,6.283488903808603,29.710138250546404,-3.764188459657138,3.3872647036675603,8,2.1650009155273438,3.595001220703125,3.657501220703125,1.81500244140625,0.720001220703125,4,0.08377459706078705,-1.1659723189525268,114.91000366210938,-1.1851820455219768,116.8000030517578,-1.9850601238916554,121.16000366210938,0.08377459706078705
6112,2019-08-19,119.56999969482422,120.33000183105469,117.88999938964844,118.45999908447266,921800.0,0.02109309353448885,-1.1688910590277777,0.6235962761671268,39.575679813134265,36.69303626215811,-0.18576314761573087,2.2892607193767276,1.648696790694089,0.1699818722442501,13.019620266906875,3.2300033569335938,-3.1972899327737423,-1.5450004577636776,-8.086210656728454,4.996209741201099,-4.815605557246059,1.7256046417187036,3.4637481635742233,59.54107526564671,26.363400432938114,3.270605099482386,8,-0.30500030517578125,1.125,1.2250003814697266,-0.654998779296875,-1.0699996948242188,0,0.05377603346647919,-1.297298783421541,117.0999984741211,-1.1659723189525268,114.91000366210938,-1.1851820455219768,116.8000030517578,0.05377603346647919
6113,2019-08-20,118.87000274658205,119.68000030517578,117.36000061035156,119.41999816894531,698600.0,-0.005854285774264056,3.336449264511897,-0.4954910990445951,43.91128069934886,37.79456478301118,0.7463534333375463,2.6286366553868135,2.3935725249307467,0.8427253488960531,13.522562037297417,2.3199996948242188,-3.0664822199059643,-1.9304973602294808,-8.254054836732209,4.393060116273247,-5.092276098480852,1.2312813780218903,3.827995173066398,74.34097613301178,38.04464648194928,3.1617787382513662,8,0.39499664306639204,1.8249969482421733,2.329996109008775,0.37499618530272016,-2.4300003051758097,1,0.06948762779492257,-1.1688910590277777,119.56999969482422,-1.297298783421541,117.0999984741211,-1.1659723189525268,114.91000366210938,0.06948762779492257
6114,2019-08-21,119.52999877929688,119.9800033569336,118.5199966430664,119.33999633789062,947200.0,0.0055522505044596215,1.6788829005389514,-0.3454618596457246,46.941550914923056,38.15065570729535,0.20162012189473444,1.6840279951228752,1.785438044640017,0.15360811278557662,14.477073486210191,1.4600067138671875,-2.7634846261126427,-1.03500137329101,-7.167140610866667,5.097137864284647,-4.1010709920788315,2.0310682454968116,2.8456791991515615,85.94019844462323,44.58164055784938,3.066069618787828,8,-0.2649993896484375,1.1650009155273438,1.7674999237060547,-0.2849998474121094,-3.1699981689453125,2,0.009621028508519425,3.336449264511897,118.87000274658205,-1.1688910590277777,119.56999969482422,-1.297298783421541,117.0999984741211,0.009621028508519425
6115,2019-08-22,120.9000015258789,121.9499969482422,119.55999755859376,119.55999755859376,844700.0,0.011461580863157517,-2.5671527070037254,7.052561837455755,51.7880920068486,39.275767055488586,-1.5071592956363418,0.10768573579905194,0.5236159780519642,-1.2220375391379577,15.468049717580854,2.4199981689453267,-2.4474199335593454,0.4695011138915959,-5.49909557619614,6.438097803979332,-2.514797231152272,3.453799458935464,1.1662493090175303,84.67159625903398,36.930150944730585,2.984298345043867,8,-2.1200027465820312,-0.2050018310546875,0.39749717712402344,-1.6550025939941406,-2.6800003051757812,3,-0.009098415717436081,1.6788829005389514,119.52999877929688,3.336449264511897,118.87000274658205,-1.1688910590277777,119.56999969482422,-0.009098415717436081
6116,2019-08-23,120.52999877929688,122.70999908447266,120.0500030517578,120.8499984741211,1038000.0,-0.0030604031589100966,-3.1562725381620678,-0.2388050353854851,55.99046161320079,41.21428537562768,-1.6036564947888223,0.05273207179791939,0.9645909297637729,-0.8391291916410921,15.67521094374897,2.659996032714858,-2.1443086174670896,0.3709983825683594,-5.002915114919105,5.744911880055824,-2.3159583661753658,3.0579551313120845,-5.8899993896484375,59.25231912269068,6.882912732392086,2.68695674874373,8,-1.75,0.16500091552734375,0.7674999237060547,-1.2849998474121094,-3.519996643066392,4,-0.01111753382113867,-2.5671527070037254,120.9000015258789,1.6788829005389514,119.52999877929688,3.336449264511897,118.87000274658205,-0.01111753382113867
6117,2019-08-26,121.1999969482422,121.2699966430664,119.4800033569336,121.2699966430664,786600.0,0.005558766910569446,50.142888283378745,0.21874925494118536,57.701254217647694,42.96025453527081,-2.4462507061007415,-1.1005655201465032,0.34966815722903277,-1.480538660627019,15.810932129158395,1.7899932861328125,-2.2294534641641803,1.311996841430684,-3.1612050998500507,5.785198782711419,-0.9246041292096834,3.5485978120710513,-6.398597564697283,71.77565295514368,14.17120454575258,2.2366009706403687,8,-2.524997711181655,-0.504997253417983,0.09750175476072798,-1.954998016357436,-5.339996337890639,0,-0.027887766819510662,-3.1562725381620678,120.52999877929688,-2.5671527070037254,120.9000015258789,1.6788829005389514,119.52999877929688,-0.027887766819510662
6118,2019-08-27,119.5199966430664,121.47000122070312,119.1500015258789,121.1999969482422,1118100.0,-0.013861389005589086,1.090081482983425,24.00010899183069,51.333024434069664,44.75346962031861,-1.1436132133982966,0.1823906331663494,2.1105236843046526,0.21761335105867374,16.57196909573811,2.3199996948242188,-2.363731127670661,-0.1100032806396456,-3.9730855758807877,3.7530790146014965,-2.0415444282602095,1.8215378669809184,-4.5604252655029285,23.866334542382265,-33.87400888217553,1.9315411476205684,8,-0.8449974060058594,1.1750030517578125,1.7775020599365234,-0.2749977111816406,-4.0699996948242045,1,-0.008534108699086662,50.142888283378745,121.1999969482422,-3.1562725381620678,120.52999877929688,-2.5671527070037254,120.9000015258789,-0.008534108699086662
6119,2019-08-28,120.1999969482422,120.70999908447266,119.04000091552734,119.41999816894531,639500.0,0.0056894270772658295,-1.1688382462224425,-0.4642849033383182,45.30216529254822,46.96595796122026,-1.442275982315394,-0.6374015211955708,1.5331976449807456,-0.4476013786869686,16.77265433861127,1.6699981689453125,-2.2739902178928446,0.6379970550537308,-3.128718631431795,4.404712741539257,-1.245360788189032,2.5213548982964937,-5.085417016540546,31.607537097170237,-20.013333013104045,1.8833578432427616,8,-1.2949981689453267,0.49500274658201704,1.3775024414062358,-0.724998474121108,-3.779998779296889,2,-0.03128115309732504,1.090081482983425,119.5199966430664,50.142888283378745,121.1999969482422,-3.1562725381620678,120.52999877929688,-0.03128115309732504
6120,2019-08-29,121.83999633789062,122.45999908447266,120.37000274658205,120.48999786376952,941800.0,0.013643922057290814,-1.628944880831879,1.7307699831761674,48.59187525514783,49.01504269409655,-2.230432075200511,-2.320780194759905,0.033809989069894186,-2.0687170480672705,16.751341267186493,2.2600021362304545,-2.277338896606011,2.229996490478513,-1.6307307220873355,6.090723703044361,0.29963288419558864,4.160360096761437,-6.573508023133556,76.29419126298764,27.16652620709339,1.9303636062829244,8,-1.8049964904785156,-1.1449966430664062,-0.17499732971191406,-2.3649978637695312,-6.049995422363281,3,-0.044976985327065844,-1.1688382462224425,120.1999969482422,1.090081482983425,119.5199966430664,50.142888283378745,121.1999969482422,-0.044976985327065844
6121,2019-08-30,120.9800033569336,122.91999816894531,120.70999908447266,121.7699966430664,905100.0,-0.0070583798982730706,-2.323302318644379,-0.5851808733688557,50.798403003638434,50.2620119374859,-0.8517515191254716,-1.465846067732599,0.9867010160389782,-1.157924962025163,16.646290133896507,2.2099990844726562,-1.7291221785916662,1.325503158569333,-2.5787907463863746,5.229797063525041,-0.6266437939085137,3.27765011104718,-5.564644826782214,50.00009831700943,1.796865950450325,1.952146952477853,8,-0.8400039672851562,-0.285003662109375,0.6849956512451172,-1.5050048828125,-7.040000915527358,4,-0.022813705237612614,-1.628944880831879,121.83999633789062,-1.1688382462224425,120.1999969482422,1.090081482983425,119.5199966430664,-0.022813705237612614
6122,2019-09-03,119.5199966430664,121.4499969482422,118.62000274658205,120.56999969482422,805800.0,-0.012068165592289293,1.0142324985338314,1.3291290827265176,46.09521996460686,50.5046718558479,0.6709767152050006,0.1183675289274504,2.4420264815465487,0.34522600103288426,15.78664682690456,2.8299942016601562,-0.754898751351547,-0.20950355529785725,-4.038497269232266,3.6194901586365518,-2.1240004122650618,1.7049933016693473,-3.8044525273632672,20.93011289741621,-24.267615617521145,1.914496856967208,9,1.2000007629394531,1.1750030517578125,2.1450023651123047,-0.0449981689453125,-7.049995422363281,1,-0.02100062397367486,-2.323302318644379,120.9800033569336,-1.628944880831879,121.83999633789062,-1.1688382462224425,120.1999969482422,-0.02100062397367486
6123,2019-09-04,122.12000274658205,122.91999816894531,119.62999725341795,120.04000091552734,1200500.0,0.02175373307012607,-1.2689589855568,-1.980948367314329,63.825364567327306,52.38065115055949,-1.5863577444384163,-2.2645958227236207,-0.15704573239294461,-2.1855405590697075,14.695363497752744,3.4000015258789062,0.0878371381514853,2.1790023803711023,-1.689269609173266,6.0472743699154705,0.24486638559891105,4.1131383751432935,-6.116280468749224,81.395435488078,29.255499575916332,1.9341359947721866,9,-1.3500022888183736,-1.6250038146972798,1.2374973297118999,-2.4950027465820455,-10.09000396728517,2,-0.05126107104026978,1.0142324985338314,119.5199966430664,-2.323302318644379,120.9800033569336,-1.628944880831879,121.83999633789062,-0.05126107104026978
6124,2019-09-05,124.05999755859376,124.77999877929688,121.83000183105469,123.16999816894531,1020000.0,0.015885970916963643,1.532184231723849,0.42788394527381823,73.71694422273886,54.81719028565841,-3.1471531167446756,-4.00594539057137,-2.1106181492923497,-4.046707015629821,13.327090473731296,2.9499969482421875,0.5653880806874838,3.8624973297119283,-0.38522483474861247,8.110219494172469,1.7386362474816508,5.986358411942206,-7.7796242451164375,88.31166096732383,28.708581297185546,2.1238610822302717,9,-2.359996795654311,-4.349998474121108,-0.3774986267089986,-4.434997558593764,-11.01999664306642,3,-0.06940190859092221,-1.2689589855568,122.12000274658205,1.0142324985338314,119.5199966430664,-2.323302318644379,120.9800033569336,-0.06940190859092221
6125,2019-09-06,125.4800033569336,127.61000061035156,124.45999908447266,124.68000030517578,1812400.0,0.011446121443531077,-4.0806251153633175,0.8988804498774009,72.62419802805738,56.665383220642475,-4.301514005806197,-5.434434975301826,-3.4270762973825697,-5.368448242007275,13.33661094851768,3.5500030517577983,1.0176040952500784,5.111003112792972,0.3077200355618146,9.914286190024129,2.709361574177393,7.51264465140855,-8.689652515507092,76.30703270796042,12.388873707605136,2.4016415386155767,9,-2.365001678466797,-4.355003356933594,-2.252504348754883,-5.855003356933594,-15.030006408691392,4,-0.07220278088626342,1.532184231723849,124.05999755859376,-1.2689589855568,122.12000274658205,1.0142324985338314,119.5199966430664,-0.07220278088626342
6126,2019-09-09,127.56999969482422,127.70999908447266,125.06999969482422,125.87000274658205,1166600.0,0.01665601117291593,1.6666718043171678,2.124988079116502,72.05071739022546,58.259768017595555,-5.909292851863626,-7.504364057501789,-5.436428096668749,-7.345272783741876,14.028225290175886,2.6399993896484375,1.4304818885836568,6.943999481201175,1.2154844413059749,12.672514521096375,4.079741961253575,9.808257001148775,-9.914076871883708,98.45985207865414,32.584011317864764,2.864257519947597,9,-4.404998779296875,-6.395000457763672,-4.347499847412109,-7.944999694824219,-17.279998779296875,0,-0.09234145024282547,-4.0806251153633175,125.4800033569336,1.532184231723849,124.05999755859376,-1.2689589855568,122.12000274658205,-0.09234145024282547
6127,2019-09-10,126.9499969482422,127.16000366210938,124.94000244140624,126.79000091552734,1049000.0,-0.00486009836219492,6.655051760651431,0.09411548231324572,72.36985570478728,60.59719371434197,-4.903536724549866,-6.734237172949435,-4.747447865593173,-6.593477952861392,13.95971679767783,2.629997253417983,1.6265045682710735,6.00949707031252,-0.3794576973262167,12.398451837951256,2.8150196864931587,9.203974454131881,-8.288666499148476,90.59403509898401,24.723660992075835,3.194477383819367,9,-3.784996032714858,-5.774997711181655,-3.684997558593764,-7.324996948242202,-16.9499969482422,1,-0.10248125104044048,1.6666718043171678,127.56999969482422,-4.0806251153633175,125.4800033569336,1.532184231723849,124.05999755859376,-0.10248125104044048
6128,2019-09-11,127.1999969482422,127.98999786376952,126.47000122070312,127.4499969482422,977300.0,0.0019692792911363277,1.2857060908872646,-1.5625387439796428,71.72802886805782,63.533400778287465,-4.413711862351121,-6.860264192123381,-4.919629657717721,-6.748013738951045,14.042424619396021,1.519996643066392,1.778273017178151,5.957497406005871,-1.0191263450206378,12.934121157032394,2.4691855304926094,9.445809281519132,-7.633799635610586,87.17530155325203,22.858669683704875,3.4883118755132587,9,-3.8949966430664205,-5.884998321533217,-5.464996337890639,-7.574996948242202,-18.059997558593764,2,-0.11580185598221926,6.655051760651431,126.9499969482422,1.6666718043171678,127.56999969482422,-4.0806251153633175,125.4800033569336,-0.11580185598221926
6129,2019-09-12,126.05999755859376,127.45999908447266,125.97000122070312,127.08000183105469,1044800.0,-0.008962259567602882,-1.4833360883994762,4.080017089843693,64.81054625483135,65.33547533380786,-2.631819215015369,-5.260676892866087,-3.6889538668840913,-5.517411598510748,13.247114179427804,1.4899978637695312,1.8268322529395533,4.354498291015645,-2.6098199736131704,11.318816555644446,0.8723391587012372,7.8366574233300526,-5.482944179825594,45.32575148481527,-15.737981537210842,3.482159132314401,9,-2.754997253417983,-4.74499893188478,-4.324996948242202,-6.434997558593764,-15.610000610351562,3,-0.11129620062681367,1.2857060908872646,127.1999969482422,6.655051760651431,126.9499969482422,1.6666718043171678,127.56999969482422,-0.11129620062681367
6130,2019-09-13,127.33999633789062,128.41000366210938,125.95999908447266,126.2300033569336,1088100.0,0.01015388548379037,-1.96969977204315,-1.088223854473664,68.5760962310878,67.31077458130224,-3.407983018586293,-5.862266495739874,-4.889902278408158,-6.701318771179956,12.0330448642965,2.4500045776367188,2.235207333416156,5.012997436523435,-1.6079704216146808,11.633965294661564,1.7025135074543698,8.3234813655925,-5.873389620922296,69.16406490479763,7.546049045749584,3.3104839290690626,9,-3.824993133544922,-5.814994812011719,-5.779994964599609,-7.714996337890625,-17.17999267578125,4,-0.11229775273763098,-1.4833360883994762,126.05999755859376,1.2857060908872646,127.1999969482422,6.655051760651431,126.9499969482422,-0.11229775273763098
6131,2019-09-16,126.91000366210938,128.07000732421878,126.06999969482422,126.23999786376952,1282200.0,-0.0033767291357562623,-2.9604027707485665,0.6036126442549049,65.78222186233177,69.498219236605,-2.2890808087523595,-4.911463401902253,-4.446445137535122,-6.19160878741927,10.911862425202088,2.0000076293945597,2.7851862436600925,4.092504501342773,-2.349093243071451,10.534102245757012,0.8717056291356613,7.313303373549886,-4.4713213728212935,56.77234950090163,-3.413700869922117,3.220798872207118,9,-2.890003204345703,-5.385002136230469,-5.350002288818359,-7.285003662109375,-18.090003967285156,0,-0.12969826049088296,-1.96969977204315,127.33999633789062,-1.4833360883994762,126.05999755859376,1.2857060908872646,127.1999969482422,-0.12969826049088296
6132,2019-09-17,126.0,127.94000244140624,124.83000183105469,127.29000091552734,1330200.0,-0.0071704643909097365,1.4015411942488158,-1.925357838280969,68.70670748011052,70.04059067135869,-0.40590946978856834,-3.6839173407484225,-3.576472666461143,-5.225850079309083,10.534360641812151,3.1100006103515483,3.1566780763258038,2.8610008239746065,-3.5398572721707353,9.261858920119934,-0.3394282240980573,6.06142987204727,-2.7253327185169383,32.681496383498356,-30.77278736711189,3.200429048072665,9,-0.8799972534179688,-4.474998474121094,-4.539999008178711,-6.375,-15.599998474121094,1,-0.12468253241644967,-2.9604027707485665,126.91000366210938,-1.96969977204315,127.33999633789062,-1.4833360883994762,126.05999755859376,-0.12468253241644967
6133,2019-09-18,127.12999725341795,127.5999984741211,126.36000061035156,126.4499969482422,1519000.0,0.00896823216998377,-1.8837394984075726,-0.5271316454048974,69.49916042296991,69.57194802693992,-0.83870121345889,-4.388361358898322,-4.656824740714811,-6.332394248420016,10.003184062233325,1.5999984741210938,3.6056893879630962,3.57799835205077,-2.7282981742657597,9.884294878367285,0.4248500888925122,6.731146615209028,-3.136382878647211,64.24564932933781,-3.103315168123416,3.153148263158261,9,-0.6949958801269389,-5.604995727539048,-6.227495193481431,-7.5049972534179545,-16.71999359130858,2,-0.1347439441792122,1.4015411942488158,126.0,-2.9604027707485665,126.91000366210938,-1.96969977204315,127.33999633789062,-0.1347439441792122
6134,2019-09-19,120.68000030517578,123.91000366210938,120.44000244140624,122.0199966430664,4339900.0,-0.05073544472265579,-2.81320477887231,-1.9705819654658678,47.43136330692777,66.77274416903663,5.678586308736854,2.268516275728558,1.8037084484882797,0.12438510334695252,9.55063437947504,6.689994812011719,4.180594496180618,-2.9294986724853516,-9.100914976685772,3.241917631715083,-6.015206824585562,0.15620947961485854,7.730003356933594,3.011265081693075,-60.59520594629722,3.0857081521002145,9,3.7450027465820312,0.845001220703125,0.16500091552734375,-1.0550003051757812,-8.309997558593736,3,-0.09562480018515884,-1.8837394984075726,127.12999725341795,1.4015411942488158,126.0,-2.9604027707485665,126.91000366210938,-0.09562480018515884
6135,2019-09-20,119.8000030517578,121.5500030517578,119.0500030517578,120.61000061035156,1976300.0,-0.0072919891547286175,-1.164504452136206,0.6044774419822921,47.38937967954512,64.03259553451659,6.334259653488374,3.227346776846275,2.6574759988204875,1.0497068451039837,9.90780187872794,2.5,4.139463218975081,-3.7544960021972855,-10.046022202026833,2.5370301976322622,-6.900259102112059,-0.6087329022825116,8.450600585937522,8.314851937374671,-54.65759650971447,3.1457630999147765,9,3.9300003051757955,1.724998474121108,1.0449981689453267,-0.1750030517577983,-8.450004577636705,4,-0.07804679353368682,-2.81320477887231,120.68000030517578,-1.8837394984075726,127.12999725341795,1.4015411942488158,126.0,-0.07804679353368682
6136,2019-09-23,119.19000244140624,120.02999877929688,118.4000015258789,119.6999969482422,1528500.0,-0.005091824664545497,1.7863244519216974,0.6296247456861065,49.24139237375975,61.46276627551353,6.292246693818541,3.9334826580680016,3.155279687932861,1.734996956143803,10.601425459958817,1.6299972534179688,3.6950201959476345,-4.297496795654311,-10.751090382831975,2.1560967915233533,-7.524293589243143,-1.0707000020654789,8.692577172851585,8.280931233890367,-57.53065565075629,3.22679679358883,9,4.215000152587905,2.5649986267089986,0.7899971008300923,0.4349975585937642,-5.440002441406236,0,-0.07576137758480206,-1.164504452136206,119.8000030517578,-2.81320477887231,120.68000030517578,-1.8837394984075726,127.12999725341795,-0.07576137758480206
6137,2019-09-24,117.81999969482422,121.12999725341795,117.37999725341795,119.8499984741211,2467100.0,-0.011494275681851018,-1.5773163441874847,3.980432636208377,39.52240410827492,57.88436352442655,6.963220355660937,5.309501989516818,4.373575804168993,3.1366819785623647,11.007409136507393,3.75,3.127609343661433,-5.498499679565427,-12.36794076099622,1.3709414018653518,-8.933220220280816,-2.0637791388500375,9.493625234130874,4.305307131616877,-57.07569712917233,3.4347205407153916,9,5.075000762939453,5.06500244140625,2.1599998474121094,1.8050003051757812,-4.830001831054702,1,-0.0763877102640611,1.7863244519216974,119.19000244140624,-1.164504452136206,119.8000030517578,-2.81320477887231,120.68000030517578,-0.0763877102640611
6138,2019-09-25,118.5,119.13999938964844,117.70999908447266,118.0,1555800.0,0.005771518476804571,-1.6481442235691377,-0.24630556683052962,35.56594199281733,54.63496305086943,5.497460718431171,4.795010721481859,3.617888445638499,2.494715448025076,11.3330725010866,1.4300003051757812,2.391774689443082,-4.767499542236322,-11.76954574282297,2.2345466583503253,-8.268522642529646,-1.2664764419429986,8.01893471491212,17.151633191222064,-39.13647536103079,3.501023100293327,9,4.395000457763672,4.385002136230469,1.4799995422363281,1.125,-6.230003356933594,2,-0.06835441750313165,-1.5773163441874847,117.81999969482422,1.7863244519216974,119.19000244140624,-1.164504452136206,119.8000030517578,-0.06835441750313165
6139,2019-09-26,116.44000244140624,118.38999938964844,115.63999938964844,118.02999877929688,1216600.0,-0.01738394564214152,1.380954897349856,-3.1799926757812784,27.286414185929544,50.0472206014074,6.760271222979114,6.913325630035416,5.60893901728393,4.565186973618935,11.847983479480348,2.8600006103515625,1.5818125648389554,-6.63949737548829,-14.170267361843187,0.891272610866622,-10.404882368665739,-2.874112382310841,9.347817276586355,13.536422268006959,-38.558003971081504,3.765384993177454,9,5.415000915527372,5.5849990844726705,3.5399971008300923,3.184997558593764,-4.270004272460923,3,-0.05178631615308682,-1.6481442235691377,118.5,-1.5773163441874847,117.81999969482422,1.7863244519216974,119.19000244140624,-0.05178631615308682
6140,2019-09-27,116.36000061035156,117.3499984741211,115.54000091552734,116.68000030517578,1113000.0,-0.0006870648349129871,1.1807251618952197,0.20125813324120279,18.669635976641743,44.81248883633073,5.720543766344761,6.916333908917238,5.5576801426899465,4.64284954219832,13.049269803433905,1.80999755859375,0.703058917969841,-6.445499420166016,-14.543558210864603,1.6525593705325718,-10.49452881551531,-2.396470024816722,8.41303707480661,14.669056028999943,-30.256725799084773,4.049029395349293,9,5.380001068115234,5.615001678466797,3.6199989318847656,3.2649993896484375,-5.410003662109361,4,-0.03429011552802075,1.380954897349856,116.44000244140624,-1.6481442235691377,118.5,-1.5773163441874847,117.81999969482422,-0.03429011552802075
6141,2019-09-30,118.22000122070312,118.5999984741211,116.8000030517578,116.8000030517578,1377700.0,0.01598487968885509,-1.5352080893177287,-4.437498509882504,27.182434755280866,40.19868075579411,2.7918240348736845,5.1004623499731,3.5743648638136563,2.8007222928002307,14.110997383330796,2.2399978637695312,0.0409118985087531,-4.447498703002935,-12.767564776672685,3.8725673706668147,-8.60753173983781,-0.28746566616806035,5.4450720520993485,47.942791786999294,8.430476661635709,4.160033036834877,9,3.3499984741210938,3.7550010681152344,1.5174980163574219,1.404998779296875,-5.450004577636719,0,-0.05811201721912118,1.1807251618952197,116.36000061035156,1.380954897349856,116.44000244140624,-1.6481442235691377,118.5,-0.05811201721912118
6142,2019-10-01,117.01000213623048,118.87000274658205,116.30999755859376,118.27999877929688,1735800.0,-0.010235146946189877,1.089796248836106,-0.8943649864067464,24.639122600147658,35.21423210881385,2.8971507162650454,6.443119503494657,4.610596833770799,3.9981087945792666,14.747847671048927,2.5600051879882812,-0.9222932812945714,-5.5319980621337805,-14.123268088657099,3.059271964389552,-9.82763307539544,-1.2363630488721213,5.68006245369898,40.83338454919836,7.046490917125396,4.295635013261664,10,2.7150001525878764,4.965000152587876,2.727497100830064,2.614997863769517,-4.220001220703139,1,-0.02786088434076761,-1.5352080893177287,118.22000122070312,1.1807251618952197,116.36000061035156,1.380954897349856,116.44000244140624,-0.02786088434076761
6143,2019-10-02,115.86000061035156,116.5999984741211,114.0500030517578,116.11000061035156,2908400.0,-0.009828232671425963,3.1463484226327316,0.19685091402791263,24.626861705963677,32.68039859759562,2.5483725695088566,7.483788861571583,5.579556654210279,5.106328456987555,16.174052175927244,2.9599990844726847,-1.9031543434307139,-6.368999481201172,-15.46623767961401,2.728238717211667,-10.917618580407591,-1.8203803819947524,5.972056338649651,37.55181894590893,5.00869397648961,4.548619099206417,10,1.9400024414062358,5.370002746582031,3.8249988555908203,3.7649993896484375,-2.3799972534179688,2,-0.02477129925308863,1.089796248836106,117.01000213623048,-1.5352080893177287,118.22000122070312,1.1807251618952197,116.36000061035156,-0.02477129925308863
6144,2019-10-03,115.4499969482422,116.51000213623048,113.9800033569336,115.8000030517578,1782800.0,-0.0035387852576338474,1.8587487823170592,1.4000244140623863,19.08475810886189,29.535440645297484,2.3897945360188544,7.605623974034387,5.829680719061443,5.496810345224006,17.25751797299555,2.529998779296889,-2.967485764379603,-6.3485031127929545,-15.885185807037416,3.1881795814515073,-11.116844459915185,-1.5801617656707236,5.292572455144935,30.061222388297427,2.0615692231676555,4.768341347122232,10,2.1050033569335795,5.745006561279283,4.235002517700181,4.175003051757798,-0.5399932861328267,3,-0.027544394882933032,3.1463484226327316,115.86000061035156,1.089796248836106,117.01000213623048,-1.5352080893177287,118.22000122070312,-0.027544394882933032
6145,2019-10-04,116.41999816894531,116.5500030517578,115.2300033569336,115.23999786376952,1329700.0,0.008401916382362318,-1.2000190736560783,-3.3713706513212665,23.4698957354896,26.671941018823023,0.994501091706141,6.242104031271722,4.72872972698535,4.499157619471603,17.57492264752955,1.3199996948242045,-4.225862882622778,-4.925501632690427,-14.585785340369313,4.734782074988459,-9.755643486529863,-0.095359778850991,3.2405606670092624,49.897650645456075,24.482620208505008,4.830141853839442,10,1.1350021362304688,4.775005340576172,3.3800010681152344,3.2050018310546875,-2.05999755859375,4,-0.03650575559907265,1.8587487823170592,115.4499969482422,3.1463484226327316,115.86000061035156,1.089796248836106,117.01000213623048,-0.03650575559907265
6146,2019-10-07,115.79000091552734,116.41000366210938,115.29000091552734,116.20999908447266,1210900.0,-0.005411417826203135,1.7316896166728695,-0.3559305595965431,23.80708003192673,24.92579389922878,1.219759642511164,6.265561981294894,5.141352723741335,5.098676936542688,17.8823601039384,1.1299972534179688,-4.5923135423532955,-4.966498947143549,-14.463932247248835,4.5309343529617365,-9.715215597196192,-0.21778229709090624,2.9616690437838713,37.01426962190016,12.001276138284034,4.748716650052641,10,0.7700004577636719,5.405002593994141,4.57499885559082,3.8349990844726562,-3.349998474121108,0,-0.041799843933122416,-1.2000190736560783,116.41999816894531,1.8587487823170592,115.4499969482422,3.1463484226327316,115.86000061035156,-0.041799843933122416
6147,2019-10-08,113.94000244140624,115.58999633789062,113.91000366210938,115.20999908447266,1503900.0,-0.015977186799322585,-1.5263157894736843,3.0238147138964915,17.36765113921848,22.90376158216224,2.7507742671187714,7.474111177437649,6.726720865033187,6.939224408452603,18.399487107075164,1.8799972534179688,-4.975880938319463,-6.165997695922869,-15.659464920327238,3.327469528481501,-10.91273130812506,-1.4192640837206767,4.048200861524563,1.1151984071830285,-18.152937362916965,4.746733612202185,10,2.4500007629394673,7.220001220703139,6.477497100830092,5.684997558593764,-1.3600006103515483,1,-0.010268613070650967,1.7316896166728695,115.79000091552734,-1.2000190736560783,116.41999816894531,1.8587487823170592,115.4499969482422,-0.010268613070650967
6148,2019-10-09,112.47000122070312,113.5999984741211,112.16000366210938,113.37000274658205,2019500.0,-0.012901537556654574,1.11765035875169,0.7086644919831104,23.046627462708358,22.432674168470996,3.6603981160955215,8.204653254150145,7.97209575172559,8.376600529306984,18.866946056305245,1.7799987792968608,-5.444495147378177,-6.899499130249026,-16.361146585704375,2.562148325206323,-11.630322857976708,-2.1686754025213446,4.784126146879814,7.06144878572697,-13.673879009413856,4.730823727727678,10,3.045001983642578,7.81500244140625,8.237497329711914,7.154998779296875,0.0,2,0.002845200421010663,-1.5263157894736843,113.94000244140624,1.7316896166728695,115.79000091552734,-1.2000190736560783,116.41999816894531,0.002845200421010663
6149,2019-10-10,112.02999877929688,113.16000366210938,111.58999633789062,112.62000274658205,2172300.0,-0.0039121760169880115,-1.1360515266482247,0.6555588522019298,23.732252253739347,22.99518708814851,3.809684718328583,7.947123761988905,8.278310086276491,8.732388209344336,19.620104570012938,1.57000732421875,-5.6114704633218935,-6.6380016326904325,-16.091451650221586,2.8154483848407352,-11.364726641456016,-1.9112766239248486,4.205303847191345,8.871004956023395,-12.880425768642986,4.726725008765583,10,3.200000762939453,7.970001220703125,8.602500915527344,8.665000915527344,0.5699996948242188,3,0.012943002708527107,1.11765035875169,112.47000122070312,-1.5263157894736843,113.94000244140624,1.7316896166728695,115.79000091552734,0.012943002708527107
6150,2019-10-11,113.04000091552734,114.12999725341795,112.81999969482422,113.0500030517578,1424000.0,0.009015461458856233,-4.822152145533396,0.016952659278679293,29.7564270951313,23.281186237020783,2.547066003703506,6.124898667195254,7.165419531500078,7.613330969858396,19.947337556677667,2.0999984741210795,-5.755662987910128,-4.912999725341791,-13.747656700788582,3.9216572501049995,-9.330328213065187,-0.4956712376183958,2.266240453241352,30.083036810981245,6.3538959331837965,4.417328487723392,10,2.1899986267089844,6.959999084472656,7.664999008178711,7.654998779296875,0.23999786376953125,4,0.016542840865504393,-1.1360515266482247,112.02999877929688,1.11765035875169,112.47000122070312,-1.5263157894736843,113.94000244140624,0.016542840865504393
6151,2019-10-14,110.4499969482422,112.81999969482422,110.38999938964844,112.75,1106300.0,-0.022912278364369487,-1.008266234544159,229.95118230391034,27.544187460743032,23.60397122153138,4.379542104121484,7.819439907147213,9.645785658729636,10.106054448486233,20.50743118142684,2.6500015258789062,-5.613982984934381,-6.680003356933582,-15.056205217450966,1.6961985035838012,-10.868104287192281,-2.4919024266748835,4.112995414350877,1.1537998808642733,-23.998265794655865,4.188100930258693,10,3.045001983642564,8.950004577636705,11.670003890991197,10.675003051757798,3.0400009155273153,0,0.035400667905329364,-4.822152145533396,113.04000091552734,-1.1360515266482247,112.02999877929688,1.11765035875169,112.47000122070312,0.035400667905329364
6152,2019-10-15,110.29000091552734,110.91000366210938,109.80999755859376,110.66000366210938,1275400.0,-0.0014485834054829283,1.5287416800399558,0.16087054593221226,24.16615652015254,23.552781756441252,3.895739527675289,7.106489536186615,9.758756675590064,10.203097386683652,21.700149445373572,1.1000061035156108,-5.346682751674834,-6.054499435424802,-13.855067459831659,1.7460685889820553,-9.95478344762823,-2.1542154232213733,3.839996337890611,11.111189602829686,-14.431058155338146,3.9002840122034312,10,2.8899993896484375,8.819999694824219,11.879999160766602,10.884998321533203,4.459999084472656,1,0.01949407478494458,-1.008266234544159,110.4499969482422,-4.822152145533396,113.04000091552734,-1.1360515266482247,112.02999877929688,0.01949407478494458
6153,2019-10-16,110.0,111.0199966430664,109.6999969482422,110.31999969482422,1149700.0,-0.002629439778039866,-1.8695464685248573,0.8648576200589727,27.19547553462455,24.453972581525992,3.651027863275033,6.374159850034616,10.001584026528178,10.43787913592773,22.966407766035587,1.3199996948242045,-5.4027138559982575,-5.488000488281244,-11.948992641457451,0.9729916648949626,-8.718496564869355,-2.2575044116931338,3.2659973144531165,6.772077451265461,-19.450715993592034,3.2304960765881066,10,3.125,9.055000305175781,12.170000076293945,11.174999237060547,3.489997863769517,2,0.023454562100497123,1.5287416800399558,110.29000091552734,-1.008266234544159,110.4499969482422,-4.822152145533396,113.04000091552734,0.023454562100497123
6154,2019-10-17,109.13999938964844,110.48999786376952,109.08999633789062,110.48999786376952,1007700.0,-0.007818187366832374,1.074078678926481,4.218749254941185,25.771822871169775,24.709742263268236,3.9357082142778665,6.667110699195774,10.769917705891828,11.269033419963762,24.36079405567874,1.400001525878892,-5.332374541588834,-5.771001052856448,-12.339949825749855,0.7979477200369587,-9.055475439303152,-2.4865266664097447,3.4127978515625017,0.9921238625922103,-25.589514905947446,3.2844743864467016,10,3.6100006103515625,9.610000610351562,13.170000076293945,12.174999237060547,5.529998779296875,3,0.030511286876280908,-1.8695464685248573,110.0,1.5287416800399558,110.29000091552734,-1.008266234544159,110.4499969482422,0.030511286876280908
6155,2019-10-18,110.4499969482422,110.72000122070312,109.1500015258789,109.4000015258789,1195600.0,0.012002909711560816,-1.0258120406967872,-0.7777752660401325,22.926825896759212,24.611936248249624,1.8883937573197898,4.870427754314406,9.28100312647966,9.97264193180989,25.39628730750475,1.5800018310546875,-5.1672676307078405,-3.993503189086894,-10.426882310431381,2.4398759322575927,-7.2101927497591305,-0.7768136284146578,1.4102401123046775,36.4611095543255,12.061783657204863,3.2166895606722417,10,1.8899993896484233,8.300003051757798,11.860002517700181,10.865001678466783,5.210006713867173,4,0.019465835991705926,1.074078678926481,109.13999938964844,-1.8695464685248573,110.0,1.5287416800399558,110.29000091552734,0.019465835991705926
6156,2019-10-21,110.16000366210938,111.5199966430664,110.0,110.47000122070312,1021000.0,-0.0026255617396596653,-3.825348769618291,-0.2952370572207044,24.49740015463297,25.404130583295675,1.448066582582129,4.689671565741804,9.372770441612488,10.247229607791553,26.146364049554343,1.5199966430664062,-4.88906893564743,-3.831996536254877,-10.128808710479035,2.4648156379692807,-6.980402623366956,-0.6835904491427982,-1.07000732421875,44.03321768889029,20.815760871829667,3.148406087112077,10,1.4499931335449219,8.419998168945327,12.35999870300293,11.364997863769531,7.029998779296861,0,0.02832239482087684,-1.0258120406967872,110.4499969482422,1.074078678926481,109.13999938964844,-1.8695464685248573,110.0,0.02832239482087684
6157,2019-10-22,108.81999969482422,110.68000030517578,108.56999969482422,110.29000091552734,1172600.0,-0.012164160518687961,-1.1421312719780645,4.741976767080134,24.155655301559875,25.527355898723624,2.218745759745076,5.608391998867063,10.551951496736535,11.58511584346725,27.50512870381717,2.1100006103515625,-4.825997597144337,-4.722000503540045,-11.151910316472993,1.7079093093929032,-7.936955410006519,-1.5070455970735708,2.6999969482421875,8.474585038095288,-12.395559986759164,3.214954906466475,10,2.529998779296875,9.435001373291016,13.95250129699707,12.705001831054688,8.639999389648438,1,0.04291488864217863,-3.825348769618291,110.16000366210938,-1.0258120406967872,110.4499969482422,1.074078678926481,109.13999938964844,0.04291488864217863
6158,2019-10-23,110.4000015258789,110.43000030517578,108.58000183105469,108.8499984741211,1196300.0,0.014519406685220115,1.2981338792376296,-1.054422969129523,32.927670352401634,26.549069020797205,0.35116407566290775,3.5736682816452685,8.810051732228573,10.010086729263264,28.937322688386192,1.8499984741210938,-4.725930836264126,-2.7369987487792997,-8.865322308027714,3.391324810469115,-5.801160528403514,0.3271630308449147,1.1199951171875,62.03402454857214,40.57802539675499,3.0641617796242087,10,0.9499969482421875,7.68499755859375,12.922500610351562,11.125,8.04000091552733,2,0.039402159547084814,-1.1421312719780645,108.81999969482422,-3.825348769618291,110.16000366210938,-1.0258120406967872,110.4499969482422,0.039402159547084814
6159,2019-10-24,110.41000366210938,111.33000183105469,109.58999633789062,110.70999908447266,1227400.0,9.059905880648422e-05,1.2597460503044324,-0.1935450527165513,28.27189547675715,26.384121063200084,0.09744709058047363,3.2556709495306535,8.775487259236883,9.980097537199995,29.662979937321822,1.7400054931640625,-4.31899688259773,-2.4254966735839787,-8.462249090324917,3.61125574315696,-5.443872881954448,0.5928795347864906,1.0509930419921858,62.37308036476302,42.67590007543083,3.0183762083704684,10,0.28499603271484375,5.829998016357422,13.569997787475586,11.114997863769531,8.909996032714844,3,0.02789597046917902,1.2981338792376296,110.4000015258789,-1.1421312719780645,108.81999969482422,-3.825348769618291,110.16000366210938,0.02789597046917902
6160,2019-10-25,112.37000274658205,112.70999908447266,110.0999984741211,110.0999984741211,1102000.0,0.017752006335140624,-1.2995556810314115,-7.566796368352836,38.720325386552624,27.625914166067815,-2.19881473672298,1.0344620463497876,6.874124427633333,8.011465367192514,30.127279136631955,2.6100006103515625,-4.0640134722370505,-0.2659976959228345,-6.071619027041933,5.539623635196264,-3.168808361482391,2.636812969636722,-3.8000030517578267,91.78752685952732,71.2123769495375,2.902810665559552,10,-1.730003356933608,2.68999862670897,10.604999542236314,9.15499877929686,6.0999984741210795,4,0.020468055229563742,1.2597460503044324,110.41000366210938,1.2981338792376296,110.4000015258789,-1.1421312719780645,108.81999969482422,0.020468055229563742
6161,2019-10-28,111.3499984741211,113.2300033569336,111.30999755859376,112.5500030517578,867000.0,-0.009077193624007274,-1.9999940395654094,-0.5286353828469927,40.9630067780711,29.492230861392095,-1.1596713839884671,1.5951791883437636,7.871520486755799,8.974185376392825,31.051398670539047,1.9200057983398295,-3.8257533233195886,-0.9425018310546847,-6.137900097061092,4.252896434951722,-3.540200964057888,1.6551973019485189,-2.697198791503908,59.65657928342687,35.107147065042284,2.5976991330032004,10,-0.4499969482421875,3.5,11.277503967285156,10.175003051757812,6.599998474121108,0,0.038706827544231714,-1.2995556810314115,112.37000274658205,1.2597460503044324,110.41000366210938,1.2981338792376296,110.4000015258789,0.038706827544231714
6162,2019-10-29,113.75,113.9000015258789,111.91999816894531,113.22000122070312,1666100.0,0.021553673630599013,3.7710819009100103,-0.44166396459974966,54.193964482841366,32.492062966749515,-3.371843112938194,-1.1189449026371108,5.396705138104039,6.520054952452824,31.751742313247483,2.5500030517578125,-3.7073518583094796,1.620499801635745,-3.137891701570993,6.378891304842483,-0.7586959499676311,3.999695553239121,-4.914112170410164,97.18042228414333,67.50994657289868,2.3791957516033713,10,-2.5149993896484375,1.0999984741210938,8.830001831054688,7.775001525878906,4.739997863769517,1,0.030241779704670124,-1.9999940395654094,111.3499984741211,-1.2995556810314115,112.37000274658205,1.2597460503044324,110.41000366210938,0.030241779704670124
6163,2019-10-30,112.98999786376952,113.91999816894531,111.48999786376952,113.37999725341795,1146700.0,-0.0066813374613668985,2.3061201187485283,-0.7358495998157425,53.08086810508573,35.52640132607352,-2.394962639570494,-0.616593659436603,6.09408610776633,7.258322357549147,31.904846604533414,2.4300003051757955,-3.329759819927048,1.0039978027343608,-3.443659254865011,5.451654860333733,-1.2198307260653252,3.2278263315340467,-3.8502632124023393,78.52194198843401,44.311153044590625,2.2238285287996864,10,-1.7449989318847514,0.8650016784668111,9.900003433227553,8.53500366210939,6.8400039672851705,2,0.039561034650983595,3.7710819009100103,113.75,-1.9999940395654094,111.3499984741211,-1.2995556810314115,112.37000274658205,0.039561034650983595
6164,2019-10-31,112.2699966430664,113.66000366210938,111.94000244140624,113.16999816894531,865100.0,-0.006372256255559927,-1.205144005751405,2.307699831761806,47.48200182426756,38.25475420690778,-1.3234552944626472,-0.15499178227457833,6.720531671982172,7.9513831355168065,32.047285654781064,1.7200012207031392,-2.883038890179634,0.4429965972900334,-3.7001934452672742,4.586186639847341,-1.6285984239886204,2.514591618568687,-2.747840910292979,56.80623932733501,21.161491522665642,2.0715950212786565,10,-1.0249977111816406,1.4500045776367188,10.620004653930664,9.2550048828125,5.8300018310546875,3,0.05495685385968052,2.3061201187485283,112.98999786376952,3.7710819009100103,113.75,-1.9999940395654094,111.3499984741211,0.05495685385968052
6165,2019-11-01,112.16999816894531,113.43000030517578,112.12999725341795,112.63999938964844,822800.0,-0.0008906963312648175,-3.7272575946731323,0.5222226931717034,56.7187531664959,41.83490454155921,-1.065908317089395,-0.41077881960009677,6.679717543190179,8.043066116890671,32.21640407147092,1.3000030517578267,-2.5026981708980145,0.5554981231689453,-2.988436759938665,4.099433006276556,-1.216469318384867,2.3274655647227576,-2.296015041278139,32.95020725055357,-6.7658790291995246,1.7719674415538071,11,-0.9249992370605469,1.5500030517578125,9.770004272460938,9.355003356933594,6.410003662109375,4,0.06374254829807424,-1.205144005751405,112.2699966430664,2.3061201187485283,112.98999786376952,3.7710819009100103,113.75,0.06374254829807424
6166,2019-11-04,110.9499969482422,112.5,110.72000122070312,112.19000244140624,1072500.0,-0.010876359459911944,-1.094119970200429,2.638302707616328,52.380936653494174,44.971046913996354,0.31060113920695187,0.45116102127350644,7.753754508721997,9.230168921286506,32.59235573482769,1.779998779296875,-2.0110984086621784,-0.42250289916991335,-3.378067805464937,2.5330620071251104,-1.9002853523174252,1.0552795539775985,-0.7523326172727707,7.187373340009503,-34.65384305446047,1.4777824531475137,11,0.3000030517577983,2.7700042724609233,10.907505035400376,10.575004577636705,6.490005493164034,0,0.06777831887610586,-3.7272575946731323,112.16999816894531,-1.205144005751405,112.2699966430664,2.3061201187485283,112.98999786376952,0.06777831887610586
6167,2019-11-05,112.7699966430664,113.12000274658205,110.66000366210938,110.9000015258789,1150200.0,0.01640378318958602,-1.0936243985741214,-1.50805389774199,58.99933521680308,47.86789856559652,-0.9947794165373693,-1.5399404077367933,5.784330299341562,7.37506567186098,32.44908393242039,2.4599990844726705,-1.5093356866872512,1.4559970855712834,-1.3268625055336827,4.238856676676249,0.06456729001880035,2.8474268811237664,-2.274545605058904,64.72382013321038,17.68458376630649,1.3914297955524797,11,-1.0149993896484375,0.9500045776367188,9.002504348754883,8.7550048828125,3.5,1,0.04593420643233026,-1.094119970200429,110.9499969482422,-3.7272575946731323,112.16999816894531,-1.205144005751405,112.2699966430664,0.04593420643233026
6168,2019-11-06,112.79000091552734,113.04000091552734,111.80999755859376,112.97000122070312,837100.0,0.00017739002444283614,6.68752831223318,-0.09625709902735166,62.542951362252275,51.67579366398486,-0.715334746653923,-1.6176812653614832,5.666212871206483,7.341592828052455,31.831689965838585,1.2300033569335795,-1.0121417045541108,1.4600013732910213,-1.3543446128611691,4.274347359443212,0.05282838021493319,2.8671743663671094,-2.1299972534179688,70.99990844726562,17.386841671296338,1.407172993076095,11,-0.7800025939941406,-0.2050018310546875,8.060001373291016,8.735000610351562,2.7900009155273438,2,0.05053636760328706,-1.0936243985741214,112.7699966430664,-1.094119970200429,110.9499969482422,-3.7272575946731323,112.16999816894531,0.05053636760328706
6169,2019-11-07,113.4800033569336,113.77999877929688,112.81999969482422,113.27999877929688,926900.0,0.006117585209729937,1.4000114441572808,-1.1111346585851736,60.87581846114237,54.137515116717054,-1.0326560821585105,-2.312021721337345,4.862170485864169,6.648064882897216,30.87601032786294,0.9899978637695312,-0.3449434262313673,2.0775035858154354,-0.8836474216914638,5.038654593322335,0.5969280820619787,3.558079089568892,-2.8199996948242188,90.38474705583161,33.17269710038454,1.4805755037534511,11,-1.19000244140625,-0.9200019836425781,6.034999847412109,7.75,2.5399932861328125,3,0.05595698172609476,6.68752831223318,112.79000091552734,-1.0936243985741214,112.7699966430664,-1.094119970200429,110.9499969482422,0.05595698172609476
6170,2019-11-08,114.91000366210938,114.91000366210938,113.25,113.36000061035156,989000.0,0.012601341759551632,1.1419359919670018,7.749837879076864,65.7597640409506,56.892710368148116,-2.3070812420126714,-3.7890073325388727,3.2795255377077552,5.231121528110322,30.158674477050962,1.660003662109375,0.1599876334056347,3.414003753662115,0.13419950219424948,6.693808005129981,1.7741016279281894,5.053905879396041,-3.9892004394531284,100.0,39.42225375654997,1.639902125733931,11,-2.125,-2.3500022888183594,4.464998245239258,6.284999847412109,1.099998474121108,4,0.02776081028934474,1.4000114441572808,113.4800033569336,6.68752831223318,112.79000091552734,-1.0936243985741214,112.7699966430664,0.02776081028934474
6171,2019-11-11,114.36000061035156,114.9499969482422,113.7699966430664,114.18000030517578,921900.0,-0.004786380943604174,-1.3599826051132096,0.11612900050206239,69.39773287649643,58.582017967443115,-1.4362443663872142,-3.089455276504168,3.6950700469673166,5.770997326401584,28.778079690928354,1.1800003051757955,0.7508870608083953,2.6685005187988224,-0.8089538451564948,6.14595488275414,0.9297733368211709,4.407227700776474,-3.040277343750006,86.24715008767564,18.290582769068507,1.7387271819776573,11,-1.5550003051757812,-1.8699989318847656,5.01500129699707,6.835002899169922,1.9499969482422017,0,0.03690102481794799,1.1419359919670018,114.91000366210938,1.4000114441572808,113.4800033569336,6.68752831223318,112.79000091552734,0.03690102481794799
6172,2019-11-12,112.44000244140624,114.68000030517578,109.75,114.33999633789062,931800.0,-0.016789070992463184,2.821702950621884,-10.555503751112697,56.97673872486982,59.014892480752465,0.3111048683933859,-1.0541737196229661,5.502594464315564,7.628724748749306,27.773358903903212,4.930000305175781,1.015798658642396,0.6410022735595504,-2.786600926249889,4.06860547336899,-1.0727993263451623,2.354803873464263,2.509994506835966,51.730846540507294,-16.27366771649813,1.7138015999047183,11,-0.09000396728514204,-0.3600044250488139,6.437500000000014,8.755001068115249,-3.410003662109361,1,0.044468159831333676,-1.3599826051132096,114.36000061035156,1.1419359919670018,114.91000366210938,1.4000114441572808,113.4800033569336,0.044468159831333676
6173,2019-11-13,112.58000183105469,112.94000244140624,111.5500030517578,112.0,895000.0,0.0012451030470352897,1.1384555794218574,-0.3052651022342128,57.355918386770064,60.11199432103052,0.11938619297882269,-1.0445289441427121,5.165610371477811,7.414501571887143,26.68831422319864,1.3899993896484375,1.326299719888297,0.6520015716552763,-2.683483686956947,3.9874868302674997,-1.0157410576508283,2.319744200961381,2.369995117187514,54.423144075331365,-13.703250333456879,1.6677426293061095,11,-0.23000335693359375,-0.8200035095214844,6.195001602172852,8.580001831054688,-2.3400039672851705,2,0.0327766455142644,2.821702950621884,112.44000244140624,-1.3599826051132096,114.36000061035156,1.1419359919670018,114.91000366210938,0.0327766455142644
6174,2019-11-14,112.47000122070312,113.56999969482422,112.11000061035156,112.51000213623048,613400.0,-0.0009770883688262622,-2.8420920544094765,-0.0689668780090219,50.38759048065709,59.408531800381766,0.29138304456208175,-0.7085914179972121,5.0107452643972294,7.430522966899872,25.26633677046317,1.4599990844726562,1.220144424737839,0.3755008697509794,-2.6960087764575604,3.4470105159595192,-1.1602539533532905,1.9112556928552493,2.3759957885742296,52.307746480939564,-12.29585844854946,1.53575482310427,11,-0.12000274658203125,-0.7100028991699219,5.430002212524414,7.81500244140625,-3.7700042724609233,3,0.027651823389320596,1.1384555794218574,112.58000183105469,2.821702950621884,112.44000244140624,-1.3599826051132096,114.36000061035156,0.027651823389320596
6175,2019-11-15,112.5999984741211,113.18000030517578,111.97000122070312,112.9499969482422,1256300.0,0.0011558393527788535,1.9876329248650737,8.749761586874989,55.203992437948486,59.72220466532114,0.25568370138368834,-0.7054247420556834,4.566153880779751,7.256325461920284,23.923405495362466,1.2099990844726562,1.186387611310181,0.39799804687500284,-2.5802503341284506,3.3762464278784563,-1.0911261436267239,1.8871222373767296,2.1440785949707077,54.80769512921546,-9.991166618395653,1.4891241905017252,11,-0.25,-0.8400001525878906,5.01500129699707,7.400001525878906,-4.099998474121094,4,0.030372985926206075,-2.8420920544094765,112.47000122070312,1.1384555794218574,112.58000183105469,2.821702950621884,112.44000244140624,0.030372985926206075
6176,2019-11-18,113.27999877929688,114.01000213623048,112.29000091552734,112.4499969482422,2205500.0,0.006039079168656203,-1.991322346946924,-2.3714441416892362,47.716225313850344,58.46852578721528,-0.06598752648933726,-1.2012888502862609,3.505597721854599,6.51120062604646,22.80776446285518,1.7200012207031392,1.3335046156654755,0.9219985961914006,-1.9300712863820593,3.7740684787648604,-0.5040363450953294,2.3480335374781305,1.364196748413093,71.60240488405023,10.449341831388494,1.4260349412867308,11,-0.9300003051757812,-1.5200004577636719,4.335000991821289,6.720001220703125,-4.3699951171875,0,0.02409960616483109,1.9876329248650737,112.5999984741211,-2.8420920544094765,112.47000122070312,1.1384555794218574,112.58000183105469,0.02409960616483109
6177,2019-11-19,113.48999786376952,113.91000366210938,112.88999938964844,113.44000244140624,1020900.0,0.0018538054973127327,1.292126355492619,0.06023531574593356,52.566733665350206,57.360057154226155,-0.18228286986202136,-1.0998759500284194,2.929624353649544,6.2336031909696175,21.2455489482755,1.0200042724609375,1.3478236026253398,0.8984977722167855,-1.4550645700834224,3.2520601145169934,-0.27828339893331133,2.0752789433668823,1.0563137533862488,78.86160707362897,19.08331098756331,1.1767811711501037,11,-1.1399993896484233,-1.729999542236314,2.957502365112319,5.910003662109389,-5.479995727539034,1,0.02484800200815318,-1.991322346946924,113.27999877929688,1.9876329248650737,112.5999984741211,-2.8420920544094765,112.47000122070312,0.02484800200815318
6178,2019-11-20,114.75,115.1999969482422,113.4800033569336,113.68000030517578,908500.0,0.011102318794145694,-1.3401375373037692,21.401953303830307,62.06226561705658,57.4918846159944,-1.2684076227751149,-2.126293855754426,1.302684191388778,4.914878796177803,19.334154221162184,1.719993591308608,1.5667331486602478,1.940999984741211,-0.36331158619971404,4.245311555682136,0.7888441992707556,3.0931557702116663,-5.0,86.06818750856203,24.843467842784335,1.15215578547046,11,-2.2750015258789062,-2.865001678466797,1.3950004577636719,4.3600006103515625,-5.790000915527344,2,-0.04984750519131265,1.292126355492619,113.48999786376952,-1.991322346946924,113.27999877929688,1.9876329248650737,112.5999984741211,-0.04984750519131265
6179,2019-11-21,113.48999786376952,115.2699966430664,113.20999908447266,115.12999725341795,696200.0,-0.010980410773250404,1.1458328366274548,-1.5327101470976205,55.76922435668715,56.381824651076236,-0.0076423480580984915,-0.6574215871139302,2.2102927098472236,6.120370608244798,17.91293229700595,2.05999755859375,1.5030730542987385,0.5269981384277145,-1.496862293571482,2.550858570426911,-0.4849320775718837,1.5389283544273127,-3.6309979248046744,46.06056822884474,-17.966528647369152,1.0119302159995966,11,-0.9799995422363139,-1.5699996948242045,2.6000022888183736,5.565002441406264,-4.479995727539034,3,-0.02863688484602156,-1.3401375373037692,114.75,1.292126355492619,113.48999786376952,-1.991322346946924,113.27999877929688,-0.02863688484602156
6180,2019-11-22,114.66999816894531,114.86000061035156,112.94000244140624,113.83999633789062,645600.0,0.010397394725412124,2.1735330836454665,-0.5060988658249519,66.31578172453612,56.03938563419175,-1.3692600131072226,-1.7457844131382245,0.6430804008686266,4.8781171765171365,17.243796093050126,1.9199981689453267,1.414751865716127,1.5919986724853459,-0.5480333883423043,3.732030733312996,0.5219826420715208,2.662014702899171,-4.594558361816411,79.86579414942369,8.291579257191088,1.0700160304138242,11,-2.1599998474121094,-2.75,1.0800018310546875,4.0800018310546875,-2.4099960327148295,4,-0.05206245152203981,1.1458328366274548,113.48999786376952,-1.3401375373037692,114.75,1.292126355492619,113.48999786376952,-0.05206245152203981
6181,2019-11-25,115.66000366210938,116.3499984741211,114.70999908447266,115.26000213623048,894300.0,0.00863351799923695,-1.1866547309634858,0.4819284860740706,63.670780182080186,56.78316801832624,-2.408775904379013,-2.5258404589392853,-0.7167545485293942,3.8001667825042205,16.522397266748275,1.6800003051757812,1.3401834519679454,2.366503906250003,0.09513971872740967,4.637868093772596,1.2308218124887134,3.5021860000112923,-5.376781581542971,80.05794813333362,7.302545520277917,1.1356820937612935,11,-1.7100028991699219,-3.2000045776367188,-0.1150054931640625,3.089996337890625,-3.2800064086914205,0,-0.06190561503894376,2.1735330836454665,114.66999816894531,1.1458328366274548,113.48999786376952,-1.3401375373037692,114.75,-0.06190561503894376
6182,2019-11-26,117.19000244140624,117.3000030517578,115.43000030517578,115.79000091552734,1578400.0,0.013228417178393181,1.3086414520314635,3.4999904632933045,68.21191258287,57.98938959567068,-3.5695005670946216,-3.9894501453251223,-2.5770925205481916,2.1688310939831013,16.281674046194567,1.870002746582017,1.084809936444728,3.7245025634765483,0.8632050142612968,6.5858001126918,2.2938537888689154,5.155151338084181,-6.542773777226557,97.47705057447934,23.487536974889082,1.4306487746076273,11,-2.555000305175767,-4.25500106811522,-2.0950031280517436,1.5599975585937642,-4.06999969482419,1,-0.07065448081577408,-1.1866547309634858,115.66000366210938,2.1735330836454665,114.66999816894531,1.1458328366274548,113.48999786376952,-0.07065448081577408
6183,2019-11-27,117.45999908447266,118.22000122070312,117.25,117.75,885800.0,0.0023039221558289746,-1.7324013281610986,-0.20714328532269788,67.06687168749582,59.842643063097206,-3.4357818032740965,-4.11855558703283,-3.2175306126026157,1.8363599479808386,16.01646436356029,1.0299987792968892,0.8196123537363746,3.7709991455078153,0.4111984431043254,7.130799847911305,2.0910987943060775,5.450899496709553,-6.280548469286728,85.60601681935096,13.1248540990197,1.679900351201744,11,-2.3649978637695312,-4.05999755859375,-2.657499313354492,1.0300025939941406,-5.30999755859375,2,-0.08045289478885576,1.3086414520314635,117.19000244140624,-1.1866547309634858,115.66000366210938,2.1735330836454665,114.66999816894531,-0.08045289478885576
6184,2019-11-29,118.44000244140624,119.27999877929688,117.25,117.66999816894531,803500.0,0.008343294437017645,-1.521736658042137,-2.655178764041939,65.74485577662549,61.013850100727986,-3.888836150593505,-4.861888584260626,-4.356290901389954,0.8161910561873498,15.901800635220297,2.029998779296875,0.9481069307095709,4.442502212524403,0.5417804316432466,8.343223993405559,2.4921413220838247,6.392863102964981,-6.556496765668584,86.75083875253291,17.017363910850293,1.9503608904405767,11,-2.6550025939941264,-4.005004882812486,-3.722503662109361,0.049999237060561086,-4.590003967285142,4,-0.08004055354206407,-1.7324013281610986,117.45999908447266,1.3086414520314635,117.19000244140624,-1.1866547309634858,115.66000366210938,-0.08004055354206407
6185,2019-12-02,119.31999969482422,119.44000244140624,117.98999786376952,118.48999786376952,997600.0,0.007429898980737759,1.7102703781872832,1.0779184749222586,71.49046226590345,63.65543198428944,-4.151981361115801,-5.458627350875261,-5.359723383693719,-0.11251512211097747,15.805215172356812,1.4500045776367188,1.1073949285752462,4.96499938964844,0.4997568925234219,9.430241886773459,2.732378141085931,7.1976206382109496,-6.548914846659457,97.46294584746735,28.586575001832912,2.2326212485625097,12,-3.154998779296875,-4.724998474121094,-5.852499008178711,-0.8299980163574219,-4.930000305175781,0,-0.08640628214015122,-1.521736658042137,118.44000244140624,-1.7324013281610986,117.45999908447266,1.3086414520314635,117.19000244140624,-0.08640628214015122
6186,2019-12-03,118.47000122070312,118.93000030517578,117.0500030517578,118.7300033569336,1316600.0,-0.007123688202271827,4.696995618851696,-0.31325489475135043,78.79655241765059,66.5698562901006,-2.7807893090932367,-4.233412010245402,-4.625917010470047,0.6445370485752449,14.937372915979891,2.2699966430664205,1.4162934695010847,3.7390007019043026,-0.7850639961367989,8.263065399945404,1.4769683528837447,6.00103305092486,-4.765267909484564,75.81045626038129,4.568442607742455,2.2620323490205507,12,-2.279998779296889,-3.875,-5.620000839233398,0.020000457763671875,-3.9199981689453267,1,-0.052418325487342154,1.7102703781872832,119.31999969482422,-1.521736658042137,118.44000244140624,-1.7324013281610986,117.45999908447266,-0.052418325487342154
6187,2019-12-04,117.9499969482422,118.83999633789062,117.3000030517578,118.3000030517578,1069500.0,-0.0043893328868308545,1.153847795467176,1.3461662607469784,74.74650735656047,67.9792164833788,-1.745120567621342,-3.4840673578968193,-4.186376922952107,1.0570893540843969,14.404307623089045,1.5399932861328267,1.6680034478234802,2.9599964141845874,-1.6829109840631702,7.602903812432345,0.6385427150607086,5.281450113308466,-3.442325958797369,37.6566580051215,-34.237569385861164,2.321453699123882,12,-1.759994506835966,-3.3549957275390767,-5.074996948242202,0.5400047302245952,-4.699996948242202,2,-0.04722339838014944,4.696995618851696,118.47000122070312,1.7102703781872832,119.31999969482422,-1.521736658042137,118.44000244140624,-0.04722339838014944
6188,2019-12-05,118.48999786376952,118.81999969482422,117.33000183105469,118.23999786376952,1308400.0,0.004578218986849736,2.2747074013212027,-0.7142732583486499,76.68436712246859,70.3031212351323,-1.8984544412741968,-3.768348871355414,-4.824147958976496,0.44697306105278756,13.842434819387812,1.4899978637695312,2.024787095412151,3.2149974822997933,-1.5572751307343822,7.987270095333969,0.8288611757827056,5.601133788816881,-3.291800471050081,60.25084434115852,-13.537619644840525,2.386136306517089,12,-2.2999954223632812,-3.894996643066392,-5.447498321533189,3.814697279835855e-06,-6.279998779296861,3,-0.04532023980084354,1.153847795467176,117.9499969482422,4.696995618851696,118.47000122070312,1.7102703781872832,119.31999969482422,-0.04532023980084354
6189,2019-12-06,119.83000183105469,119.9800033569336,118.5999984741211,119.0500030517578,977800.0,0.011309004907112952,1.5555602650503682,3.119995117187557,78.94313755313541,71.70616077164333,-2.508330060148282,-4.857269667344767,-6.181956852913913,-0.940098902476123,13.914899868150277,1.4900054931640767,2.3781543571138,4.237501525878912,-0.8654219468160562,9.34042499857388,1.6860397895314208,6.788963262226403,-4.037951731519101,94.88049453053192,17.91898125104933,2.551461736347486,12,-2.4850006103515625,-4.965000152587891,-7.280002593994141,-1.3400001525878906,-8.540000915527344,4,-0.06409079686073627,2.2747074013212027,118.48999786376952,1.153847795467176,117.9499969482422,4.696995618851696,118.47000122070312,-0.06409079686073627
6190,2019-12-09,118.0999984741211,119.97000122070312,118.0999984741211,119.95999908447266,1369700.0,-0.014437147045801457,-1.0107549816648482,-2.38461989905704,67.79909134808535,72.16486201231056,-0.2688911937398615,-3.03145035745257,-4.487649219088979,0.7025998231265476,14.535935239608175,1.8700027465820312,2.505019008836612,2.3479984283447237,-2.8633681951911996,7.559365051880647,-0.2576848834232379,4.953681740112685,-1.6378758534018232,35.83601750854758,-40.07653214737365,2.605683311767962,12,-0.39499664306640625,-3.234996795654297,-5.617498397827148,0.3900032043457031,-5.089996337890611,0,-0.03598645262414024,1.5555602650503682,119.83000183105469,2.2747074013212027,118.48999786376952,1.153847795467176,117.9499969482422,-0.03598645262414024
6191,2019-12-10,118.58000183105469,118.76000213623048,117.70999908447266,118.0999984741211,1071600.0,0.004064380720875116,1.499995458715129,-0.2580662362486361,68.42866195202828,72.18894527555037,-0.3253477714861077,-3.350893779313438,-5.058469139590812,0.1317678031936964,15.123750715123935,1.0500030517578267,2.841982041321984,2.617001724243167,-2.697756993010671,7.931760441497005,-0.04037763438375919,5.274381082870093,-1.5550182925411207,47.76114304259108,-26.63087484462661,2.6573793586269225,12,-0.06499862670898438,-3.7150001525878906,-6.097501754760742,-0.09000015258789062,-5.060005187988281,1,-0.03533481511811665,-1.0107549816648482,118.0999984741211,1.5555602650503682,119.83000183105469,2.2747074013212027,118.48999786376952,-0.03533481511811665
6192,2019-12-11,117.44000244140624,118.87999725341795,117.33000183105469,118.56999969482422,995400.0,-0.009613757564894021,-1.2962921100668352,-2.3541444806485234,59.824685768550374,71.3842579512231,0.9541863623825861,-1.9152990406161479,-3.9853977918115078,1.1566219454132494,13.979969254844224,1.549995422363267,2.948217246545937,1.2270023345947152,-3.85530255908283,6.30930722827226,-1.3141501122440502,3.7681547814334806,2.540000915527358,4.150964038221269,-65.92352300673085,2.5411524468387716,12,1.0750007629394673,-2.575000762939439,-4.955001831054673,1.049999237060561,-2.8899993896484375,2,-0.024608304917997037,1.499995458715129,118.58000183105469,-1.0107549816648482,118.0999984741211,1.5555602650503682,119.83000183105469,-0.024608304917997037
6193,2019-12-12,116.2699966430664,117.22000122070312,115.8499984741211,116.26000213623048,1054700.0,-0.009962583225622601,-2.301204154793639,-0.00884471781297892,60.220567693379664,70.7704481641958,2.1653480287731526,-0.4792450219849371,-2.8602218577239995,2.2083000639156154,12.649803685270102,1.590003967285142,3.0234322052911295,-0.12750320434570028,-4.913786862143326,4.658780453451925,-2.520645033244506,2.2656386245531053,3.657006683349607,10.169435166848935,-60.34255511467034,2.393141828898811,12,1.6450042724609375,-1.4049949645996094,-3.5324974060058594,2.2200050354003906,-1.2899932861328125,3,-0.025973997852063224,-1.2962921100668352,117.44000244140624,1.499995458715129,118.58000183105469,-1.0107549816648482,118.0999984741211,-0.025973997852063224
6194,2019-12-13,115.58000183105469,116.4000015258789,114.9499969482422,115.93000030517578,918800.0,-0.005934418439263456,1.2480675171365323,-35.01908396951544,53.47064287027834,68.76824600912634,2.689854910022106,0.4803155649277926,-2.2107813389423256,2.7894434933502055,11.79388554242688,1.4500045776367045,2.879061763758557,-0.9729980468750057,-5.4114634242775566,3.465467330527545,-3.192230735576274,1.2462346418262626,4.183921301269535,12.54988738293728,-54.43343142973304,2.2192326887012745,12,1.8849983215332031,-0.7150001525878906,-3.282503128051758,2.9099998474121094,2.040000915527358,4,-0.029157316950972345,-2.301204154793639,116.2699966430664,-1.2962921100668352,117.44000244140624,1.499995458715129,118.58000183105469,-0.029157316950972345
6195,2019-12-16,116.0199966430664,116.5999984741211,115.0999984741211,116.16999816894531,925900.0,0.0038068420578056816,1.9702907473013906,0.4285776566757493,51.433092485110244,65.72786157217743,1.9361321167857,0.32641076760918963,-2.718324630520385,2.252429437427125,10.793527978438371,1.5,2.7457186535694547,-0.704003143310544,-4.747137252845079,3.3391309662239905,-2.7255701980778184,1.3175639114567304,3.455090918212889,27.22645322482623,-36.529016751617625,2.0215670547672677,12,1.4450035095214844,-1.1549949645996094,-3.5949954986572266,2.4700050354003906,1.0699996948242188,0,-0.04076879731423211,1.2480675171365323,115.58000183105469,-2.301204154793639,116.2699966430664,-1.2962921100668352,117.44000244140624,-0.04076879731423211
6196,2019-12-17,116.01000213623048,116.45999908447266,115.41000366210938,115.5199966430664,1041300.0,-8.614469164891503e-05,-1.9577691811734366,-3.266670057474282,44.655796162497914,62.38444921728158,1.7438649485800966,0.5812161688579351,-2.757077641865564,2.126519437928721,10.242060042032167,1.0499954223632812,2.556304346037763,-0.8504978179931442,-4.57591372759488,2.874918091608592,-2.713205772794012,1.0122101368077239,3.193579988266592,26.97214009353307,-31.174500914512407,1.8627079548008658,12,1.4549980163574077,-1.145000457763686,-3.3374996185302876,2.479999542236314,0.3699951171874716,1,-0.02585983919280599,1.9702907473013906,116.0199966430664,1.2480675171365323,115.58000183105469,-2.301204154793639,116.2699966430664,-0.02585983919280599
6197,2019-12-18,116.30999755859376,116.80999755859376,115.0199966430664,116.33000183105469,1610500.0,0.0025859444602973625,2.6530790190734925,-0.04082458817298386,44.805774355998494,58.84238335434045,1.326239285987043,0.5305204433592223,-3.0436995727742584,1.680445861956585,9.738906525953201,1.790000915527358,2.1982096737954464,-0.6915023803710767,-4.077824285192165,2.6948195244500113,-2.384663332781628,1.0016585720394744,2.638369455328018,59.911808398368294,5.022192850861785,1.693160952410547,12,1.1550025939941264,-1.4449958801269673,-3.662496566772475,2.1800041198730327,1.1399993896484375,2,-0.023987627668222045,-1.9577691811734366,116.01000213623048,1.9702907473013906,116.0199966430664,1.2480675171365323,115.58000183105469,-0.023987627668222045
6198,2019-12-19,109.02999877929688,113.0,109.02999877929688,112.04000091552734,5406000.0,-0.0625913415192828,-1.6378726931236645,150.46796338683458,22.913050353139624,52.616818109896485,7.9603324328496825,7.757763680902173,4.212743991906251,8.80152694312838,10.800353080207303,7.279998779296889,1.6233998320188903,-7.6855010986328125,-12.52630886658524,-2.8446933306803857,-10.105904982609019,-5.265097214656606,9.678466030684135,0.0,-48.75843635595572,2.4204038839762103,12,5.470001220703125,5.475002288818359,3.184999465942383,9.460002899169922,10.180000305175781,3,0.050628307202265965,2.6530790190734925,116.30999755859376,-1.9577691811734366,116.01000213623048,1.9702907473013906,116.0199966430664,0.050628307202265965
6199,2019-12-20,110.23999786376952,111.8499984741211,109.3000030517578,110.0,3928700.0,0.011097854700722998,-2.10976613927433,-0.07973345297026094,24.35027289098919,47.78917161466357,5.8635478912690076,6.631815292500562,3.0069490943863997,7.487850430188416,11.788032325221087,2.8199996948242188,1.111225000638953,-6.313002014160176,-11.786553394000407,-0.8394506343199453,-9.049777704080299,-3.5762263242400536,7.6941896637567595,15.552689901347192,-25.927754427075953,2.736775689920116,12,3.715000152587905,4.265003204345717,1.8150005340576314,8.25000381469728,7.970001220703139,4,0.04299714790471598,-1.6378726931236645,109.02999877929688,2.6530790190734925,116.30999755859376,-1.9577691811734366,116.01000213623048,0.04299714790471598
6200,2019-12-23,108.6999969482422,109.94000244140624,107.91000366210938,109.94000244140624,1871900.0,-0.013969529620550203,2.27417707500159,-5.1667355437583335,23.436637855571632,42.790057826168386,6.6268152597365315,8.117831862852839,4.500785563729423,8.92502399932549,12.830307179174957,2.329994201660142,0.4300289393332406,-7.554502868652335,-14.021435700751653,-1.0875700365530179,-10.787969284702001,-4.321036452602669,8.521855479425724,8.876335144958741,-27.094136279728875,3.233466416049661,12,4.69500350952147,5.245006561279283,3.3550014495849467,9.790004730224595,7.7300033569335795,0,0.0820607732177503,-2.10976613927433,110.23999786376952,-1.6378726931236645,109.02999877929688,2.6530790190734925,116.30999755859376,0.0820607732177503
6201,2019-12-24,108.5,108.9499969482422,108.1500015258789,108.6999969482422,668500.0,-0.001839898379550342,1.285711171662073,0.1612871469882635,23.85168484295758,38.793057723324736,5.8631714658556575,8.172947156423419,4.734838616443085,9.03260076725951,14.778439106735272,0.7999954223632955,-0.5024960696897125,-7.3964996337890625,-14.735886605475926,-0.0571126621021989,-11.066193119632487,-3.726806147945638,7.790667551112065,6.62917688206147,-27.924755511123195,3.66969348584343,12,4.06500244140625,5.445003509521484,3.5549983978271484,9.990001678466797,6.4199981689453125,1,0.07917047316028225,2.27417707500159,108.6999969482422,-2.10976613927433,110.23999786376952,-1.6378726931236645,109.02999877929688,0.07917047316028225
6202,2019-12-26,108.91000366210938,109.37999725341795,108.04000091552734,108.87000274658205,1013500.0,0.0037788355954782027,1.7347196163458374,-0.2000076295108631,23.299896956364037,34.69076097476744,4.599643582264164,7.4950987912544775,4.369515439758828,8.564674801193945,16.258919131739013,1.3399963378906108,-1.2204261054621952,-6.572496032714838,-14.514077643458947,1.3690855780292708,-10.5432868380869,-2.6017052273427765,6.542597500102417,19.646379557404863,-11.175524912183917,3.970790805372057,12,3.4499969482421875,5.034999847412109,3.1449947357177734,9.579998016357422,6.649993896484389,3,0.06858868184858435,1.285711171662073,108.5,2.27417707500159,108.6999969482422,-2.10976613927433,110.23999786376952,0.06858868184858435
6203,2019-12-27,108.01000213623048,108.5199966430664,107.3000030517578,108.23999786376952,1520600.0,-0.008263717708348661,2.0886176192224104,-5.749761586879074,16.228557577321723,30.55275149777227,4.698885060967385,8.064290796286102,5.314009596152687,9.40300820495851,17.454965727214066,1.6100006103515767,-2.0853109354046637,-6.999997711181621,-15.547561311001147,1.5475658886379051,-11.27377951109139,-2.7262159112718507,6.6883392759710745,15.604391182088417,-6.820638467121469,4.273781799909766,12,4.044998168945298,5.63000106811522,4.0449962615966655,10.479999542236314,9.47000122070311,4,0.08739926511718132,1.7347196163458374,108.91000366210938,1.285711171662073,108.5,2.27417707500159,108.6999969482422,0.08739926511718132
6204,2019-12-30,108.95999908447266,109.0,107.48999786376952,108.0,1478600.0,0.008795453471466042,1.9038477056817205,-4.1739865985542215,22.667442991674193,27.35656822072382,3.029691839592161,6.711776973095496,4.448186299444274,8.37963540426604,18.122613905832747,1.510002136230483,-2.766722499672966,-5.576000595092779,-14.37053328482257,3.2185320946370126,-9.973266939957668,-1.1787342502278904,4.850541724475647,62.878652139988404,40.40884831978678,4.397266344864894,12,3.095001220703125,4.680004119873047,3.219999313354492,9.53000259399414,12.540000915527344,0,0.09407121958631404,2.0886176192224104,108.01000213623048,1.7347196163458374,108.91000366210938,1.285711171662073,108.5,0.09407121958631404
6205,2019-12-31,109.01000213623048,109.33999633789062,107.95999908447266,109.01000213623048,1601000.0,0.0004589120060387586,3.1818833375721405,0.0,20.62612608604219,24.686604878895405,2.1017740441496926,6.165900366969936,4.442441819468215,8.20598479134928,18.67133518789526,1.3799972534179688,-3.428449628017347,-5.0104976654052535,-13.832936343254943,3.8119410124444357,-9.421717004330091,-0.599278326480416,4.0192741418549645,82.21172362441403,60.34107203531022,4.411219338924845,12,3.0449981689452983,4.63000106811522,3.204996109008775,9.479999542236314,11.699996948242173,1,0.08439589733008979,1.9038477056817205,108.95999908447266,2.0886176192224104,108.01000213623048,1.7347196163458374,108.91000366210938,0.08439589733008979
6206,2020-01-02,112.26000213623048,112.26000213623048,109.38999938964844,109.8000030517578,2745500.0,0.02981377796817619,1.3333364347143628,100.0,35.92390170844665,23.699730140278536,-1.9401290714587844,2.5579563843282216,1.2847269717514394,4.843913054520357,19.18760962157322,3.25,-3.8965577767377937,-1.4499977111816236,-10.047321037428603,7.1473256150653555,-5.748659374305106,2.848663951941859,0.08176135469564372,100.0,72.75307511890013,4.298661663123487,1,-2.1100006103515767,1.3800010681152202,-0.04500389099122515,6.229999542236314,9.52999877929686,3,0.037145894259692724,3.1818833375721405,109.01000213623048,1.9038477056817205,108.95999908447266,2.0886176192224104,108.01000213623048,0.037145894259692724
6207,2020-01-03,112.37999725341795,112.5199966430664,110.87999725341795,111.55999755859376,1371300.0,0.0010689035712101447,1.9818212083590796,0.33333333333331794,38.78961134446382,25.46379247264789,-2.9907270930116567,2.107318389118248,1.3035130226880227,4.6396679914873715,19.682698350537947,1.6399993896484517,-4.407528963662841,-1.0515026092529496,-9.428556939431317,7.325551720925418,-5.240029774342133,3.137024555836234,-5.079994201660156,97.31801606267193,65.10557421009688,4.188527165089186,1,-2.469997406005845,1.2600059509277486,0.8250026702881001,6.110004425048842,9.85000610351564,4,0.022601895155768936,1.3333364347143628,112.26000213623048,3.1818833375721405,109.01000213623048,1.9038477056817205,108.95999908447266,0.022601895155768936
6208,2020-01-06,113.12000274658205,113.1500015258789,111.62999725341795,112.12000274658205,1595900.0,0.006584850607313841,1.8679391950251512,1.2195126489826342,42.931031534417166,27.528321210806553,-3.452634643026826,0.9954142227504263,0.662813018815541,3.8108767518686335,20.0857244350882,1.5200042724609517,-4.854142354726534,-0.04299736022947798,-8.074490928995843,7.988496208536887,-4.05874414461266,3.9727494241537045,-5.7155998229980725,99.46998657443127,62.0947669026053,4.015746784383183,1,-2.895000457763686,0.5200004577636577,0.6649990081786967,5.200000762939453,9.329994201660156,0,0.02156996775785025,1.9818212083590796,112.37999725341795,1.3333364347143628,112.26000213623048,3.1818833375721405,109.01000213623048,0.02156996775785025
6209,2020-01-07,112.1500015258789,113.4800033569336,111.7300033569336,112.20999908447266,1901800.0,-0.008574975222341408,-2.8889152622834087,-0.05999755859375,39.20804044048813,29.280699275797275,-2.43977554303099,1.4340739733865746,1.7225732458655898,4.755167124080884,19.872118186742497,1.75,-5.402917680674491,-0.6289985656738253,-8.02780866046082,6.76981152911317,-4.328403613067323,3.0704064817196723,-4.515774658203142,75.90578257900978,35.70818481480097,3.6994050473934967,1,-1.7599983215332031,1.4900016784667969,2.0974998474121094,6.104999542236328,10.1199951171875,1,0.047525650990069446,1.8679391950251512,113.12000274658205,1.9818212083590796,112.37999725341795,1.3333364347143628,112.26000213623048,0.047525650990069446
6210,2020-01-08,113.8499984741211,114.06999969482422,111.81999969482422,112.25,1675800.0,0.015158242756242002,1.2058813629682819,-26.66772634791455,44.495402141519435,31.57444564230414,-3.724042951012663,-0.633107387590286,0.0707537574653827,3.069261606396765,19.86981019350436,2.25,-4.865979842982085,1.2834983825683537,-5.704570323403928,8.271567088540635,-2.21053597041778,4.777532735554487,-5.865025017089863,95.29911952228257,51.2215103562879,3.4940343529861404,1,-3.164997100830078,-0.20999526977539062,1.260000228881836,4.2350006103515625,7.8600006103515625,2,0.06719369019243171,-2.8889152622834087,112.1500015258789,1.8679391950251512,113.12000274658205,1.9818212083590796,112.37999725341795,0.06719369019243171
6211,2020-01-09,114.38999938964844,115.5,112.6500015258789,113.41999816894531,1906700.0,0.004743091109044695,-1.270920088756497,0.6062513411057864,45.16616790045672,34.00403130275889,-3.7332779284934077,-1.5843374429766044,-0.38091870828932883,2.5116672865293026,20.260995383830533,2.8499984741210938,-4.394716497366204,2.0329994201660213,-4.427282236286516,8.493281076618558,-1.1971414080602472,5.26314024839229,-5.918223833593771,75.97402704635275,32.49899092389958,3.230140828226269,1,-2.9899978637695312,-0.7499961853027344,0.9900016784667969,1.8500022888183594,6.0999984741210795,3,0.05524958238085409,1.2058813629682819,113.8499984741211,-2.8889152622834087,112.1500015258789,1.8679391950251512,113.12000274658205,0.05524958238085409
6212,2020-01-10,114.5500030517578,114.83000183105469,113.55999755859376,114.58000183105469,1146100.0,0.0013987556863632733,3.792479990787071,-0.030926537675018583,71.66405766238807,40.1635313122107,-3.3627416598682345,-2.07852066646349,-0.5262845826307796,2.2953831450182207,20.92257124349079,1.2700042724609233,-3.723183980380483,2.3375030517577926,-3.763353302264875,8.43835940578046,-0.712925125253534,5.387931228769119,-5.375405051308604,75.45229266100053,25.384179770921882,3.050428177011332,1,-3.0550041198730327,-0.9099998474120952,0.8424987792968892,0.5099983215332173,6.129997253417983,4,0.06320382078469478,-1.270920088756497,114.38999938964844,1.2058813629682819,113.8499984741211,-2.8889152622834087,112.1500015258789,0.06320382078469478
6213,2020-01-13,113.25,114.88999938964844,113.0500030517578,114.5500030517578,1517400.0,-0.011348782340672714,-1.164705459963539,43.335198372308604,61.73031923908302,44.50385089525613,-1.3871514696286766,-1.0712945920880372,0.7980527962306212,3.542151847882991,21.877613966924585,1.8399963378906392,-3.0387686825497724,1.188499832153326,-4.632591356099539,7.009591020406191,-1.7220457619731064,4.099045426279758,-3.4428617995957325,40.3182492446488,-13.532722042716294,2.910545594126435,1,-1.5200004577636719,0.3900032043457031,2.1425018310546875,1.5999984741210938,7.430000305175781,0,0.07929362787579342,3.792479990787071,114.5500030517578,-1.270920088756497,114.38999938964844,1.2058813629682819,113.8499984741211,0.07929362787579342
6214,2020-01-14,112.20999908447266,112.83999633789062,111.66000366210938,112.83999633789062,2080700.0,-0.009183231042184103,2.746024825915834,0.4846121342300838,64.2335743840645,49.34912292836972,0.18142201722965012,-0.312745488551883,1.8740162010135322,4.5117921594944335,22.466061155526862,1.589996337890625,-2.354373021705868,0.31699905395507244,-5.265465776168298,5.899463884078443,-2.474233361106613,3.108231469016758,-1.8335747041088126,14.322811116674217,-43.34927538051938,2.791232415061683,1,0.2350006103515625,1.4300041198730469,3.1825027465820312,2.6399993896484375,8.889999389648438,1,0.0912574453909476,-1.164705459963539,113.25,3.792479990787071,114.5500030517578,-1.270920088756497,114.38999938964844,0.0912574453909476
6215,2020-01-15,111.29000091552734,112.63999938964844,111.25,112.20999908447266,1511300.0,-0.008198896501663167,-1.779998779296875,1.4603209203754164,60.689649930926294,52.10087273086745,1.630292366599619,0.24740893615339132,2.8232516116545554,5.333490627700314,23.282075316784855,1.3899993896484375,-1.43233767622894,-0.36649932861328693,-5.602839018782433,4.869840361555859,-2.984669173697853,2.251670516471279,-0.40121897319988875,0.9411980124080883,-60.5772639256815,2.6181698450845725,1,1.8999977111816406,2.345001220703125,4.815000534057617,2.9850006103515625,6.599998474121094,2,0.09866111633760544,2.746024825915834,112.20999908447266,-1.164705459963539,113.25,3.792479990787071,114.5500030517578,0.09866111633760544
6216,2020-01-16,113.01000213623048,113.8499984741211,110.7300033569336,111.12000274658205,2681700.0,0.015455128102736415,-1.3370765968876372,-2.05435125138905,64.2757525123593,54.93266619396695,0.0311415790187084,-1.801217898901271,1.1924073087884892,3.530101360353015,23.913876799723294,3.1199951171875,-0.6471820524781151,1.503501892089858,-3.3668259270713605,6.3738297112510764,-0.9316620174907513,3.938665801670467,2.489997863769517,54.80771523257789,-11.511275023716351,2.435163909580607,1,0.10499954223631391,0.07999801635739345,3.2749996185302592,1.2649993896484233,-1.260002136230483,3,0.07698430920968002,-1.779998779296875,111.29000091552734,2.746024825915834,112.20999908447266,-1.164705459963539,113.25,0.07698430920968002
6217,2020-01-17,113.5199966430664,113.75,112.95999908447266,113.27999877929688,1050200.0,0.004512826273741055,1.2571307124717988,0.12698303771101943,69.72080896696802,57.90930813091705,-0.335410125032638,-2.6677250266801877,0.7206611164626651,2.928139867724042,24.35600388845182,0.7900009155273438,0.23234394131071667,2.152996444702154,-2.278038081219009,6.584030970623317,-0.06252081825843447,4.368513707662743,1.8846034240722673,67.06721026154543,-5.432744564296087,2.215517262960584,1,-0.4049949645996094,-0.42999649047852984,3.1700057983398438,0.7550048828125,-6.4499969482421875,4,0.0613988850142273,-1.3370765968876372,113.01000213623048,-1.779998779296875,111.29000091552734,2.746024825915834,112.20999908447266,0.0613988850142273
6218,2020-01-21,114.5500030517578,114.69000244140624,113.01000213623048,113.11000061035156,1502800.0,0.00907334777263924,-1.0487816224564808,6.000063578853614,69.89323742929237,61.318774463006406,-1.2753564320367445,-3.4393184708990674,-0.2589845120270837,1.8380470579807309,22.60697169400559,1.6800003051757528,0.6661015823304695,2.9070026397704964,-1.5981576127829413,7.412162892323934,0.6544225134937705,5.159582766047222,0.7611050811767797,96.46466106021634,21.807993114611264,2.2525801262767198,1,-1.4350013732910014,-2.2900009155273295,2.1399993896484517,-0.27500152587889204,-15.190002441406236,1,0.05351372405156751,1.2571307124717988,113.5199966430664,-1.3370765968876372,113.01000213623048,-1.779998779296875,111.29000091552734,0.05351372405156751
6219,2020-01-22,114.9800033569336,115.4499969482422,114.63999938964844,114.81999969482422,1423000.0,0.0037538218570061233,-2.115349628803717,0.11111346585851846,70.68606354124256,64.22884795186454,-1.4099790140007542,-3.6849301767108216,-0.6548333099578372,1.338993107535444,20.89467081001278,0.8999938964844034,1.0472429086143507,3.1000026702880916,-1.5893361268054775,7.789341467381661,0.755333271741307,5.444672068834876,-4.25,90.04249513867872,15.666440792129734,2.344669398546788,1,-1.8650016784667969,-2.9250030517578125,1.4099979400634766,-0.7050018310546875,-17.480003356933594,2,0.04957381093952162,-1.0487816224564808,114.5500030517578,1.2571307124717988,113.5199966430664,-1.3370765968876372,113.01000213623048,0.04957381093952162
6220,2020-01-23,117.62000274658205,117.72000122070312,114.6999969482422,114.9499969482422,1525100.0,0.02296050889347323,1.104530580019523,16.687154300972725,69.39217716968382,66.92062675955643,-3.8654588634276763,-5.92624264295759,-3.2754002757108793,-1.381595620126248,19.045551278241327,3.0200042724609233,1.3732537974251215,5.294001770019548,0.19892898233949552,10.389074557699601,2.746465376179529,7.841538163859568,-6.795599517822282,98.56940622772733,26.301313290074987,2.5475363938400255,1,-3.395000457763686,-5.110000610351577,-1.4550018310547017,-3.345001220703139,-18.819999694824247,3,0.029586767949979276,-2.115349628803717,114.9800033569336,-1.0487816224564808,114.5500030517578,1.2571307124717988,113.5199966430664,0.029586767949979276
6221,2020-01-24,117.08999633789062,117.7699966430664,116.55999755859376,117.75,1080200.0,-0.0045060907695551045,2.457155313351458,-0.24719184599514807,66.54951835153824,66.35234461390645,-3.254417692877226,-4.97475729329129,-2.7139885544276297,-0.9223470339079824,17.103350124942775,1.209999084472642,1.8785577339104549,4.334495544433594,-0.8500332288890462,9.519024317756234,1.7422311577722667,6.926759931094921,-5.989769189453128,85.8627723425584,16.07085049548425,2.5922643866613218,1,-2.839996337890625,-4.554996490478516,-0.9249954223632812,-2.8149948120117188,-21.77999877929686,4,0.006832377459891736,1.104530580019523,117.62000274658205,-2.115349628803717,114.9800033569336,-1.0487816224564808,114.5500030517578,0.006832377459891736
6222,2020-01-27,116.37999725341795,116.98999786376952,115.87999725341795,115.9000015258789,1133500.0,-0.006063704045423335,-3.2691980398483538,-0.7272622185231208,61.47884402952024,66.32440292395503,-2.5228385703292275,-3.8751097791103035,-1.918290149762683,-0.26464058500084775,15.211348557564868,1.2099990844726705,2.1621828959466143,3.2509967803954964,-1.842568707345535,8.344562268136528,0.7042140365249878,5.797779524266005,-4.879583935302719,70.79829845071784,4.563802825138268,2.546782743870513,1,-2.1299972534179545,-3.844997406005845,-0.2149963378906108,-2.1049957275390483,-21.31999969482419,0,-0.03978344528859301,2.457155313351458,117.08999633789062,1.104530580019523,117.62000274658205,-2.115349628803717,114.9800033569336,-0.03978344528859301
6223,2020-01-28,117.4499969482422,117.87000274658205,116.62999725341795,116.83999633789062,1391800.0,0.009194017185739645,-1.4077805102070937,1.27084591664819,68.53143868398911,66.80194340172443,-3.27926537581331,-4.428688487987785,-2.892903389398768,-1.422756488662614,13.12644940736854,1.490005493164091,2.4336909390003854,3.848996734619149,-0.9904711789192788,8.688464648157577,1.429262777849928,6.26873069138837,-5.573408630629899,86.99673802387082,21.077392897401296,2.419733956769214,1,-3.149993896484389,-4.86499404907228,-1.284996032714858,-3.1749954223632955,-29.500000000000014,1,-0.08837801211686902,-3.2691980398483538,116.37999725341795,2.457155313351458,117.08999633789062,1.104530580019523,117.62000274658205,-0.08837801211686902
6224,2020-01-29,119.20999908447266,119.58999633789062,116.44000244140624,117.80999755859376,1124700.0,0.014985118620361115,1.9166663723222144,2.2950821722489665,68.66293414713448,67.68786387019202,-4.405143485466397,-5.672231755900768,-4.531554838777652,-3.2925112660082902,11.50006510916542,3.149993896484389,2.2856777934931927,5.096498870849615,0.1565225687177758,10.036475172981454,2.6265107197836954,7.566487021915535,-6.853937612542779,92.22909405219191,28.78574587520987,2.4699881510659214,1,-4.049999237060547,-5.7649993896484375,-4.707498550415039,-4.93499755859375,-31.05999755859375,2,-0.16651286491542805,-1.4077805102070937,117.4499969482422,-3.2691980398483538,116.37999725341795,2.457155313351458,117.08999633789062,-0.16651286491542805
6225,2020-01-30,118.20999908447266,118.56999969482422,116.33000183105469,118.47000122070312,1336100.0,-0.008388558071302343,8.739140530409832,-0.1857156091792434,62.88797517000094,67.53366638770775,-2.5929942921659688,-4.160987533453806,-3.423513092209504,-2.4318665325976383,10.005619104504083,2.8799972534179688,2.378834449346755,3.6364990234374943,-1.006993333835581,8.27999138071057,1.3147528448009496,5.958245202074039,-5.130544125946699,62.803299354071996,0.9059608967211403,2.3217461786365385,1,-1.9350013732910156,-4.7649993896484375,-3.979999542236328,-3.93499755859375,-40.779998779296875,3,-0.17519667747965484,1.9166663723222144,119.20999908447266,-1.4077805102070937,117.4499969482422,-3.2691980398483538,116.37999725341795,-0.17519667747965484
6226,2020-01-31,116.43000030517578,118.48999786376952,115.83000183105469,118.3000030517578,1081700.0,-0.015057937510217667,1.3644489354415572,7.192259162534057,55.71774970125187,65.97777091373928,-0.30938652965492963,-2.16348808955955,-1.575850517095816,-0.8363596705023326,10.131755818388013,2.6599960327148295,2.500509538719598,1.6480003356933537,-2.932150829686563,6.22815150107327,-0.6420752469965976,3.938075918383305,-2.6994912087133542,15.957429539597834,-42.39839691701484,2.2900755826899584,1,-0.13000106811523438,-2.9850006103515625,-2.759998321533203,-2.484996795654297,-33.83000183105469,4,-0.15142143096459526,8.739140530409832,118.20999908447266,1.9166663723222144,119.20999908447266,-1.4077805102070937,117.4499969482422,-0.15142143096459526
6227,2020-02-03,114.91999816894531,117.12999725341795,114.87999725341795,117.12999725341795,1343600.0,-0.012969184336275807,1.0361999385505787,1.181815956426839,55.015006758769196,64.32463417257004,1.586977912243654,-0.4779430570751515,-0.02110579482354069,0.4883966374496822,10.195012444696225,2.25,2.7314643118486543,0.010998153686529122,-4.427382858319689,4.449379165692747,-2.2081923523165727,2.230188659689631,-0.6035403483400614,0.8492765032423876,-57.3183940284909,2.219190506003108,2,2.1949996948242188,-1.4749984741210938,-1.6649951934814453,-0.9749946594238281,-44.709999084472656,0,-0.17064045355728807,1.3644489354415572,116.43000030517578,8.739140530409832,118.20999908447266,1.9166663723222144,119.20999908447266,-0.17064045355728807
6228,2020-02-04,115.55999755859376,116.73999786376952,115.5500030517578,115.88999938964844,1511700.0,0.005569086319576755,-5.800148232113499,0.14932215735891108,60.30768277321084,63.17148075389985,1.235208078945874,-0.9758013597678001,-0.6486231038590375,-0.33899945466477277,10.602122215483826,1.8199996948242045,2.7973684314251273,0.5289978027343949,-3.835860219354373,4.893855824823163,-1.6534312083099962,2.711426813778786,-0.7161858862599786,14.437376589255585,-47.24081761287092,2.1824290110443867,2,1.584999084472642,-2.1149978637695455,-2.4074954986572408,-1.6149940490722798,-56.38999938964845,1,-0.17739702693923687,1.0361999385505787,114.91999816894531,1.3644489354415572,116.43000030517578,8.739140530409832,118.20999908447266,-0.17739702693923687
6229,2020-02-05,117.4800033569336,117.62999725341795,115.5500030517578,115.91000366210938,1700800.0,0.01661479611373573,1.2246076139419275,-4.757548434827042,67.94202019111941,63.010352200726025,-0.3272980626058626,-2.609830255406507,-2.4929589835448667,-2.4189371639566275,11.344574536167688,2.0799942016601562,2.8063544364876662,2.1825035095214815,-2.091628060940323,6.456635079983286,0.04543772429057924,4.319569294752384,-2.600006103515639,70.46082339514047,1.054375735832508,2.137065785230904,2,-0.24500656127929688,-3.9400062561035156,-4.632501602172852,-3.8400001525878906,-52.160003662109375,2,-0.25136198131499765,-5.800148232113499,115.55999755859376,1.0361999385505787,114.91999816894531,1.3644489354415572,116.43000030517578,-0.25136198131499765
6230,2020-02-06,121.5,121.8000030517578,117.86000061035156,117.9800033569336,2089300.0,0.03421856084607566,-1.0957447887815424,2.2420365141921343,71.71353766050493,63.58413212394455,-4.178445766386417,-6.35304636703259,-6.427053602675102,-6.5975512248288055,12.936548992939578,4.3199996948242045,2.8556120272329792,5.820000076293951,0.7890730928075982,10.850927059780304,3.3045365845507746,8.335463568037127,-6.149002838134777,95.66469941644021,23.403191847590094,2.5154634917431795,2,-3.1599998474121236,-6.619998931884766,-8.652498245239258,-7.859996795654297,-72.29000091552734,3,-0.2744855841491448,1.2246076139419275,117.4800033569336,-5.800148232113499,115.55999755859376,1.0361999385505787,114.91999816894531,-0.2744855841491448
6231,2020-02-07,120.70999908447266,121.9499969482422,120.20999908447266,121.5,1555400.0,-0.006502065148373148,1.0591753908383603,-0.2244322923101265,68.12908785915445,64.32304810501502,-3.152461357714614,-5.339024781643957,-5.590475148201378,-5.9655061022413065,14.237024910160114,1.7399978637695455,2.8564805619146796,4.713999176025396,-0.7509753336638454,10.178973685714638,1.9815119211807684,7.446486430870024,-5.159996032714858,82.46113271154292,9.14838727001954,2.732487254844624,2,-2.295001983642578,-5.040000915527344,-7.862497329711914,-7.069995880126953,-78.77999877929688,4,-0.3585452664034038,-1.0957447887815424,121.5,1.2246076139419275,117.4800033569336,-5.800148232113499,115.55999755859376,-0.3585452664034038
6232,2020-02-10,121.79000091552734,121.97000122070312,120.23999786376952,120.62000274658205,979800.0,0.008947078446242873,1.2614441009275144,-1.4810086241030462,68.20923869973399,64.28724810676445,-3.7820766482191317,-6.16489061187292,-6.65971337664908,-7.184257002871618,15.609794910637026,1.730003356933608,2.7378537010684596,5.432001113891602,-0.563118088066247,11.42712031584945,2.43444151291267,8.429560714870533,-5.34399871826173,97.19625612906754,25.70449325762239,2.997559600978925,2,-3.365001678466797,-5.439998626708984,-9.894998550415039,-8.14999771118164,-87.63000106811523,0,-0.3217834152787974,1.0591753908383603,120.70999908447266,-1.0957447887815424,121.5,1.2246076139419275,117.4800033569336,-0.3217834152787974
6233,2020-02-11,122.2300033569336,122.41999816894531,120.66999816894531,121.88999938964844,1565100.0,0.0036127961088647798,3.8611543800531942,0.2906021362338155,68.22522539109724,64.2386138005381,-3.880841802894878,-6.216355009314981,-7.092321556943858,-7.779901363281255,17.387386726545074,1.75,2.7197550530039365,5.423003387451175,-0.9266447194820557,11.772651494384405,2.2481793339845666,8.597827440917783,-4.900161315917984,97.23442580713943,26.928869689158873,3.1748240534666117,2,-3.580005645751953,-5.655002593994141,-10.455001831054688,-8.59000015258789,-79.81000518798828,1,-0.42559112201407023,1.2614441009275144,121.79000091552734,1.0591753908383603,120.70999908447266,-1.0957447887815424,121.5,-0.42559112201407023
6234,2020-02-12,122.4499969482422,124.01000213623048,122.23999786376952,122.6500015258789,1150400.0,0.0017998329809922886,-4.70966590783223,-0.5882418938628551,63.82367416955585,64.3425803560442,-4.01514464966742,-5.934103804086135,-7.333805359640792,-8.052849668562402,19.224884409804304,1.7799987792968892,2.8718122777590622,5.130997085571309,-1.30866239532385,11.570656566466468,1.9111673451237294,8.350826826018888,-4.2039268041992415,74.63406827748169,7.577205455175587,3.2198297404475826,2,-3.004997253417983,-5.0799942016601705,-10.51749420166017,-8.809993743896499,-83.4499969482422,2,-0.516782363057505,3.8611543800531942,122.2300033569336,1.2614441009275144,121.79000091552734,1.0591753908383603,120.70999908447266,-0.516782363057505
6235,2020-02-13,122.2699966430664,122.43000030517578,121.2699966430664,122.12000274658205,1081100.0,-0.0014699902789860886,3.9361729757807935,-0.7499523173755306,65.12850313709774,65.38821962669374,-3.5745736140525963,-5.153558431955588,-7.2061992487542454,-7.9133373300471135,20.729009255597408,1.1800003051757955,2.83531308025033,4.40199699401856,-1.7387091731208528,10.542703161157974,1.3316439104488609,7.47235007758826,-2.871140100585947,54.21041853218578,-10.035216495718394,3.0703530835697057,2,-2.8249969482421875,-4.899993896484375,-10.254993438720703,-8.629993438720703,-81.23999786376953,3,-0.46577245859008265,-4.70966590783223,122.4499969482422,3.8611543800531942,122.2300033569336,1.2614441009275144,121.79000091552734,-0.46577245859008265
6236,2020-02-14,121.70999908447266,122.62999725341795,121.33000183105469,122.4800033569336,736900.0,-0.004580007965719557,1.4299160047345758,-5.133570701933345,65.7041881191858,66.5759064445178,-2.443840183838617,-4.119572661577251,-6.678781176050364,-7.38775516796602,22.989401255703427,1.299995422363267,2.65591929184302,3.4069995880126953,-2.513359853070824,9.327359029096215,0.4468198674709356,6.367179308554455,-1.3889134232421867,38.99203063087137,-23.41577587136363,2.960179720541763,2,-1.9299964904785156,-4.339996337890625,-9.547496795654297,-8.069995880126953,-67.81999969482422,4,-0.5956782560624413,3.9361729757807935,122.2699966430664,-4.70966590783223,122.4499969482422,3.8611543800531942,122.2300033569336,-0.5956782560624413
6237,2020-02-18,120.48999786376952,121.41000366210938,119.01000213623048,121.16000366210938,1062800.0,-0.010023837235068944,3.102546379315942,0.8701325723797818,58.878505922361015,66.41710901664561,-0.3918519078145266,-2.4776534714128218,-5.489443823728422,-6.187737945655144,24.865939047451075,2.6999969482421733,2.6195980003235633,1.8384983062744027,-3.704964705853456,7.381961318402261,-0.9332331997895267,4.610229812338332,3.520004272460966,29.59991455078068,-28.47078201835562,2.771731506063929,2,-0.7099952697753764,-3.119995117187486,-7.969995498657212,-6.849994659423814,-62.039997100830064,1,-0.6520043070082597,1.4299160047345758,121.70999908447266,3.9361729757807935,122.2699966430664,-4.70966590783223,122.4499969482422,-0.6520043070082597
6238,2020-02-19,120.68000030517578,121.22000122070312,119.95999908447266,120.80999755859376,905300.0,0.001576914638351079,1.6526232944369936,0.19402407223950968,54.726691100349804,64.94873911767121,0.2467429142446207,-2.3029378406791494,-5.725943017994382,-6.407680078028648,26.35029424551667,1.2600021362304688,2.8614273039106592,1.7220008850097628,-3.5371988474462626,6.981200617465788,-0.9075989812182428,4.351600751237768,3.2300018310547074,33.399963378905966,-19.509291200809898,2.62959986622801,2,0.2550010681152344,-3.30999755859375,-8.112499237060547,-7.039997100830078,-60.11999893188476,2,-0.7169373569686092,3.102546379315942,120.48999786376952,1.4299160047345758,121.70999908447266,3.9361729757807935,122.2699966430664,-0.7169373569686092
6239,2020-02-20,120.68000030517578,121.0,119.41999816894531,120.4000015258789,757400.0,0.0,2.4347934254391057,-2.1538822700860374,58.48797492315546,63.47923214685459,0.8363492293273111,-1.9542064113623212,-5.816597375343264,-6.405031435266011,27.428225398194762,1.5800018310546875,3.2722721703351567,1.4370010375976534,-3.523844598746038,6.397846673941345,-1.0434217805741923,3.917423855769499,3.1320018310547084,46.13260832911816,-5.296879280076546,2.480422818171849,2,0.8300018310547017,-3.30999755859375,-7.994998931884766,-7.039997100830078,-66.02000045776367,3,-0.6484918954120521,1.6526232944369936,120.68000030517578,3.102546379315942,120.48999786376952,1.4299160047345758,121.70999908447266,-0.6484918954120521
6240,2020-02-21,121.0999984741211,121.38999938964844,119.95999908447266,119.9800033569336,1372200.0,0.003480263240662973,-1.4655099839520138,4.0,67.70279493764598,63.43186626668699,0.3952037504204924,-2.2136178196153082,-6.268466870964261,-6.8186344019065785,27.64217291799224,1.4300003051757812,3.5923007822982242,1.6829994201660128,-3.282274932014346,6.648273772346371,-0.7996377559241665,4.165636596256192,2.615963662109394,57.73478334176367,1.7432060703333292,2.482637176090176,2,0.4100036621093892,-3.7299957275390625,-8.057497024536133,-7.459995269775391,-64.25,4,-0.6779521016399166,2.4347934254391057,120.68000030517578,1.6526232944369936,120.68000030517578,3.102546379315942,120.48999786376952,-0.6779521016399166
6241,2020-02-24,117.88999938964844,119.7699966430664,117.33999633789062,119.08999633789062,1177500.0,-0.02650701176646697,-1.113040939940159,-1.0714305177111716,59.97314084098575,62.51674428238162,3.5348455358693087,1.1166391725038949,-3.143771011045942,-3.650540084220694,27.357174713195814,3.7600021362304688,3.5480080193474066,-1.566999816894537,-6.465786899945655,3.3317872661565815,-4.016393358420089,0.8823937246310152,5.731843546582056,13.51356417677669,-47.4102849505558,2.4493935415255583,2,2.7849998474121094,-0.5199966430664062,-4.477499008178711,-4.249996185302734,-63.43000030517578,0,-0.6519637035225941,-1.4655099839520138,121.0999984741211,2.4347934254391057,120.68000030517578,1.6526232944369936,120.68000030517578,-0.6519637035225941
6242,2020-02-25,111.75,118.44000244140624,111.66000366210938,118.44000244140624,1481600.0,-0.052082444833633335,1.0269047249769678,5.575016212504598,40.65719060166326,59.45362930577785,9.052910119650718,7.264437263346267,2.8745702673699043,2.430745551591613,28.029245847029816,6.779998779296861,2.894874023255028,-7.475499343872073,-13.33075515159436,-1.6202435361497862,-10.40312724773321,-4.547871440010937,11.620569072296902,0.9249370751099715,-63.157738945354446,2.9276279038611417,2,6.085002899169922,6.085002899169922,1.3525009155273438,1.8900032043457031,-65.72999954223633,1,-0.5177628689964346,-1.113040939940159,117.88999938964844,-1.4655099839520138,121.0999984741211,2.4347934254391057,120.68000030517578,-0.5177628689964346
6243,2020-02-26,107.06999969482422,112.51000213623048,107.04000091552734,111.9000015258789,2085200.0,-0.04187919736175194,-1.2372195924124239,0.7219731043983629,27.516184866704776,55.41946382768329,12.69089945260248,11.72823469956937,7.413740676782368,7.04258430123582,28.758879210700318,5.470001220703139,2.2131291574477956,-11.636499786376959,-19.611007110382403,-3.661992462371515,-15.623753448379688,-7.64924612437423,15.597935452861435,0.20905074903648976,-60.46160672734105,3.987253662002725,2,7.7649993896484375,8.455001831054688,6.032501220703125,6.570003509521484,-62.7599983215332,2,-0.4540954428921612,1.0269047249769678,111.75,-1.113040939940159,117.88999938964844,-1.4655099839520138,121.0999984741211,-0.4540954428921612
6244,2020-02-27,99.36000061035156,104.51000213623048,99.3000030517578,104.25,3096600.0,-0.07200895775145277,-1.0798422343033787,1.012421850072187,8.755584183160153,49.15580616613467,18.753243311282816,18.840853146643198,14.912659393447456,14.645443161501902,29.31787739655107,7.7699966430664205,1.1795702196538542,-18.353998947143552,-30.109383185203995,-6.598614709083108,-24.23169106617378,-12.476306828113323,22.057699798761433,0.27160510882861166,-53.6603734622462,5.877692119030223,2,11.604999542236314,12.295001983642578,13.32750129699707,14.28000259399414,-53.880001068115234,3,-0.3904991847697137,-1.2372195924124239,107.06999969482422,1.0269047249769678,111.75,-1.113040939940159,117.88999938964844,-0.3904991847697137
6245,2020-02-28,97.5,100.76000213623048,94.2300033569336,96.5199966430664,2593000.0,-0.018719812791122115,-1.3489246788032858,-0.2004097094588902,8.419916904920214,42.79088714232738,18.69622310180702,20.10031375058105,16.521429728431798,16.370911872367273,30.177394249797157,6.529998779296889,-0.04714973449929971,-19.17849960327149,-33.99891644343384,-4.358082763109124,-26.588708023352666,-11.768291183190314,21.70593067337748,12.803435797463122,-35.96989254789315,7.410208420081181,2,10.320003509521484,11.620002746582031,15.085000991821289,16.140003204345703,-45.0999984741211,4,-0.4393846169496194,-1.0798422343033787,99.36000061035156,-1.2372195924124239,107.06999969482422,1.0269047249769678,111.75,-0.4393846169496194
6246,2020-03-02,98.8000030517578,98.87000274658205,95.55999755859376,97.75,2405300.0,0.01333336463341328,4.563022516284423,1.0714280153521432,9.136153379865533,37.26395908205011,15.426992164244282,18.352749230680715,14.980444928425712,14.952629840875247,31.41349406667026,3.3100051879882812,-1.2369428145090353,-16.996996688842785,-33.83899078652583,-0.15500259115974302,-25.417993737684313,-8.575999640001257,17.40881634364642,18.87649676845806,-22.789674251251938,8.420997048841524,3,9.009998321533217,10.319999694824233,14.567499160766616,14.840000152587905,-39.84000396728514,0,-0.4245951749177639,-1.3489246788032858,97.5,-1.0798422343033787,99.36000061035156,-1.2372195924124239,107.06999969482422,-0.4245951749177639
6247,2020-03-03,95.30999755859376,100.4000015258789,94.45999908447266,98.47000122070312,1693800.0,-0.03532394114740811,-1.444445142148475,-3.009518550273958,6.831293241085717,31.942248208798542,16.728806777369385,21.39524080032882,18.17427475421853,18.332400551828584,33.117079263675386,5.94000244140625,-2.660879511667531,-19.506502151489244,-38.684730789781,-0.3282735131974732,-29.09561647063512,-9.917387832343366,18.261363912193985,5.908064955033387,-27.54232625020014,9.589114319145883,3,12.500003814697251,13.810005187988267,18.08250236511229,18.33000564575194,-31.739997863769545,1,-0.42860140090768273,4.563022516284423,98.8000030517578,-1.3489246788032858,97.5,-1.0798422343033787,99.36000061035156,-0.42860140090768273
6248,2020-03-04,95.05999755859376,96.94000244140624,93.43000030517578,96.5500030517578,1789200.0,-0.0026230196873765488,2.0925070748217274,0.4715201792422696,6.119843804008937,26.12356697333782,14.485757227672494,21.11316971004443,18.353779590588502,18.493064634645904,34.95644305347128,3.5100021362304545,-4.217821151871021,-18.731502151489238,-39.836878085738206,2.3738737827597305,-29.284190118613722,-8.178814184364754,16.190400938531482,14.711164115961378,-12.970868118648436,10.552687967124484,3,12.350002288818345,13.66000366210936,18.33250236511229,18.58000564575194,-30.720001220703153,2,-0.5158846871482662,-1.444445142148475,95.30999755859376,4.563022516284423,98.8000030517578,-1.3489246788032858,97.5,-0.5158846871482662
6249,2020-03-05,87.94999694824219,94.41000366210938,87.37999725341797,94.41000366210938,2700400.0,-0.07479487474180779,1.1764703103483298,4.335558991899641,5.00787443787236,19.157464695585194,18.39968295507022,27.296953041675366,25.270204896445435,25.478503649665342,36.72584858620358,7.6800003051757955,-5.8896153802361795,-24.365002441406247,-48.322870658718216,-0.40713422409427835,-36.34393655006224,-12.386068332750256,20.80554580201013,4.260085850614452,-19.237366440959157,11.978934108655986,3,15.625,17.74500274658203,25.49250602722168,25.690006256103516,-27.05999755859375,3,-0.49619098452763943,2.0925070748217274,95.05999755859376,-1.444445142148475,95.30999755859376,4.563022516284423,98.8000030517578,-0.49619098452763943
6250,2020-03-06,88.1500015258789,90.51000213623048,83.79000091552734,84.47000122070312,2449200.0,0.002274071456243698,-1.6666666666666723,-0.5696588979197521,5.584985324830754,13.1143363049013,14.565958594299829,25.792752246017812,24.924604409545395,25.1377090653217,37.28050863850566,6.720001220703139,-7.670230371259777,-22.497497940063482,-48.332497255938705,3.3375013758117404,-35.414997598001094,-9.579998282125871,17.18545394487991,26.24925015134771,4.517119957504107,12.917499657937615,3,12.96500015258789,15.75,26.152498245239258,25.490001678466797,-27.000000000000007,4,-0.484061273341165,1.1764703103483298,87.94999694824219,2.0925070748217274,95.05999755859376,-1.444445142148475,95.30999755859376,-0.484061273341165
6251,2020-03-09,77.43000030517578,82.62999725341797,77.2300033569336,82.06999969482422,2492100.0,-0.12161090227044369,-1.1428575753630779,-1.2608692947993656,4.462791060185381,9.092736355848201,21.16933160607607,34.893060415109275,35.37788798379185,35.69450964576774,37.98106628537894,10.919998168945312,-10.006431374760552,-31.053499221801758,-60.357224826683165,-1.7497736169203648,-45.70536202424246,-16.401636419361054,24.027273345641376,0.863172050269054,-19.05277278854642,14.651862802440698,3,17.44000244140625,23.19000244140625,37.42999839782715,36.21000289916992,-18.639999389648438,0,-0.3232597014160642,-1.6666666666666723,88.1500015258789,1.1764703103483298,87.94999694824219,2.0925070748217274,95.05999755859376,-0.3232597014160642
6252,2020-03-10,82.5999984741211,82.69000244140625,76.36000061035156,80.86000061035156,2301300.0,0.06676996188258744,5.5937319944846005,-0.3749995889334302,13.5667865334934,7.542803207713605,12.772754563255717,28.075976750377265,29.982531193014438,30.39227195902012,38.73206658029395,6.3300018310546875,-12.661557340779794,-23.924000930786136,-54.68612535619718,6.838123494624909,-39.30506314349165,-8.54293871808062,14.011821117919354,30.32068663061799,11.610112168671122,15.38106221270552,3,7.835002899169922,17.585002899169922,32.27250099182129,31.04000473022461,-24.619998931884766,1,-0.2861985451132295,-1.1428575753630779,77.43000030517578,-1.6666666666666723,88.1500015258789,1.1764703103483298,87.94999694824219,-0.2861985451132295
6253,2020-03-11,70.20999908447266,79.29000091552734,69.69999694824219,79.05000305175781,3773100.0,-0.14999999538172237,1.0579408328974265,-5.080468287549602,10.966748589712807,7.7884881417750105,21.662332522229164,38.33436889663011,42.02756685700524,42.58127255489586,39.51540695653353,12.900001525878906,-15.572226225691608,-33.71300010681152,-67.52887441689305,0.10287420327000518,-50.620937261852276,-16.805062951770765,22.351456711230014,2.063949808416106,-12.633555437500911,16.90793715504076,3,15.020000457763672,26.645000457763672,45.06999969482422,43.43000411987305,-6.8600006103515625,2,-0.09457341512936879,5.5937319944846005,82.5999984741211,-1.1428575753630779,77.43000030517578,-1.6666666666666723,88.1500015258789,-0.09457341512936879
6254,2020-03-12,59.16999816894531,67.34999847412111,57.27000045776367,62.97000122070313,4078700.0,-0.1572425731304261,-1.6526315895144028,0.4298644056971882,8.861438479692097,7.837546094527442,29.504571418595347,46.78943517316986,52.556579940280855,53.36776878809751,40.068497930837786,12.939998626708984,-18.184071279038207,-41.58900108337403,-79.67768424940559,-3.500317917342471,-60.63334266638981,-22.54465950035825,28.81916585726526,5.715997639111063,-3.39144753326456,19.04434158301578,3,19.665002822875977,31.470003128051758,56.125,54.47000503540039,2.6200027465820312,3,0.08737533089292393,1.0579408328974265,70.20999908447266,5.5937319944846005,82.5999984741211,-1.1428575753630779,77.43000030517578,0.08737533089292393
6255,2020-03-13,65.31999969482422,65.40000152587889,59.290000915527344,63.959999084472656,4062300.0,0.10393783532524536,7.039451889775767,-0.3578946100378652,16.39177211750922,8.64372595426563,20.461544317511766,38.107937089646526,45.95490668060066,46.97653398329551,41.317462760658785,6.2300033569335795,-20.171105752241658,-32.59149971008301,-72.38593611982373,7.202936699657705,-52.48871791495337,-12.694281505212658,16.525331617696978,31.667972497565543,22.162896311072608,19.89721820487036,3,13.51500129699707,25.32000160217285,50.06749725341797,48.320003509521484,-2.0,4,-0.06781996824667469,-1.6526315895144028,59.16999816894531,1.0579408328974265,70.20999908447266,5.5937319944846005,82.5999984741211,-0.06781996824667469
6256,2020-03-16,49.209999084472656,58.36000061035156,46.16999816894531,58.2400016784668,4490200.0,-0.24663197620357724,1.6299896093741963,-6.639704809882305,14.538449831548562,9.500076686539279,32.18169733156547,51.1293574020398,61.31195020626181,62.75380376512267,42.695290699462305,19.150001525878906,-21.48431259296123,-45.076500320434576,-88.76135642223255,-1.3916442186365998,-66.91892837133356,-23.234072269535588,27.720266057097035,8.324207447641928,-2.172584303735249,21.842428050898988,3,22.345001220703125,35.880001068115234,67.4000015258789,65.34000396728514,19.090003967285156,0,0.24263366518073548,7.039451889775767,65.31999969482422,-1.6526315895144028,59.16999816894531,1.0579408328974265,70.20999908447266,0.24263366518073548
6257,2020-03-17,41.93000030517578,50.15999984741211,35.939998626708984,49.9000015258789,9908500.0,-0.14793738904160947,2.349824451990967,0.8826133921604817,14.122059199991114,10.3892117305373,34.747525272595496,55.04421485612946,67.73500494190753,69.67675697168855,45.665475491808685,14.220001220703125,-23.010047128509143,-48.42849922180176,-96.13536203097163,-0.7216364126318666,-72.2819306263867,-24.57506781721682,28.84821144186904,13.817765541414632,1.9362143427216285,23.853431404584946,3,23.2450008392334,38.045000076293945,75.11249732971191,72.69499969482422,24.94000244140625,1,0.4020987476184299,1.6299896093741963,49.209999084472656,7.039451889775767,65.31999969482422,-1.6526315895144028,59.16999816894531,0.4020987476184299
6258,2020-03-18,34.15999984741211,39.06999969482422,26.149999618530273,37.16999816894531,8833600.0,-0.1853088576487455,2.794419227862857,0.3776659799893556,14.11273133999616,11.400862497439944,36.845039910293636,59.02631868104052,74.51624870333325,77.01567676172078,48.847676821235375,15.780000686645508,-25.12686990747936,-51.87249965667725,-103.5299341112246,-0.21506520212989955,-77.70121688395092,-26.043782429403578,29.650569275565545,19.441748668385898,5.839978940900547,25.828717227273675,3,24.17000102996827,40.92000102996826,83.22750091552734,80.47500228881836,34.65999984741211,2,0.6973067857501403,2.349824451990967,41.93000030517578,1.6299896093741963,49.209999084472656,7.039451889775767,65.31999969482422,0.6973067857501403
6259,2020-03-19,42.41999816894531,46.540000915527344,30.5,33.72999954223633,10989700.0,0.24180323063318054,-1.1174921899412336,-2.887044343028922,21.67832455882467,13.189011301217045,23.967902216439754,47.01304399104875,65.37436038928185,68.36809313806218,52.02280774246661,16.040000915527344,-26.849271323544684,-39.69950122833252,-92.15640003257155,12.757397575906516,-65.92795063045205,-13.471051826213,13.858457053142864,41.45222359178758,26.603168010102802,26.22844940211952,3,12.00000286102295,32.66000270843506,75.19250106811523,72.44000244140625,29.980003356933594,3,0.4933993684256721,2.794419227862857,34.15999984741211,2.349824451990967,41.93000030517578,1.6299896093741963,49.209999084472656,0.4933993684256721
6260,2020-03-20,39.0,45.81999969482422,37.060001373291016,45.5,8879200.0,-0.08062230826424255,1.4537812522038693,-0.7479863092293301,19.907408367224477,14.905079890888056,21.995883717190623,46.342977858761856,67.79974085946367,71.34538844295598,55.211598686953714,8.759998321533203,-28.917021249951887,-39.014499473571775,-91.47699943461333,13.448000487469798,-65.24574945409256,-12.783249493050988,11.252764101376599,39.89444267552981,24.49918759643557,26.231249980520786,3,15.420001029968262,35.38999843597412,79.40750122070312,76.65500259399414,35.80000305175781,4,0.5843589978340344,-1.1174921899412336,42.41999816894531,2.794419227862857,34.15999984741211,2.349824451990967,41.93000030517578,0.5843589978340344
6261,2020-03-23,41.02999877929688,42.2400016784668,37.150001525878906,39.88000106811523,7799000.0,0.052051250751202094,1.8515378984992332,-0.17692272479717766,22.277835580549763,15.872974229449873,15.935319806066317,40.3271772081843,64.76079777533184,68.89628329648079,59.97920333032793,5.090000152587891,-30.275106204438153,-33.14150066375732,-84.55502714244005,18.2720258149254,-58.848263903098676,-7.434737424415964,5.510002136230462,61.97417333993746,43.50429892714969,25.70676323934136,3,11.690001487731926,33.35999965667724,77.37750244140625,74.62500381469727,37.180000305175774,0,0.5432610669921476,1.4537812522038693,39.0,-1.1174921899412336,42.41999816894531,2.794419227862857,34.15999984741211,0.5432610669921476
6262,2020-03-24,53.88999938964844,55.20000076293945,45.0,45.13000106811523,8707600.0,0.31342922234841786,-1.2616408526143996,7.617405005556113,31.372727638628916,18.140305234885,-1.5929935138263147,24.148290978589856,51.0153267594504,55.64938056322251,62.663904462288656,14.170001983642571,-31.651023772740245,-17.38850002288818,-66.35190720869308,31.574907162916716,-41.87020361579063,7.093203570014268,-27.739999771118164,95.49052901313523,73.38319964761574,24.48170359290245,3,-7.140000343322747,19.890002250671387,64.68500328063965,61.7650032043457,19.900001525878906,1,0.26739661950854177,1.8515378984992332,41.02999877929688,1.4537812522038693,39.0,-1.1174921899412336,42.41999816894531,0.26739661950854177
6263,2020-03-25,58.45000076293945,67.72000122070311,54.0,56.65999984741211,7946600.0,0.0846168384660797,-2.8593530359836943,0.20433804320798665,36.337534553025876,21.193204798588752,-8.936330029086179,16.610677566264044,45.64649550920768,50.73720041292583,63.80609833689258,13.830001831054673,-31.726457689139707,-10.397498703002924,-56.63046956680557,35.83547216079973,-33.51398413490425,12.7189867288984,-31.719001121520996,75.09403505175774,48.63358057747189,23.116485431901328,3,-11.515000343322761,15.319998741149902,60.12500190734863,57.20500183105469,11.399997711181655,2,0.14405477970466207,-1.2616408526143996,53.88999938964844,1.8515378984992332,41.02999877929688,1.4537812522038693,39.0,0.14405477970466207
6264,2020-03-26,60.56000137329102,62.43999862670898,56.29999923706055,58.47999954223633,4744200.0,0.03609924008229326,1.1027408355759962,1.1620116017884354,37.444252106668074,23.532369241828622,-12.100969663269417,12.06333094650828,42.76903456088457,48.29521155425274,63.76018377723648,6.13999938964843,-32.62531383855135,-6.347498130798336,-50.39403805644171,37.69904179484504,-28.370768093620022,15.67577183202335,-32.18944166870118,76.64709757649774,48.08787232520105,22.023269962821686,3,-13.62500095367433,13.209998130798333,58.5925006866455,55.09500122070312,10.060001373291009,3,0.1363936283722762,-2.8593530359836943,58.45000076293945,-1.2616408526143996,53.88999938964844,1.8515378984992332,41.02999877929688,0.1363936283722762
6265,2020-03-27,54.65999984741211,57.709999084472656,52.5,56.56999969482422,6019800.0,-0.09742406525903768,1.4868738864312356,-0.9182683490444894,39.16230336833232,26.26835296813793,-8.797231681674567,15.377732131840872,47.84685267432228,53.82714289100514,63.2392781216277,8.060001373291023,-32.13222337228437,-10.105499649047857,-52.002116414468446,31.79111711637274,-31.05380803175815,10.842808733662437,-24.715462482177735,57.27837257550845,24.174144881937877,20.948308382710298,3,-7.724999427795417,19.109999656677246,64.78000259399414,60.99500274658203,14.329998016357422,4,0.32455180622007807,1.1027408355759962,60.56000137329102,-2.8593530359836943,58.45000076293945,-1.2616408526143996,53.88999938964844,0.32455180622007807
6266,2020-03-30,56.849998474121094,57.84000015258789,51.02000045776367,53.040000915527344,4062600.0,0.04006583667805619,1.3557853597344602,-1.9947632790421315,37.38610753552019,28.853247227641155,-10.939983467026863,10.417936814510469,44.78771770601628,51.29755203002293,62.727418678768586,6.819999694824219,-30.0858216073659,-5.818000793457031,-44.62689407110766,32.990892484193594,-25.222447432282337,13.586445845368281,-25.394442554667968,52.156680622547846,17.92786138320522,19.404446638825313,3,-9.914998054504402,16.109999656677246,62.590003967285156,58.80500411987305,11.360000610351562,0,0.31574327281306447,1.4868738864312356,54.65999984741211,1.1027408355759962,60.56000137329102,-2.8593530359836943,58.45000076293945,0.31574327281306447
6267,2020-03-31,54.459999084472656,59.0,53.11000061035156,56.9000015258789,6167900.0,-0.042040447736096165,-1.2918288284276618,-0.6404209986703601,41.44672528934233,31.890357666457398,-7.359632505161699,10.10893176454627,46.246447881095776,53.30155364230541,62.71281046573254,5.8899993896484375,-29.15444019458262,-6.1655002593994155,-41.92067223310728,29.58967171430845,-24.043086246253353,11.712085727454522,-21.55386535296953,20.59879323085429,-16.9675520476164,17.877585986853934,3,-5.349998474121101,17.835001945495605,64.56250190734863,61.195003509521484,16.06999969482422,1,0.4360998971586738,1.3557853597344602,56.849998474121094,1.4868738864312356,54.65999984741211,1.1027408355759962,60.56000137329102,0.4360998971586738
6268,2020-04-01,46.02000045776367,51.1500015258789,45.0,50.29999923706055,6602900.0,-0.15497610665798467,1.0568555429816653,1.75409610526053,42.6511690553045,34.22067372162183,3.285090113774494,15.480283955154377,53.604697752639396,61.30223817450579,62.775009067694974,9.459999084472656,-26.59394014230564,-12.153499031066893,-44.53248311272,20.225485050586208,-28.342991071893437,4.0359930097596575,-11.721312026692544,5.8486269385455305,-34.26991904815793,16.18949204082655,4,6.370000839233391,23.3100004196167,71.81500244140625,69.63500213623047,28.700000762939453,2,0.6034332938186404,-1.2918288284276618,54.459999084472656,1.3557853597344602,56.849998474121094,1.4868738864312356,54.65999984741211,0.6034332938186404
6269,2020-04-02,44.310001373291016,49.6500015258789,43.11000061035156,46.27999877929688,4708200.0,-0.037157737233011634,-1.993136162029521,0.46027989903527516,37.645537124705086,36.191576916897446,5.913218184447032,14.496494554504913,54.17691211130159,62.54750222815885,62.25257467755061,6.540000915527337,-23.24451642842834,-11.68149833679199,-41.38256234970103,18.01956567611705,-26.532030343246504,3.1690336696625323,-8.67446043063461,7.551924537650992,-32.24611178483427,14.85053200645452,4,8.124999999999993,21.019999504089355,70.86999893188477,71.21500015258789,29.619998931884766,3,0.5763935073183044,1.0568555429816653,46.02000045776367,-1.2918288284276618,54.459999084472656,1.3557853597344602,56.849998474121094,0.5763935073183044
6270,2020-04-03,45.47999954223633,46.38999938964844,43.18000030517578,44.2400016784668,3640600.0,0.026404832604012496,1.098040291213723,-0.6294413688003804,47.33913544005441,38.97616579017575,6.4358736851133145,10.504428053371257,51.77415794916848,60.89202140130212,61.39958771892148,3.2099990844726562,-19.07022138982893,-8.378000068664548,-34.23393152659936,17.477931389270267,-21.305965797631956,4.54996566030286,-8.561080188458057,14.91503475719895,-27.67187770787101,12.927965728967408,4,9.935001373291009,17.97500133514405,65.83000183105469,66.17500305175781,24.84000015258789,4,0.5527705245686889,-1.993136162029521,44.310001373291016,1.0568555429816653,46.02000045776367,-1.2918288284276618,54.459999084472656,0.5527705245686889
6271,2020-04-06,52.4000015258789,55.88000106811523,49.0,49.20000076293945,4857900.0,0.15215483846291833,-2.822220385517295,2.580650222421839,57.507530375889665,41.880032760982495,1.4508947570247983,1.7002684153492922,43.69348054667099,53.53062949839276,59.604615033528916,10.4000015258789,-15.750298399869735,-0.206498146057136,-23.560412095670365,23.14741580355609,-11.88345512086375,11.470458828749479,-14.249038897423631,58.464451053278964,11.73287786130836,11.676956974806613,4,3.0149993896484375,10.87499904632569,56.07000160217286,56.72000122070313,13.47999572753907,0,0.3166029743281076,1.098040291213723,45.47999954223633,-1.993136162029521,44.310001373291016,1.0568555429816653,46.02000045776367,0.3166029743281076
6272,2020-04-07,58.959999084472656,63.34000015258789,56.599998474121094,57.63999938964844,6526200.0,0.12519078945740025,-2.9647050903746255,0.4124998062849516,68.09690735022426,45.4088519606712,-4.821303623766731,-7.084828686147915,36.04799359565982,46.593563904984094,57.36166577497433,10.939998626708991,-11.492552330139702,7.53549938201904,-11.40201374026654,26.47301250430462,-1.9332571791237498,17.00425594316183,-19.626274912327474,78.34898088370868,27.001943629518294,9.46875656114279,4,-5.73499870300293,4.315001487731934,49.50500297546387,50.160003662109375,7.700004577636733,1,0.15688602685945474,-2.822220385517295,52.4000015258789,1.098040291213723,45.47999954223633,-1.993136162029521,44.310001373291016,0.15688602685945474
6273,2020-04-08,63.56999969482422,65.34999847412111,59.38000106811523,62.15999984741211,4056600.0,0.07818861400840182,1.4024146969539921,1.0681819495419473,66.30183684126342,48.61525026451513,-9.64268674830285,-12.878051725965243,30.34919719720874,41.62723872823352,54.564816057582455,6.389999389648452,-7.342868645895017,12.477499961853027,-5.268683431575056,30.22368335528111,3.6044082651389857,21.35059165856707,-23.100824440736723,91.99640759769754,37.770262839657406,8.873091696714042,4,-9.340000152587884,-2.024998664855964,44.895002365112305,45.55000305175781,6.040000915527344,2,0.10948559254184365,-2.9647050903746255,58.959999084472656,-2.822220385517295,52.4000015258789,1.098040291213723,45.47999954223633,0.10948559254184365
6274,2020-04-09,64.33999633789061,69.16999816894531,62.13000106811523,67.97000122070311,4871900.0,0.012112578995797652,1.3349912192356852,-2.5744718266990962,70.36322641266739,52.08201949166347,-10.97415274084522,-13.956418640556883,28.42016477378239,40.50353393041446,51.00260391603435,7.039997100830085,-4.745605356297965,12.988996696472157,-5.391869271149602,31.369862664093915,3.7985637126612772,22.179429680283036,-22.780788045138493,81.4159206308062,24.32861789010711,9.190432983810881,4,-8.199996948242173,-4.059994697570787,43.725004196167006,44.380004882812514,11.110000610351577,3,0.16133051715297664,1.4024146969539921,63.56999969482422,-2.9647050903746255,58.959999084472656,-2.822220385517295,52.4000015258789,0.16133051715297664
6275,2020-04-13,60.88999938964844,65.19000244140625,59.79999923706055,65.0,2192100.0,-0.05362134200511959,1.400889358621885,1.1322300501059286,65.60339659153998,55.21727383122123,-7.316950348571176,-11.44195809968258,30.679377789795353,43.5740945594295,47.327905888051035,5.390003204345703,-3.203690980364385,9.760499763488767,-8.008162294000329,27.529161820977862,0.8761687347442191,18.644830792233314,-17.674143704324727,58.948936385898364,2.3773523466240363,8.884331028744546,4,-4.75,-2.5599985122680593,43.744998931884766,44.80500030517578,14.930000305175781,0,0.214156693155497,1.3349912192356852,64.33999633789061,1.4024146969539921,63.56999969482422,-2.9647050903746255,58.959999084472656,0.214156693155497
6276,2020-04-14,61.1500015258789,64.69999694824219,60.72000122070313,63.36999893188477,3110800.0,0.004270030199321484,-1.584414474556084,0.5401452740455868,57.11207199375059,56.95786790948881,-7.714068861155404,-11.343149813244224,29.264445043955256,42.921458225252145,43.10779692981724,3.9799957275390554,-1.893541348690384,9.423501777648916,-8.868246214075889,27.71524976937372,0.2776277817865136,18.569375773511318,-16.376897291537894,36.19732030408322,-14.813002546724448,9.145873995862402,4,-5.010002136230462,-6.730000495910637,41.35750007629395,42.75000000000001,17.16999816894532,1,0.14995908323999863,1.400889358621885,60.88999938964844,1.3349912192356852,64.33999633789061,1.4024146969539921,63.56999969482422,0.14995908323999863
6277,2020-04-15,58.790000915527344,59.66999816894531,57.06999969482422,57.86000061035156,3735800.0,-0.03859363125858295,-1.0717101683632684,-0.41891954587865887,50.34807555757347,57.813079743074255,-5.224697838548337,-8.068977373792173,30.466958793862347,44.867762162699506,38.59318651115745,4.08000183105468,-0.45053603173190737,6.220501136779788,-11.720935044595649,24.161937318155232,-2.7502169539079375,15.191219227467514,-12.553083045110078,14.214887914091745,-32.35487063649887,8.970718090687722,4,-2.6500015258789062,-4.369999885559082,38.95500183105469,41.83000183105469,18.43000030517578,2,0.12059867711310157,-1.584414474556084,61.1500015258789,1.400889358621885,60.88999938964844,1.3349912192356852,64.33999633789061,0.12059867711310157
6278,2020-04-16,57.97999954223633,59.9900016784668,56.5099983215332,58.68999862670898,2995500.0,-0.013777876521125942,1.1027177658586282,-0.7634396252573818,47.286493273646215,58.8842970929566,-2.8382283203473406,-5.67384362298742,30.065563898522015,45.23503817278498,33.706688813582886,3.4800033569335938,1.051486026849588,4.219499778747561,-11.615146305310603,20.054145862805733,-3.6978232632815207,12.136822820776644,-10.367096853907377,11.611384189736897,-29.866862192604174,7.917323042029085,4,-1.8050003051757812,-5.2599992752075195,37.33000183105469,42.20500183105469,17.64999771118164,3,0.14970686768546781,-1.0717101683632684,58.790000915527344,-1.584414474556084,61.1500015258789,1.400889358621885,60.88999938964844,0.14970686768546781
6279,2020-04-17,63.349998474121094,65.43000030517578,60.34000015258789,63.77999877929688,4037500.0,0.09261812649675716,1.72922014567426,0.6056350135932506,59.242714685500026,60.20691700911721,-5.837222362127051,-9.903162269555537,23.459695192482343,39.469164165684134,29.749367004807613,7.450000762939453,2.3041285537119194,8.542998695373534,-6.897510856837982,23.983508247585057,0.8227439192677721,16.263253471479295,-14.443670056955163,76.68159900783681,35.66518763766469,7.720254776105762,4,-4.2649993896484375,-15.6899995803833,27.692501068115234,33.505001068115234,15.120002746582031,4,0.09881613712726,1.1027177658586282,57.97999954223633,-1.0717101683632684,58.790000915527344,-1.584414474556084,61.1500015258789,0.09881613712726
6280,2020-04-20,61.790000915527344,64.55000305175781,61.0099983215332,61.34000015258789,2397700.0,-0.024625060713000968,-5.378361473773202,-1.0465126594630867,55.325575190348346,59.964477544057075,-1.9225216981164834,-6.902128552024465,23.610618376881774,40.601355097045,25.57818660815049,3.5400047302246094,4.102189219207304,5.843501091003418,-7.962494541224046,19.64949672323089,-1.0594967251103142,12.74649890711715,-11.667852313254649,59.19284102936931,18.776537913522127,6.902997816113735,4,1.049997329711914,-14.13000202178955,22.947500228881836,28.850000381469727,19.769996643066406,0,0.2210713032904681,1.72922014567426,63.349998474121094,1.1027177658586282,57.97999954223633,-1.0717101683632684,58.790000915527344,0.2210713032904681
6281,2020-04-21,63.31999969482422,63.7400016784668,61.31999969482422,62.599998474121094,7066000.0,0.024761268111785917,2.1025563277303116,1.6,59.73198895949918,59.03504216730984,-1.9451766688098218,-7.037406305843042,20.685739868903383,38.63229581645757,21.18159043978344,2.420001983642578,6.732079500418401,6.258999824523926,-5.987593583659759,18.505593232707604,0.13570312043208332,12.382296528615768,-12.054980118551164,76.34528989768316,32.04156824667245,6.123296704091839,4,-0.48000144958496094,-15.660000801086426,21.41750144958496,27.32000160217285,16.18000030517578,1,0.19740998200007498,-5.378361473773202,61.790000915527344,1.72922014567426,63.349998474121094,1.1027177658586282,57.97999954223633,0.19740998200007498
6282,2020-04-22,68.30000305175781,69.45999908447266,64.97000122070311,64.98000335693361,6672400.0,0.07864818984420596,-1.688618281743597,4.61110286949517,76.4859794436219,60.166613567571886,-6.102740032036898,-11.470599452195607,14.30514844525895,33.213303287828296,18.853100136689456,6.1399993896484375,8.524525985635009,10.518502998352048,-2.6066277874658397,23.64363378416993,3.9559376054431112,17.08106839126099,-15.960684759924419,91.04250220560186,40.144678550491385,6.562565392908941,4,-5.315004348754883,-20.495003700256348,10.022497177124023,16.789997100830078,8.55999755859375,2,0.14670565439760286,2.1025563277303116,63.31999969482422,-5.378361473773202,61.790000915527344,1.72922014567426,63.349998474121094,0.14670565439760286
6283,2020-04-23,66.87000274658203,69.5,66.30000305175781,69.48000335693361,4055100.0,-0.020937045992400982,1.415097598894455,-0.786144834416853,76.99856880357002,60.90387383322775,-4.643746303292595,-9.884219424405131,14.274882099366863,34.18723125796643,18.03451129591723,3.1999969482421875,9.02762647373757,8.667502593994143,-5.0736165860658815,22.40862177405417,1.796943003964131,15.538062184024156,-13.1610299913375,71.28823911322446,14.291639325623592,6.870559590030011,4,-3.8650035858154297,-19.045002937316895,5.704998016357422,13.104997634887695,11.439994812011719,3,0.15477789814581877,-1.688618281743597,68.30000305175781,2.1025563277303116,63.31999969482422,-5.378361473773202,61.790000915527344,0.15477789814581877
6284,2020-04-24,68.81999969482422,69.30000305175781,65.75,67.69000244140625,3508600.0,0.02916101193583187,2.3971256584447014,-0.43294903799495815,77.42011699183473,62.21684276659383,-6.583779436765255,-11.788048652180848,10.850077963913009,31.772223116040536,17.14565767987982,3.5500030517578125,8.251032704599169,10.204499626159667,-4.30973511758215,24.718734369901476,2.9473822542887547,17.46161699803057,-13.53192421510414,91.99057513851302,28.445264448627825,7.257117371870906,4,-5.815000534057617,-18.81999969482422,-2.1149988174438477,6.260001182556152,9.300003051757812,4,0.09895375746573731,1.415097598894455,66.87000274658203,-1.688618281743597,68.30000305175781,2.1025563277303116,63.31999969482422,0.09895375746573731
6285,2020-04-27,72.4000015258789,72.61000061035156,68.69000244140625,70.0,3282400.0,0.052019788534290345,1.7801408462135744,2.1239003180047398,75.49719947485173,64.2596347089384,-9.34177544085452,-14.725873394558633,5.812264385971659,27.72925569480077,16.0723145040105,3.9199981689453125,7.437514509952983,12.897501373291014,-2.7248875125633703,28.5198902591454,5.086306930363818,20.708695816218203,-15.690733594130833,98.13995511564715,32.54942982629973,7.811194442927191,4,-7.840002059936523,-17.565000534057617,-7.65000057220459,2.679999351501465,13.529998779296875,0,0.08383977302340995,2.3971256584447014,68.81999969482422,1.415097598894455,66.87000274658203,-1.688618281743597,68.30000305175781,0.08383977302340995
6286,2020-04-28,74.80000305175781,77.11000061035156,71.22000122070312,76.41000366210938,4122700.0,0.03314919164775221,2.9136279991686225,-0.6708331611422468,72.58985320922041,66.73094333689917,-10.730307993037883,-16.56125946510833,1.970335577525674,24.889116404467572,15.012056339443754,5.8899993896484375,6.345547784338166,14.400002670288089,-2.583878917283485,31.383884257859663,5.908061876502302,22.891943464073876,-16.18264719857732,80.97201256399205,16.29328588521956,8.491940793785787,4,-7.99000358581543,-17.670001983642578,-10.395003318786621,0.2799978256225586,11.239997863769531,1,0.09037425442560965,1.7801408462135744,72.4000015258789,2.3971256584447014,68.81999969482422,1.415097598894455,66.87000274658203,0.09037425442560965
6287,2020-04-29,78.20999908447266,81.18000030517578,76.97000122070312,78.12000274658203,3908800.0,0.04558818039559842,-2.5230126858667825,-0.055898325324841486,71.6184324046996,69.43449212923844,-12.399858666702059,-19.078921522792328,-2.8323623997964944,21.062646187914822,14.19658393572642,6.379997253417969,5.940714784478999,16.622498703002933,-1.8670854137554045,35.11208281976127,7.377706644623771,25.8672907613821,-17.003672965288217,80.75177471184574,18.721846651483816,9.244792058379167,4,-7.44999885559082,-16.064998626708984,-14.654999732971191,-3.129998207092285,7.379997253417969,2,0.016494066367831683,2.9136279991686225,74.80000305175781,1.7801408462135744,72.4000015258789,2.3971256584447014,68.81999969482422,0.016494066367831683
6288,2020-04-30,73.79000091552734,77.54000091552734,72.79000091552734,76.94000244140625,3299100.0,-0.0565144894602464,1.183908812041469,-35.001441166497116,62.59664884236992,69.80715148000176,-6.14788298042501,-13.145784148093199,0.10873327880298689,25.027617696196444,12.539416071356339,5.4199981689453125,6.238557087921215,10.814000511169432,-6.908139926199141,28.536140948538012,1.9529302924851493,19.675070729853722,-9.387886926584287,52.106291357819586,-7.162801581930701,8.86107021868429,4,-2.6950016021728516,-11.645000457763672,-13.52500057220459,1.2899999618530273,10.949996948242188,3,0.04160454881059916,-2.5230126858667825,78.20999908447266,2.9136279991686225,74.80000305175781,1.7801408462135744,72.4000015258789,0.04160454881059916
6289,2020-05-01,69.84999847412111,72.30999755859375,68.08000183105469,70.4000015258789,3467700.0,-0.05339480136226904,-1.0684594205385722,0.17460405883591998,61.78947247956932,70.52536228991521,-1.3286098415332077,-7.583071602748333,2.4935582916109382,28.46366699178779,10.44229511638921,5.709999084472656,7.123722190652323,5.596998214721694,-10.017236181990057,21.211232611433438,-2.2101189836341746,13.40411541307757,-2.7634226745808093,13.511426330033776,-43.90628933678001,7.807117198355873,5,1.400001525878892,-7.704998016357436,-9.49749851226808,5.230002403259263,11.04000091552733,4,0.12111666813574806,1.183908812041469,73.79000091552734,-2.5230126858667825,78.20999908447266,2.9136279991686225,74.80000305175781,0.12111666813574806
6290,2020-05-04,70.62000274658203,70.69999694824219,66.01999664306639,67.13999938964844,2043000.0,0.011023683454283839,1.571434559977874,-6.327243723124036,62.2955085632074,70.81019780143833,-0.7983081585628042,-6.717489968217592,0.13171984999681285,27.2166940998124,8.138484784983634,4.6800003051757955,8.377973450336455,5.110002326965329,-7.985458330657309,18.205462984587967,-1.4377280018459828,11.657732655776648,10.55999755859375,30.343040846439916,-28.529602155467753,6.547730328811318,5,2.454998016357422,-8.47500228881836,-10.267502784729004,4.45999813079834,7.149993896484375,0,0.1062022048754876,-1.0684594205385722,69.84999847412111,1.183908812041469,73.79000091552734,-2.5230126858667825,78.20999908447266,0.1062022048754876
6291,2020-05-05,68.98999786376953,72.62999725341797,68.59999847412111,72.2699966430664,2524200.0,-0.02308134833499975,1.0149993896484304,-0.9425274756594049,63.49919960031512,69.36722226329314,1.9227672098801065,-3.9852011221251757,0.22161328949374592,28.34774539961812,7.066853776900815,4.029998779296861,8.577536111012002,2.6504976272583036,-8.96672723395369,14.267722488470291,-3.1581148033476865,8.4591100578643,11.88680236816407,19.59103234339119,-43.07448305281348,5.8086124306059945,5,4.475002288818359,-6.844997406005859,-8.637497901916504,6.09000301361084,3.94000244140625,1,0.24554287528543872,1.571434559977874,70.62000274658203,-1.0684594205385722,69.84999847412111,1.183908812041469,73.79000091552734,0.24554287528543872
6292,2020-05-06,68.20999908447266,71.2300033569336,68.19999694824219,69.68000030517578,2553300.0,-0.011305969031004892,-3.067107702075802,0.44817127066682794,63.5496668986474,67.87289982941284,3.004624684127549,-2.6105270263475404,-0.3813759742803313,28.63739200553485,6.772916021933548,3.0300064086914062,9.166443600013501,1.407998847961423,-9.697459200347936,12.513456896270782,-4.144730176193264,6.960727872116102,12.3696650756836,19.010430808967286,-48.04296881874724,5.55272902415468,5,5.255001068115234,-6.064998626708984,-8.262499809265137,6.870001792907715,7.730003356933594,2,0.26139865225586134,1.0149993896484304,68.98999786376953,1.571434559977874,70.62000274658203,-1.0684594205385722,69.84999847412111,0.26139865225586134
6293,2020-05-07,70.52999877929688,72.0999984741211,68.76000213623047,69.23999786376953,2304500.0,0.034012604104437516,-1.9688957007368324,-0.8775509144885715,60.34582040055856,65.9757557637155,1.4062783039306908,-4.619194425703455,-3.9350458499659737,25.85423432685296,6.718828769375667,3.8899993896484375,9.52261108721293,3.3799985885620174,-7.735218661665712,14.49521583878974,-2.1776100365518403,8.937607213675882,9.75847203051758,68.22998063218941,2.2955698302771594,5.557608625113862,5,3.0699996948242188,-8.384998321533203,-9.827497959136963,4.550002098083496,5.970001220703125,3,0.21352612816171512,-3.067107702075802,68.20999908447266,1.0149993896484304,68.98999786376953,1.571434559977874,70.62000274658203,0.21352612816171512
6294,2020-05-08,74.72000122070312,74.87999725341797,71.75,72.0199966430664,2995600.0,0.059407380035800816,1.0728481673011872,2.093025318926208,67.31850660106984,65.06701211107305,-2.07724012339348,-8.423561061474402,-9.086911542295198,21.23175373983237,7.189724608744474,4.349998474121094,8.807778009298076,7.05100078582764,-4.473570929847114,18.575572501502393,1.2887149279902559,12.813286643665016,5.28310010577637,98.19417582739315,30.10961094209894,5.762285857837378,5,-1.1200027465820312,-12.575000762939453,-13.860000133514404,0.3599996566772461,1.9899978637695312,4,0.13410059528063956,-1.9688957007368324,70.52999877929688,-3.067107702075802,68.20999908447266,1.0149993896484304,68.98999786376953,0.13410059528063956
6295,2020-05-11,73.93000030517578,75.12999725341797,72.48999786376953,73.29000091552734,2728600.0,-0.010572817219232755,-1.3571365317674948,0.23703640910439538,64.49849309601527,64.1679720984947,-1.170472989084999,-6.963571991323434,-9.227822741008694,21.5732666268091,7.4679830989583555,2.6399993896484375,8.17020532325408,5.60899982452392,-5.775366286873478,16.99336593592131,-0.08318323117477178,11.301182880222619,5.793438927635449,82.68402748343387,14.9981351935579,5.692183055698696,5,-0.3300018310546875,-11.75,-15.047499179840088,1.1500005722045898,0.26000213623046875,0,0.0941430955734135,1.0728481673011872,74.72000122070312,-1.9688957007368324,70.52999877929688,-3.067107702075802,68.20999908447266,0.0941430955734135
6296,2020-05-12,70.31999969482422,75.12999725341797,68.87000274658203,74.55999755859375,3604100.0,-0.04882998235425173,1.3271366924430668,-6.625002980235081,52.86768332691775,62.084555534296726,1.9413642542750438,-2.7735554609451754,-6.651785554392568,24.7093936759035,7.563157937543203,6.2599945068359375,7.249530682067629,1.540499305725092,-9.356012346417415,12.4370109578676,-3.9077565203461546,6.988755131796346,9.129370686192118,30.59166887768639,-32.72949068484691,5.448255826071253,5,1.4599990844726562,-5.229999542236328,-10.884998798370361,4.760001182556152,3.80999755859375,1,0.10594421189666936,-1.3571365317674948,73.93000030517578,1.0728481673011872,74.72000122070312,-1.9688957007368324,70.52999877929688,0.10594421189666936
6297,2020-05-13,65.87999725341797,69.65000152587889,63.41999816894531,69.56999969482422,3964800.0,-0.06313996673314903,2.236360249530364,0.8702840331446977,48.70519852385328,60.541061054461544,4.971198809434696,2.3450796496603914,-3.206147317239612,28.640103228945577,7.330449455181946,6.900001525878906,6.12145434140227,-3.2540029525756893,-13.20218401538773,6.694178110236344,-8.22809348398171,1.7200875788303307,13.300785652839366,21.007679562798522,-39.599402240942844,4.974090531406016,5,3.395000457763672,2.9650020599365234,-6.534996509552002,9.200003623962402,4.389999389648423,2,0.10701280123978818,1.3271366924430668,70.31999969482422,-1.3571365317674948,73.93000030517578,1.0728481673011872,74.72000122070312,0.10701280123978818
6298,2020-05-14,66.66000366210939,67.23000335693361,61.209999084472656,63.0,3676700.0,0.011839806332884395,1.5083335187698792,-0.9918702548919105,47.08581376011807,58.90732119674474,3.4346290827915027,2.3702219889965477,-4.98389634312236,27.466410012321163,7.129378287282846,6.020004272460952,5.02121656840572,-2.90799674987791,-11.467777369224095,5.651783869468268,-7.187887059551002,1.3718935597951827,11.89034785465546,39.15233688604477,-16.76265907365218,4.279890309673089,5,1.5099945068359233,2.184995651245103,-8.410003185272231,8.419997215270982,4.6899948120117045,3,0.13921389543174834,2.236360249530364,65.87999725341797,1.3271366924430668,70.31999969482422,-1.3571365317674948,73.93000030517578,0.13921389543174834
6299,2020-05-15,69.61000061035156,70.11000061035156,65.34999847412111,66.0,2528900.0,0.04425437723039005,1.065076575279435,0.98633797767049,46.17073878183145,57.11568010992519,0.4995402870148098,-0.09143285508757515,-8.688716338974388,24.11656332292138,7.418706035753214,4.7600021362304545,3.719957442985475,-0.2709999084472656,-8.315750989270256,7.773751172375725,-4.293375448858768,3.751375631964237,7.899929760475757,60.3448464858193,9.367392962162242,4.022375540411495,5,-1.44000244140625,-0.7650012969970703,-11.722500324249268,5.470000267028809,5.739997863769531,4,0.09898002196862277,1.5083335187698792,66.66000366210939,2.236360249530364,65.87999725341797,1.3271366924430668,70.31999969482422,0.09898002196862277
6300,2020-05-18,75.44999694824219,76.55999755859375,74.3499984741211,74.54000091552734,2982100.0,0.08389593861061062,-2.426352738004412,0.2520764207367331,50.81514136860625,55.70634030640198,-5.1218919927496955,-5.117986893139587,-15.237685004677516,17.93120660778446,7.823869933704305,6.9499969482421875,3.1416942026969537,4.885996627807614,-2.563910003104823,12.335903258720052,1.1610433123513957,8.610949943263833,-14.239997863769531,92.76872494663151,43.70229633216398,3.7249533154562173,5,-6.564998626708984,-6.604997634887695,-17.239996433258057,-0.3699960708618164,-4.6399993896484375,0,0.016699830181501785,1.065076575279435,69.61000061035156,1.5083335187698792,66.66000366210939,2.236360249530364,65.87999725341797,0.016699830181501785
6301,2020-05-19,75.81999969482422,78.0,72.62000274658203,75.0,3251300.0,0.0049039464751183814,1.077218894385915,0.9011024942360092,46.7553648104232,53.84030674104373,-4.94074512060817,-4.7468803464191325,-15.981387534869206,17.217682246133137,8.164725043543317,5.379997253417969,2.883805358317616,4.630999374389646,-2.342148388791145,11.604147137570436,1.1444254927992432,8.117573255980048,-14.303000640869143,87.0160798909801,40.22440786180967,3.486573881590397,5,-6.215000152587891,-6.975000381469727,-18.584999561309814,-0.7399988174438477,-1.2300033569335938,1,-0.021498249274316983,-2.426352738004412,75.44999694824219,1.065076575279435,69.61000061035156,1.5083335187698792,66.66000366210939,-0.021498249274316983
6302,2020-05-20,78.31999969482422,78.93000030517578,76.3499984741211,78.0,3942500.0,0.03297283052047617,2.3506497366869623,0.39024367550870404,56.488107023890855,53.411671921414,-6.543997699138359,-6.8067010864018584,-19.000411973112037,14.378663920369888,8.279825912146316,3.1100006103515625,2.6040531273291094,6.629999542236334,-0.8877350189161888,14.147734103388856,2.8711322616600654,10.388866822812602,-16.14368060302735,96.55755886947192,48.35460247569021,3.7588672805762626,5,-8.25,-9.475000381469727,-23.03999948501587,-3.2399988174438477,-5.370002746582031,2,-0.05349849920496297,1.077218894385915,75.81999969482422,-2.426352738004412,75.44999694824219,1.065076575279435,69.61000061035156,-0.05349849920496297
6303,2020-05-21,77.22000122070312,78.23999786376953,75.58000183105469,78.01000213623047,2855400.0,-0.014044924392329738,3.256019629026056,-2.4687552154113916,61.4904884784777,52.76411435223709,-4.911747544161372,-5.155895142972497,-18.04349335243772,15.14417630847585,8.355804056601993,2.7399978637695312,2.389385714555331,5.012501144409185,-2.533079574416419,12.55808186323479,1.239710784996376,8.785291503821995,-14.038461256103517,87.40796131144666,33.378515250911335,3.772790359412804,5,-7.150001525878906,-8.375001907348633,-21.940001010894775,-2.140000343322754,-0.5900039672851562,3,-0.09000264786027223,2.3506497366869623,78.31999969482422,1.077218894385915,75.81999969482422,-2.426352738004412,75.44999694824219,-0.09000264786027223
6304,2020-05-22,75.62999725341797,77.9800033569336,75.13999938964844,77.69000244140625,2551900.0,-0.020590571641416533,1.1515124367469967,2.6075984818488225,57.616285003804265,51.99942456421365,-3.5526890569355487,-3.1932646512000815,-16.26208854179678,16.371883882876247,8.48648431452536,2.8400039672851562,2.2175783090697223,3.0819972991943416,-4.434504120748983,10.598498719137666,-0.6762534107773206,6.840248009166004,-11.503549668383783,47.70199162338102,-8.938476048589834,3.75825070997166,5,-5.55999755859375,-4.869997024536133,-21.18249750137329,-0.5499963760375977,0.1399993896484375,4,-0.05659128566348648,3.256019629026056,77.22000122070312,2.3506497366869623,78.31999969482422,1.077218894385915,75.81999969482422,-0.05659128566348648
6305,2020-05-26,78.47000122070312,80.79000091552734,78.01000213623047,79.70999908447266,3052800.0,0.037551290102113555,-1.5740776716175406,0.6019391946194386,63.90029257933168,53.22527003670408,-6.348590966949118,-5.855413134318269,-19.07200756468381,13.181621496528479,8.364273635392738,5.160003662109375,2.1555982582543862,5.618501281738276,-2.3494670947536207,13.586469658230172,1.6345170934923203,9.60248546998423,-13.455340472460449,71.60342454368366,9.851942823562851,3.98398418824595,5,-7.470001220703125,-7.375001907348633,-25.0975022315979,-3.390000343322754,-2.3600006103515625,1,-0.03976045237729475,1.1515124367469967,75.62999725341797,3.256019629026056,77.22000122070312,2.3506497366869623,78.31999969482422,-0.03976045237729475
6306,2020-05-27,81.55999755859375,81.69999694824219,78.2699966430664,81.44999694824219,3074000.0,0.03937805900116875,16.589772682812317,-0.08871032246552923,68.33286780281259,55.40612217881067,-8.578659563463745,-8.867649802643598,-21.576039715796227,9.703885791540841,7.77165615479902,3.4300003051757812,1.5018474414122664,8.370497894287112,-0.47111258482425455,17.21210837339848,3.9496926547314217,12.791303133842803,-15.283309596968294,97.8658621684236,29.43941225454516,4.420805239555684,5,-10.104999542236328,-10.104999542236328,-26.309998989105225,-6.479996681213379,-6.779998779296875,2,-0.13180481022301482,-1.5740776716175406,78.47000122070312,1.1515124367469967,75.62999725341797,3.256019629026056,77.22000122070312,-0.13180481022301482
6307,2020-05-28,79.5,82.4000015258789,78.75,82.4000015258789,2835400.0,-0.02525744997863466,1.5172411071561052,-26.363503953391593,62.406637550456345,57.1084359332927,-4.898632928433443,-7.068456848539455,-18.707241983612562,11.358312811211619,6.758332230476458,3.6500015258789062,0.9861689620205141,6.246000289916992,-2.766980469391072,15.258981049225056,1.7395099102629672,10.752490669571017,-11.68098113971287,60.05508715477262,-8.049375829313675,4.506490379654031,5,-5.625,-7.694999694824219,-24.250001430511475,-4.419999122619629,-4.510002136230469,3,-0.061761052353577095,16.589772682812317,81.55999755859375,-1.5740776716175406,78.47000122070312,1.1515124367469967,75.62999725341797,-0.061761052353577095
6308,2020-05-29,76.86000061035156,79.47000122070312,75.87000274658203,78.06999969482422,4400300.0,-0.03320753949243316,-1.2570560055869262,0.4172408440736736,53.09248412160106,57.87751874882265,-0.7371226795762453,-4.412920882997753,-15.021955074739672,13.561456984297664,6.131815009706712,3.6299972534179688,1.2226562829345085,3.452500915527338,-5.702369581019255,12.607371412073931,-1.1249343327459513,8.029936163800627,-7.291263830193415,23.691469898054084,-38.92941982319597,4.577435248273295,5,0.6500015258789062,-5.055000305175781,-21.465001583099365,-1.7799997329711914,-4.6699981689453125,4,-0.05087176204865618,1.5172411071561052,79.5,16.589772682812317,81.55999755859375,-1.5740776716175406,78.47000122070312,-0.05087176204865618
6309,2020-06-01,78.30999755859375,79.3499984741211,76.86000061035156,77.0,2337100.0,0.01886542982991979,-2.132079998464521,-1.082643429573069,56.210999699454675,58.477058563361375,-0.919990388619496,-5.477450661209588,-15.654549022430373,11.694089594321838,6.114532843017447,2.4899978637695312,2.084119925415223,4.479497909545898,-4.764623371560361,13.723619190652158,-0.1425627310072315,9.101558550099028,-7.201509008949117,37.36593059936909,-21.778686865333825,4.622060640553128,6,-0.7999954223632812,-6.504997253417969,-22.89499807357788,-3.229996681213379,-5.189994812011719,0,-0.021453203391032627,-1.2570560055869262,76.86000061035156,1.5172411071561052,79.5,16.589772682812317,81.55999755859375,-0.021453203391032627
6310,2020-06-02,78.12000274658203,79.55999755859375,77.13999938964844,78.94999694824219,1996100.0,-0.0024261884553061774,1.3609790954123047,-0.6335845408377208,62.24874991972841,60.19854579772862,-0.34802411569484093,-4.950584289779414,-14.522252255897392,11.434227822778723,6.376129988199572,2.4199981689453125,3.060399999302902,3.9145030975341797,-5.3895480087773535,13.218554203845713,-0.7375224556215869,8.566528650689946,-5.65653263978929,34.456361724500525,-27.13096741493311,4.652025553155766,6,0.6499977111816406,-6.31500244140625,-21.61750316619873,-3.04000186920166,-6.780006408691406,1,-0.030082002315577783,-2.132079998464521,78.30999755859375,-1.2570560055869262,76.86000061035156,1.5172411071561052,79.5,-0.030082002315577783
6311,2020-06-03,85.93000030517578,86.51000213623047,79.0199966430664,79.2699966430664,4058200.0,0.09997436359454626,-1.0921792352708009,-8.024156854093704,78.47203623627423,62.641204599104555,-7.345567925437663,-12.043905823970647,-21.34520972144267,3.20659912761505,6.78623436574998,8.389999389648438,4.155117738191194,10.877500534057617,0.54513171385166,21.209869354263574,5.711316123954646,16.04368494416059,-12.274146428092706,94.54885465859174,26.678907257954066,5.166184410102978,6,-5.104999542236328,-12.069999694824219,-26.232500076293945,-10.84999942779541,-13.840003967285156,2,-0.1142790603974051,1.3609790954123047,78.12000274658203,-2.132079998464521,78.30999755859375,-1.2570560055869262,76.86000061035156,-0.1142790603974051
6312,2020-06-04,86.04000091552734,88.22000122070312,83.81999969482422,85.3499984741211,3023900.0,0.00128011881718737,-1.34666748046875,0.10360391321282104,78.05443732087537,64.48164335937096,-6.9792685247169715,-11.330561647782005,-20.861121078529806,2.67281235282411,7.353919171358409,4.400001525878906,4.690051436582053,10.096001052856451,-0.8113569977682715,21.003359103481174,4.642322027544083,15.54968007816882,-10.584566282163635,82.34817348565767,10.397619229805471,5.453679025312361,6,-4.3600006103515625,-11.325000762939453,-24.070000648498535,-11.650002479553223,-13.139999389648438,3,-0.13086938652273328,-1.0921792352708009,85.93000030517578,1.3609790954123047,78.12000274658203,-2.132079998464521,78.30999755859375,-0.13086938652273328
6313,2020-06-05,85.58999633789062,92.06999969482422,84.95999908447266,91.87000274658205,3542100.0,-0.0052301786709477716,1.1287426004584489,-9.101426360017712,74.9375765856595,66.40623131291042,-5.83023267641758,-10.218350711714152,-19.957012471176455,2.7128689925806384,8.009498227415992,7.1100006103515625,5.437768610911476,8.892996597290036,-2.5087885561750625,20.294781750755135,3.192104020557494,14.593889174022578,-8.092231050552613,57.39642506915863,-15.360313720278917,5.7008925767325485,6,-1.6199951171875,-8.949996948242188,-19.13749599456787,-11.199997901916504,-12.659996032714844,4,-0.12384623119125526,-1.34666748046875,86.04000091552734,-1.0921792352708009,85.93000030517578,1.3609790954123047,78.12000274658203,-0.12384623119125526
6314,2020-06-08,84.73999786376953,88.81999969482422,83.44999694824219,88.81999969482422,3906100.0,-0.009931049310546558,1.632353106171953,0.6496811572370429,67.17190847996768,66.76974419075887,-3.9695204078966384,-9.042819954698416,-18.72144641568636,3.1604208060178536,8.235389759071314,5.370002746582031,5.596917231905536,7.541998291015631,-4.363459336588434,19.447455918619696,1.5892694772135911,13.49472710481767,-4.619230383084002,50.90420843117065,-18.52301197545878,5.952728813802034,6,-0.7699966430664062,-8.099998474121094,-18.11999797821045,-10.959996223449707,-5.6199951171875,0,-0.14810002051851612,1.1287426004584489,85.58999633789062,-1.34666748046875,86.04000091552734,-1.0921792352708009,85.93000030517578,-0.14810002051851612
6315,2020-06-09,80.88999938964844,82.80000305175781,79.5999984741211,82.80000305175781,3284600.0,-0.04543307258882001,2.350783709076965,0.46813794238313755,58.30331012860519,65.65534889362472,0.29039283983166797,-4.8956639198326,-14.33246432687676,6.596189095749708,8.17919227446101,5.1399993896484375,5.594320386340968,3.3439998626708984,-8.566133729358825,15.254133454700622,-2.611066933343963,9.29906665868576,11.180000305175781,14.329519611339443,-50.688706362430274,5.9550667960148616,6,3.0800018310546875,-4.25,-14.192499160766602,-7.119999885559082,-4.1999969482421875,1,-0.09605633207682707,1.632353106171953,84.73999786376953,1.1287426004584489,85.58999633789062,-1.34666748046875,86.04000091552734,-0.09605633207682707
6316,2020-06-10,77.7699966430664,80.94000244140625,76.72000122070312,80.77999877929688,2890600.0,-0.03857093299695713,1.53452806715681,1.575914327256459,49.117169888402636,64.17874137561876,3.147209645654172,-1.2531588674492866,-10.769220998497545,9.252150132238995,8.506817588235776,4.220001220703125,5.810367954188848,-0.14850273132324787,-11.562746545290452,11.265741082643956,-5.85562463830685,5.558619175660354,14.050603027343755,6.840361737712822,-51.94988586678167,5.707121906983602,6,6.200004577636719,-1.1299972534179688,-10.159996032714844,-3.999997138977051,-0.2599945068359375,2,-0.08267970403402414,2.350783709076965,80.88999938964844,1.632353106171953,84.73999786376953,1.1287426004584489,85.58999633789062,-0.08267970403402414
6317,2020-06-11,72.93000030517578,75.37000274658203,70.77999877929688,72.0,4509700.0,-0.062234750505446135,-1.7240357426654864,-0.3089699817756453,43.85210385687961,63.152032457316366,7.774852943202646,4.36593038669929,-5.456037986754254,13.587106216216696,8.643510071338229,6.989997863769531,5.429608543331653,-5.340999221801752,-15.563039714957895,4.881041271354391,-10.45201946837983,-0.2299789752236734,18.286575427246092,10.098644590996026,-43.20979113206263,5.1110202465780725,6,8.494998931884766,3.7099990844726562,-5.125,0.8399991989135742,1.3600006103515625,3,-0.011517948221173135,1.53452806715681,77.7699966430664,2.350783709076965,80.88999938964844,1.632353106171953,84.73999786376953,-0.011517948221173135
6318,2020-06-12,75.94000244140625,76.66000366210938,71.91999816894531,76.23999786376953,3046800.0,0.0412724821559729,7.3157479102949345,-0.32257561711937127,50.42688690990106,62.50935325847708,5.163636624771414,2.1995830794728306,-7.6760328673591545,10.06799330773606,8.428091669083127,4.7400054931640625,4.616262263861387,-2.79499702453613,-11.53257991117809,5.94258586210583,-7.163788467857103,1.5737944187848427,14.05037867382812,28.603123061197127,-24.364643763010005,4.368791443320976,6,5.484996795654297,0.6999969482421875,-8.135002136230469,-2.98000431060791,-0.44000244140625,4,-0.04003161466676208,-1.7240357426654864,72.93000030517578,1.53452806715681,77.7699966430664,2.350783709076965,80.88999938964844,-0.04003161466676208
6319,2020-06-15,76.5,77.87000274658203,72.20999908447266,72.80000305175781,2501300.0,0.007374210437059547,-1.3196713110038272,-12.333511355255462,47.10549195606291,60.82676904029202,4.82755992210727,2.3001638236021194,-7.3681008959634084,8.99010686344036,8.618057879739952,5.660003662109375,4.206653008229466,-2.5794994354248075,-10.284541513225378,5.125542642375763,-6.4320204743251,1.2730216034754847,12.337758175078122,47.5873476501854,-2.8982512657135473,3.8525210389002886,6,4.924999237060547,0.1399993896484375,-8.627500534057617,-4.204998970031738,0.8899993896484375,0,-0.046666662677440796,7.3157479102949345,75.94000244140625,-1.7240357426654864,72.93000030517578,1.53452806715681,77.7699966430664,-0.046666662677440796
6320,2020-06-16,76.70999908447266,81.45999908447266,76.30999755859375,80.41000366210938,3040900.0,0.0027450860715378944,-1.2888856864324163,-1.0000020620002228,42.21508729966095,56.7982191584461,4.913192929430295,2.3077188731272997,-6.727553724655436,8.216029054561702,8.722854763505504,5.150001525878906,4.4250603679492,-2.432500457763666,-10.032477079441705,5.1674761639143725,-6.232488768602678,1.367487853075346,11.044293526858596,55.524345840158475,10.576309729915053,3.7999883108390162,6,4.715000152587891,-0.06999969482421875,-8.837499618530273,-7.379998207092285,-0.5400009155273438,1,0.03141707327431309,-1.3196713110038272,76.5,7.3157479102949345,75.94000244140625,-1.7240357426654864,72.93000030517578,0.03141707327431309
6321,2020-06-17,74.19000244140625,77.20999908447266,73.86000061035156,77.20999908447266,2495800.0,-0.03285095389313453,1.2185445019035612,0.8162142991172595,41.60075922285855,52.747810480888674,6.249994067749114,4.953297095287525,-3.5918434636434142,10.160029368210502,8.93774516155649,3.3499984741210938,4.346910416815689,-4.870997238159177,-12.653754019837635,2.911759543519281,-8.762375628998399,-0.979618847319955,12.545832540002934,31.92887232837256,-10.64935417435424,3.891378390839228,6,7.234996795654297,2.4499969482421875,-6.3000030517578125,-8.860001564025879,4.4499969482421875,2,0.033697262673288764,-1.2888856864324163,76.70999908447266,-1.3196713110038272,76.5,7.3157479102949345,75.94000244140625,0.033697262673288764
6322,2020-06-18,74.12999725341797,75.51000213623047,72.05999755859375,73.0,2295700.0,-0.0008088042325604672,-1.2923602186922567,-0.3741716918832752,45.29796040440271,49.45451979408236,4.965024056730627,4.936394458688611,-3.115607925940367,9.649178332015623,8.99151246763145,3.4500045776367188,4.064414822929578,-4.721502304077148,-12.807898778982349,3.3648941708280518,-8.764700541529749,-0.6783040666245483,11.648487555864477,23.16560662877561,-20.90106316528985,4.043198237452597,6,5.670001983642578,2.5100021362304688,-5.694997787475586,-10.67499637603759,2.2400054931640625,3,0.04559564289821494,1.2185445019035612,74.19000244140625,-1.2888856864324163,76.70999908447266,-1.3196713110038272,76.5,0.04559564289821494
6323,2020-06-19,70.26999664306639,75.69000244140625,70.05999755859375,75.51000213623047,6749900.0,-0.05207069679438847,1.010713838071727,-4.6371842739567075,37.2137368921326,46.12583406210069,7.178213733536538,8.694808796430394,0.9757344219894293,12.892996713545713,9.275231371631017,5.6300048828125,2.2736523211554527,-8.234002685546884,-17.16846423413729,0.7004588630435222,-12.701233459842086,-3.7667719112516806,14.608579004416924,1.8420969856532694,-41.29290428686204,4.467230774295199,6,6.160003662109389,6.3700027465820455,-1.2099981307983256,-6.994996070861802,5.569999694824233,4,0.05720797587169946,-1.2923602186922567,74.12999725341797,1.2185445019035612,74.19000244140625,-1.2888856864324163,76.70999908447266,0.05720797587169946
6324,2020-06-22,71.3499984741211,71.41999816894531,68.68000030517578,69.79000091552734,3835600.0,0.015369316673523148,2.223532685282423,-0.29770914565430645,39.52984242339575,44.03989320596631,4.469066342791734,7.671016643503535,0.1195707186031143,11.168734992082179,9.717966896785565,2.7399978637695312,0.4029207831474082,-6.940000915527349,-16.356344890884913,2.4763430598302136,-11.648172903206131,-2.231828927848568,12.343090926251051,20.892006447376275,-22.3766006352212,4.708171987678785,6,3.720001220703125,7.3600006103515625,-2.8424997329711914,-8.074997901916504,7.489997863769531,0,0.05816400300813074,1.010713838071727,70.26999664306639,-1.2923602186922567,74.12999725341797,1.2185445019035612,74.19000244140625,0.05816400300813074
6325,2020-06-23,75.3499984741211,75.44000244140625,72.38999938964844,73.0,3107600.0,0.05606166903354337,1.4110634987168778,1.5064116358229978,31.451612471757613,42.07705349300575,-0.44636538447495866,3.610396023124366,-3.4942750175438846,6.557161401606251,9.593086424309721,4.090003967285156,-1.262925157882421,-2.784000778198248,-12.29073268345897,6.722731127062474,-7.537366730828609,1.969365174432113,6.841782016731415,78.19459699260494,39.701884711028484,4.753365952630363,6,-0.279998779296875,5.025001525878906,-6.842499732971191,-13.80499744415284,3.2000045776367188,1,0.02707366896932295,2.223532685282423,71.3499984741211,1.010713838071727,70.26999664306639,-1.2923602186922567,74.12999725341797,0.02707366896932295
6326,2020-06-24,70.80999755859375,73.83000183105469,68.91000366210939,72.98999786376953,4127400.0,-0.06025216997299088,1.5492164075115702,-0.9276603066693938,26.889224216875775,40.19228908856088,3.3553894982408963,7.698443634255838,1.378704690594887,10.48140153216832,9.468359193294901,6.4399948120117045,-2.6893084624427956,-6.786501693725583,-16.685153182191186,3.11214979474002,-11.735827437958392,-1.8371759494927744,10.030604913691093,30.385115610868347,-2.454417553567822,4.949325744232804,6,4.260002136230469,9.56500244140625,-1.9449987411499023,-10.529995918273926,5.090003967285156,2,0.07569553446060029,1.4110634987168778,75.3499984741211,2.223532685282423,71.3499984741211,1.010713838071727,70.26999664306639,0.07569553446060029
6327,2020-06-25,74.58999633789062,76.43000030517578,72.2699966430664,74.33999633789062,6345800.0,0.05338227523830952,1.1170459354628295,-0.11467888302879921,34.840131794220014,38.46042740904076,-0.18369330253605654,3.7225986977568226,-1.9414445651680126,6.125481579978384,9.08521011798909,5.620002746582031,-3.5784275671537955,-2.761002731323245,-12.704326532356646,7.182321069710156,-7.732664631839953,2.2106591691934625,5.034545917683317,76.25801332535282,44.602871911953315,4.971661900516704,6,0.48000335693359375,5.785003662109375,-5.364996910095215,-16.259995460510247,-0.09999847412109375,3,0.05429686620993257,1.5492164075115702,70.80999755859375,1.4110634987168778,75.3499984741211,2.223532685282423,71.3499984741211,0.05429686620993257
6328,2020-06-26,72.94999694824219,74.88999938964844,70.33000183105469,74.58000183105469,7299600.0,-0.02198685440631054,3.0533311631944446,-6.52001953125,34.09765172297334,37.01511182758637,1.1036290292531419,5.3278107311986105,0.17494127320063058,7.163957449356772,9.299726637155462,4.55999755859375,-3.9859803874846307,-4.205501937866217,-14.341361704667548,5.930357828935115,-9.273431821266882,0.8624279455344492,5.580091112291939,55.09673087827621,24.807536825930573,5.067929883400669,6,2.1200027465820312,7.4250030517578125,-3.492497444152832,-18.529995918273926,3.5300064086914062,4,0.046881507078969875,1.1170459354628295,74.58999633789062,1.5492164075115702,70.80999755859375,1.4110634987168778,75.3499984741211,0.046881507078969875
6329,2020-06-29,76.62999725341797,77.25,71.83999633789062,73.94999694824219,3880700.0,0.050445516917385635,1.760201867252624,-1.6441670411143563,44.22763962049863,37.23872875212389,-2.8563697349311497,1.5973949810871773,-3.1492062034675286,2.8670688424472957,9.420732450880928,5.410003662109375,-3.719896564884152,-0.4415016174316406,-10.564913955469123,9.681910720605842,-5.503207786450389,4.620204551587108,0.9150820315803259,92.5659110452458,57.768732765776626,5.061706169018742,6,-3.664997100830078,3.7450027465820312,-7.172497749328613,-22.209996223449707,-0.8799972534179688,0,-0.010309290667397275,3.0533311631944446,72.94999694824219,1.1170459354628295,74.58999633789062,1.5492164075115702,70.80999755859375,-0.010309290667397275
6330,2020-06-30,75.7699966430664,76.27999877929688,74.27999877929688,75.54000091552734,2987800.0,-0.011222767077852192,2.2,0.08581929154816909,47.11316392142076,37.85121816307524,-2.3956601367665513,2.3951106263769475,-1.8857180541790086,3.034729633328311,9.512965172650285,2.3499984741210938,-3.9812667125971757,-1.1840019226074219,-11.310724660781915,8.942720815567071,-6.247363291694668,3.8793594464798247,1.4800033569335938,82.25414859944743,42.1063054977803,5.0633613690872465,6,-2.8049964904785156,4.605003356933594,-5.354996681213379,-22.10499668121338,0.720001220703125,1,0.04051735292118619,1.760201867252624,76.62999725341797,3.0533311631944446,72.94999694824219,1.1170459354628295,74.58999633789062,0.04051735292118619
6331,2020-07-01,76.11000061035156,77.12999725341797,73.86000061035156,75.33999633789062,3791300.0,0.004487316647073802,1.3274017680662047,3.3479068533138725,55.275380830479904,38.959820432639376,-2.720791211401206,1.3509602375785619,-1.8592885476602135,2.009948244575753,8.601574367896482,3.2699966430664062,-4.1541007265001895,-0.35299797058105753,-9.557539691024417,8.851543749862302,-4.955268830802737,4.249272889640622,-7.430000305175781,83.52601602173276,37.94226010163612,4.602270860221678,7,-3.145000457763672,4.2649993896484375,-5.062500953674316,-22.445000648498535,2.9499969482421875,2,0.0320588939934181,2.2,75.7699966430664,1.760201867252624,76.62999725341797,3.0533311631944446,72.94999694824219,0.0320588939934181
6332,2020-07-02,74.77999877929688,78.0999984741211,74.08000183105469,77.97000122070312,3669800.0,-0.01747473157783419,1.330434897987165,-4.142837326357926,47.962046049792114,40.15407700571266,-1.4403595095888733,1.8910958976787953,-0.331297871137366,2.6232422129107533,7.4705201937588335,4.019996643066406,-4.216271607805226,-1.119999694824216,-9.162141024701143,6.922141635052711,-5.141070359762679,2.9010709701142474,-5.930998535156249,57.27154273886544,9.145769560918318,4.021070664938462,7,-1.3899993896484375,5.595001220703125,-3.325000762939453,-20.855000495910645,6.75,3,0.014977303622156546,1.3274017680662047,76.11000061035156,2.2,75.7699966430664,1.760201867252624,76.62999725341797,0.014977303622156546
6333,2020-07-06,74.98999786376953,76.0,72.80000305175781,75.62999725341797,3023300.0,0.002808225299554268,3.63766032728881,0.20062661436908064,47.314120075398264,41.018996744824044,-1.0174074532438055,0.8919868628758536,-0.29068556432677894,1.6834546559530281,5.706449168178826,3.1999969482421875,-4.06367296451279,-0.38000068664550213,-7.00571170206922,6.245710328778216,-3.6928561943573612,2.932854821066357,-5.770957690429682,50.319496021381795,2.0378086460236915,3.3128555077118578,7,-1.4849967956542969,5.385002136230469,-2.1499977111816406,-20.71499729156494,9.150001525878906,0,-0.006667555864027674,1.330434897987165,74.77999877929688,1.3274017680662047,76.11000061035156,2.2,75.7699966430664,-0.006667555864027674
6334,2020-07-07,72.19000244140625,74.91999816894531,72.06999969482422,74.30000305175781,2220500.0,-0.03733825179525796,-1.425524316602818,3.2968790978232363,42.63844304707534,42.26197791985935,2.1392368284399055,2.849664154517683,2.669688274114179,3.7264581419444767,4.1257511342644255,2.9199981689453125,-4.13607959438437,-2.5524963378906307,-7.640471626446569,2.5354789506653077,-5.096483982168593,-0.008508693612668594,-2.6157239360351525,1.9900957027394972,-43.501031297122026,2.5439876442779674,7,1.3149986267089844,8.18499755859375,2.467498779296875,-17.91500186920166,12.409996032714844,1,0.05942652403993698,3.63766032728881,74.98999786376953,1.330434897987165,74.77999877929688,1.3274017680662047,76.11000061035156,0.05942652403993698
6335,2020-07-08,73.12000274658203,73.54000091552734,70.9800033569336,71.0,2008500.0,0.012882674521733417,-1.370372463486569,-1.0047403475531707,48.16214463765891,44.62563574439081,0.960670631095013,1.3783788633645457,1.7987679087681272,2.0400627667961544,3.2846197107521755,2.55999755859375,-3.550540667093088,-1.2339962005615206,-5.458926639871308,2.9909342387482667,-3.3464614202164142,0.878469019093373,-3.204695442460931,30.056191815111355,-16.442000997979918,2.112465219654892,7,1.0949974060058594,7.254997253417969,1.5374984741210938,-18.84500217437744,11.430000305175781,2,0.03596823242106484,-1.425524316602818,72.19000244140625,3.63766032728881,74.98999786376953,1.330434897987165,74.77999877929688,0.03596823242106484
6336,2020-07-09,71.33999633789062,73.94000244140625,69.76999664306639,73.94000244140625,2369700.0,-0.024343631589573644,2.207689237883974,-1.226416384463406,45.47518641032767,45.80730847951388,3.1556096461427643,2.7952820811775467,3.54101746784994,3.054585947243453,2.9974507842703857,4.170005798339858,-3.1299019423361045,-2.692502593994135,-6.799892674647509,1.4148874866592394,-4.746197634320822,-0.6388075536674478,6.760002136230469,18.847531209071146,-29.33793660798924,2.0536950403266845,7,2.595001220703125,9.035003662109375,3.9475040435791016,-14.889995574951172,12.730003356933594,3,0.07218954009314404,-1.370372463486569,73.12000274658203,-1.425524316602818,72.19000244140625,3.63766032728881,74.98999786376953,0.07218954009314404
6337,2020-07-10,72.08999633789062,72.19000244140625,69.95999908447266,70.0,1974600.0,0.010513036704512091,-1.055304367392573,-0.8038428583166074,53.282826684266766,47.93899458632426,2.2503382044661038,2.086078765661341,2.651266036269078,1.5551725364226456,3.000435997321984,2.2300033569335938,-2.739829754600379,-1.9005023956298857,-6.07203842037039,2.271033629110619,-3.986270408000138,0.18526561674036657,5.843402099609378,37.2391403648638,-16.114112363192042,2.0857680123702522,7,1.845001220703125,8.285003662109375,5.252504348754883,-10.304994583129883,11.810005187988281,4,0.09668472152549801,2.207689237883974,71.33999633789062,-1.370372463486569,73.12000274658203,-1.425524316602818,72.19000244140625,0.09668472152549801
6338,2020-07-13,72.9000015258789,76.11000061035156,71.41000366210938,74.30999755859375,3578400.0,0.01123602759239617,-1.1412326969699602,-0.6746404322114331,52.82331942162266,48.894070119782484,1.6008408842703261,1.0926686073504186,1.8505319282023436,-0.010177911933951123,3.1698936088718996,4.6999969482421875,-1.670148789902683,-0.9384971618652287,-5.031743846514317,3.1547495227838596,-2.9851205041897657,1.1081261804593083,4.870128875732419,49.369131296502985,-7.756050857101101,2.046623342324541,7,1.0349960327148438,7.474998474121094,5.29749870300293,-10.21500015258789,9.930000305175781,0,0.1183813041533941,-1.055304367392573,72.08999633789062,2.207689237883974,71.33999633789062,-1.370372463486569,73.12000274658203,0.1183813041533941
6339,2020-07-14,72.93000030517578,73.08999633789062,71.0199966430664,72.43000030517578,1741100.0,0.00041150588023275425,4.048828597480415,-0.35461092683877043,44.8466843342739,48.64223905454394,1.1072413992988714,0.8237344233791362,1.9573614546838485,-0.8030159244298716,3.3609569112794584,2.0699996948242188,-1.1048644068206386,-0.7299983978271456,-4.641902233329716,3.181905437675425,-2.685950315578424,1.2259535199241327,4.680127421264643,49.84229786629806,-4.42699072733825,1.9559519177512827,7,1.0049972534179688,5.819999694824219,7.375,-5.340000152587891,6.94000244140625,1,0.15370902286527333,-1.1412326969699602,72.9000015258789,-1.055304367392573,72.08999633789062,2.207689237883974,71.33999633789062,0.15370902286527333
6340,2020-07-15,79.12000274658203,79.27999877929688,75.0999984741211,75.3499984741211,3042700.0,0.08487594152617817,1.0440117593511464,7.540008544921875,66.53402517000669,49.89319953671359,-5.093192878090747,-5.456201438163163,-4.0458865454831425,-7.734313704600197,3.4057860883018556,6.349998474121094,-0.18131890184206156,5.339503860473627,0.916883866971105,9.76212385397615,3.128193863722373,7.550813857224881,-9.35000610351564,98.31760255757143,39.33233842811037,2.211309996751258,7,-4.595005035400391,-3.3800010681152344,1.18499755859375,-11.53000259399414,1.7900009155273438,2,0.06926182428344019,4.048828597480415,72.93000030517578,-1.1412326969699602,72.9000015258789,-1.055304367392573,72.08999633789062,0.06926182428344019
6341,2020-07-16,76.69000244140625,79.44000244140625,75.5,79.1500015258789,2373100.0,-0.030712844044747722,1.5921060887067426,-0.6525189115679298,54.415485415930085,50.61024835517336,-2.8745576274655633,-2.982203387993934,-1.4009701741003084,-6.016010315326852,3.870651002484281,3.94000244140625,-0.03089827847755089,2.784503555297846,-1.8242515890904798,7.3932586996861716,0.48012598310367594,5.088881127492016,-6.729805755615246,70.99157145351987,13.604970348414149,2.3043775721941646,7,-2.085002899169922,-1.6200027465820312,3.6149978637695312,-9.10000228881836,6.019996643066406,3,0.10249055105138205,1.0440117593511464,79.12000274658203,4.048828597480415,72.93000030517578,-1.1412326969699602,72.9000015258789,0.10249055105138205
6342,2020-07-17,77.51000213623047,77.62999725341797,75.94000244140625,76.66999816894531,2224100.0,0.010692393646104303,2.1296368247419766,-0.34146515443326914,59.93031868319922,52.01204820048458,-3.6504673899393367,-3.7270878721781315,-1.9669486917976826,-7.452125672076193,4.501750530071903,1.6899948120117188,0.06258535880525073,3.4355030059814453,-1.4476320185531222,8.318638030516013,0.9939354937141616,5.877070518248729,-7.170613220214861,77.07839695839264,18.60066016991904,2.4415675122672824,7,-2.9050025939941406,-2.44000244140625,2.7949981689453125,-9.920001983642578,5.3699951171875,4,0.08463420691259937,1.5921060887067426,76.69000244140625,1.0440117593511464,79.12000274658203,4.048828597480415,72.93000030517578,0.08463420691259937
6343,2020-07-20,74.29000091552734,77.0199966430664,73.04000091552734,76.83000183105469,1977200.0,-0.04154304131025177,1.7260333029375876,-3.023796332458379,44.800011664488615,52.252222491308274,-0.6036870231039018,-0.20076972694334927,1.400102409801292,-4.798492930304704,4.610214137665623,4.470001220703125,-0.28023672391744014,0.014501571655273438,-4.528346284253033,4.5573494275635795,-2.2569223562988867,2.2859254996094336,-3.586587458496112,38.83612851081026,-14.69643007868222,2.2714239279541535,7,0.3149986267089844,0.779998779296875,4.742498397827148,-6.700000762939453,8.319999694824219,0,0.12935792827999526,2.1296368247419766,77.51000213623047,1.5921060887067426,76.69000244140625,1.0440117593511464,79.12000274658203,0.12935792827999526
6344,2020-07-21,75.5,76.41000366210938,74.80000305175781,75.29000091552734,1862700.0,0.016287509349320217,-1.7058951755088956,-0.08267677511016061,49.409198072652494,52.39078398408534,-1.4469484217490702,-1.1424962761662414,0.2191683831860729,-6.450467590689826,4.509687938463849,2.1200027465820312,-0.23925709600712253,1.01700057983399,-3.338460298163085,5.372461457831065,-1.1607298591645474,3.1947310188325275,-4.447122983593772,38.43747653067672,-10.988510934308039,2.177730438998541,7,-0.8950004577636719,-0.43000030517578125,3.532499313354492,-7.909999847412109,7.230003356933594,1,0.09708611696761182,1.7260333029375876,74.29000091552734,2.1296368247419766,77.51000213623047,1.5921060887067426,76.69000244140625,0.09708611696761182
6345,2020-07-22,77.38999938964844,78.11000061035156,74.6500015258789,74.81999969482422,1397300.0,0.0250331044986547,-1.3780094856312874,12.238147138964578,52.62294733405918,53.18497964227773,-2.9810396271786033,-3.027024893472017,-1.5937367448563577,-8.746240418972391,5.047264228282545,3.4599990844726562,-0.1444021198152825,2.804999923706049,-1.7278873567000232,7.337887204112121,0.5385562835030129,5.071443563909085,-6.001637356242213,67.96870995313884,21.911982918023412,2.266443640203035,7,-2.6899986267089844,-2.3199996948242188,1.6424999237060547,-9.799999237060547,8.370002746582031,2,0.032045527542222896,-1.7058951755088956,75.5,1.7260333029375876,74.29000091552734,2.1296368247419766,77.51000213623047,0.032045527542222896
6346,2020-07-23,76.16999816894531,77.37999725341797,74.80000305175781,76.5,1554000.0,-0.015764326532173523,1.4688982988975687,-0.1284053969808968,52.86125751474681,53.13813862344218,-1.1218231835432135,-1.4597172099686162,-0.19284935181093488,-7.963983718643988,5.222733649915111,2.589996337890625,0.33859779428838976,1.3169986724853544,-2.898852864674083,5.532850209644792,-0.7909270960943644,3.424924441065073,-4.459570519219085,61.73564974004378,16.39124049197504,2.1079257685797157,7,-0.9399986267089844,-2.109996795654297,2.8625011444091797,-8.579998016357422,13.69000244140625,3,0.062229297717071086,-1.3780094856312874,77.38999938964844,-1.7058951755088956,75.5,1.7260333029375876,74.29000091552734,0.062229297717071086
6347,2020-07-24,78.63999938964844,78.80000305175781,75.16999816894531,76.08999633789062,1783700.0,0.03242748168674825,1.5296109820351005,-7.727239099274056,56.87382308375118,53.58819458590091,-2.86643343741315,-3.8058744327840373,-2.3063968407742976,-10.806085155197238,5.936001684570716,3.6300048828125,0.6327697745713721,3.5844997406005916,-0.9548195026951163,8.1238189838963,1.3148401189527448,5.8541593622484385,-6.62038874825501,97.2221596741614,50.338052732161074,2.269659621647853,7,-3.4099998474121094,-4.579998016357422,0.3924999237060547,-11.014999389648438,8.029998779296875,4,0.05175482866750847,1.4688982988975687,76.16999816894531,-1.3780094856312874,77.38999938964844,-1.7058951755088956,75.5,0.05175482866750847
6348,2020-07-27,76.37000274658203,78.20999908447266,75.62000274658203,78.12999725341797,2379500.0,-0.028865674728949853,1.6979154249020496,-0.6901930982485325,58.032279771704694,55.05326074561543,-0.05861796862367896,-1.3349668694859247,0.2758794934250659,-8.921174495423486,6.381853460736023,3.0199966430664062,1.1527483680820296,1.1435028076171818,-3.3188707866869436,5.605876401921307,-1.0876839895348809,3.3746896047692445,-4.053576433188084,41.445797308203524,-10.657864186726243,2.2311867971520614,7,-0.13000106811523438,-2.3100013732910156,1.849996566772461,-5.835002899169922,10.769996643066406,0,0.08524282143131523,1.5296109820351005,78.63999938964844,1.4688982988975687,76.16999816894531,-1.3780094856312874,77.38999938964844,0.08524282143131523
6349,2020-07-28,75.83999633789062,77.02999877929688,74.22000122070312,74.80000305175781,2306100.0,-0.0069399815324103775,-1.554546778657086,-0.5909071205014609,55.30833661150895,53.80596201689347,1.0365894598928236,-0.9140434233342773,1.0233436343633855,-8.669719063232947,7.014838230353609,2.80999755859375,1.3601956517963174,0.6529964447021541,-3.7708876310470174,5.076880520451326,-1.5589455931724387,2.864938482576747,-3.2386269793761926,35.37105828655195,-18.715048475435978,2.211942037874588,7,0.4000053405761719,-1.7799949645996094,0.6950035095214844,-1.549997329711914,14.47000122070314,1,0.08926693828278265,1.6979154249020496,76.37000274658203,1.5296109820351005,78.63999938964844,1.4688982988975687,76.16999816894531,0.08926693828278265
6350,2020-07-29,78.83999633789062,79.23999786376953,76.44999694824219,76.69000244140625,2110600.0,0.039556963935415634,-1.1216697609654211,2.067315169388324,63.97167801694953,54.867761194784514,-2.2432032031502303,-3.8707072737528563,-1.9081242050751541,-11.936846593451577,7.845551589183386,3.4000015258789062,1.632478287814891,3.4994964599609375,-1.2131811096713108,8.212174029593186,1.1431576751448063,5.855835244777069,-5.965081656060519,92.03183678556067,32.10492060890099,2.3563387848161264,7,-2.6999969482421875,-4.6649932861328125,-1.9499969482421875,-4.549997329711914,10.260002136230469,2,0.0493405276475567,-1.554546778657086,75.83999633789062,1.6979154249020496,76.37000274658203,1.5296109820351005,78.63999938964844,0.0493405276475567
6351,2020-07-30,78.55000305175781,78.91000366210938,76.44999694824219,77.19999694824219,1532800.0,-0.003678250882838241,1.3768096712369158,0.627911598132035,62.24413479558548,55.124851873938546,-1.8568947439912478,-3.571663501600085,-1.563483640361369,-11.747211212000138,8.574616453652615,2.4600067138671875,2.187452974011194,3.087503051757807,-1.8308923981437317,8.005898501659345,0.6283053268070375,5.546700776708576,-5.412484859544662,86.25507423466635,22.48926853766862,2.4591977249507666,7,-2.410003662109375,-4.375,-0.8275032043457031,-4.260004043579102,10.729995727539062,3,0.09178865441573403,-1.1216697609654211,78.83999633789062,-1.554546778657086,75.83999633789062,1.6979154249020496,76.37000274658203,0.09178865441573403
6352,2020-07-31,75.9000015258789,78.4800033569336,75.7699966430664,78.4800033569336,2718900.0,-0.033736491698578064,1.1007789074005074,-1.9111038271130503,55.315378933788104,56.29322601497182,0.604255013481307,-0.8784927444117017,1.0309038205954266,-9.296546203325306,9.101554126622723,2.7800064086914062,1.5558129988144458,0.38150138854980753,-4.529673729032865,5.29267650613248,-2.0740861702415287,2.837088947341144,-2.5103839636980325,33.466163916587256,-30.793850282354605,2.455587558791335,7,0.8299980163574219,-1.2950019836425781,1.8224983215332031,-1.6100025177001953,13.220001220703125,4,0.1839262029489268,1.3768096712369158,78.55000305175781,-1.1216697609654211,78.83999633789062,-1.554546778657086,75.83999633789062,0.1839262029489268
6353,2020-08-03,74.48999786376953,76.33000183105469,73.87999725341797,76.22000122070312,1871600.0,-0.018577122974478666,1.512819308974103,0.6705434609038164,52.63513046777459,56.651662947763164,2.286010060475917,0.5187269452306111,2.403224074512309,-7.898268901697321,9.706378250175346,2.4500045776367188,1.4296150639688818,-1.003502273559576,-5.9310680693762095,3.9240635222570575,-3.4672851714678927,1.4602806243487407,-0.8583649064196379,11.380607106153903,-52.44342049354188,2.463782897908317,8,2.0699996948242188,0.11500167846679688,3.232501983642578,-0.1999988555908203,14.090003967285156,0,0.1635118895754446,1.1007789074005074,75.9000015258789,1.3768096712369158,78.55000305175781,-1.1216697609654211,78.83999633789062,0.1635118895754446
6354,2020-08-04,76.4800033569336,77.41000366210938,74.70999908447266,74.70999908447266,1742000.0,0.026715069811164005,-2.0508452659074647,-1.0231218716235584,44.803152680950255,55.78279687519551,0.5024781037515709,-1.194653989487378,0.4491406830514393,-9.712270682294744,10.528553283238942,2.9200057983398438,1.122846944516013,0.772003173828125,-3.9178331688454904,5.46183951650174,-1.5729149975086756,3.1169213451649256,-2.616035620221453,48.50757103449454,-10.500783802764502,2.344918171336806,8,0.07999420166015625,-1.8750038146972656,1.2424964904785156,-2.190004348754883,13.469993591308594,1,0.13938278719686292,1.512819308974103,74.48999786376953,1.1007789074005074,75.9000015258789,1.3768096712369158,78.55000305175781,0.13938278719686292
6355,2020-08-05,75.75,78.2300033569336,74.91000366210938,77.47000122070312,1656800.0,-0.009545022553498761,1.049379053108973,-0.9717497564634178,48.01687350792298,55.24453198554841,1.0900090918509733,-0.27143179800592065,1.11576825100272,-8.90691971125733,11.252486991312736,3.3199996948242188,1.4709257605545218,-0.0895000457763615,-4.61852625342766,4.439526161874937,-2.354013149602011,2.175013058049288,-1.8700027465820312,37.176945606884956,-19.476395906593027,2.264513103825648,8,0.80999755859375,-1.1450004577636719,0.9200000762939453,-1.460000991821289,11.050003051757812,2,0.19221118889232702,-2.0508452659074647,76.4800033569336,1.512819308974103,74.48999786376953,1.1007789074005074,75.9000015258789,0.19221118889232702
6356,2020-08-06,76.48999786376953,77.0999984741211,75.11000061035156,75.12999725341797,1714500.0,0.009768948696627477,-1.842866485013624,-0.7906974681073792,47.8408047747973,54.24086328455354,0.4472051534129662,-0.6385613768424605,0.22007170846384838,-9.309271189921901,11.782278484634636,1.9899978637695312,1.6395758505221636,0.39299774169921875,-3.6144653056051226,4.40046078900356,-1.610733781952959,2.3967292653513965,-2.3876004028320352,56.739068418992524,2.5590905836647053,2.0037315236521724,8,0.06999969482421875,-1.8849983215332031,0.18000221252441406,-0.28499794006347656,15.120002746582031,3,0.1648581639760307,1.049379053108973,75.75,-2.0508452659074647,76.4800033569336,1.512819308974103,74.48999786376953,0.1648581639760307
6357,2020-08-07,79.05999755859375,79.08000183105469,75.54000091552734,76.0,2655400.0,0.03359916023793663,1.2838670617536745,2.2499971950767987,60.38309709455364,54.50206520931453,-2.298683656727718,-2.8033412858013946,-2.412563174849822,-11.407011400794147,12.506743362574346,3.5400009155273438,1.6409689100004385,2.614497375488284,-1.1293562257389596,6.358350976715528,0.7425705748746623,4.486424176101906,-4.744095898437507,99.6153027913289,41.69772112212774,1.8719268006136198,8,-2.5,-4.454998016357422,-2.3899974822998047,-2.519998550415039,14.319999694824205,4,0.1292689291209348,-1.842866485013624,76.48999786376953,1.049379053108973,75.75,-2.0508452659074647,76.4800033569336,0.1292689291209348
6358,2020-08-10,81.52999877929688,82.62999725341797,79.75,79.75,2636600.0,0.031242111016668517,-2.2359541893119825,0.5816994115887105,62.44324400574834,55.29483269756336,-4.425113591674204,-4.841901561139366,-4.832681263932869,-13.261530976506137,13.640570480717908,3.5699996948242188,1.798818396515344,4.652998733520505,0.6494263391172552,8.656571127923755,2.65121253631888,6.65478493072213,-7.009133087890632,86.111127166238,24.666586450041322,2.001786197201624,8,-3.2750015258789062,-5.3300018310546875,-4.647499084472656,-4.8899993896484375,11.44000244140625,0,0.09309461647155715,1.2838670617536745,79.05999755859375,-1.842866485013624,76.48999786376953,1.049379053108973,75.75,0.09309461647155715
6359,2020-08-11,84.13999938964844,85.9800033569336,81.77999877929688,83.43000030517578,4441200.0,0.03201276400625108,-1.094764259444938,0.3988761636977729,63.527047489976304,55.24542930567745,-6.407791932702509,-6.924014533658578,-7.408186712636166,-15.366513046069088,15.126985236991297,4.450004577636719,1.7076552386567556,6.7024993896484375,1.9557562369300996,11.449242542366775,4.329127813289276,9.0758709660076,-9.132585804521497,83.37846415528402,21.81902843277431,2.373371576359166,8,-4.209999084472656,-6.2649993896484375,-7.19999885559082,-7.5,7.480003356933608,1,0.05276922359893077,-2.2359541893119825,81.52999877929688,1.2838670617536745,79.05999755859375,-1.842866485013624,76.48999786376953,0.05276922359893077
6360,2020-08-12,84.5999984741211,85.19999694824219,83.5999984741211,85.12999725341797,2726500.0,0.005467067837051198,3.776127900885923,-0.7464781165042285,67.42454897807474,55.821030881509586,-6.665789313581669,-7.328133231348303,-7.821509152643046,-15.259084050153177,15.568933609094525,1.5999984741210938,1.7803593179482817,6.888498687744146,1.1946606261428911,12.582336749345401,4.041579656943526,9.735417718544767,-8.714777707249624,87.30446610745862,24.702898852120015,2.8469190308006245,8,-4.6699981689453125,-6.724998474121094,-7.659997940063477,-7.959999084472656,5.370002746582031,2,0.0632387537897845,-1.094764259444938,84.13999938964844,-2.2359541893119825,81.52999877929688,1.2838670617536745,79.05999755859375,0.0632387537897845
6361,2020-08-13,84.55000305175781,85.47000122070312,83.83999633789062,84.5,2035100.0,-0.0005909624499411681,-1.3795511499693713,-0.09434559797316751,63.57373105706169,56.73862556187332,-6.342132355387733,-7.018959737914628,-7.976233750772906,-14.668603918815819,16.025041478284084,1.6300048828125,2.016099348314299,6.445503234863281,0.01160123479378683,12.879405234932776,3.228552234828541,9.662454234898021,-7.857199677681379,86.30268227233132,26.920415294207615,3.2169510000347445,8,-4.620002746582031,-6.6750030517578125,-7.255002975463867,-7.910003662109375,3.2299957275390625,3,0.026611471540960885,3.776127900885923,84.5999984741211,-1.094764259444938,84.13999938964844,-2.2359541893119825,81.52999877929688,0.026611471540960885
6362,2020-08-14,84.06999969482422,85.0999984741211,83.75,84.20999908447266,1654700.0,-0.005677153632268395,-2.4615399663523614,-2.7998169057064386,69.26925103672646,58.58686118064575,-5.119734231028389,-6.347751735949572,-7.714295169618609,-13.850757483813027,16.493690035120423,1.3499984741210938,1.7400236537812361,5.637500000000003,-1.3166170524137755,12.591617052413781,2.1604414737931137,9.114558526206892,-6.634220322119219,69.34185179878493,7.373045416952209,3.4770585262068887,8,-3.7249984741210938,-6.099998474121094,-6.915000915527344,-7.430000305175781,5.910003662109375,4,0.0896871766729832,-1.3795511499693713,84.55000305175781,3.776127900885923,84.5999984741211,-1.094764259444938,84.13999938964844,0.0896871766729832
6363,2020-08-17,83.9000015258789,84.20999908447266,82.48999786376953,83.62000274658203,1519300.0,-0.002022102647346369,2.8222508561934148,-2.0,70.54027538144051,61.44654148070022,-3.882880446362023,-5.71383317398184,-7.7543259812496075,-13.413285138304616,17.506611820179845,1.720001220703125,1.5489694750497591,4.987001800537115,-2.0888944000679857,12.062898001142216,1.4490537002345576,8.524949900839673,-5.7806842344356255,50.47620085630777,-14.243312708545062,3.5379481003025526,8,-3.454998016357422,-5.400001525878906,-6.745002746582031,-7.260002136230469,6.099998474121094,0,0.11299160375598971,-2.4615399663523614,84.06999969482422,-1.3795511499693713,84.55000305175781,3.776127900885923,84.5999984741211,0.11299160375598971
6364,2020-08-18,82.83000183105469,83.91999816894531,81.70999908447266,83.91000366210938,1640100.0,-0.012753273842243895,3.0182135970813855,-3.85716621253406,61.2775719121011,62.919952414497786,-2.0309879697585558,-4.2862921592869725,-6.8837169157974785,-12.113008505825178,18.471106628947346,2.2099990844726562,1.7680926551277167,3.550502014160159,-3.5403720389645486,10.641376067284867,0.0050649875978052705,7.095939040722513,-4.081829654372186,29.787290166405928,-30.17709934740571,3.545437026562354,8,-2.2849998474121094,-4.3300018310546875,-5.6750030517578125,-6.19000244140625,14.479995727539077,1,0.12241940318111566,2.8222508561934148,83.9000015258789,-2.4615399663523614,84.06999969482422,-1.3795511499693713,84.55000305175781,0.12241940318111566
6365,2020-08-19,79.87000274658203,82.4800033569336,79.41000366210938,81.26000213623047,3074800.0,-0.035735832657713296,-1.6580112030015588,1.2870342898317297,53.24164823334246,63.52004613211391,1.75997330167624,-1.1920902067060837,-4.037498964474622,-8.843400715194136,18.86784280200598,3.4199981689453125,2.1576245512203798,0.46650276184081463,-6.571788171407306,7.504793695088935,-3.0526427047832527,3.985648228464882,-0.5432840754794483,7.5907470262975005,-47.02192342991347,3.5191454666240616,8,0.8899993896484375,-0.3600006103515625,-3.5275039672851562,-3.2300033569335938,17.29999542236328,2,0.1471140552890846,3.0182135970813855,82.83000183105469,2.8222508561934148,83.9000015258789,-2.4615399663523614,84.06999969482422,0.1471140552890846
6366,2020-08-20,80.91000366210938,81.36000061035156,78.8499984741211,79.38999938964844,1181500.0,0.013021170398943571,1.0743835003184172,-1.0935287337395028,63.36000026041656,63.85081315054313,1.5789262446840127,-1.9592247060501222,-5.080959629761082,-9.599570195014678,19.219596300502708,2.5100021362304688,2.735881124428431,1.269503402709958,-5.628153685764431,8.167160491184347,-2.1793251415272437,4.71833194694716,5.069999694824219,32.9600830078125,-23.322535272400202,3.4488285442371964,8,1.5049972534179688,-1.4000015258789062,-5.777503967285156,-4.2700042724609375,19.669998168945312,3,0.11197623468699214,-1.6580112030015588,79.87000274658203,3.0182135970813855,82.83000183105469,2.8222508561934148,83.9000015258789,0.11197623468699214
6367,2020-08-21,82.70999908447266,83.47000122070312,80.9800033569336,81.30999755859375,2086200.0,0.02224688346178172,-1.4174854725988586,0.9210510465291372,71.4733581056141,64.85415916163933,0.39239685844177075,-3.6245021697711763,-6.707538610296268,-11.064224307606551,19.48870836022534,2.55999755859375,3.3669546263544845,2.8659988403320256,-4.146569191338273,9.878566872002324,-0.6402851755031236,6.372282856167175,3.1274041748046812,72.01492855983808,9.637249120184052,3.5062840158351465,8,-0.2949981689453125,-3.1999969482421875,-7.872499465942383,-6.069999694824219,18.090003967285142,4,0.061298509865127304,1.0743835003184172,80.91000366210938,-1.6580112030015588,79.87000274658203,3.0182135970813855,82.83000183105469,0.061298509865127304
6368,2020-08-24,82.87999725341797,84.02999877929688,82.1500015258789,83.62999725341797,1629900.0,0.0020553520835091543,1.4257981315403472,-0.5357137018326875,68.47574142155244,65.40401404292555,0.4850417904617217,-3.4591328805550887,-6.795605683849857,-10.75972547122285,19.818429040631692,1.8799972534179688,4.0187757726035045,2.7104972839355526,-4.227060942622046,9.648055510493151,-0.7582818293432467,6.179276397214352,2.8176579101562425,77.79919965004942,13.10247325719213,3.468779113278796,8,-0.7199974060058594,-3.3699951171875,-8.042497634887695,-6.239997863769531,17.86000061035155,0,0.08566609964773875,-1.4174854725988586,82.70999908447266,1.0743835003184172,80.91000366210938,-1.6580112030015588,79.87000274658203,0.08566609964773875
6369,2020-08-25,82.61000061035156,84.29000091552734,81.63999938964844,83.69000244140625,1695200.0,-0.003257681612136798,1.3245639865615506,1.44000244140625,70.34402897543387,65.7284007092988,0.5757284753630927,-2.7994694492699495,-6.463179245381042,-9.984680843123982,20.495712691332585,2.6500015258789062,4.162514976809689,2.1020004272460966,-4.602843634480337,8.80684448897253,-1.2504216036171272,5.45442245810932,2.950701419433585,69.11765530859765,0.901037009359456,3.3524220308632184,8,-0.4500007629394531,-2.6800003051757812,-7.772500991821289,-5.970001220703125,22.269996643066392,1,0.08945647421678404,1.4257981315403472,82.87999725341797,-1.4174854725988586,82.70999908447266,1.0743835003184172,80.91000366210938,0.08945647421678404
6370,2020-08-26,82.7300033569336,83.44999694824219,81.98999786376953,82.30000305175781,1520300.0,0.0014526418798621599,-1.780922348085768,-0.39814775569024713,69.21185112524242,66.3548584946522,0.18167666506008118,-2.754315301298277,-6.524840520935555,-9.612491982430583,20.741079428319914,1.4599990844726562,4.064913573163253,2.0275028228759737,-4.699260526982783,8.75426617273473,-1.335878852053412,5.390884497805359,2.696484601738277,71.32358716018355,1.5867640316786975,3.3633816749293817,8,-0.7550048828125,-2.8000030517578125,-7.89250373840332,-6.090003967285156,21.479995727539062,2,0.17623587102681082,1.3245639865615506,82.61000061035156,1.4257981315403472,82.87999725341797,-1.4174854725988586,82.70999908447266,0.17623587102681082
6371,2020-08-27,85.76000213623047,87.37000274658203,83.77999877929688,83.87999725341797,2312000.0,0.036625149961908354,-2.4519238528408467,4.372101275704831,70.05990677513509,66.44270913225317,-2.9710738365993876,-5.498367773483963,-9.378846650962856,-12.238175733790285,21.320778860362715,4.6399993896484375,3.797811593664136,4.697001647949222,-2.310967683853022,11.704970979751465,1.193016982048107,8.200986313850336,-6.910003662109375,74.80436988836487,8.481514143347567,3.5039846659011187,8,-2.6500015258789062,-5.135002136230469,-10.875001907348633,-9.120002746582031,17.949996948242188,3,0.13304565938081447,-1.780922348085768,82.7300033569336,1.3245639865615506,82.61000061035156,1.4257981315403472,82.87999725341797,0.13304565938081447
6372,2020-08-28,89.86000061035156,90.44000244140624,86.02999877929688,86.83999633789062,2932000.0,0.04780781683759994,1.1100455937592477,1.6063810791507045,72.72233478790018,66.68516017741536,-6.8877045319282075,-8.958185039616524,-13.24964710563549,-16.010657659480245,22.343828316924785,4.680000305175767,3.482373246012017,8.099000167846683,0.5002906322735754,15.69770970341979,4.299645400060129,11.898354935633236,-10.839602050781252,93.40907238732356,28.366996436464206,3.799354767786556,8,-5.215000152587891,-7.700000762939453,-15.21500015258789,-13.220001220703125,11.389999389648438,4,0.11929669650445351,-2.4519238528408467,85.76000213623047,-1.780922348085768,82.7300033569336,1.3245639865615506,82.61000061035156,0.11929669650445351
6373,2020-08-31,86.66999816894531,89.93000030517578,86.66999816894531,89.9000015258789,1936200.0,-0.0354996930752165,-1.0185750762348151,-1.069536022312158,56.68958310638796,66.17538364344723,-3.6469752814590777,-5.068780044278569,-9.738350790082734,-12.581971930887619,23.980020105365718,3.2600021362304688,3.2414487234946563,4.299997711181646,-2.779698924975392,11.379694347338685,0.7601493931031342,7.839846029260158,-7.192815454101563,57.159057215237375,-5.3337628268559385,3.539848318078517,8,-2.0249977111816406,-4.509998321533203,-12.02499771118164,-10.029998779296875,14.790000915527344,0,0.16303225085189177,1.1100455937592477,89.86000061035156,-2.4519238528408467,85.76000213623047,-1.780922348085768,82.7300033569336,0.16303225085189177
6374,2020-09-01,87.13999938964844,87.5199966430664,85.19000244140625,85.93000030517578,1919900.0,0.00542288255027934,1.3654840421205914,-0.3746123303170093,56.71247934880746,66.56103154516556,-3.84572877972937,-4.953164680676423,-9.909789311531938,-12.82042832127712,25.238912962607053,2.3299942016601562,2.927719687469562,4.236999130249018,-2.5756677774362515,11.049666037934287,0.8306656764063831,7.643332584091652,-7.224303885742188,60.946730603065035,1.5266358196423795,3.406333453842636,9,-2.4949989318847656,-4.979999542236328,-11.989997863769531,-10.5,16.239997863769517,1,0.1560706744248228,-1.0185750762348151,86.66999816894531,1.1100455937592477,89.86000061035156,-2.4519238528408467,85.76000213623047,0.1560706744248228
6375,2020-09-02,90.30999755859376,90.61000061035156,87.27999877929688,87.80000305175781,1804500.0,0.036378221151581736,1.1414798569304818,2.0743771950289216,63.06714215394076,66.52849175555714,-6.01121991224511,-7.353450964108632,-12.867185093845194,-15.683010971988693,26.57536733636203,3.470001220703125,2.6782660034551498,6.678997421264668,-0.026186185634244907,13.384181028163582,3.3264056178152117,10.031589224714125,-9.973329777187516,95.60756996588576,37.952604667687154,3.352591803449457,9,-4.514995574951186,-8.064998626708999,-15.159996032714858,-13.669998168945327,11.680000305175753,2,0.16133318667593888,1.3654840421205914,87.13999938964844,-1.0185750762348151,86.66999816894531,1.1100455937592477,89.86000061035156,0.16133318667593888
6376,2020-09-03,89.0999984741211,92.31999969482422,87.83999633789062,90.13999938964844,1906100.0,-0.01339828498708151,-1.516852150693181,-0.4143439010304241,61.04523760700255,65.36981170015586,-3.930645896634303,-5.428632883341805,-11.307900325856082,-14.17366300464937,28.085369363119117,4.480003356933594,2.744407361469257,4.838498306274417,-1.3942334218942136,11.071230034443047,1.7221324421901016,7.954864170358732,-8.146930722978126,54.838675159944486,-1.2827071206233072,3.116365864084318,9,-2.1199989318847656,-6.0,-13.942497253417969,-10.389999389648438,11.069999694824219,3,0.16958474600580642,1.1414798569304818,90.30999755859376,1.3654840421205914,87.13999938964844,-1.0185750762348151,86.66999816894531,0.16958474600580642
6377,2020-09-04,89.27999877929688,91.33999633789062,87.6500015258789,90.05000305175781,1469600.0,0.002020205479891901,1.2029879979047575,0.7403880717455893,61.808602597813184,64.62901849751816,-3.4427234659963233,-5.06331764323825,-11.251181116497293,-14.012546204252388,29.17465862932448,3.6899948120117188,3.2446409376095744,4.507498550415036,-1.6042720682014533,10.619269169031526,1.4516132411067844,7.563383859723288,-7.417576472659405,57.36322459212685,0.5059634068704568,3.0558853093082474,9,-2.299999237060547,-6.180000305175781,-14.12249755859375,-8.904998779296875,9.480003356933608,4,0.16162634971408574,-1.516852150693181,89.0999984741211,1.1414798569304818,90.30999755859376,1.3654840421205914,87.13999938964844,0.16162634971408574
6378,2020-09-08,89.12000274658203,92.08000183105469,88.29000091552734,88.58000183105469,2200700.0,-0.0017920702834053337,-5.7678421809115745,-0.701295999048808,64.3804401329406,63.966397515018905,-2.575320329992124,-4.538219283257007,-10.798573922609478,-13.495966934468427,29.622572333464415,3.7900009155273438,3.491215477355496,3.9680023193359375,-2.2378831712193374,10.173887809891212,0.8650595740582929,7.070945064613582,-6.420974248889621,55.11924009917146,-4.948945604575798,3.1029427452776392,9,-1.9650039672851562,-6.0200042724609375,-13.452503204345703,-8.745002746582031,10.110000610351562,1,0.13610858258061698,1.2029879979047575,89.27999877929688,-1.516852150693181,89.0999984741211,1.1414798569304818,90.30999755859376,0.13610858258061698
6379,2020-09-09,88.58000183105469,89.80999755859375,88.05999755859375,89.43000030517578,1888900.0,-0.00605925604673585,1.1739225210283142,-1.5740685796634595,72.39075544384073,64.31960910597428,-1.228620287239039,-3.8457004055561015,-10.08483925494113,-12.684646328986574,29.46737291938632,1.75,3.429213601721102,3.2060012817382812,-3.162972631643953,9.574975195120516,0.021514325047164107,6.390488238429398,-5.111295637591738,25.79370665891617,-39.222468019714704,3.1844869566911203,9,-0.5300025939941406,-5.06500244140625,-12.997503280639648,-8.205001831054688,11.549995422363267,2,0.1454052493471778,-5.7678421809115745,89.12000274658203,1.2029879979047575,89.27999877929688,-1.516852150693181,89.0999984741211,0.1454052493471778
6380,2020-09-10,89.94999694824219,91.23999786376952,88.51000213623047,88.56999969482422,1727200.0,0.015466189759178794,-2.6400128174479867,-1.6235290949726688,72.85136708218226,64.62977136231285,-1.6391274104412474,-5.053428249300964,-11.233874511594081,-13.747692097342679,29.393935773301607,2.7299957275390483,3.532166138872853,4.308496475219727,-2.3656914472532833,10.982684397692736,0.9714025139832216,7.6455904364562315,-5.7731872746703345,49.25045662025858,-19.00182960400999,3.3370939612365023,9,-1.1949958801269531,-6.334995269775391,-14.367498397827148,-9.574996948242188,8.990005493164048,3,0.14930517799687615,1.1739225210283142,88.58000183105469,-5.7678421809115745,89.12000274658203,1.2029879979047575,89.27999877929688,0.14930517799687615
6381,2020-09-11,86.80000305175781,89.95999908447266,84.91000366210938,89.94999694824219,1960200.0,-0.03501938858649323,2.1861188260833986,-2.2826088158382123,59.67820031348063,63.18042308737735,1.8706204708398673,-1.8195146373371927,-7.905929266269766,-10.330379420505494,28.763263924172637,5.049995422363281,3.586622474471284,1.0460025787353544,-5.626570705681829,7.718575863152537,-2.290284063473237,4.382289220943946,-1.971738176485772,26.359830855109568,-39.705633260829615,3.3362866422085946,9,1.8149986267089844,-3.085002899169922,-11.217504501342773,-6.4250030517578125,9.80999755859375,4,0.17499993407781433,-2.6400128174479867,89.94999694824219,1.1739225210283142,88.58000183105469,-5.7678421809115745,89.12000274658203,0.17499993407781433
6382,2020-09-14,91.61000061035156,91.79000091552734,87.86000061035156,88.06999969482422,1563800.0,0.05541471646868046,1.015383983364014,-1.123811991978221,66.93831909839852,64.31917153093409,-2.978226432854413,-6.361846354482864,-12.435537418733844,-14.921890878777646,28.264033587846328,4.989997863769531,3.8303858401814352,5.479000091552734,-1.6306621391943281,12.588662322299797,1.9241689761792031,9.033831206926266,-6.6999969482421875,93.44489064531713,27.671336926091257,3.5548311153735312,9,-2.9949989318847656,-7.680000305175781,-16.027502059936523,-11.235000610351562,6.7299957275390625,0,0.09343955355924871,2.1861188260833986,86.80000305175781,-2.6400128174479867,89.94999694824219,1.1739225210283142,88.58000183105469,0.09343955355924871
6383,2020-09-15,93.37999725341795,94.4499969482422,90.33999633789062,91.25,1815700.0,0.019320998049053406,-1.0810105555931195,0.6016939837713728,69.7469820226498,65.76744960580545,-4.130701206497065,-7.784316376392255,-13.90556605179593,-16.43805783580207,28.39728633675928,4.110000610351577,3.905974137031677,6.774996948242176,-0.9461529813872716,14.496146877871624,2.9144219834274594,10.635571913056893,-8.46999359130858,88.78406239153668,22.465500699107125,3.8605749648147207,9,-3.6999969482421733,-6.729999542236314,-17.797498703002915,-13.004997253417955,4.310005187988281,1,0.057614104102103214,1.015383983364014,91.61000061035156,2.1861188260833986,86.80000305175781,-2.6400128174479867,89.94999694824219,0.057614104102103214
6384,2020-09-16,92.97000122070312,94.75,92.56999969482422,93.37000274658205,1920500.0,-0.004390619455708178,-2.6333199819438353,-0.1877943857613186,68.57766196491417,66.37972958480249,-3.136597585569092,-6.9310660755619296,-13.103915476739559,-15.805175186149285,28.851803695502763,2.1800003051757812,3.576178144348873,5.858000946044925,-2.145924221469656,13.861926113559505,1.8560383622876344,9.859963529802215,-7.105998229980472,81.91057477894907,15.554872377207005,4.001962583757288,9,-3.1399993896484375,-6.170001983642578,-15.742504119873047,-12.595001220703125,6.849998474121094,2,0.06733357055002864,-1.0810105555931195,93.37999725341795,1.015383983364014,91.61000061035156,2.1861188260833986,86.80000305175781,0.06733357055002864
6385,2020-09-17,91.62000274658205,93.0999984741211,90.5500030517578,92.11000061035156,1777100.0,-0.014520796562283556,1.064778978646918,1.2249899864577973,61.321496164663046,66.4104249800981,-1.7670580081006904,-4.907249581213421,-11.399855768721196,-14.295039903064946,29.88871685459894,2.5499954223632955,3.823931666887077,3.9205024719238395,-3.5525483248677716,11.39355326871545,0.18397707352802684,7.657027870319652,-4.6896801147461105,68.19107298480027,2.784106055118883,3.7365253983958087,9,-1.790000915527358,-4.820003509521499,-12.717502593994155,-11.245002746582045,7.9099960327148295,3,0.09288358711769829,-2.6333199819438353,92.97000122070312,-1.0810105555931195,93.37999725341795,1.015383983364014,91.61000061035156,0.09288358711769829
6386,2020-09-18,89.97000122070312,93.06999969482422,89.19999694824219,91.0999984741211,2035200.0,-0.01800918441841537,-1.8988721664861714,2.306126897625602,50.23474331279506,65.12444061509609,0.02160343374526974,-2.681158400008428,-9.350282489025062,-12.531191687386865,31.006162956023253,3.8700027465820312,4.026532856022143,1.8175010681152344,-4.991541704247723,8.626543840478192,-1.5870203180662514,5.22202245429672,-2.101317304687498,30.624104459597422,-29.950259874753254,3.4045213861814796,9,-0.1399993896484375,-3.170001983642578,-11.067501068115234,-9.595001220703125,5.430000305175781,4,0.0996999121818285,1.064778978646918,91.62000274658205,-2.6333199819438353,92.97000122070312,-1.0810105555931195,93.37999725341795,0.0996999121818285
6387,2020-09-21,87.77999877929688,87.8499984741211,85.37999725341797,86.08999633789062,2070100.0,-0.02434147395456865,1.6994521850063786,-1.4955810169399977,52.47436854196443,63.801543771654295,2.2087258697946766,-0.09681278553249228,-6.802096450350263,-10.293369433257723,31.247816058566247,4.590003967285156,3.7435326010111964,-0.6260013580322266,-6.941516856627999,5.689514140563546,-3.7837591073301127,2.5317563912656595,6.970001220703125,25.613669395714677,-33.93067204753902,3.1577577492978874,9,2.0500030517578125,-0.9799995422363281,-8.877498626708984,-7.404998779296875,8.05999755859375,0,0.10059241232454053,-1.8988721664861714,89.97000122070312,1.064778978646918,91.62000274658205,-2.6333199819438353,92.97000122070312,0.10059241232454053
6388,2020-09-22,89.9800033569336,90.0,87.44999694824219,88.12000274658203,1601300.0,0.025062709139107353,1.6842223614256573,1.100590487197082,55.877496331350926,61.96673720359988,0.16041021500285524,-1.8315334634682188,-8.63708109880072,-12.361701034578132,31.544017272006013,2.5500030517578125,3.6405379548758674,1.2190029144287138,-4.564412940011408,7.002418768868836,-1.67270501279134,4.110710841648768,4.582596588134763,49.0929002682908,-9.849638037285821,2.8917079272200583,9,-0.15000152587890625,-3.180004119873047,-10.822502136230469,-9.605003356933594,0.20999908447264204,1,0.09290945397939732,1.6994521850063786,87.77999877929688,-1.8988721664861714,89.97000122070312,1.064778978646918,91.62000274658205,0.09290945397939732
6389,2020-09-23,90.0,91.45999908447266,88.94000244140625,91.2699966430664,2949100.0,0.00022223430007084488,2.054538560773851,-0.6827936700657112,49.2622611499662,59.34572543335364,0.4056851452887713,-1.3381085474381251,-8.285266628013318,-12.185661046813934,32.15594315990572,2.5199966430664062,3.5033448219402743,0.869499588012701,-4.15354701130741,5.892546187332812,-1.6420237116473544,3.3810228876727564,4.378947891235356,59.84458570022414,5.311078629938784,2.511523299660058,9,-0.1699981689453125,-3.200000762939453,-10.527498245239258,-9.625,2.510002136230483,2,0.0854444715711804,1.6842223614256573,89.9800033569336,1.6994521850063786,87.77999877929688,-1.8988721664861714,89.97000122070312,0.0854444715711804
6390,2020-09-24,97.30999755859376,99.5999984741211,92.30999755859376,92.41000366210938,7289300.0,0.08122219509548634,-1.8588204670979118,-3.8582731090165376,65.1420247714909,59.95281703979923,-6.426298011382826,-7.905102785744688,-15.330397133038787,-19.267419265526357,33.293680593457694,9.599998474121094,3.509983405317783,7.450497436523449,2.116273557032187,12.78472131601471,4.783385496777811,10.117609376269087,-11.930000305175795,83.89591618182648,28.186485393200257,2.6671119397456327,9,-4.819999694824233,-8.08499908447267,-17.787496566772475,-16.934997558593764,-5.389999389648452,3,0.02579387729117033,2.054538560773851,90.0,1.6842223614256573,89.9800033569336,1.6994521850063786,87.77999877929688,0.02579387729117033
6391,2020-09-25,97.16999816894531,99.62000274658205,95.6999969482422,98.5999984741211,3601800.0,-0.0014386948223296114,1.259363573801543,-0.29183716049151964,64.57333976679456,59.6900415585099,-5.208333134662254,-7.237538801800184,-14.843358351981465,-18.871650964378276,33.57398155647971,3.9200057983398438,3.4299347447780235,6.7399982452392635,0.841125322246711,12.638871168231816,3.7905617837429872,9.68943470673554,-11.505600891113275,82.79491831086119,26.16716618583932,2.949436461496276,9,-4.6699981689453125,-7.93499755859375,-17.034996032714844,-18.419998168945312,-5.3300018310546875,4,0.02428733821985185,-1.8588204670979118,97.30999755859376,2.054538560773851,90.0,1.6842223614256573,89.9800033569336,0.02428733821985185
6392,2020-09-28,100.58000183105469,101.29000091552734,97.2699966430664,98.66999816894531,3217900.0,0.035093174090428114,1.4144156528512841,-1.3356666115358555,68.89842507777232,59.59575745352351,-8.059696005368693,-10.333028354269189,-17.88597796719236,-21.99100573702904,33.36662211735762,4.120002746582031,3.3364437476612636,9.61400184631347,2.1838208389407328,17.04418285368621,5.898911342627102,13.32909234999984,-14.357380334472651,94.86995028216073,36.479518210976195,3.7150905036863664,9,-7.245002746582031,-9.444999694824219,-19.61750030517578,-23.25,-7.480003356933594,0,-0.05150129460006059,1.259363573801543,97.16999816894531,-1.8588204670979118,97.30999755859376,2.054538560773851,90.0,-0.05150129460006059
6393,2020-09-29,100.8000030517578,101.75,98.38999938964844,101.27999877929688,2288800.0,0.0021873256780473582,3.7324013281610986,-0.2513061817949489,70.36667906020052,59.79453713077755,-7.952804422891887,-9.950326533912929,-17.62465789910526,-21.953171827140082,33.17122831387329,3.3600006103515625,3.843630751012597,9.127502822875968,0.786037794636357,17.46896785111558,4.9567703087561625,13.298235336995774,-13.67333879003904,92.58394122327616,28.828071909195202,4.1707325141198055,9,-7.235004425048814,-9.10500335693358,-19.837501525878892,-23.47000122070311,-4.210006713867173,1,-0.04920641432243167,1.4144156528512841,100.58000183105469,1.259363573801543,97.16999816894531,-1.8588204670979118,97.30999755859376,-0.04920641432243167
6394,2020-09-30,100.73999786376952,103.05999755859376,100.18000030517578,100.18000030517578,2421000.0,-0.0005952895453531504,-9.285749318801141,-1.1666719649044086,68.8044664807849,60.62597827701332,-7.4591234414345,-9.29580319259422,-17.113112740566024,-21.6999652347598,33.61996807583798,2.879997253417983,3.7534862140271343,8.387497711181624,-0.5912272710794184,17.366222693442666,3.8981352200511026,12.876860202312145,-12.443466742988264,78.418607490007,12.297993665778193,4.489362491130521,9,-6.520000457763658,-8.389999389648423,-19.904996871948228,-23.40999603271483,0.7799987792968892,2,-0.10472499152352588,3.7324013281610986,100.8000030517578,1.4144156528512841,100.58000183105469,1.259363573801543,97.16999816894531,-0.10472499152352588
6395,2020-10-01,104.87999725341795,104.9800033569336,100.83999633789062,101.8000030517578,2053400.0,0.04109588522373153,1.5243895914792636,5.500013623978341,80.45821094298852,63.98414134703481,-10.639214831623221,-12.95236202232563,-20.805084880213073,-25.608113844606763,33.59799837585275,4.240005493164077,3.5262787951319865,11.798997116088856,1.2849938405760497,22.313000391601662,6.541995478332453,17.05599875384526,-15.107119488855446,98.92234876667783,26.625019754621604,5.257001637756403,10,-9.699996948242173,-11.394996643066392,-23.83499717712401,-27.549995422363267,-2.759994506835909,3,-0.11794427384755046,-9.285749318801141,100.73999786376952,3.7324013281610986,100.8000030517578,1.4144156528512841,100.58000183105469,-0.11794427384755046
6396,2020-10-02,104.20999908447266,105.6500015258789,101.2300033569336,101.5,2011900.0,-0.0063882359505255115,-1.7200052584258056,0.8798714890475872,74.66718485209762,66.4500098259385,-8.646076252824756,-11.691761873756235,-19.64627724408595,-24.650165690985105,33.31613663092888,4.4199981689453125,3.369145711910022,10.373498916625977,-1.0667430348908198,21.813740868142773,4.6533779408675855,16.093619892384368,-12.61226624882562,82.81620999577561,12.648878686181632,5.7201209757583955,10,-7.659999847412109,-9.494998931884766,-23.25749969482422,-26.87999725341797,16.340003967285142,4,-0.11793494888686318,1.5243895914792636,104.87999725341795,-9.285749318801141,100.73999786376952,3.7324013281610986,100.8000030517578,-0.11793494888686318
6397,2020-10-05,103.70999908447266,105.6999969482422,102.43000030517578,105.05999755859376,1594500.0,-0.00479800407247577,1.4866920593294668,-0.49815458678791646,71.28141741362631,68.16155661285799,-6.312609573904297,-10.598672610072683,-18.732827332736306,-23.7913056774905,33.09760817139548,3.2699966430664205,3.6120566452284493,9.151998901367193,-2.882940812310352,21.18693861504474,3.1345290445284206,15.169468758205966,-10.144948632193163,72.77703791528538,4.759515465152475,6.017469856838772,10,-6.3899993896484375,-8.404998779296875,-21.842498779296875,-25.68499755859375,9.639999389648438,0,-0.11445379280076762,-1.7200052584258056,104.20999908447266,1.5243895914792636,104.87999725341795,-9.285749318801141,100.73999786376952,-0.11445379280076762
6398,2020-10-06,101.25,104.61000061035156,100.83000183105469,103.80999755859376,2364600.0,-0.0237199798109049,-1.2235326852824226,1.896296631194642,65.72947658657736,69.99124721692588,-2.3309684511863225,-7.571526248569711,-15.80625932700147,-20.995562614788298,32.532062878682574,3.779998779296875,4.3437524828459715,6.085499954223636,-6.017941312340838,18.18894122078811,0.03377932094139169,12.13722058750588,-5.743358108366479,19.384064230695287,-44.93967800290861,6.051720633282239,10,-2.245002746582017,-5.944999694824219,-17.84749984741211,-21.689998626708984,5.8300018310546875,1,-0.08049384223090272,1.4866920593294668,103.70999908447266,-1.7200052584258056,104.20999908447266,1.5243895914792636,104.87999725341795,-0.08049384223090272
6399,2020-10-07,101.45999908447266,103.37000274658205,100.7699966430664,102.5500030517578,1523000.0,0.00207406503182872,-1.105260556789376,0.42578320577926393,69.53930348921973,70.47983374111799,-0.8318958012774829,-7.13281609953097,-15.520543337275427,-20.91229108742445,32.027313962900806,2.600006103515639,5.281278654180909,5.651499176025396,-6.3469753304032395,17.649973682454032,-0.3477380771889216,11.650736429239714,-4.322420383781747,13.995991859916238,-47.77977957848223,5.9992372532143206,10,-0.7600021362304545,-6.154998779296875,-18.057498931884766,-21.89999771118164,4.849998474121108,2,-0.047999239015638184,-1.2235326852824226,101.25,1.4866920593294668,103.70999908447266,-1.7200052584258056,104.20999908447266,-0.047999239015638184
6400,2020-10-08,103.37999725341795,103.72000122070312,100.41000366210938,101.9800033569336,1355000.0,0.018923695902527626,2.1826871584198364,-1.2843933953481899,76.345763498405,71.78788082240804,-2.0118872269115258,-8.427148584185716,-17.009009077870203,-22.61812469773737,31.18891196025927,3.30999755859375,6.1022365095027595,6.899997329711894,-5.220566965706823,19.02056162513061,0.8397151820025357,12.960279477421253,-4.872431633118836,56.14361740484837,-9.177194911539189,6.060282147709361,10,-1.8950004577636577,-8.074996948242173,-19.977497100830064,-23.81999588012694,4.2099990844726705,3,-0.01799188101922733,-1.105260556789376,101.45999908447266,-1.2235326852824226,101.25,1.4866920593294668,103.70999908447266,-0.01799188101922733
6401,2020-10-09,101.98999786376952,103.27999877929688,101.79000091552734,103.26000213623048,1380000.0,-0.013445535176801138,1.274810138377673,-0.9071498637602475,78.82352577048367,72.89066978826484,0.1494470196841462,-6.156448581171858,-15.185383129687594,-21.02577717608169,31.755011937050316,1.5899963378906108,7.19483065121257,4.750498199462882,-6.7013167817270585,16.202313180652823,-0.9754092911320811,10.476405690057845,-2.3316432309995037,29.867603155602,-38.80387819447172,5.7259074905949685,10,0.05500030517579546,-6.684997558593736,-17.969997406005845,-22.344997406005845,8.09000396728517,4,0.0012746826702181302,2.1826871584198364,103.37999725341795,-1.105260556789376,101.45999908447266,-1.2235326852824226,101.25,0.0012746826702181302
6402,2020-10-12,100.16999816894531,101.79000091552734,99.87000274658205,101.4000015258789,1624200.0,-0.017844884135160166,-1.0983653032381424,0.968503322079492,70.9929876832572,72.96025963527114,2.129065479451185,-3.8601880678461953,-12.858534451406541,-19.051876152293318,31.714771646500328,2.1199951171874716,7.241368604574291,2.5024986267089844,-8.700576131712722,13.705573385130691,-3.099038752501869,8.104036005919838,5.529998779296889,6.329020201808562,-62.14141312810007,5.601537379210853,10,2.615001678466811,-4.864997863769531,-15.129999160766602,-19.554996490478516,8.360000610351562,0,0.2034541804467227,1.274810138377673,101.98999786376952,2.1826871584198364,103.37999725341795,-1.105260556789376,101.45999908447266,0.2034541804467227
6403,2020-10-13,98.76000213623048,100.0500030517578,97.56999969482422,99.3000030517578,1675200.0,-0.014076031331624383,1.4313747489593935,0.4390239363846462,67.06937546884663,72.76747174505579,3.597579784113151,-2.1359825358342874,-10.90216799744961,-17.477051572840267,30.895228507420658,2.5999984741210938,7.311070760888612,0.823502349853527,-10.203076664581872,11.850081364288926,-4.689787157364165,6.336791857071219,6.823394927978512,19.34962839275392,-48.137714167888554,5.513289507217697,10,2.87499618530272,-3.4550018310547017,-13.720003128051772,-18.145000457763686,11.400001525878892,1,0.14773183497672493,-1.0983653032381424,100.16999816894531,1.274810138377673,101.98999786376952,2.1826871584198364,103.37999725341795,0.14773183497672493
6404,2020-10-14,99.2300033569336,100.37999725341795,98.66999816894531,98.95999908447266,1288000.0,0.004759024003004653,-3.023498366423691,-0.5000070642422451,55.10097191677391,69.95000074214305,3.2305918719327025,-2.2271404935354155,-10.873226007237633,-17.7524300108593,30.0061134604262,1.709999084472642,6.923133769834536,0.9805034637451229,-9.805242732186073,11.766249659676319,-4.412369634220468,6.373376561710714,6.032857812500012,26.99192276821657,-36.832761393404155,5.392873097965597,10,2.4049949645996094,-3.9250030517578125,-14.10250473022461,-18.18500518798828,10.569999694824205,2,0.07910912232749201,1.4313747489593935,98.76000213623048,-1.0983653032381424,100.16999816894531,1.274810138377673,101.98999786376952,0.07910912232749201
6405,2020-10-15,100.12999725341795,101.08999633789062,97.87000274658205,98.11000061035156,1183200.0,0.009069775935077296,-1.5760027343833627,7.481350664029335,57.55873330192734,68.04906168101303,1.7723324297438552,-2.5896717150851174,-11.229997766311897,-18.495938620845706,29.728229672085938,3.2199935913085795,6.480309512441323,1.4549976348876754,-8.892069708024493,11.802064977799844,-3.718536036568409,6.62853130634376,4.825149457031273,44.83358965074446,-15.906110240358807,5.173533671456086,10,1.5050010681152486,-4.824996948242173,-14.347497940063462,-19.084999084472642,8.319999694824247,3,0.061719769047180906,-3.023498366423691,99.2300033569336,1.4313747489593935,98.76000213623048,-1.0983653032381424,100.16999816894531,0.061719769047180906
6406,2020-10-16,98.94000244140624,100.5,98.3000030517578,100.0999984741211,1198300.0,-0.01188449859835683,1.2448958937489685,-0.5742564160670894,45.27649546806544,65.15962590928405,2.387203418241654,-0.7306728373904576,-9.523264589612623,-17.204128045658408,29.910422896418442,2.1999969482422017,6.088022324378642,-0.18349723815919106,-9.684895978833296,9.317901502514914,-4.9341966084962365,4.567202132177854,5.719738388417994,32.464510670301436,-22.968264211481177,4.75069937033705,10,2.149997711181655,-3.6350021362304545,-12.75500106811522,-17.895004272460923,10.639999389648452,4,0.08742665942025862,-1.5760027343833627,100.12999725341795,-3.023498366423691,99.2300033569336,1.4313747489593935,98.76000213623048,0.08742665942025862
6407,2020-10-19,96.61000061035156,100.4800033569336,96.12999725341795,99.58999633789062,1238900.0,-0.0235496439615972,-1.2081235573869447,2.5689706201534777,39.23984216115391,62.2163331953481,4.027713974961657,2.4187810200003526,-6.775796640418818,-14.751933357285736,31.03206480205763,4.350006103515639,4.829447183659269,-2.9549991607666044,-10.936002447108095,5.026004125574886,-6.94550080393735,1.0355024824041408,7.766150574072668,9.677488821243205,-39.35993594333699,3.9905016431707425,10,3.3149986267089844,-1.0700035095214844,-10.444999694824219,-15.56500244140625,16.849998474121094,0,0.1394265721519914,1.2448958937489685,98.94000244140624,-1.5760027343833627,100.12999725341795,-3.023498366423691,99.2300033569336,0.1394265721519914
6408,2020-10-20,98.33999633789062,99.33999633789062,96.41000366210938,97.31999969482422,1201200.0,0.01790700462280803,-1.0633833275575364,-0.34228124343947935,44.32354731871958,59.41458250973697,2.057938730160174,1.42001263712379,-8.139244005772426,-16.306282597844543,31.71728491569673,2.92999267578125,3.927695631805662,-1.643003082275385,-8.27136267831142,4.9853565137606495,-4.957182880293402,1.6711767157426323,5.541385610673231,44.55644137901347,-0.7328822603294114,3.3141797980180208,10,1.5850028991699219,-2.799999237060547,-12.067495346069336,-17.294998168945312,12.240005493164062,1,0.10362012223789385,-1.2081235573869447,96.61000061035156,1.2448958937489685,98.94000244140624,-1.5760027343833627,100.12999725341795,0.10362012223789385
6409,2020-10-21,97.69000244140624,98.06999969482422,96.6999969482422,97.94000244140624,873300.0,-0.00660965955551851,4.372617658498283,-0.2450988458632838,29.63170928544217,54.22413204162998,2.3656984530985596,2.8202575486951673,-7.206838293528605,-15.505791016271033,32.122127000593906,1.6399993896484233,3.1259161791710284,-2.677497100830095,-7.518826143721853,2.1638319420616625,-5.098161622275967,-0.25683257938422344,5.726296425448865,31.45172330518959,-6.762015368246111,2.4206645214458753,10,2.014995574951186,-2.1500053405761577,-9.525003433227525,-15.580005645751939,12.259994506835966,2,0.12764869392016398,-1.0633833275575364,98.33999633789062,-1.2081235573869447,96.61000061035156,1.2448958937489685,98.94000244140624,0.12764869392016398
6410,2020-10-22,99.81999969482422,99.9000015258789,97.25,97.79000091552734,882700.0,0.021803635993310033,1.4200900197876314,-8.1199951171875,38.51385070636883,49.745279256728324,-0.36027744771632797,0.935930560895855,-9.038679671336581,-17.468343196838163,31.334240422960825,2.6500015258789062,2.6426277880246687,-0.6729999542236271,-5.306269799912187,3.9602698914649324,-2.989634877067914,1.6436349686206597,3.159121075224647,84.43936206429991,49.72494163218829,2.31663492284428,10,-0.8600006103515625,-4.280002593994141,-11.504999160766602,-17.560001373291016,8.160003662109375,3,0.09997999787061773,4.372617658498283,97.69000244140624,-1.0633833275575364,98.33999633789062,-1.2081235573869447,96.61000061035156,0.09997999787061773
6411,2020-10-23,99.52999877929688,100.5199966430664,96.54000091552734,100.5199966430664,1454300.0,-0.0029052385936080283,7.040412758841255,-0.4876839699935357,38.94178117167493,46.184034088774744,-0.50950402830955,1.4880977067476664,-8.446133639424431,-17.135587006724876,30.40740630834206,3.9799957275390625,2.0081952124408247,-1.081000900268549,-5.471797534459981,3.3097957339228827,-3.2763992173642578,1.1143974168271598,3.0381745797541413,77.44879267856095,45.584835685765896,2.195398317095713,10,-0.9200019836425781,-3.990001678466797,-11.214998245239258,-17.270000457763672,10.980003356933608,4,0.08962120243490612,1.4200900197876314,99.81999969482422,4.372617658498283,97.69000244140624,-1.0633833275575364,98.33999633789062,0.08962120243490612
6412,2020-10-26,95.4000015258789,98.72000122070312,94.0199966430664,98.72000122070312,1440000.0,-0.04149499953854163,1.8313283190741776,3.353542281579211,35.780244919880076,42.707464027778464,3.2103117444452636,5.491686244524175,-4.03987006328714,-12.988172547384224,28.951599854252695,5.510002136230469,0.8500606398715433,-4.95199813842774,-9.923233765331958,0.019237488476477438,-7.437615951879849,-2.4663803249756313,6.7818812668341195,21.23084435096154,-11.707280961837021,2.4856178134521096,10,2.1549949645996094,0.13999557495117188,-7.085000991821289,-13.140003204345703,14.229995727539048,0,0.14863731738336727,7.040412758841255,99.52999877929688,1.4200900197876314,99.81999969482422,4.372617658498283,97.69000244140624,0.14863731738336727
6413,2020-10-27,95.83999633789062,96.54000091552734,94.66999816894531,95.5500030517578,1691800.0,0.004612104873943368,1.2130178049044746,-0.08734738337022069,36.490355218606325,40.63961772798206,2.584324492486587,4.912936326891582,-4.187309373757557,-13.40082949217475,27.350728986207663,1.8700027465820312,-0.3217397295120463,-4.264002990722659,-9.621044712238657,1.0930387307933387,-6.942523851480658,-1.5854821299646602,5.6889355628506735,27.99999530498798,-7.031214982624629,2.678520860758002,10,1.7150001525878906,0.7350006103515625,-7.524995803833008,-13.579998016357422,16.95000457763672,1,0.18384811581650595,1.8313283190741776,95.4000015258789,7.040412758841255,99.52999877929688,1.4200900197876314,99.81999969482422,0.18384811581650595
6414,2020-10-28,90.19000244140624,93.81999969482422,89.88999938964844,93.66999816894531,2993100.0,-0.05895235926934872,1.079365912338632,-12.00026308866034,23.11452103467566,36.812483031620765,7.61828482485015,10.25795658865728,1.7301130279811616,-7.742502575869622,25.957636358397647,5.9499969482421875,-1.3180384125108304,-9.386497116088876,-16.324306963144537,-2.448687269033215,-12.855402039616706,-5.917592192561045,10.738214638721075,2.822230755152221,-28.31820110349922,3.468904923527829,10,5.014995574951186,7.129997253417983,-1.8750019073486186,-7.835002899169908,24.629997253417983,2,0.22607826630113714,1.2130178049044746,95.83999633789062,1.8313283190741776,95.4000015258789,7.040412758841255,99.52999877929688,0.22607826630113714
6415,2020-10-29,92.51000213623048,93.5,89.9000015258789,90.19000244140624,1577500.0,0.025723468588788156,-1.4827562620195787,-0.666667397452486,31.382540706148646,35.26871028029668,4.585983309256406,7.340039226155213,-0.1945615490440673,-9.979120469146565,24.223432101803883,3.5999984741210938,-2.1256867216726647,-6.4479976654052535,-13.597383874395234,0.7013885435847271,-10.022690769900237,-2.8733045609102703,7.314393174848945,24.647257041760852,-6.379301813365956,3.5746931044949877,10,2.694995880126939,5.2849960327148295,-4.195001602172866,-9.62500381469728,19.610000610351562,3,0.18852009954912274,1.079365912338632,90.19000244140624,1.2130178049044746,95.83999633789062,1.8313283190741776,95.4000015258789,0.18852009954912274
6416,2020-10-30,91.91999816894531,93.0500030517578,89.33999633789062,91.70999908447266,1492400.0,-0.006377731636156847,2.0040432557320873,0.09051685866215807,32.975625576613666,34.572686215347765,4.554425869295287,7.338338575476541,0.7585349184824395,-9.258501488214307,22.355989889048722,3.7100067138671733,-2.6075860397754127,-6.423501586914057,-13.781818749000394,0.93481557517228,-10.102660167957225,-2.7443430058708884,6.910957549991011,27.50533569318463,-6.370785390126191,3.6791585810431657,10,3.009998321533203,5.599998474121094,-1.0625,-6.6100006103515625,19.730003356933594,4,0.17471720526441503,-1.4827562620195787,92.51000213623048,1.079365912338632,90.19000244140624,1.2130178049044746,95.83999633789062,0.17471720526441503
6417,2020-11-02,91.83999633789062,92.98999786376952,90.22000122070312,92.86000061035156,1185600.0,-0.0008703419565745385,3.3281238824119184,-4.857184377838329,34.8907979057452,33.5246029472395,4.343401518384425,6.833848867765056,1.1501576919056902,-8.96974287949844,20.380664877812553,2.769996643066392,-3.276264085784092,-5.910003280639643,-13.36003814920008,1.5400315879207938,-9.635020714919861,-2.1849858463594245,5.852044255320209,34.72220014644189,-0.9504698396145201,3.725017434280215,11,3.0900001525878906,5.680000305175781,-0.9724960327148438,-5.5099945068359375,22.550003051757812,0,0.2032883987674674,2.0040432557320873,91.91999816894531,-1.4827562620195787,92.51000213623048,1.079365912338632,90.19000244140624,0.2032883987674674
6418,2020-11-03,93.0999984741211,93.7699966430664,92.08000183105469,93.0,1259100.0,0.013719536002535948,1.3472234731884096,-0.09803730907894147,37.06202585945927,34.350193677685844,2.5277593473391846,5.198492236810068,0.2173623941711611,-10.059603198839966,18.777862673121028,1.9300003051757812,-3.590952023112891,-4.2425010681152315,-11.77755213918536,3.292550002954897,-8.010026603650303,-0.4749755325801601,3.589796808451311,83.92855622331629,45.20978877875922,3.7675255355350674,11,1.8299980163574219,4.4199981689453125,-0.8649978637695312,-5.93499755859375,22.340003967285142,1,0.17755101020642527,3.3281238824119184,91.83999633789062,2.0040432557320873,91.91999816894531,-1.4827562620195787,92.51000213623048,0.17755101020642527
6419,2020-11-04,96.58999633789062,98.12999725341795,92.5999984741211,93.86000061035156,2422700.0,0.03748655124564415,-1.1066662016368993,27.300373846036468,43.26483226203341,34.87808051720413,-1.2680305967683125,1.396540420364488,-2.8894241243397403,-13.366379329372336,16.725924970405185,5.529998779296861,-3.5085491278539678,-0.5090030670166072,-7.794422345662582,6.776416211629368,-4.151712706339595,3.13370657230638,-7.25,82.48008242175545,42.6951122592796,3.64270963932299,11,-1.6599998474121094,0.9300003051757812,-3.9599971771240234,-9.194995880126953,16.1300048828125,2,0.16771927934406317,1.3472234731884096,93.0999984741211,3.3281238824119184,91.83999633789062,2.0040432557320873,91.91999816894531,0.16771927934406317
6420,2020-11-05,101.5199966430664,101.5199966430664,96.69000244140624,96.69000244140624,2770700.0,0.051040485475635444,1.000000000000006,1.7692314141510173,54.297128250404924,36.58423019261858,-6.628594272220553,-3.8788203347303636,-7.374893701256866,-18.085983173432183,15.02538526873235,4.930000305175781,-3.5505442049006604,4.513997268676761,-2.475297391997344,11.503291929350866,1.0193499383397153,8.008644599013806,-12.004200286865228,100.0,56.83987182126931,3.494647330337049,11,-6.090000152587891,-4.0,-8.23499870300293,-13.46999740600586,10.990005493164077,3,0.1310087026353952,-1.1066662016368993,96.58999633789062,1.3472234731884096,93.0999984741211,3.3281238824119184,91.83999633789062,0.1310087026353952
6421,2020-11-06,102.12000274658205,103.16000366210938,100.5,100.97000122070312,5172200.0,0.0059102258013779,-1.5454532180286995,0.23809583984254903,59.73843218424902,39.24625099977068,-7.624354466027256,-4.710075433418567,-7.611912554103114,-18.429730662003024,13.371124693018729,2.660003662109375,-3.228566736915255,5.107503128051775,-1.901522388574051,12.1165286446776,1.6029903697388619,8.612015886364688,-12.124038378906263,91.962900159899,42.72640817669327,3.5045127583129156,11,-5.8700027465820455,-4.600006103515639,-7.787502288818374,-12.690002441406264,12.309997558593736,4,0.09792400833376114,1.000000000000006,101.5199966430664,-1.1066662016368993,96.58999633789062,1.3472234731884096,93.0999984741211,0.09792400833376114
6422,2020-11-09,120.5500030517578,125.95999908447266,112.8000030517578,115.91999816894531,6141700.0,0.18047395034752478,-1.42134350399227,4.026085860428643,74.6832757666364,43.48990883844069,-24.710194955964212,-22.698748776395476,-25.58945881138453,-36.492743099718666,13.434240531125644,23.83999633789061,-2.763027175204712,22.5185031890869,9.897487927460077,35.13951845071372,16.20799555827348,28.82901081990032,-29.764196326416,84.03188762900778,32.79049351739867,6.3105076308134125,11,-12.900005340576158,-12.900005340576158,-24.91750335693358,-30.78500366210936,-4.060005187988281,0,-0.07382829780649369,-1.5454532180286995,102.12000274658205,1.000000000000006,101.5199966430664,-1.1066662016368993,96.58999633789062,-0.07382829780649369
6423,2020-11-10,113.3499984741211,119.66999816894531,111.83999633789062,118.0,3203000.0,-0.05972629112705541,-1.0417199248400764,-1.004318924833244,65.19207969978615,48.16519313456408,-16.500384235710882,-15.125127546551937,-17.90849719876215,-28.90225939286779,14.229129298697865,8.710006713867173,-2.4206907971972527,14.588998794555664,0.22449642823634974,28.95350116087498,7.406747611396014,21.771249977715314,-19.750256360048823,62.200238670143506,8.106292829865893,7.182251183159656,11,-5.700000762939453,-5.700000762939453,-17.037498474121094,-23.560001373291016,5.270004272460952,1,0.009175129506197477,-1.42134350399227,120.5500030517578,-1.5454532180286995,102.12000274658205,1.000000000000006,101.5199966430664,0.009175129506197477
6424,2020-11-11,107.08000183105469,113.93000030517578,105.5199966430664,113.93000030517578,2634800.0,-0.05531536592387254,1.455476068755896,1.4731174680262844,56.51939843430246,50.958177326581165,-8.473684446073136,-8.682005825797972,-11.23563699959763,-22.29152367380523,14.465122766936437,8.410003662109375,-1.7693479719388563,7.926502227783203,-6.91309357921682,22.766098034783226,0.5067043242831915,15.346300131283215,-10.891439159350384,35.49709798859738,-14.148704289202023,7.419797903500009,11,0.5699958801269531,0.5699958801269531,-9.925003051757812,-17.29000473022461,9.080001831054688,2,0.07807247354684899,-1.0417199248400764,113.3499984741211,-1.42134350399227,120.5500030517578,-1.5454532180286995,102.12000274658205,0.07807247354684899
6425,2020-11-12,106.30999755859376,107.47000122070312,104.51000213623048,106.0199966430664,1828300.0,-0.007190925096133283,1.2681913715035598,-0.04233590950756631,56.036323305896865,53.5204770742793,-6.191380307755111,-7.826543434558957,-10.165604664998327,-21.24566720712039,14.918675644604113,2.959999084472642,-1.1230096107607181,6.847497940063491,-8.33120537312864,22.02620125325562,-0.7418537165325745,14.436849596659556,-7.739719973867992,22.820101207847724,-22.345946882405546,7.5893516565960635,11,1.7800025939941264,1.3400001525878764,-8.30749893188478,-16.520000457763686,10.610000610351548,3,0.0602953984508976,1.455476068755896,107.08000183105469,-1.0417199248400764,113.3499984741211,-1.42134350399227,120.5500030517578,0.0602953984508976
6426,2020-11-13,107.58999633789062,107.88999938964844,105.5500030517578,106.55999755859376,1653200.0,0.012040248412115595,1.871152549988784,3.5517087158978065,61.433121014550515,56.469624086368775,-5.604172550267521,-8.88059212313776,-11.08550790079434,-22.16707928595895,15.413655180427133,2.339996337890639,0.5499347271714612,7.694997024536136,-7.9080323215790145,23.298026370651286,-0.1065176485214323,15.496511697593704,-6.828541033185104,14.358949369979035,-32.43706276922027,7.801514673057574,11,1.4300041198730469,0.060001373291015625,-9.194997787475586,-17.799999237060547,12.050003051757812,4,0.045729212434289845,1.2681913715035598,106.30999755859376,1.455476068755896,107.08000183105469,-1.0417199248400764,113.3499984741211,0.045729212434289845
6427,2020-11-16,110.08000183105469,112.70999908447266,107.95999908447266,111.05999755859376,2070400.0,0.0231434666597079,1.219626801286302,-0.9514532902729077,62.86127295088248,59.33620709652691,-5.849921189315012,-10.86686714955107,-13.184862214670659,-24.340734177867972,16.873990084850345,5.120002746582031,2.022353194581754,9.511502456665042,-6.647444915560982,25.670449828891066,1.432028770552023,17.59097614277806,-7.302663023967796,36.74143240410029,-11.918590183982637,8.079473686113015,11,-0.8000030517578125,-2.430004119873047,-11.40500259399414,-20.29000473022461,9.5,0,0.03951670059741863,1.871152549988784,107.58999633789062,1.2681913715035598,106.30999755859376,1.455476068755896,107.08000183105469,0.03951670059741863
6428,2020-11-17,108.52999877929688,110.5999984741211,107.12999725341795,110.33999633789062,1424100.0,-0.014080696093525469,1.9785394796298723,1.8469443363176066,67.8891800473719,62.07224573934229,-2.1020498281060895,-8.974436306306501,-11.249006833969176,-22.453995949041115,18.34678767337317,3.470001220703139,3.568333198205181,7.451999282836908,-9.050041709592307,23.954040275266124,-0.7990212133776993,15.703019779051516,-3.8980471500191243,42.67513189460086,-11.29631690139015,8.251020496214611,11,2.795001983642578,-0.8800010681152344,-9.48499870300293,-18.740001678466797,9.360000610351562,1,0.07334376830372813,1.219626801286302,110.08000183105469,1.871152549988784,107.58999633789062,1.2681913715035598,106.30999755859376,0.07334376830372813
6429,2020-11-18,110.16000366210938,112.04000091552734,107.5999984741211,108.01000213623048,2031800.0,0.015018933945878166,-1.9898917245719716,-1.1878477491148125,67.45104902226282,63.53379249177095,-1.7933048673297236,-10.142321642844706,-12.448854642616965,-23.79312776605562,19.95378561731675,4.44000244140625,5.234322019826507,8.458504104614263,-8.442051317262894,25.35905952649142,0.008226393675684562,16.908781815552842,-3.8218082364160324,68.90248327580267,10.758163702588675,8.450277710938579,11,3.069995880126953,-2.5100059509277344,-11.690004348754883,-20.370006561279297,7.579994201660142,2,0.07679737475701054,1.9785394796298723,108.52999877929688,1.219626801286302,110.08000183105469,1.871152549988784,107.58999633789062,0.07679737475701054
6430,2020-11-19,109.8000030517578,110.29000091552734,107.6500015258789,108.8000030517578,1409800.0,-0.003267979288161582,1.6666718043171294,0.4651159489718098,67.75923256273559,64.42499253382502,-0.15116572311723075,-9.482480178950482,-11.698177084106987,-23.127662717432784,21.082645088882472,2.6399993896484375,6.914130685319719,7.599503326415999,-9.652818367601427,24.851825020433424,-1.0266575205927069,16.225664173424704,16.159996032714858,59.357574788886104,-2.5523904196478995,8.626160847008713,11,5.434997558593764,-2.1500053405761577,-11.330003738403306,-20.01000595092772,8.759994506835966,3,0.05792350121660372,-1.9898917245719716,110.16000366210938,1.9785394796298723,108.52999877929688,1.219626801286302,110.08000183105469,0.05792350121660372
6431,2020-11-20,108.4499969482422,109.86000061035156,106.88999938964844,109.8499984741211,1598200.0,-0.012295137213058416,3.1830832299071044,-1.400001525878892,66.09183355187204,63.47038784329564,2.4486823335835197,-7.8314697366975565,-9.863577054248168,-21.482370153882258,22.472808979854957,2.970001220703125,8.28965117022193,5.803497314453139,-11.61850142326118,23.225496052167458,-2.90750205440402,14.514496683310298,17.143802185058576,26.80408316827035,-36.952699286656156,8.710999368857163,11,3.640003204345689,-0.7999992370605611,-9.97999763488771,-18.24499893188478,9.100006103515597,4,0.07810052059978778,1.6666718043171294,109.8000030517578,-1.9898917245719716,110.16000366210938,1.9785394796298723,108.52999877929688,0.07810052059978778
6432,2020-11-23,109.58000183105469,111.95999908447266,108.77999877929688,111.4499969482422,1830800.0,0.010419593495717416,1.2006927174905886,1.335709342183445,66.00620873434684,63.560846624913495,-0.4481936667450128,-8.268611602725656,-10.640930300032267,-22.28628350989179,24.701996607855996,3.5100021362304545,9.053540103682437,6.22450218200683,-11.109715803415554,23.558720167429215,-2.442606810704362,14.891611174718022,15.265645312499998,52.23304163870457,-8.60151695612165,8.667108992711194,11,-0.3600006103515625,-1.9300041198730469,-11.382501602172852,-19.275001525878906,9.540000915527358,0,0.0918050501048886,3.1830832299071044,108.4499969482422,1.6666718043171294,109.8000030517578,-1.9898917245719716,110.16000366210938,0.0918050501048886
6433,2020-11-24,113.45999908447266,114.41999816894531,110.6500015258789,110.8499984741211,1522100.0,0.03540789549720902,-1.5049857297110965,-1.3957258959462,66.26180058596421,64.64333575287591,-4.817564815839546,-11.342410848715872,-14.172980108653007,-25.817669782788528,27.14902342838792,4.839996337890625,9.773039198364344,9.223499298095703,-8.292518523316701,26.739517119508108,0.465490387389508,17.9815082088019,10.66742214892578,87.25100610756942,27.950120003892444,8.758008910706202,11,-3.9949989318847656,-5.810001373291016,-15.727500915527344,-23.05500030517578,2.779998779296861,1,0.05393973907954641,1.2006927174905886,109.58000183105469,3.1830832299071044,108.4499969482422,1.6666718043171294,109.8000030517578,0.05393973907954641
6434,2020-11-25,110.58000183105469,111.01000213623048,108.54000091552734,110.37000274658205,1179500.0,-0.025383371026415857,3.616826028364147,0.08045940052265181,59.09273353444581,64.98293688938135,-1.5521016721148726,-7.227057838889266,-10.958109887828272,-22.55756148152166,28.149800541250368,4.9199981689453125,7.983754844423586,5.32400207519531,-11.088445115841665,21.736449266232285,-2.8822215203231707,13.53022567071379,12.857922528593747,49.00402443027766,-4.936010101291437,8.206223595518486,11,-0.595001220703125,-2.930004119873047,-12.847503662109375,-19.960002899169922,7.519996643066406,2,0.06610596344320951,-1.5049857297110965,113.45999908447266,1.2006927174905886,109.58000183105469,3.1830832299071044,108.4499969482422,0.06610596344320951
6435,2020-11-27,109.9499969482422,111.63999938964844,109.12000274658205,110.13999938964844,613700.0,-0.0056972768346940095,-1.7243341773822651,-0.9047774750227002,57.85355029880122,64.58520680985366,-0.3927671452972845,-5.5057853220274495,-9.950127249935107,-21.56209948927203,29.23200511510161,2.519996643066392,7.019563175047807,3.821997451782238,-11.55991599885401,19.203910902418485,-3.8689592735358787,11.512954177100355,12.826010412606237,40.63742436462249,-8.142137414137764,7.690956725318122,11,0.7050018310546733,-2.299999237060561,-12.327499389648452,-17.67499923706056,10.950004577636705,4,0.07085039683261085,3.616826028364147,110.58000183105469,-1.5049857297110965,113.45999908447266,1.2006927174905886,109.58000183105469,0.07085039683261085
6436,2020-11-30,107.9800033569336,109.25,105.48999786376952,109.11000061035156,2667700.0,-0.017917177316848498,4.333351369777793,5.947277545776224,31.177012117225246,61.064733383891735,1.8309061845512815,-2.3936495276248735,-7.5640616996810195,-19.205972385345717,29.906339136526107,4.459999084472685,6.968894415133548,1.0490036010742188,-12.81144311389778,14.909450316046218,-5.881219756411781,7.9792269585602185,14.160563685066847,27.883599194513785,-15.757794004677542,6.930223357485996,11,1.9749946594238281,-0.3300056457519531,-10.730005264282227,-15.705005645751953,15.969993591308608,0,0.09798105086816356,-1.7243341773822651,109.9499969482422,3.616826028364147,110.58000183105469,-1.5049857297110965,113.45999908447266,0.09798105086816356
6437,2020-12-01,110.51000213623048,111.16999816894531,107.68000030517578,109.1999969482422,1994100.0,0.023430252830552778,1.6539935425665828,-1.1592994443356672,45.0557195189659,58.52768221406885,-0.7059173030882988,-3.6398384862835655,-9.569410084791201,-21.34318109040494,30.710948204891597,3.4899978637695312,7.085215706815177,2.6455020904541158,-9.320892415215766,14.611896596123998,-3.3376951623808253,8.628699343289057,10.6315307550761,56.21505152190633,14.304846944359603,5.983197252834938,12,-0.5550041198730611,-2.8600044250488423,-13.435005187988295,-18.235004425048842,13.83999633789061,1,0.06370464916694862,4.333351369777793,107.9800033569336,-1.7243341773822651,109.9499969482422,3.616826028364147,110.58000183105469,0.06370464916694862
6438,2020-12-02,109.62999725341795,110.25,107.72000122070312,109.45999908447266,1766200.0,-0.007963124294647184,2.5886414302101595,0.1297690806907087,55.46505083695969,57.19590463792406,0.3872555593543865,-1.5367411570627638,-8.235086960813234,-20.084449109708245,31.877451942184294,2.790000915527358,6.76482891343025,0.9389972686767436,-8.81199478567234,10.689989323025827,-3.936498758497791,5.814493295851278,10.572443536236406,67.31704654425714,23.579607128755924,4.875496027174542,12,0.32500076293946734,-1.979999542236314,-13.082500457763658,-17.354999542236314,15.630004882812528,2,0.08656394901869091,1.6539935425665828,110.51000213623048,4.333351369777793,107.9800033569336,-1.7243341773822651,109.9499969482422,0.08656394901869091
6439,2020-12-03,112.79000091552734,113.80999755859376,108.62000274658205,109.5999984741211,3856400.0,0.028824261071582535,-1.0155343545376545,18.76492235885625,62.597195339903706,56.62234494649829,-2.6378481365275377,-3.6057199190223344,-10.89533045536129,-22.8439844894681,34.378460135520456,5.189994812011719,6.199461229392625,3.2890007019042997,-4.775010062794834,11.353011466603434,-0.7430046804452672,7.321006084253867,6.529693298573932,87.74042451346547,39.648664075128316,4.032005382349564,12,-2.835002899169922,-5.140003204345703,-15.725004196166992,-20.515003204345703,14.540000915527344,3,0.030587790763704437,2.5886414302101595,109.62999725341795,1.6539935425665828,110.51000213623048,4.333351369777793,107.9800033569336,0.030587790763704437
6440,2020-12-04,114.81999969482422,114.93000030517578,112.81999969482422,113.37999725341795,2790800.0,0.01799803850358339,1.5421638018200203,0.4514110781593845,63.6569640571394,56.351803891528,-4.336951820832766,-4.836180640911792,-12.627335456410691,-24.556481699021987,36.1349692441795,2.1399993896484375,5.534838186354989,4.653999328613281,-2.810091747882481,12.118090405109044,0.9219537903653929,8.38604486686117,3.6699127382571533,98.83473959848705,44.55612958347136,3.7320455382478834,12,-4.6100006103515625,-7.170001983642578,-18.5575008392334,-22.545001983642578,10.040000915527344,4,0.02856644128213426,-1.0155343545376545,112.79000091552734,2.5886414302101595,109.62999725341795,1.6539935425665828,110.51000213623048,0.02856644128213426
6441,2020-12-07,112.12000274658205,113.58000183105469,110.47000122070312,113.4800033569336,1445600.0,-0.023515040545361354,2.9871865096443524,-0.9444432670707221,53.8230879413029,54.99812380341201,-1.1863778447091846,-1.421476055614633,-9.650061654906196,-21.512660016660945,37.374294595406376,4.349998474121094,4.71004366542212,1.454002380371108,-5.013978052808696,7.921982813550912,-1.779987836218794,4.68799259696101,5.589914812340609,61.24141298491399,4.548478869796455,3.2339902165899,12,-1.9100036621093892,-4.470005035400405,-15.620004653930678,-19.845005035400405,10.979995727539048,0,0.07830894188561288,1.5421638018200203,114.81999969482422,-1.0155343545376545,112.79000091552734,2.5886414302101595,109.62999725341795,0.07830894188561288
6442,2020-12-08,111.6500015258789,112.41999816894531,110.23999786376952,111.4499969482422,1598900.0,-0.004191947994912737,1.5057505535702704,-0.14706212343905134,56.09375209547466,53.86834063780206,-0.43792009303601276,-1.7417270397636884,-9.012459617137708,-20.711169576479904,35.63436484971605,2.1800003051757955,3.860144801491117,1.4290012359619197,-3.1138800555182513,5.971882527442091,-0.8424394097781658,3.7004418817020053,5.3267208513345565,54.5076394481016,-3.794932788300784,2.271440645740089,12,-1.44000244140625,-3.5600013732910156,-15.425004959106445,-19.375003814697266,9.430000305175781,1,0.11016565386711918,2.9871865096443524,112.12000274658205,1.5421638018200203,114.81999969482422,-1.0155343545376545,112.79000091552734,0.11016565386711918
6443,2020-12-09,114.38999938964844,115.16999816894531,111.63999938964844,112.5,1450600.0,0.024540956796444302,1.046377914099576,9.449780659928194,57.91837263998693,53.73785609397329,-3.388456623861657,-4.637587245818338,-11.556654465489103,-23.048965684457443,34.18892096307356,3.529998779296875,3.2432723553251748,4.116999053955084,-0.5972626965180581,8.831260804428226,1.7598681787185058,6.474129929191662,1.8975195167583934,88.09161336764036,29.843916241881118,2.357130875236572,12,-4.060001373291016,-5.369998931884766,-18.165002822875977,-22.115001678466797,9.730003356933608,2,0.08707054058585806,1.5057505535702704,111.6500015258789,2.9871865096443524,112.12000274658205,1.5421638018200203,114.81999969482422,0.08707054058585806
6444,2020-12-10,115.44000244140624,115.9000015258789,112.16000366210938,114.0500030517578,1437200.0,0.009179150776818856,2.2380968108436203,0.7354496500165505,60.29196625024294,54.00879119968904,-4.108637003357771,-5.300949579677379,-12.39268189809789,-23.70589826757424,34.198309755319954,3.7399978637695312,2.572961172344151,4.749002075195293,-0.24727957580202542,9.74528372619261,2.2508612496966265,7.247142900693959,-9.950004577636719,91.87281295324752,32.37068958651446,2.4981408254986595,12,-4.745002746582017,-6.160003662109361,-19.215005874633775,-22.100002288818345,9.119995117187528,3,0.08506583062321549,1.046377914099576,114.38999938964844,1.5057505535702704,111.6500015258789,2.9871865096443524,112.12000274658205,0.08506583062321549
6445,2020-12-11,112.72000122070312,115.45999908447266,110.75,113.98999786376952,1313100.0,-0.023562033638068414,1.2375297428657897,-0.9136670508809382,57.420930897372564,56.92478217526097,-1.0665483148299728,-2.188299780435244,-9.619364970010196,-20.63483062494373,34.2880579922072,4.709999084472656,1.492837701750915,1.708500671386716,-2.912793192006191,6.329794534779623,-0.6021462603097376,4.019147603083169,-7.021803283691426,43.816285376913555,-19.00309709213927,2.3106469316964557,12,-0.9300003051757812,-1.3950004577636719,-16.495004653930664,-19.050003051757812,12.239997863769531,4,0.12961320486277783,2.2380968108436203,115.44000244140624,1.046377914099576,114.38999938964844,1.5057505535702704,111.6500015258789,0.12961320486277783
6446,2020-12-14,112.51000213623048,115.68000030517578,111.1500015258789,114.3499984741211,1347000.0,-0.0018630152785525933,1.0133327907986112,1.448819843687115,55.26032399588536,58.0586271171409,-0.16359699004551942,-1.6767764106037504,-9.335791783364996,-20.051942216389463,34.34614112441858,4.529998779296875,1.0755613759862257,1.2525012969970817,-3.118965726436656,5.623968320430819,-0.9332322147197942,3.4382348087139576,-6.607768127441446,40.106056603061866,-23.058845843813792,2.185733511716871,12,-0.7000007629394673,0.7199974060058452,-16.035005569458022,-18.84000396728517,9.47000122070311,0,0.10976800497405859,1.2375297428657897,112.72000122070312,2.2380968108436203,115.44000244140624,1.046377914099576,114.38999938964844,0.10976800497405859
6447,2020-12-15,114.43000030517578,114.95999908447266,112.37000274658205,113.86000061035156,1440100.0,0.017065133165854007,2.1779149718928714,-0.3097830593932985,51.87331256000523,57.6595450863682,-1.641710573523028,-3.4300337724994137,-11.142269404511055,-21.62353959633552,33.88088033273198,2.589996337890611,0.8282256985575032,2.9549995422363224,-1.59884934025051,7.508848424723155,0.6780751009929133,5.2319239834797315,-8.327810946044949,71.45629543377169,10.869756941080894,2.2769244412434135,12,-2.1699981689453125,0.8050003051757812,-17.545001983642578,-20.585002899169922,5.569999694824219,1,0.07576682815540603,1.0133327907986112,112.51000213623048,1.2375297428657897,112.72000122070312,2.2380968108436203,115.44000244140624,0.07576682815540603
6448,2020-12-16,116.48999786376952,118.1999969482422,113.41999816894531,113.56999969482422,1674800.0,0.018002250748054616,-1.968942215651161,5.122806547897875,61.786988641118676,57.56952211983653,-2.9349219469302312,-5.125920394159721,-12.983163259526052,-23.283375173001446,33.75800789006777,4.779998779296889,2.0896752630348487,4.616997146606437,-0.23475008675264064,9.468744379965514,2.191123529926898,7.0428707632859755,-10.191852261303723,77.04698275244056,14.37589234307994,2.4258736166795414,12,-2.2700004577636577,-4.399997711181626,-8.840000152587876,-11.619998931884751,2.0900039672851705,2,0.0394025586012372,2.1779149718928714,114.43000030517578,1.0133327907986112,112.51000213623048,1.2375297428657897,112.72000122070312,0.0394025586012372
6449,2020-12-17,118.62000274658205,119.36000061035156,115.3499984741211,118.5199966430664,1807900.0,0.018284873567458337,4.075946188687263,0.0342486870639927,66.31540439955054,57.86490438010442,-4.638790918720758,-6.9457379602489056,-14.871566086110988,-24.988306984776514,33.53107974539631,4.010002136230469,2.6832511357535935,6.324002075195324,0.6891202704883881,11.95888387990226,3.506561172841856,9.141442977548792,-11.845783090285195,91.40536804515625,24.875316359902087,2.817440902353468,12,-3.8200035095214986,-6.68500137329103,-10.970005035400405,-13.18500137329103,-6.520004272460952,3,0.04636654756913239,-1.968942215651161,116.48999786376952,2.1779149718928714,114.43000030517578,1.0133327907986112,112.51000213623048,0.04636654756913239
6450,2020-12-18,116.16000366210938,120.97000122070312,115.25,117.9000015258789,3851200.0,-0.02073848446731341,-2.213479148852271,-17.39891669209396,65.11455790261047,59.11951215358304,-2.200085350942686,-4.200178545274895,-12.255465788156954,-22.161125624328974,33.371744218649354,5.720001220703125,3.00045606107777,3.5460029602050724,-2.2122775970038475,9.304283517413992,0.6668626816006196,6.425143238809525,-8.630637148569235,51.01835327827013,-19.557502906798184,2.8791402786044595,12,-0.5550041198730469,-3.420001983642578,-8.510005950927734,-10.72500228881836,2.6199951171875,4,0.07231399476293587,4.075946188687263,118.62000274658205,-1.968942215651161,116.48999786376952,2.1779149718928714,114.43000030517578,0.07231399476293587
6451,2020-12-21,116.91999816894531,117.87999725341795,112.33999633789062,113.5,1911300.0,0.006542652228616053,1.0749081328830044,-1.965518602152895,62.67298497561396,59.85053802915407,-2.467031709693316,-4.525090105475783,-12.80249871942624,-22.541160451293706,33.08248141979726,5.5400009155273295,2.884898754414266,3.8824974060058537,-1.8320301017540004,9.597024913765708,1.0252336521259338,6.739761159885774,-8.31538087883213,53.070674851832464,-18.523565948337065,2.857263753879927,12,-1.05999755859375,-3.6899986267089844,-9.049999237060547,-11.484996795654297,-0.029998779296875,0,0.06876497640642976,-2.213479148852271,116.16000366210938,4.075946188687263,118.62000274658205,-1.968942215651161,116.48999786376952,0.06876497640642976
6452,2020-12-22,119.63999938964844,119.94000244140624,115.43000030517578,116.79000091552734,1377300.0,0.023263780904040132,1.6144905229777289,0.8333333333333334,68.44821811577843,61.02052085979757,-4.39683585939261,-6.801494710649507,-15.214867899816028,-24.81921492352727,32.63805106733116,4.5100021362304545,2.6416891617098486,6.099498748779297,-0.08526485106402504,12.284262348622619,3.007116948857629,9.191880548700965,-10.046151385088066,84.58863176655304,11.938919423797842,3.092381799921661,12,-3.779998779296875,-6.409999847412109,-11.305000305175781,-14.204998016357422,-0.279998779296875,1,0.019558709288054477,1.0749081328830044,116.91999816894531,-2.213479148852271,116.16000366210938,4.075946188687263,118.62000274658205,0.019558709288054477
6453,2020-12-23,119.58000183105469,121.29000091552734,118.5,118.86000061035156,1316100.0,-0.0005014841098280876,-2.874994701818336,0.2526321425225201,64.1281802252244,61.446766857017735,-3.9372599674101565,-6.597764216249274,-14.796137430671962,-24.29061903049039,31.960740327411607,2.7900009155273438,2.9409548099670673,5.73350105285644,-1.0144429018917833,12.481445007604663,2.359529075482328,9.107473030230551,-9.076061569202892,80.8938747501268,9.733624561561157,3.3739719773741097,12,-3.5600013732910156,-6.19000244140625,-11.11500358581543,-14.145000457763672,3.2399978637695312,2,0.0035122776594258553,1.6144905229777289,119.63999938964844,1.0749081328830044,116.91999816894531,-2.213479148852271,116.16000366210938,0.0035122776594258553
6454,2020-12-24,117.88999938964844,119.94000244140624,117.30999755859376,119.08999633789062,507400.0,-0.014132818326879848,-1.22881712087415,-1.666659602424448,56.479528001558734,61.34216653526064,-2.0821367542153837,-4.566144122020972,-12.774795621504907,-22.168862947217733,31.672558209980924,2.6300048828124716,3.209960085937297,3.6779987335205107,-3.1167068464344254,10.472704313475447,0.2806459435430355,7.075351523497986,-6.30745306242909,62.011175565491286,-5.415106694263116,3.3973527899774716,12,-1.6699981689453125,-4.5,-8.40250015258789,-12.454998016357422,7.650001525878906,3,0.005852934472632132,-2.874994701818336,119.58000183105469,1.6144905229777289,119.63999938964844,1.0749081328830044,116.91999816894531,0.005852934472632132
6455,2020-12-28,117.73999786376952,119.0,116.87000274658205,118.87000274658205,938400.0,-0.00127238550051334,2.0647455952576776,0.9416731304757177,63.29232563729258,62.23461116208366,-1.2797418434849988,-4.0081097697511865,-12.317380190933207,-21.571940710613276,31.242860047828735,2.1299972534179545,3.2302044800470924,3.1384971618652173,-3.5192406646228136,9.796234988353248,-0.19037175137880524,6.46736607510924,-5.186706077719364,60.33518172015039,-7.5482010196639635,3.3288689132440155,12,-0.9249992370605327,-4.3499984741210795,-7.299999237060533,-12.304996490478501,10.950004577636705,0,-0.04790215298096201,-1.22881712087415,117.88999938964844,-2.874994701818336,119.58000183105469,1.6144905229777289,119.63999938964844,-0.04790215298096201
6456,2020-12-29,118.55999755859376,118.61000061035156,116.62000274658205,117.69000244140624,1010800.0,0.006964495580958241,3.103083215353125,-0.7699038565410018,66.07723759797243,63.81282505519113,-1.286599008593086,-4.210728642371876,-12.775736345337037,-21.947529865109587,31.679227928856374,1.989997863769517,3.114657952876584,3.429497146606465,-2.6709713944896833,9.529965687702614,0.37926287605839093,6.4797314171545395,-5.133034859595895,53.412916850024075,-15.49475507870713,3.050234270548075,12,-1.7449989318847798,-5.169998168945327,-7.117498397827163,-13.124996185302749,13.419998168945298,1,0.0018556108741010213,2.0647455952576776,117.73999786376952,-1.22881712087415,117.88999938964844,-2.874994701818336,119.58000183105469,0.0018556108741010213
6457,2020-12-30,117.5500030517578,119.8000030517578,117.01000213623048,118.33000183105469,729800.0,-0.008518847230380655,-2.000000000000015,-0.8965553528833882,57.995962906305856,63.391599973545254,0.2374842818775562,-2.7892803500431143,-11.33326380091637,-20.535521710495615,31.94449397548474,2.7900009155273153,3.2837273717028097,2.0675025939941207,-3.7145305771380634,7.849535765126305,-0.8235139915719714,4.958519179560213,-3.336736531106979,19.914361238085664,-44.64304996892547,2.8910165855660894,12,-0.7350044250488139,-4.160003662109361,-7.680004119873033,-12.115001678466783,12.72000122070314,2,-0.00561466307932601,3.103083215353125,118.55999755859376,2.0647455952576776,117.73999786376952,-1.22881712087415,117.88999938964844,-0.00561466307932601
6458,2020-12-31,119.12000274658205,120.0,116.4000015258789,117.22000122070312,759800.0,0.01335601577256429,-1.03389691699264,-2.4359032043506916,59.072983015560915,62.58688648643529,-1.0283593056433062,-3.8070484736403927,-12.499396630027874,-21.72973584079044,32.15186946744394,3.5999984741210938,3.632079492218736,3.1630020141601705,-2.1340315150127225,8.460035543333063,0.514485249573724,5.811518778746617,-4.199062786443577,75.55562148862306,13.856368822091056,2.6485167645864434,12,-2.305004119873061,-5.730003356933608,-10.685003280639663,-13.68500137329103,10.239997863769517,3,0.0020147570369024592,-2.000000000000015,117.5500030517578,3.103083215353125,118.55999755859376,2.0647455952576776,117.73999786376952,0.0020147570369024592
6459,2021-01-04,116.23999786376952,120.27999877929688,114.38999938964844,119.87999725341795,1947200.0,-0.024177340634716882,1.6531514193415184,-1.915787613888685,58.61056148849367,61.86422021820009,1.6522948080258857,-0.6907407996717012,-9.219709478028435,-18.528551699983296,31.65452872206156,5.8899993896484375,3.9290701522716063,0.11049728393552982,-4.9726690641839895,5.193663632055049,-2.431085890124237,2.6520804579952966,5.050003051757827,31.409145430004916,-31.20748525483579,2.5415831740597628,1,0.5750007629394673,-2.8499984741210795,-7.682498931884751,-10.569999694824205,12.739997863769545,0,0.05660703675137979,-1.03389691699264,119.12000274658205,-2.000000000000015,117.5500030517578,3.103083215353125,118.55999755859376,0.05660703675137979
6460,2021-01-05,118.0999984741211,118.1999969482422,115.55999755859376,115.9499969482422,913900.0,0.016001382007348797,1.246809450066365,-0.5906598588980934,62.65277787371594,61.86197498465588,0.10775361923514026,-2.416297658794633,-10.718840550420154,-20.060641438061396,30.986571934939754,2.6399993896484375,3.8294899990622753,1.8064979553222713,-3.310314485138335,6.923310395782877,-0.7519082649080389,4.3649041755525815,3.052002410888676,62.988106433303024,-2.373681106833523,2.5584062202303053,1,-0.2599983215332031,-4.709999084472656,-9.282499313354492,-12.430000305175781,10.81999969482419,1,0.06299748126615401,1.6531514193415184,116.23999786376952,-1.03389691699264,119.12000274658205,-2.000000000000015,117.5500030517578,0.06299748126615401
6461,2021-01-06,120.9000015258789,122.2699966430664,118.6999969482422,118.6999969482422,1555800.0,0.023708747569301414,-2.2454475150767217,1.0232572168698215,64.08358919648552,61.37701621584555,-2.311380986850267,-4.76932478411041,-13.108648409357556,-22.512324436111285,31.181535082829846,4.1699981689453125,3.4641720998404963,4.167501068115229,-0.9482281192329083,9.283230255463366,1.6096364744411602,6.725365661789297,-6.510002136230469,82.61426910278095,17.278867933248733,2.5578645936740703,1,-2.5700035095214844,-7.0200042724609375,-11.747503280639648,-15.230003356933594,7.54999542236331,2,0.06443342280570485,1.246809450066365,118.0999984741211,1.6531514193415184,116.23999786376952,-1.03389691699264,119.12000274658205,0.06443342280570485
6462,2021-01-07,123.9499969482422,124.56999969482422,120.62999725341795,121.20999908447266,1614500.0,0.02522742252993626,-1.0205132819881728,1.2454509829760965,65.56761137212877,61.536953009946046,-5.236369404999863,-7.220802287067329,-15.571407563739726,-25.1850637312089,31.58318770192387,3.940002441406264,3.3937149806395297,6.60249671936036,1.1155414685705267,12.089451970150193,3.8590190939654434,9.345974344755277,-9.402397613525409,93.90959992145785,28.814067775915277,2.7434776253949145,1,-4.469997406005874,-7.824996948242202,-15.14749908447267,-18.27999877929689,4.97999572753902,3,0.06478417891893895,-2.2454475150767217,120.9000015258789,1.246809450066365,118.0999984741211,1.6531514193415184,116.23999786376952,0.06478417891893895
6463,2021-01-08,124.3499984741211,126.22000122070312,123.19000244140624,125.0,1314100.0,0.003227120094613012,-1.0404076211907434,-0.23722701921550707,62.88798207109088,62.24900346211628,-5.463093520895242,-7.205812536970313,-15.38160174725924,-25.198938775702203,31.701087967630198,3.029998779296889,3.4117124036732918,6.504498291015622,0.37716846109211133,12.631828120939133,3.4408333760538596,9.568163205977385,-9.401503125000005,84.19270957614626,21.498833065599655,3.0636649149617554,1,-4.0449981689453125,-7.379997253417969,-15.547500610351562,-18.68000030517578,3.9200057983398438,4,0.047607606521779644,-1.0205132819881728,123.9499969482422,-2.2454475150767217,120.9000015258789,1.246809450066365,118.0999984741211,0.047607606521779644
6464,2021-01-11,125.26000213623048,126.0,121.75,122.5500030517578,905600.0,0.007318083419991073,1.028642129969355,-4.169219573459203,72.00193022203074,63.216737304864964,-5.830902581880451,-7.739198052095418,-15.49691913778689,-25.696519452962875,31.55269716808401,4.25,3.0368196714570104,6.923501968383803,0.07627261492777393,13.770731321839833,3.4998872916557957,10.34711664511181,-9.635216434814467,90.99438316437988,25.71557493991584,3.4236146767280116,1,-4.955001831054702,-7.840000152587905,-16.45750427246095,-19.59000396728517,4.7199935913085795,0,0.032731904871452944,-1.0404076211907434,124.3499984741211,-1.0205132819881728,123.9499969482422,-2.2454475150767217,120.9000015258789,0.032731904871452944
6465,2021-01-12,127.33000183105469,128.44000244140622,125.5199966430664,125.79000091552734,1431200.0,0.016525623978298487,-1.8076851128448068,0.56826621246885,73.66985234575185,64.06036116572935,-7.149330608577017,-9.126450280677005,-16.806586241418046,-27.290609470497742,31.929743571880596,3.1800003051757386,2.9202484321241826,8.263001632690433,0.8451424225696087,15.680860842811256,4.554072027630028,11.971931237750837,-11.069503198481442,88.60369625940578,20.88090544430611,3.7089296050604097,1,-5.915000915527358,-7.990001678466825,-18.527503967285156,-20.625003814697266,6.67999267578125,1,0.012958406288830826,1.028642129969355,125.26000213623048,-1.0404076211907434,124.3499984741211,-1.0205132819881728,123.9499969482422,0.012958406288830826
6466,2021-01-13,124.86000061035156,127.3000030517578,124.27999877929688,126.51000213623048,850300.0,-0.01939842287900373,-1.149465264598307,-1.071428925296391,62.0055195532137,64.50586745983021,-4.125538638673532,-5.990937137203872,-13.570257147218229,-24.370835829357333,32.147997571692244,3.0500030517578125,3.1245814121486006,5.175500488281244,-1.9961619419330106,12.3471629184955,1.589669273174124,8.761331703388365,-7.625141673071681,54.16133863059813,-10.955956324466733,3.585831215107126,1,-3.444999694824233,-5.5200004577637,-15.930002212524414,-17.40999984741211,10.139999389648438,2,0.03251639867649603,-1.8076851128448068,127.33000183105469,1.028642129969355,125.26000213623048,-1.0404076211907434,124.3499984741211,0.03251639867649603
6467,2021-01-14,123.0999984741211,126.93000030517578,122.97000122070312,126.47000122070312,1125200.0,-0.014095804321857086,-1.1818193282344558,2.0424240182365305,57.50852203653967,64.33203846216118,-1.6712252387977173,-3.739840384086989,-11.045999402688267,-22.195470215414815,32.22881381091432,3.9599990844726562,3.17051714463814,2.9819984436035156,-3.894398131349746,9.858395018556777,-0.4561998438731081,6.420196731080139,-4.968728056511111,20.17934202483381,-41.168418676878105,3.4381982874766277,1,-1.6849975585937642,-3.7599983215332315,-14.170000076293945,-15.450000762939453,11.209999084472685,3,0.04346058928055818,-1.149465264598307,124.86000061035156,-1.8076851128448068,127.33000183105469,1.028642129969355,125.26000213623048,0.04346058928055818
6468,2021-01-15,121.08000183105469,123.11000061035156,119.0,122.0,1597300.0,-0.01640939616657322,1.6178352925168746,0.27299626680672745,56.71014275984387,64.12088082564453,0.7331320689958574,-1.4317472113860958,-8.310082243193548,-19.77035381055535,31.399590504439207,4.1100006103515625,3.045821801903003,0.7325016021728459,-5.937345436828565,7.402348641174257,-2.6024219173278595,4.067425121673551,-2.1240328515410027,22.033912003362172,-37.60938318928828,3.334923519500704,1,0.9199981689453125,-1.4850006103515767,-11.930002212524414,-13.430004119873047,17.699996948242188,4,0.06483309155941197,-1.1818193282344558,123.0999984741211,-1.149465264598307,124.86000061035156,-1.8076851128448068,127.33000183105469,0.06483309155941197
6469,2021-01-19,124.12000274658205,126.25,122.55999755859376,126.0500030517578,1122600.0,0.025107374211714495,2.167391952114776,2.09783059393293,61.96549888678392,64.04451649376321,-1.197467308568008,-4.256824640233262,-10.696587111648384,-22.379133574879788,30.5689669213449,5.1699981689453125,3.3299768462957076,3.4975025177002124,-3.3242523179963968,10.319257353396821,0.08662509985191491,6.90837993554851,-5.1200027465820455,54.23730320369863,-5.098772363072776,3.410877417848302,1,-0.5500030517578267,-4.525001525878935,-14.445003509521499,-16.470005035400405,11.879997253417955,1,0.033435396664887485,1.6178352925168746,121.08000183105469,-1.1818193282344558,123.0999984741211,-1.149465264598307,124.86000061035156,0.033435396664887485
6470,2021-01-20,124.55999755859376,126.0,123.58000183105469,123.68000030517578,1075000.0,0.0035449146171069312,-3.4815021510769513,-0.45595705402639675,61.41552564440512,63.7480649879765,-0.6981641653105299,-4.253316205459399,-10.62343238644489,-22.382886946727254,29.464653223817134,2.4199981689453125,3.513614983651422,3.517497634887704,-3.180650187217111,10.215645456992519,0.16842372383528925,6.866571545940118,-5.559997558593764,66.98789776247435,6.617443892647742,3.3490739110524097,1,-0.8399963378906534,-4.964996337890653,-14.572498321533217,-16.909999847412124,12.770004272460952,2,0.04351315249822241,2.167391952114776,124.12000274658205,1.6178352925168746,121.08000183105469,-1.1818193282344558,123.0999984741211,0.04351315249822241
6471,2021-01-21,124.95999908447266,125.38999938964844,123.13999938964844,124.7300033569336,917600.0,0.0032113161024327486,3.1284542374779516,0.26135959702799055,64.43317950710019,63.62201700297332,-0.5159477782479627,-4.237348402510008,-10.514399240017212,-22.388272674959268,29.15751636024522,2.25,3.983630578176175,3.5154991149902344,-3.1055092895650773,10.13650751954556,0.20499491271257853,6.82600331726789,-5.204798889160159,75.1576148185349,9.270290440291276,3.310504202277661,1,-1.2399978637695455,-5.164997100830092,-13.402498245239258,-17.310001373291016,14.060005187988281,3,0.07242313931392963,-3.4815021510769513,124.55999755859376,2.167391952114776,124.12000274658205,1.6178352925168746,121.08000183105469,0.07242313931392963
6472,2021-01-22,121.9800033569336,124.94000244140624,121.8499984741211,124.0199966430664,1196300.0,-0.023847597226089867,-1.686956406360904,-8.869700789491143,55.280650696027216,62.77675796129958,2.408496252095759,-1.1310462265370518,-7.643646354342565,-19.092448747433437,28.382202250954,3.1100006103515625,4.169664463985441,0.41850318908691975,-6.150740683122535,6.987747061296389,-2.866118747017822,3.7031251251916615,-1.530018981933594,41.1034945783944,-22.58758061217418,3.2846219361047346,1,1.739997863769517,-1.5900039672851705,-9.460002899169922,-14.330005645751953,16.980003356933622,4,0.10673877918307428,3.1284542374779516,124.95999908447266,-3.4815021510769513,124.55999755859376,2.167391952114776,124.12000274658205,0.10673877918307428
6473,2021-01-25,120.0,122.26000213623048,118.83000183105469,121.66000366210938,2706900.0,-0.016232196281711686,1.3986011001264314,0.8137299634236647,57.18105823605955,61.12999440730278,4.142153245712905,0.9297019622702862,-5.566032822535263,-16.75398921976975,27.078431627439098,3.4300003051757955,4.068508249249035,-1.5825000762939396,-8.127714659114588,4.962714506526694,-4.855107367704264,1.6901072151163845,8.440002441406222,15.768173283951329,-49.85802028452724,3.2726072914103197,1,3.6350021362304545,0.3899993896484233,-6.252498626708984,-12.35000228881836,18.029998779296875,0,0.11924997965494821,-1.686956406360904,121.9800033569336,3.1284542374779516,124.95999908447266,-3.4815021510769513,124.55999755859376,0.11924997965494821
6474,2021-01-26,118.58000183105469,121.0999984741211,117.94000244140624,121.0999984741211,1735200.0,-0.011833318074544241,1.5079367001613793,1.5180669179152495,50.93240753063392,58.60361165006746,5.0455371491343755,2.533961375114444,-3.86078081407706,-14.987657561721363,25.992124472869982,3.159996032714858,3.63238998165518,-3.0369983673095646,-9.507105181938755,3.4331084473196256,-6.27205177462416,0.1980550400050305,9.66780059814451,7.9404414827156975,-55.62272863723264,3.235053407314596,1,4.0400009155273295,1.8099975585937358,-5.4250030517578125,-10.930004119873047,18.05999755859375,1,0.1703491030217883,1.3986011001264314,120.0,-1.686956406360904,121.9800033569336,3.1284542374779516,124.95999908447266,0.1703491030217883
6475,2021-01-27,112.0999984741211,117.2300033569336,110.88999938964844,116.62999725341795,3004500.0,-0.05464667951486368,1.212911627015195,1.7976209578535884,35.04418151010155,55.607907423054996,10.211858189569242,9.032886230283793,2.8598828304249224,-8.246101405312643,25.41599078030967,7.69000244140625,3.0748857103112925,-9.235001754760745,-16.81333007308379,-1.6566734364376998,-13.02416591392226,-5.4458375955992295,15.735491955566388,8.344821272225216,-50.62704775569451,3.7891641591615195,1,6.810001373291016,7.565002441406236,1.2675018310546875,-4.450000762939453,28.56000518798828,2,0.21320251428367643,1.5079367001613793,118.58000183105469,1.3986011001264314,120.0,-1.686956406360904,121.9800033569336,0.21320251428367643
6476,2021-01-28,118.77999877929688,121.29000091552734,113.83000183105469,113.91999816894531,3173400.0,0.05958965562981611,-1.9603210405054783,-1.0728481059559853,42.178520890226736,53.90457396235356,2.8817594938921616,2.4983021979948887,-3.5381376058697924,-14.603729464102372,24.558743831535075,9.19000244140625,2.346784917136972,-2.5660015106201115,-10.127991057193839,4.99598803595363,-6.346996283906975,1.2149932626667521,8.038762187988269,56.15656708815674,1.537822908057187,3.7809947732868703,1,-0.20999908447265625,0.8850021362304545,-4.6074981689453125,-11.130001068115234,24.25,3,0.1561710998686343,1.212911627015195,112.0999984741211,1.5079367001613793,118.58000183105469,1.3986011001264314,120.0,0.1561710998686343
6477,2021-01-29,116.88999938964844,120.95999908447266,116.62000274658205,118.08000183105469,2575000.0,-0.015911764683212426,-4.017349197809145,-0.2448564386744321,39.20092807363095,51.95910566388545,4.2445982097199675,4.570660676855326,-1.462579091948669,-12.401949387243576,23.442672842216727,4.339996337890611,1.2638797813443006,-4.423000717163092,-12.06012716472469,3.214125730398493,-8.241563940943891,-0.6044374933822922,8.973035882978508,52.770435801378056,1.8144180203574294,3.8185632237807927,1,1.6800003051757812,2.775001525878892,-2.344999313354492,-9.240001678466797,22.43000793457034,4,0.18932333816721947,-1.9603210405054783,118.77999877929688,1.212911627015195,112.0999984741211,1.5079367001613793,118.58000183105469,0.18932333816721947
6478,2021-02-01,119.36000061035156,120.0,117.3000030517578,118.23999786376952,1337600.0,0.021130988395931638,1.249996026359553,-0.9411768477201741,41.82825238883536,49.72163383078006,1.6818179651336322,2.234105117882848,-3.6645248551354825,-14.540087044570214,22.473228167020242,3.1100006103515625,0.6749420605484602,-1.9649993896484403,-9.5883591469468,5.658360367649905,-5.776679268297613,1.8466804890007325,5.60465250929667,81.4423074806936,34.082303727788926,3.8116798786491746,2,-0.9150009155273438,0.30500030517576704,-4.815000534057617,-11.710002899169922,22.729995727539062,0,0.16420916557716425,-4.017349197809145,116.88999938964844,-1.9603210405054783,118.77999877929688,1.212911627015195,112.0999984741211,0.16420916557716425
6479,2021-02-02,122.81999969482422,123.69000244140624,120.0500030517578,120.5199966430664,1206700.0,0.02898792783830295,-1.2469199758872533,2.0535691173765587,43.98505949157581,47.78491536935458,-2.2148995956422226,-0.74590417272222,-6.863284236382782,-17.636111420414153,22.099366414171616,4.330001831054673,0.3692980991339283,1.1659996032714872,-6.092565175930673,8.424564382473662,-2.4632827863296,4.7952819928725745,1.3001742010240207,93.20310516283399,48.950908958061135,3.6292823896010846,2,-4.680000305175781,-3.154998779296889,-8.114999771118164,-15.170001983642578,18.219993591308594,1,0.12383975836399252,1.249996026359553,119.36000061035156,-4.017349197809145,116.88999938964844,-1.9603210405054783,118.77999877929688,0.12383975836399252
6480,2021-02-03,125.54000091552734,126.95999908447266,122.31999969482422,122.31999969482422,1722900.0,0.022146240249646842,-1.8819861059774625,1.3999986731505376,50.90090135620885,46.28132890814443,-5.343158409269833,-3.0355756792092734,-9.273447233994972,-19.994501030738803,21.927545079571566,4.6399993896484375,0.29363220232718845,3.514000701904294,-3.740246920539448,10.768248324348036,-0.11312310931756997,7.141124513126158,-14.650001525878906,89.18508403666526,44.278418150471744,3.6271238112218707,2,-6.615001678466797,-5.875000000000014,-10.735000610351562,-17.890003204345703,19.87000274658203,2,0.0884180212933885,-1.2469199758872533,122.81999969482422,1.249996026359553,119.36000061035156,-4.017349197809145,116.88999938964844,0.0884180212933885
6481,2021-02-04,128.69000244140622,129.63999938964844,126.08999633789062,126.47000122070312,1596100.0,0.025091616241093018,-1.3825436000368894,0.6894411115217942,57.14286271358842,46.488241354540115,-8.837806734304607,-5.873166823649655,-12.027097660624037,-22.710606267527282,21.110294988327066,4.099998474121094,-0.1376525953822636,6.274502182006813,-1.5400774797956842,14.089081843809325,2.3672123511055645,10.181792012908062,-17.478603057861307,92.70355458387832,42.82381621265835,3.907289830901254,2,-8.425003051757784,-8.425003051757784,-13.58750343322751,-21.04000473022458,17.55000305175784,3,0.09301422794014802,-1.8819861059774625,125.54000091552734,-1.2469199758872533,122.81999969482422,1.249996026359553,119.36000061035156,0.09301422794014802
6482,2021-02-05,131.97999572753906,133.33000183105472,129.80000305175778,130.0,2175000.0,0.025565259334195733,-1.9663984612918506,0.8918894769400073,63.490093494089486,47.189245272099,-11.801143333133538,-8.991738593975839,-14.91076694526896,-25.619969059658587,20.062894194672655,4.639999389648494,-0.5159932298765852,9.162995529174808,0.2662520435493434,18.05973901480027,4.714623786362068,13.611367271987547,-20.031452343750004,91.57825198802126,36.59918425388645,4.448371742812736,2,-9.869995117187486,-9.869995117187486,-16.87749671936035,-24.329998016357422,8.559997558593722,4,0.08372483262213137,-1.3825436000368894,128.69000244140622,-1.8819861059774625,125.54000091552734,-1.2469199758872533,122.81999969482422,0.08372483262213137
6483,2021-02-08,130.27000427246094,132.97000122070312,128.86000061035156,132.53999328613278,1036400.0,-0.012956444237263387,1.6261943761943762,-1.1464615716586504,57.87049395418571,47.96014376360476,-9.47784665632986,-7.183812723513029,-12.931027263428462,-23.563688191155634,18.61575247170979,4.1100006103515625,-1.0732670866144218,7.157003784179693,-2.328909036144438,16.642916604503824,2.4140473740176276,11.899960194341759,-17.038573381835945,76.95784759134003,20.98090685561496,4.742956410162065,2,-8.16000366210936,-8.16000366210936,-15.167505264282227,-22.620006561279297,10.979995727539062,0,0.06947111963571961,-1.9663984612918506,131.97999572753906,-1.3825436000368894,128.69000244140622,-1.8819861059774625,125.54000091552734,0.06947111963571961
6484,2021-02-09,129.36000061035156,131.25,128.94999694824222,129.72000122070312,828400.0,-0.006985519553726949,-2.8982840443279168,0.15859134479652806,56.069807621137386,50.29632444260874,-7.6861736982132385,-6.272492265669811,-11.663442948307178,-22.302624676373384,17.580415299098874,2.300003051757784,-1.1563043849300243,6.0420001983642635,-3.8094434013237333,15.893443798052274,1.116278398520251,10.967721998208276,-14.922655463300785,63.941866935346795,8.971179697649958,4.9257217998440055,2,-5.779998779296861,-7.249999999999986,-14.257501602172852,-21.710002899169922,10.610000610351562,1,0.09840751134412407,1.6261943761943762,130.27000427246094,-1.9663984612918506,131.97999572753906,-1.3825436000368894,128.69000244140622,0.09840751134412407
6485,2021-02-10,128.97999572753906,131.02000427246094,128.17999267578122,129.27000427246094,853200.0,-0.0029375763838863644,-2.005279984499068,0.8055779256559149,55.08602857355214,51.730491962978235,-5.2075664813658875,-6.073950536061744,-10.902590516268816,-21.548649995371093,16.020869431180074,2.840011596679716,-1.135966453305329,5.579495620727542,-4.439621698451731,15.598612939906815,0.5699369611378984,10.589054280317171,-13.409091179448055,39.91708835548721,-11.983722554485958,5.009558659589635,2,-4.004993438720675,-6.869995117187486,-13.877496719360352,-21.329998016357422,10.809997558593722,2,0.0935028528305244,-2.8982840443279168,129.36000061035156,1.6261943761943762,130.27000427246094,-1.9663984612918506,131.97999572753906,0.0935028528305244
6486,2021-02-11,128.91999816894528,129.86000061035156,127.45999908447266,129.1300048828125,849100.0,-0.0004651694881470103,1.8742564758554525,0.7241397453436738,59.48086762478798,53.98381857977346,-3.976074066562717,-6.001913910698505,-10.391081835913354,-21.084889086455235,14.7250566280478,2.4000015258789062,-0.7650062369576744,5.316498184204079,-4.987598287259118,15.620594655667276,0.1644499484724804,10.468546419935677,-12.283547783876458,24.872204452080453,-27.22145121608078,5.152048235731596,2,-3.604995727539034,-6.809997558593707,-13.30499839782712,-21.270000457763643,7.820007324218778,3,0.12790882506494072,-2.005279984499068,128.97999572753906,-2.8982840443279168,129.36000061035156,1.6261943761943762,130.27000427246094,0.12790882506494072
6487,2021-02-12,128.44999694824222,129.47999572753906,127.36000061035156,129.22999572753906,576900.0,-0.0036456812548751882,2.3124955296473786,3.7141611567239132,62.040464277731786,56.229619900761946,-1.892900598208442,-5.38673418519997,-9.547283668488745,-20.17479036963715,13.777185109841847,2.1199951171875,0.7585721195578117,4.578997039794956,-5.9454838380657975,15.10347791765571,-0.6832433991354208,9.841237478725333,-10.81193347641424,19.429522625708707,-35.7199288321879,5.262240438930374,2,-1.759994506835966,-6.339996337890639,-12.34499931335452,-20.799999237060575,8.300003051757784,4,0.1384975396464212,1.8742564758554525,128.91999816894528,-2.005279984499068,128.97999572753906,-2.8982840443279168,129.36000061035156,0.1384975396464212
6488,2021-02-16,128.92999267578122,129.88999938964844,126.86000061035156,129.88999938964844,646800.0,0.0037368294195632146,5.312453310021458,1.2307797644666096,65.15372283242495,58.58169360530074,-0.9751844429332124,-5.53210856550281,-9.611828445740244,-20.242557292900074,13.894275753402525,3.029998779296875,1.6896472998844416,4.666493225097625,-6.004223556864048,15.337210007059298,-0.6688651658832043,10.001851616078454,-10.35041290239964,47.15244540376643,-13.39159868969756,5.3353583909808355,2,-1.1049919128417542,-6.819992065429645,-11.127492904663058,-21.27999496459958,5.0,1,0.09004887357394886,2.3124955296473786,128.44999694824222,1.8742564758554525,128.91999816894528,-2.005279984499068,128.97999572753906,0.09004887357394886
6489,2021-02-17,128.27000427246094,128.91999816894528,126.81999969482422,128.11000061035156,888100.0,-0.005118967197802804,1.8767270751030183,-0.16666931574345847,78.53868305187869,61.65255823815295,0.6025518718637386,-4.790903354975001,-8.637364465157503,-19.17031214680692,13.404452911986834,2.109992980957003,2.993992253093353,3.7990047454834013,-7.020327834317101,14.618337325283903,-1.6106615444168426,9.208671035383645,-8.805399175618973,34.523880887115965,-31.27539078249363,5.409666289900251,2,1.4399948120117188,-6.160003662109361,-9.632503509521484,-20.490005493164062,16.629989624023438,2,0.10119275976609465,5.312453310021458,128.92999267578122,2.3124955296473786,128.44999694824222,1.8742564758554525,128.91999816894528,0.10119275976609465
6490,2021-02-18,129.97999572753906,130.91000366210938,126.4000015258789,126.5199966430664,2140400.0,0.013331187324558735,-1.4378460301258853,21.624499332443257,73.97262689926781,63.52253203656177,-0.4597395906513384,-6.402270280801474,-10.07196922817866,-20.570637848523788,13.036700015149568,4.510002136230469,4.173767168005597,5.237996292114261,-5.858685027557584,16.334677611786105,-0.31034436772165463,10.786336951950176,-9.683466826644334,79.37899126257115,11.849404194629912,5.548340659835919,2,-0.11499404907226562,-7.869995117187486,-11.117494583129883,-22.199996948242188,19.0,3,0.0768580229384288,1.8767270751030183,128.27000427246094,5.312453310021458,128.92999267578122,2.3124955296473786,128.44999694824222,0.0768580229384288
6491,2021-02-19,134.00999450683594,134.38999938964844,129.30000305175778,130.99000549316406,1676300.0,0.031004761592271946,1.6931206252068969,0.8728294256563817,83.56865805072641,65.75348365396587,-4.085355752823347,-10.244756782489333,-13.687032211892245,-24.262157449193097,13.009212751275085,5.089996337890653,5.207485049146712,8.815495300292966,-3.0313402568786216,20.66233085746454,2.892077521707165,14.738913078878753,-12.931457230131613,95.24399268570993,24.77973982757699,5.923417778585788,2,-3.6149940490722656,-11.3699951171875,-13.632493972778349,-25.119995117187514,9.710006713867188,4,0.043131102277614186,-1.4378460301258853,129.97999572753906,1.8767270751030183,128.27000427246094,5.312453310021458,128.92999267578122,0.043131102277614186
6492,2021-02-22,135.0,137.91000366210938,132.1300048828125,132.69999694824222,1634200.0,0.007387549688419481,-2.3604769276491173,0.7615931850564281,82.55623746564085,68.49634404412755,-5.142736676615698,-10.761048212937965,-14.226891019635147,-24.95893865822697,13.558255474178058,5.779998779296875,5.820102570192006,9.154500961303711,-3.3606648451780075,21.669666767785444,2.8969180580628517,15.41208386454457,-12.856545754260154,74.71760971312554,5.40894144638898,6.257582903240866,2,-2.8449974060058594,-10.599998474121094,-14.622499465942411,-26.110000610351577,10.07000732421875,0,0.012888929578993125,1.6931206252068969,134.00999450683594,-1.4378460301258853,129.97999572753906,1.8767270751030183,128.27000427246094,0.012888929578993125
6493,2021-02-23,134.30999755859378,135.69999694824222,131.05999755859378,134.85000610351562,1150700.0,-0.005111129195601638,3.14287465940044,-0.23478601235295904,77.0353182107204,70.8258452207479,-4.26824665366334,-9.427353640997268,-13.17381056689149,-23.98026018459001,14.837944915321899,4.6399993896484375,5.921048158526517,7.748998641967802,-4.9932114175429945,20.491208701478584,1.3778936122124037,14.1201036717232,-10.589888371216972,68.72280247295765,2.3359655244951796,6.371105029755394,2,-2.154994964599638,-9.909996032714872,-13.93249702453619,-25.419998168945355,7.690002441406222,1,0.018166945765461406,-2.3604769276491173,135.0,1.6931206252068969,134.00999450683594,-1.4378460301258853,129.97999572753906,0.018166945765461406
6494,2021-02-24,138.77999877929688,139.22999572753906,134.02999877929688,134.41999816894528,1209700.0,0.03328122479306139,-1.0233453563105788,-8.073947442780923,78.78263269437664,73.45880123417282,-8.114863695304848,-12.97148313092086,-17.255156005000003,-28.13170372617381,16.60022649183756,5.1999969482421875,5.564052220217803,11.209000015258795,-2.060944307250992,24.47894433776858,4.574027854003901,17.843972176513688,-13.640900144446817,96.4926176803419,31.626839080825903,6.63497216125489,2,-5.965000152587891,-13.720001220703125,-17.982498168945312,-29.4499969482422,5.5,2,-0.034947443047817495,3.14287465940044,134.30999755859378,-2.3604769276491173,135.0,1.6931206252068969,134.00999450683594,-0.034947443047817495
6495,2021-02-25,136.0,139.32000732421878,134.19000244140622,139.08999633789062,1078900.0,-0.020031696236846974,1.8901286889543987,-0.7087146571847492,66.1511397242763,74.19994257856041,-4.731974660995689,-8.758187020045128,-14.023104846764028,-25.112182750528916,17.223080163649723,5.130004882812557,5.567214711832605,7.234001159667969,-4.369718427741162,18.8377207470771,1.432141365963389,13.035860953372534,-9.169993714027257,66.86620849710118,5.293624726669634,5.801859793704567,2,-3.139995574951172,-10.894996643066392,-14.417499542236328,-25.739997863769545,8.110000610351562,3,0.06544113159179688,-1.0233453563105788,138.77999877929688,3.14287465940044,134.30999755859378,-2.3604769276491173,135.0,0.06544113159179688
6496,2021-02-26,137.33000183105472,138.77999877929688,133.47000122070312,135.83000183105472,1267300.0,0.009779425228343408,1.4136386020155813,-0.4854374685194513,62.94148651880827,74.30005616090226,-5.3010209146953,-9.093439242790708,-14.869509286699412,-26.181798852419234,18.741782578087673,5.30999755859375,5.779586301290479,7.636502838134788,-3.564876621983501,18.837882298253064,2.0358131080756436,13.237192568193933,-8.751395399727528,75.9079522950965,17.381915648582506,5.600689730059139,2,-4.469997406005888,-12.224998474121108,-15.672500610351605,-26.81000137329106,7.130004882812472,4,0.08483211054505291,1.8901286889543987,136.0,-1.0233453563105788,138.77999877929688,3.14287465940044,134.30999755859378,0.08483211054505291
6497,2021-03-01,139.02000427246094,140.5,137.50999450683594,139.1199951171875,1332700.0,0.012306141548627414,1.0909124860616861,-0.06666056315104167,71.1864469400394,74.97035883952609,-5.960836209210868,-9.529070673259298,-16.108202379841543,-27.590961221198015,20.436061029208574,3.169998168945284,6.152669325889036,8.22000503540039,-1.9837509957262398,18.42376106652702,3.118127019837061,13.321883050963706,-8.937601716128938,84.32208321210352,26.965626749260352,5.101878015563318,3,-5.570003509521484,-13.325004577636719,-17.2625026702881,-26.455001831054716,6.7299957275390625,0,0.033808062176654996,1.4136386020155813,137.33000183105472,1.8901286889543987,136.0,-1.0233453563105788,138.77999877929688,0.033808062176654996
6498,2021-03-02,138.96000671386722,140.08999633789062,137.00999450683594,139.25999450683594,801000.0,-0.00043157500179713537,2.142872713117945,3.0001526018614584,74.24245460122164,74.49300012278641,-4.83713574873741,-8.353699755197681,-15.654697667511442,-27.208342157729334,22.161890815700712,3.0800018310546875,6.398726352556793,7.180007171630876,-2.1226033041851906,16.48261764744693,2.528701933722857,11.83131240953891,-7.210788566548331,78.09397505632553,20.67947243741269,4.651305237908029,3,-5.510005950927763,-13.265007019042997,-16.90500640869145,-24.490005493164105,6.779998779296847,1,0.043969489890228974,1.0909124860616861,139.02000427246094,1.4136386020155813,137.33000183105472,1.8901286889543987,136.0,0.043969489890228974
6499,2021-03-03,138.02999877929688,141.75999450683594,137.85000610351562,139.11000061035156,1207200.0,-0.006692630178734227,-4.430587786502209,3.600152594100036,72.23588973776634,74.30002932706402,-2.656430749419286,-6.562219797095906,-14.402543016943852,-25.961198438429932,24.109657578508507,3.9099884033203125,6.615983219697199,5.489499282836903,-3.195295142482422,14.174293708156213,1.1471020701772545,9.83189649549655,-4.88065553554901,55.00604646111766,-4.430841189639274,4.342397212659657,3,-2.5,-11.705001831054688,-16.017498016357436,-21.554996490478516,5.07000732421875,2,0.02876187246115225,2.142872713117945,138.96000671386722,1.0909124860616861,139.02000427246094,1.4136386020155813,137.33000183105472,0.02876187246115225
6500,2021-03-04,136.63999938964844,139.80999755859378,133.89999389648438,137.71000671386722,1194200.0,-0.010070270245173152,1.2428903160052447,0.9907458426934805,67.80443687448115,72.5484491963701,-0.24849129729415154,-4.530267631280964,-12.620601601832917,-24.289583313880655,25.078572957397625,5.910003662109403,6.695890959560046,3.544499969482416,-4.662176108521805,11.751176047486638,-0.5588380695196804,7.647838008484513,5.1199951171875,38.238850859480976,-24.51395665050201,4.103338039002108,3,-0.23000335693359375,-10.31500244140625,-15.134998321533217,-20.164997100830078,7.0500030517578125,3,0.05591334472903431,-4.430587786502209,138.02999877929688,2.142872713117945,138.96000671386722,1.0909124860616861,139.02000427246094,0.05591334472903431
6501,2021-03-05,140.66000366210938,140.97999572753906,134.03999328613278,137.94000244140622,1253900.0,0.02942040610668717,3.1309718437784,-2.542039815184489,74.19740146951304,71.6196896412448,-3.605106240976653,-8.018649979702445,-16.218370695395365,-27.9795423771686,25.701066626610782,6.940002441406278,6.613752205807089,6.9660041809082145,-1.6248055048388608,15.556813866655304,2.6705993380346627,11.261409023781766,1.0999908447265625,86.00520662456587,17.03813977154533,4.295404842873542,3,-4.250007629394531,-12.865005493164062,-21.37250328063965,-24.185001373291016,2.3899993896484375,4,0.024527206444055594,1.2428903160052447,136.63999938964844,-4.430587786502209,138.02999877929688,2.142872713117945,138.96000671386722,0.024527206444055594
6502,2021-03-08,143.02999877929688,144.83999633789062,141.14999389648438,141.9199981689453,1399300.0,0.016849104617405297,-1.784897881626754,0.40808827654298396,75.995591154402,71.50416441276498,-5.27050957135188,-10.032744761106215,-18.217572693387098,-29.973299989243245,25.99338119825061,4.17999267578125,6.8313480652826115,8.783499145507818,-0.7163900302859929,18.28338832130163,4.033554557610927,13.53344373340471,-9.1300048828125,83.45523624617137,11.244263246570412,4.749944587896905,3,-3.875,-12.299999237060547,-23.912498474121094,-26.554996490478516,1.1199951171875,0,0.009997958098125315,3.1309718437784,140.66000366210938,1.2428903160052447,136.63999938964844,-4.430587786502209,138.02999877929688,0.009997958098125315
6503,2021-03-09,139.32000732421878,144.25,138.97000122070312,143.99000549316406,1399700.0,-0.025938554755934873,1.0346866354434028,-4.2072032442091984,68.31289977195276,70.34086075471788,-0.8662022413238049,-5.913157057264584,-14.170319396520185,-25.882311194561225,26.30964634934988,5.279998779296875,6.32954298462036,4.62100753784182,-4.943293799484053,14.185308875167692,-0.16114313082113085,9.40315820650477,-5.280014038085994,49.54307329238314,-26.301749229532916,4.78215066866294,3,-0.16500854492190342,-8.25000762939456,-20.202507019042997,-22.355007171630916,3.849990844726534,1,0.04615268689167995,-1.784897881626754,143.02999877929688,3.1309718437784,140.66000366210938,1.2428903160052447,136.63999938964844,0.04615268689167995
6504,2021-03-10,142.08999633789062,144.13999938964844,138.13999938964844,139.3699951171875,1734000.0,0.01988220548413877,-1.3166055921478985,-0.5824416032517279,69.38841221113718,70.70055769770242,-3.483632676870087,-8.095613913991315,-16.509423280112088,-28.25883213679569,26.559622013154204,6.0,5.922233839879425,6.754496765136707,-3.0061073317827436,16.51510086205616,1.874194716676982,11.634798813596433,-7.834002990722695,74.86289409231148,-0.5127845176389485,4.8803020484597255,3,-2.93499755859375,-9.644996643066406,-23.034996032714844,-25.124996185302763,4.2400054931640625,2,0.025688009355659958,1.0346866354434028,139.32000732421878,-1.784897881626754,143.02999877929688,3.1309718437784,140.66000366210938,0.025688009355659958
6505,2021-03-11,141.0399932861328,144.22000122070312,140.47999572753906,143.07000732421875,1316600.0,-0.007389704263633723,-1.3745997607041305,-0.7463283555296256,62.442475715569735,70.64511205289814,-1.8366681712759316,-6.425204142917465,-15.02701657014893,-26.83184250094368,27.031831590356862,3.7400054931640625,5.8201960521292335,5.101493835449219,-4.49462660809823,14.697614278996653,0.3034336136755087,9.899554057222929,-6.572319879150427,64.81479650008698,-7.715232889980356,4.79806022177372,3,-1.6699981689453125,-7.459995269775391,-22.137493133544922,-24.07499313354495,4.920013427734375,3,0.014605877165660308,-1.3166055921478985,142.08999633789062,1.0346866354434028,139.32000732421878,-1.784897881626754,143.02999877929688,0.014605877165660308
6506,2021-03-12,145.41000366210938,145.8300018310547,141.33999633789062,141.99000549316406,1133200.0,0.030984193023258166,1.1079865178037345,-1.6847165116995768,66.45589954961741,70.11949567618458,-5.520541432463631,-10.009684083135056,-18.93136324428113,-30.7766268292756,27.825193238110028,4.790008544921875,5.39534434807922,8.64700393676759,-1.2392999723429057,18.533307845878085,3.703851982212342,13.590155891322837,-10.734883796508825,94.53838705324898,21.364498530618064,4.943151954555246,3,-5.545005798339844,-9.450004577636719,-26.11500358581543,-28.445003509521513,-2.470001220703125,4,-0.011828630612649604,-1.3745997607041305,141.0399932861328,-1.3166055921478985,142.08999633789062,1.0346866354434028,139.32000732421878,-0.011828630612649604
6507,2021-03-15,146.24000549316406,147.92999267578125,143.89999389648438,146.57000732421875,1124400.0,0.005708010523012952,1.6426459478795095,-0.09649181512762511,68.77558440385788,69.51206565425528,-5.831977000922109,-9.948639058983332,-19.243895579697522,-31.135055727948455,28.81574783061228,4.029998779296875,5.589370122063144,8.587505340576172,-1.3506579613041652,18.52566864245651,3.6184236896360176,13.556586991516326,-11.118690348945336,82.73760631673777,8.62887631699003,4.969081650940166,3,-5.32501220703125,-9.075008392333984,-25.975006103515625,-28.675006866455078,-3.3400115966796875,0,-0.02181347320556115,1.1079865178037345,145.41000366210938,-1.3745997607041305,141.0399932861328,-1.3166055921478985,142.08999633789062,-0.02181347320556115
6508,2021-03-16,140.53999328613278,144.4499969482422,139.91999816894528,144.25,1667400.0,-0.038977106078526,1.2043786406685788,11.242382207425988,52.666657110661724,67.33770647346587,0.12932558854606668,-3.5144241224889186,-13.132592943144772,-25.01945147897152,29.59410509391059,6.320007324218778,5.70420891799958,2.3069931030273096,-6.8081712523947715,11.42215745844939,-2.250589074683745,6.864575280738364,-4.6501574900203195,24.51476549921495,-44.830840411373515,4.557582177711042,3,0.3750000000000284,-3.374996185302706,-18.429992675781207,-21.129993438720675,4.550003051757841,1,0.025686642826300732,1.6426459478795095,146.24000549316406,1.1079865178037345,145.41000366210938,-1.3745997607041305,141.0399932861328,0.025686642826300732
6509,2021-03-17,141.25,141.82000732421875,139.72000122070312,140.5,1554000.0,0.005051990520745786,1.2222114577278305,-0.2021559683966769,58.48689955254733,66.30242454880656,-0.08480835275159393,-3.37519042631601,-13.321733599575111,-25.29513977478321,30.40715889285714,2.100006103515625,5.513812912960361,2.368000030517578,-5.527055540774086,10.263055601809242,-1.5795277551282538,6.31552781616341,-4.6377547911073975,18.63581451537961,-48.9156937068757,3.9475277856458373,3,-0.26500701904296875,-4.085002899169922,-19.139999389648423,-21.84000015258789,2.720001220703125,2,0.013592907390763243,1.2043786406685788,140.53999328613278,1.6426459478795095,146.24000549316406,1.1079865178037345,145.41000366210938,0.013592907390763243
6510,2021-03-18,139.97000122070312,143.1699981689453,139.41999816894528,141.0800018310547,1989800.0,-0.009061938260508828,-2.3936548486207827,-1.4800008138020833,54.27460762257049,64.08878078803518,1.9190330406933072,-1.3790984425242243,-11.584965883642099,-23.617866404451576,30.931276620643818,3.7500000000000284,5.246386416336293,0.5885009765625,-6.1083104164872,7.2853123696122,-2.75990471996235,3.93690667308735,-2.678691163797197,6.463024756549851,-57.55161223617639,3.3484056965248437,3,3.0649948120117188,-2.805004119873047,-17.124999999999986,-20.560001373291016,2.1699981689453125,3,0.0454383121732147,1.2222114577278305,141.25,1.2043786406685788,140.53999328613278,1.6426459478795095,146.24000549316406,0.0454383121732147
6511,2021-03-19,139.78999328613278,140.8699951171875,138.16000366210938,140.19999694824222,3096500.0,-0.0012860465314028513,2.097133091517857,0.36937246546159497,51.31084157577378,61.346030834854254,2.1933006945816373,-0.7840644478743286,-11.031129411833575,-23.0329669183441,30.694899498892873,2.709991455078125,5.083651625972465,0.11949310302730964,-6.081830471261725,6.320816677316344,-2.9811686841171934,3.2201548901718127,-1.860362272094335,16.683638249157116,-42.91316127201149,3.100661787144512,3,3.2450027465820597,-2.624996185302706,-16.247491836547795,-20.379993438720675,2.870010375976591,4,0.04413773320029524,-2.3936548486207827,139.97000122070312,1.2222114577278305,141.25,1.2043786406685788,140.53999328613278,0.04413773320029524
6512,2021-03-22,136.74000549316406,141.35000610351562,136.41000366210938,141.10000610351562,2916200.0,-0.021818355672467704,1.032922560085399,10.634052847039836,46.56983910378702,58.93013520505806,4.75752730318618,2.532823154824655,-7.733372183410097,-19.525768284694976,29.7032283074506,4.94000244140625,5.049691387333041,-3.0174949645996207,-8.987433923266309,2.9524439940670675,-6.002464443932979,-0.03252548526626242,11.189987182617188,4.104503813751521,-50.95685132407212,2.984969479333347,3,5.42999267578125,0.4249916076660156,-13.027503967285156,-17.330005645751953,7.1299896240234375,0,0.04534149992082703,2.097133091517857,139.78999328613278,-2.3936548486207827,139.97000122070312,1.2222114577278305,141.25,0.04534149992082703
6513,2021-03-23,136.75,138.17999267578122,135.0,135.44999694824222,2797300.0,7.309131515609302e-05,-1.8909064426858022,-0.29816579581922587,47.96437868972439,56.54968703601219,4.855217358699491,2.861722162249009,-7.503267866355884,-19.080877601124627,28.863657862460723,3.1799926757812216,4.4322514889146305,-3.129500579833973,-8.71826569397166,2.4592645343037134,-5.923883136902816,-0.3351180227651298,10.949592895507806,21.419833441968965,-32.258532307380904,2.794382557068839,3,4.714996337890625,0.4149971008300781,-12.349998474121094,-17.34000015258789,9.470001220703125,1,0.044972533063871056,1.032922560085399,136.74000549316406,2.097133091517857,139.78999328613278,-2.3936548486207827,139.97000122070312,0.044972533063871056
6514,2021-03-24,133.92999267578122,139.19000244140622,133.77000427246094,137.69999694824222,3305700.0,-0.020621625771252483,-1.6503781137960098,-2.899996478749359,45.87769111894188,54.70915541416465,7.147654175308247,5.586154117071402,-4.500316758365216,-15.72755091439663,27.330454494714758,5.419998168945284,3.4017890328667875,-5.70700759887697,-11.886336735698364,0.4723215379444241,-8.796672167287653,-2.6173430304662872,13.261616503906282,1.702005395770738,-51.70158911826247,3.0896645684106927,3,6.920005798339872,3.2350044250488565,-8.9624919891357,-13.424991607665973,12.790008544921903,2,0.08332714307784395,-1.8909064426858022,136.75,1.032922560085399,136.74000549316406,2.097133091517857,139.78999328613278,0.08332714307784395
6515,2021-03-25,144.89999389648438,146.19000244140625,134.19000244140622,140.0,6563000.0,0.08190847323690531,2.2085514371391928,-1.2997316560826448,55.32394456868446,53.47227152739432,-3.5953099694082766,-4.9359642019114744,-15.22286240499335,-26.132072167315158,26.21226532602412,12.260009765625028,3.0705967387225996,4.8179939270019645,-1.5378629171048317,11.17385077110876,1.6400655049485522,7.995922349055377,1.4863189887695398,89.61345623908879,38.66760093957045,3.1779284220534048,3,-4.049995422363281,-7.734996795654297,-18.989994049072266,-24.374992370605455,-0.2899932861328125,3,-0.006418169185332223,-1.6503781137960098,133.92999267578122,-1.8909064426858022,136.75,1.032922560085399,136.74000549316406,-0.006418169185332223
6516,2021-03-26,148.97999572753906,149.1199951171875,143.75999450683594,146.05999755859375,2654200.0,0.028157363719210515,2.350003576282097,0.5959187359478834,57.163490172174775,52.18203883498509,-7.951878319234481,-8.536076195420208,-18.92326898188051,-29.607707473565597,25.44305567991926,5.3600006103515625,2.564775894095021,8.315496063232416,0.9641615059059063,15.666830620558926,4.639828784569147,11.991163341895685,-15.209991455078125,99.0879513149903,50.09574225398363,3.675667278663258,3,-7.534996032714844,-9.769996643066406,-22.992494583129883,-28.004993438720675,-5.2299957275390625,4,-0.045912179715724366,2.2085514371391928,144.89999389648438,-1.6503781137960098,133.92999267578122,-1.8909064426858022,136.75,-0.045912179715724366
6517,2021-03-29,143.72000122070312,149.72999572753906,142.08999633789062,148.08999633789062,2589100.0,-0.03530671672494634,-1.0026197904167666,-1.4965746087320042,55.10676897749148,52.45316237574395,-3.44971249831201,-3.062955127849932,-13.280235574770671,-23.76652000391772,24.212246837402805,7.6399993896484375,2.3210843461887407,2.8205017089843807,-4.609555243789401,10.250558661758163,-0.8945267674025104,6.535530185371272,-9.64299713134767,62.34337265309947,12.866442982046216,3.715028476386892,3,-1.970001220703125,-3.3250045776367188,-17.20250129699707,-21.40500259399414,-1.4900054931640625,0,-0.00737543521841455,2.350003576282097,148.97999572753906,2.2085514371391928,144.89999389648438,-1.6503781137960098,133.92999267578122,-0.00737543521841455
6518,2021-03-30,145.07000732421875,146.30999755859375,142.3699951171875,142.3699951171875,1765000.0,0.009393307069643697,-1.918507132038791,-0.6178524539791614,53.57658250287887,51.90757159244746,-4.57016128074639,-4.144221647982647,-14.15849766438322,-24.541701180740205,23.086861866069142,3.94000244140625,1.548050397813114,3.8650077819824276,-3.7298962263534747,11.45991179031833,0.06755577781447641,7.662459786150379,-10.366883569335954,70.80206204096929,23.52271746776509,3.797452004167956,3,-3.32000732421875,-4.675010681152344,-16.792505264282227,-20.995006561279297,-3.32000732421875,1,-0.008271952481186062,-1.0026197904167666,143.72000122070312,2.350003576282097,148.97999572753906,2.2085514371391928,144.89999389648438,-0.008271952481186062
6519,2021-03-31,142.0,146.3300018310547,141.85000610351562,146.0,1556300.0,-0.021162246978850385,-1.0837248584122299,-1.48147478355223,51.09890781680387,51.554716058473396,-1.5450577183538314,-0.802696684983573,-10.74069704960678,-20.964610451395174,21.58619989446867,4.4799957275390625,0.4815723454036913,0.5965003967285156,-6.85517611055613,8.048176904013161,-3.129337856913793,4.322338650370824,-6.695801366210958,50.25740626003393,4.981529651981091,3.7258382536423187,3,-0.25,-0.40000152587890625,-13.722497940063477,-17.924999237060547,0.3800048828125,2,0.029718318455655757,-1.918507132038791,145.07000732421875,-1.0026197904167666,143.72000122070312,2.350003576282097,148.97999572753906,0.029718318455655757
6520,2021-04-01,144.27999877929688,144.83999633789062,141.25999450683594,142.52000427246094,1695500.0,0.016056329431668237,1.4861213395993493,-0.4399986267089844,48.641495367700266,51.25812203535411,-3.519502608140556,-2.615053869497217,-12.653422527125542,-22.797837781085008,21.228780937708613,3.5800018310546875,0.49295467991254327,2.4944992065429688,-4.708137399071916,9.697135812157853,-1.1068190962644735,6.095817509350411,-8.398768261757823,35.655299140679894,-3.2491968003527063,3.601318302807437,4,-2.529998779296875,-2.6800003051757812,-15.342500686645508,-19.290000915527344,-3.5899963378906534,3,0.01691157791828579,-1.0837248584122299,142.0,-1.918507132038791,145.07000732421875,-1.0026197904167666,143.72000122070312,0.01691157791828579
6521,2021-04-05,144.11000061035156,147.1199951171875,143.66000366210938,146.0,1338800.0,-0.0011782518047103174,-1.4802865815308048,-1.0738666412352722,47.397992089144395,51.35013903372716,-2.9863104980034336,-2.29078817007462,-12.123449287739106,-22.187101368284345,20.79669777908603,3.459991455078125,0.23356289013156584,2.1520011901855582,-5.102207271497065,9.406209651868181,-1.4751030406557675,5.779105421026884,-7.674819484412524,33.6482372227927,0.27642412976190656,3.6271042308413115,4,-2.3600006103515625,-2.5100021362304688,-15.127496719360352,-19.074996948242173,-6.690002441406278,0,0.003469571840138297,1.4861213395993493,144.27999877929688,-1.0837248584122299,142.0,-1.918507132038791,145.07000732421875,0.003469571840138297
6522,2021-04-06,144.4600067138672,147.10000610351562,143.75,143.75,1469400.0,0.0024287426412687996,-8.436547677892158,-0.3756650492883266,55.50872898379433,52.1884001775127,-2.3759259392182344,-2.664794017752058,-12.005922446021941,-22.38413405365371,19.707449522541747,3.350006103515625,0.24540199808066632,2.430506896972645,-4.896019222668343,9.757033016613633,-1.232756162847835,6.093769956793125,-7.493033003864156,54.607711155840136,19.28458885576285,3.663263059820489,4,-2.7100067138671875,-2.7100067138671875,-15.477502822875977,-19.4250030517578,-12.580001831054688,1,-0.004914901570463703,-1.4802865815308048,144.11000061035156,1.4861213395993493,144.27999877929688,-1.0837248584122299,142.0,-0.004914901570463703
6523,2021-04-07,145.75,146.49000549316406,143.5500030517578,143.5500030517578,2209900.0,0.008929760668555886,-1.6727331997031467,3.0985579506135696,56.22234450257449,53.33780610902744,-2.520019429425048,-3.6347233017630742,-12.739922243706701,-23.397136113365264,19.18529360550183,2.94000244140625,0.4403055403606686,3.399000549316412,-3.9909493888026475,10.788950487435471,-0.2959744197431178,7.093975518375942,-8.272505409295519,76.62124616902882,37.56850506693947,3.694974969059535,4,-3.7900009155273438,-4.0,-16.177499771118164,-20.05500030517578,-11.770004272460938,2,-0.024150972709852003,-8.436547677892158,144.4600067138672,-1.4802865815308048,144.11000061035156,1.4861213395993493,144.27999877929688,-0.024150972709852003
6524,2021-04-08,145.74000549316406,145.94000244140625,143.4600067138672,145.39999389648438,1351600.0,-6.857294570106198e-05,5.702641400499,0.1545509401507848,58.268851208654425,53.66501795791298,-0.7359977326720184,-3.517608257791494,-12.116809215234355,-23.00728245915076,18.86363216965316,2.4799957275390625,1.0993734782497313,3.2065055847168082,-4.335029529246981,10.748040698680597,-0.5642619722650863,6.977273141698703,-7.772410856986198,76.45069146263029,31.900990932052352,3.7707675569818897,4,-0.2450103759765625,-3.9900054931640625,-16.167505264282227,-20.045005798339844,-6.220001220703125,3,-0.027377558273463998,-1.6727331997031467,145.75,-8.436547677892158,144.4600067138672,-1.4802865815308048,144.11000061035156,-0.027377558273463998
6525,2021-04-09,143.10000610351562,146.4600067138672,142.13999938964844,146.1999969482422,1340300.0,-0.018114445520398093,1.3867375369350154,-9.117309159448908,54.4310758082156,53.36141636191753,1.8124172552697075,-0.7540240482610159,-8.672825314833517,-19.98662421196036,18.35983919201695,4.32000732421875,1.7061214396989612,0.4635055541992301,-7.0483553268162495,7.97536643521471,-3.2924248863085097,4.21943599470697,-4.661915423683325,19.277259788766703,-27.607723030262274,3.7559304405077416,4,2.394989013671875,-1.350006103515625,-12.172508239746094,-16.775009155273438,-4.0800018310546875,4,-0.005031454856698536,5.702641400499,145.74000549316406,-1.6727331997031467,145.75,-8.436547677892158,144.4600067138672,-0.005031454856698536
6526,2021-04-12,143.69000244140625,145.0500030517578,142.44000244140625,143.36000061035156,693400.0,0.004122965148330104,-1.405532546251046,-0.10645251795374112,59.95986969020151,53.90064977444086,0.4393216994531315,-1.559438760436933,-8.650754236793773,-20.209104299355772,17.533573601437293,2.6100006103515625,2.716054098850151,1.1395019531250057,-6.277447093551444,8.556450999801456,-2.5689725702132193,4.847976476463231,-4.80023555966568,31.25001922727874,-20.177001128622976,3.7084745233382224,4,0.49999237060546875,-1.94000244140625,-12.322505950927734,-17.365005493164062,-4.0500030517578125,0,-0.020878279275020284,1.3867375369350154,143.10000610351562,5.702641400499,145.74000549316406,-1.6727331997031467,145.75,-0.020878279275020284
6527,2021-04-13,143.0500030517578,143.97999572753906,141.1999969482422,143.0,1293500.0,-0.004454028664307441,1.9110111605537936,0.15152355851481944,58.86824647237199,54.48861243771787,1.0887845313409343,-1.233944960516368,-7.332575124624952,-19.241337414908187,16.156298165838805,2.779998779296875,2.5070864286894903,0.6590026855468807,-6.558390521739625,7.876395892833386,-2.949693918096358,4.267699289190119,-3.72662701618529,34.9717035011509,-19.41447526914402,3.6086966036432475,4,1.1099929809570312,-1.3000030517578125,-10.947505950927734,-16.725006103515625,-3.0899963378905966,1,-0.039356901521879095,-1.405532546251046,143.69000244140625,1.3867375369350154,143.10000610351562,5.702641400499,145.74000549316406,-0.039356901521879095
6528,2021-04-14,144.14999389648438,146.22000122070312,142.99000549316406,142.99000549316406,959400.0,0.007689554849772184,-4.569013825127268,23.19835215135795,65.11835046110454,56.046328287084606,-0.17370095382486284,-2.160380519005173,-7.807249364819825,-19.97908768214461,16.070120693562085,3.2299957275390625,1.87764135183005,1.578493499755865,-5.624537414555391,8.781524414067121,-2.023021957399777,5.180008956911507,-4.410353073233182,56.08348804827106,-4.761707463462493,3.601515457155629,4,0.01000213623046875,-2.399993896484375,-9.207494735717773,-16.284996032714844,-3.029998779296875,2,-0.08511959440305683,1.9110111605537936,143.0500030517578,-1.405532546251046,143.69000244140625,1.3867375369350154,143.10000610351562,-0.08511959440305683
6529,2021-04-15,143.1699981689453,145.13999938964844,142.52999877929688,145.0399932861328,1456300.0,-0.006798444460863529,1.5217307975821908,-1.6120808723905238,46.367078929846045,55.79361534954525,1.1060224410873616,-1.0847856699618035,-6.311975172431687,-18.664898996957334,15.979842750339083,2.6100006103515625,1.682152825622012,0.5024978637695199,-6.677516427534897,7.682512155073937,-3.0875092818826886,4.092505009421728,-3.030743149522607,37.45242515664887,-18.93777062324142,3.59000714565221,4,0.9899978637695312,-1.4199981689453125,-8.057498931884766,-15.305000305175781,-2.410003662109375,3,-0.06418944303234353,-4.569013825127268,144.14999389648438,1.9110111605537936,143.0500030517578,-1.405532546251046,143.69000244140625,-0.06418944303234353
6530,2021-04-16,146.3300018310547,146.6199951171875,143.77999877929688,144.44000244140625,1228000.0,0.022071688918934518,1.2996052460879826,-1.010697499836804,44.21145536551125,55.43955571358602,-1.9362219601113395,-3.9462077888260865,-8.997044110080935,-21.46319345808439,15.745765636814344,3.4499969482421875,1.542129307375859,3.344501495361328,-3.895588799786509,10.584591790509165,-0.27554365221257626,6.9645466429352325,-5.8071171833073265,94.64956855900114,41.85678760288978,3.620045147573917,4,-2.1800003051757812,-4.5800018310546875,-10.53000259399414,-18.465003967285156,-4.970001220703125,4,-0.046538628260636705,1.5217307975821908,143.1699981689453,-4.569013825127268,144.14999389648438,1.9110111605537936,143.0500030517578,-0.046538628260636705
6531,2021-04-19,145.9600067138672,147.60000610351562,145.27000427246094,147.25999450683594,1467000.0,-0.002528498001487578,1.353524144202463,-0.6878244512081897,56.22224275567182,55.5188350215724,-1.4261847228489728,-3.257272194367289,-8.248171019492872,-20.708412751991858,15.942796963622794,2.3300018310546875,1.7587570219453141,2.6660057067871037,-4.526428624458475,9.858440038032683,-0.9302114588356858,6.262222872409893,-5.068837622928157,74.37504619353362,21.848904970434234,3.596217165622792,4,-1.5600051879882812,-4.2100067138671875,-9.485010147094727,-18.095008850097656,-5.530014038085966,0,-0.04754728776500461,1.2996052460879826,146.3300018310547,1.5217307975821908,143.1699981689453,-4.569013825127268,144.14999389648438,-0.04754728776500461
6532,2021-04-20,142.94000244140625,145.63999938964844,141.77999877929688,145.19000244140625,985800.0,-0.02069062848415182,1.4507987870450207,1.7307854828865206,44.58564633090579,54.22586855805366,1.5148333105249776,0.26460235951603295,-4.9826323880478185,-17.335320604866638,16.228411265374103,4.1800079345703125,1.8763441503874105,-0.6639984130859489,-7.168591767004358,5.84059494083246,-3.9162950900451676,2.58829826387327,-1.6952802850032072,19.931309317812385,-29.03208924233884,3.252296676959207,4,1.4599990844726562,-1.19000244140625,-5.027503967285156,-14.580001831054688,-1.339996337890625,1,-0.02308663072193906,1.353524144202463,145.9600067138672,1.2996052460879826,146.3300018310547,1.5217307975821908,143.1699981689453,-0.02308663072193906
6533,2021-04-21,142.89999389648438,144.0,141.83999633789062,143.27999877929688,1271000.0,-0.00027989746913759106,1.3736208457694759,0.1688910590277778,52.704311162218325,53.60758633067187,1.2382712034269048,0.8316139893374555,-4.637365430731961,-17.000824708364448,16.904219679219594,2.160003662109375,2.0718086333766053,-1.0115066528320256,-6.679485345015024,4.656472039350973,-3.845495998923525,1.8224826932594738,-1.3158607972358993,19.24387813958366,-28.334916004095344,2.8339893460914998,4,1.5000076293945312,-1.149993896484375,-3.8599987030029297,-13.489997863769531,-1.0399932861328125,2,-0.020573739035614436,1.4507987870450207,142.94000244140625,1.353524144202463,145.9600067138672,1.2996052460879826,146.3300018310547,-0.020573739035614436
6534,2021-04-22,145.08999633789062,146.05999755859375,142.80999755859375,142.80999755859375,806800.0,0.015325420118580846,-1.8508787193318252,-5.999919691615805,52.447124338478,53.38714727847881,-1.1774532869093832,-0.5053501293673435,-6.461031046586072,-18.834630002609146,18.12058411586872,3.25,1.9201905449110654,0.6204956054687614,-2.562666856075282,3.8036580670128046,-0.9710856253032603,2.212076836240783,-3.30999755859375,56.87273871322951,7.464083296925089,1.5915812307720276,4,-0.6899948120117188,-3.339996337890625,-6.05000114440918,-15.680000305175781,-1.8600006103515625,3,-0.027362335935674387,1.3736208457694759,142.89999389648438,1.4507987870450207,142.94000244140625,1.353524144202463,145.9600067138672,-0.027362335935674387
6535,2021-04-23,143.97000122070312,145.35000610351562,142.6300048828125,144.97999572753906,629900.0,-0.007719313153604412,2.1085457192930446,-0.44298028402778705,49.6000013950905,52.236050801244254,0.08820434783069686,0.5706578565208815,-4.9679099057734675,-17.351274889779603,17.917628502205506,2.720001220703125,1.594579248281832,-0.45299987792969887,-3.636854428555665,2.7308546726962675,-2.044927153242668,1.13892739738327,-2.1300048828125,37.62886057364585,-13.204417556507039,1.5919272753129778,4,0.43000030517578125,-2.220001220703125,-4.89500617980957,-14.560005187988281,-6.639999389648409,4,-0.02229635817635589,-1.8508787193318252,145.08999633789062,1.3736208457694759,142.89999389648438,1.4507987870450207,142.94000244140625,-0.02229635817635589
6536,2021-04-26,142.13999938964844,145.77999877929688,141.75999450683594,145.1699981689453,1229300.0,-0.01271099406500198,-1.1213695034261741,3.000015107794111,43.888277893545315,50.57160984804129,1.87208605087406,1.9625722579256433,-2.776419585380779,-15.13341035135906,17.10889493321482,4.0200042724609375,1.1173546375101466,-1.9410018920898438,-4.464868424888067,0.5828646407083795,-3.202935158488941,-0.6790686256907463,7.589996337890625,8.837316584162808,-39.80343387123385,1.261933266399106,4,2.5400009155273438,-0.3899993896484375,-2.0400028228759766,-12.730003356933594,-5.569992065429659,0,-0.005487538923921509,2.1085457192930446,143.97000122070312,-1.8508787193318252,145.08999633789062,1.3736208457694759,142.89999389648438,-0.005487538923921509
6537,2021-04-27,142.66000366210938,144.19000244140625,142.0,142.00999450683594,1219400.0,0.003658395066088671,-5.537338586622332,-0.21452456011361004,41.51565681534426,47.9490883318457,1.442652951063451,1.4325304908252292,-2.9062879015874046,-15.298987324943681,16.692324280923582,2.19000244140625,0.983536242661387,-1.367997741699213,-3.9671785542574582,1.2311830708590321,-2.6675881479783357,-0.06840733542009048,6.910592041015633,20.930430616915952,-23.172497253525368,1.2995904062791228,4,2.0199966430664062,-0.910003662109375,-2.560007095336914,-13.250007629394531,-8.210006713867159,1,-0.01563164817806917,-1.1213695034261741,142.13999938964844,2.1085457192930446,143.97000122070312,-1.8508787193318252,145.08999633789062,-0.01563164817806917
6538,2021-04-28,143.8699951171875,144.7100067138672,141.8300018310547,143.1999969482422,873100.0,0.008481644637722052,1.4510457045275986,1.0307518955844035,45.182865808264275,47.817509096114385,0.21095051011192822,0.134946349412445,-3.719513500101499,-16.129866055082374,16.306354577040814,2.8800048828125,0.6011771132603201,-0.09800567626953693,-2.6508970171180977,2.454885664579024,-1.374451346693803,1.1784399941547292,5.544388562011733,49.069746810737925,8.684392330406325,1.2764456704242746,4,0.8100051879882812,-2.1199951171875,-4.202497482299805,-14.459999084472656,-9.720001220703125,2,-0.01577805720937775,-5.537338586622332,142.66000366210938,-1.1213695034261741,142.13999938964844,2.1085457192930446,143.97000122070312,-0.01577805720937775
6539,2021-04-29,146.22000122070312,147.10000610351562,144.0500030517578,145.0,1102200.0,0.016334233566918988,1.046974367377034,1.8209023207087385,58.158985130657406,49.36723462557507,-1.8561036146899994,-1.9844410785282491,-5.615989364279358,-18.133701683985038,16.270592026507757,3.230010986328125,0.3578281532605274,2.0410003662109375,-0.5245616724479305,4.6065624048698055,0.7582193468815035,3.3237813855403715,3.041294675048846,83.52054360032346,38.79358320268685,1.282781019329429,4,-1.5400009155273438,-4.470001220703125,-6.905004501342773,-16.81000518798828,-8.930007934570341,3,-0.029818086266943822,1.4510457045275986,143.8699951171875,-5.537338586622332,142.66000366210938,-1.1213695034261741,142.13999938964844,-0.029818086266943822
6540,2021-04-30,146.72000122070312,147.63999938964844,144.9499969482422,146.36000061035156,1132600.0,0.0034195048271494777,1.4454601571657453,0.2950821722490432,57.96111133384116,49.56044224537166,-2.5646664985360985,-2.416146642281234,-5.702424839799704,-18.313522635150264,16.445813937274778,2.69000244140625,-0.20532394495370454,2.4190002441406193,-0.3875266378576896,5.225527126138928,1.0157368031414649,3.8222636851397738,2.391268647270522,84.35378562976187,36.355560688376855,1.4032634409991567,4,-2.0200042724609375,-4.760002136230469,-7.712503433227539,-17.31000518798828,-5.9600067138671875,4,-0.02378684204012671,1.046974367377034,146.22000122070312,1.4510457045275986,143.8699951171875,-5.537338586622332,142.66000366210938,-0.02378684204012671
6541,2021-05-03,144.61000061035156,148.1999969482422,144.44000244140625,147.50999450683594,975500.0,-0.014381138173367392,-1.320991259136463,-8.055524943839274,53.80487209413109,50.58480066350781,-0.7446061506369404,-0.2811830609991546,-3.324770074483638,-15.849250752814754,16.23611506355388,3.7599945068359375,-0.0062573740175366765,0.28399963378905113,-2.5242707477743807,3.092270015352483,-1.1201355569926648,1.688134824570767,4.35424375039932,43.64208650326734,-5.75589063664026,1.4041351907817092,5,0.3699951171875,0.8549957275390625,-5.602502822875977,-15.200004577636719,-5.940002441406278,0,-0.050342291325429445,1.4454601571657453,146.72000122070312,1.046974367377034,146.22000122070312,1.4510457045275986,143.8699951171875,-0.050342291325429445
6542,2021-05-04,143.75,144.3000030517578,142.07000732421875,144.3000030517578,1432700.0,-0.0059470341381769876,7.1090303786933005,0.18965662390688962,49.01284870759776,50.174638168549976,0.2708594502903736,0.5511563858689215,-2.2335058615094567,-14.628878520759315,15.691024492465699,2.5399932861328125,-0.00702015596431238,-0.5405006408691406,-3.3595684657668414,2.27856718402856,-1.9500345533179768,0.8690332715796956,5.0701593636725875,30.141281643447098,-17.65048294691984,1.4095339124488462,5,1.2299957275390625,1.714996337890625,-3.4225006103515625,-13.745002746582031,-6.850006103515625,1,-0.04994777513586934,-1.320991259136463,144.61000061035156,1.4454601571657453,146.72000122070312,1.046974367377034,146.22000122070312,-0.04994777513586934
6543,2021-05-05,142.22999572753906,144.25,139.91000366210938,143.97000122070312,1206800.0,-0.01057394276494561,2.773904851625059,3.1636287973366626,47.740380735795775,49.65166665714084,1.8839469926673758,1.8908757195447095,-0.47288817010246476,-12.7974327667973,14.918548969591397,4.339996337890625,-0.342444296435076,-1.884504699707037,-4.758890740189429,0.9898813407753551,-3.321697719948247,-0.44731167946582673,6.448960338996784,27.985451680768943,-20.24196523656381,1.4371930202411989,5,1.8250045776367188,1.8250045776367188,-1.1574974060058594,-11.919998168945312,-3.1199951171875,2,-0.05470012664698731,7.1090303786933005,143.75,-1.320991259136463,144.61000061035156,1.4454601571657453,146.72000122070312,-0.05470012664698731
6544,2021-05-06,141.75,144.1999969482422,139.94000244140622,143.91000366210938,1132700.0,-0.003374785502057942,2.1094961240310286,1.2413774959880035,37.362033089321976,48.291892400944334,2.056615175555379,2.167766116468499,0.10300076489110666,-12.022390448951114,14.133520672242932,4.259994506835966,-0.204979757278835,-2.1650001525878793,-5.117164038015801,0.7871637328400425,-3.64108209530184,-0.6889182098739184,6.5781979703587865,22.19538996453111,-19.327150776529926,1.4760819427139609,5,2.3050003051757812,2.3050003051757812,-0.6775016784667969,-11.44000244140625,-4.25,3,-0.05361556334049822,2.773904851625059,142.22999572753906,7.1090303786933005,143.75,-1.320991259136463,144.61000061035156,-0.05361556334049822
6545,2021-05-07,142.3800048828125,143.8800048828125,140.75,141.1199951171875,989500.0,0.004444478891093562,-2.1300048828125,-0.5833368654544427,40.26115911877684,47.888879203747834,1.3157118270482044,1.5610928848044523,-0.33219170717603674,-12.307259258522635,13.736122225059805,3.1300048828125,-0.23225429073306714,-1.49899520874024,-4.5099791437718295,1.5119887262913494,-3.004487176256049,0.006496758775568878,5.611465315216321,29.79497251022929,-7.2591579075866015,1.5054919675157967,5,1.6749954223632812,1.6749954223632812,-0.7050056457519531,-12.07000732421875,-5.669998168945284,4,-0.0357494832288362,2.1094961240310286,141.75,2.773904851625059,142.22999572753906,7.1090303786933005,143.75,-0.0357494832288362
6546,2021-05-10,140.69000244140622,143.10000610351562,140.52999877929688,142.5,1082800.0,-0.011869661353061889,-1.4131468852083213,-1.4364948653361977,43.40176661684812,48.098446959470486,3.104917205538868,3.177743659960214,1.4941252847545456,-10.275091049431381,13.28908482355784,2.57000732421875,-0.4706964170447634,-3.038997650146513,-6.371377900191163,0.29338259989813764,-4.705187775168838,-1.3728075251241876,6.978209095185832,17.767628422365473,-20.566246212086813,1.6661901250223197,5,3.3649978637695597,3.3649978637695597,0.9849967956543253,-10.380004882812472,-4.229995727539006,0,0.0004974913939521652,-2.1300048828125,142.3800048828125,2.1094961240310286,141.75,2.773904851625059,142.22999572753906,0.0004974913939521652
6547,2021-05-11,137.41999816894528,139.52999877929688,135.8699951171875,139.52999877929688,1391500.0,-0.023242620056267427,2.4691967804687556,1.165747765975381,36.48917175982317,47.13248095408815,6.2060967180340185,6.32881757968849,4.810774717770727,-6.709119086462238,13.606796260923204,4.820007324218722,-0.6711769399490208,-6.02750167846682,-10.392559624717649,-1.6624437322159906,-8.210030651592234,-3.844972705341405,9.937885052667468,18.496445687482364,-21.332970302183497,2.1825289731254083,5,4.61499786376956,4.61499786376956,4.255001068115263,-7.110000610351534,-5.509994506835909,1,0.009096201547486915,-1.4131468852083213,140.69000244140622,-2.1300048828125,142.3800048828125,2.1094961240310286,141.75,0.009096201547486915
6548,2021-05-12,131.8800048828125,136.99000549316406,131.27999877929688,136.36000061035156,2106500.0,-0.04031431640191019,-1.0105629357009496,2.123220109776441,22.048267614437663,43.12017900784151,11.025946233618726,11.49162343450189,10.33593387717417,-0.9352604654525862,13.753023947568199,6.139999389648409,-0.7577125729140164,-10.953995513916027,-17.70195476876725,-4.206036259064803,-14.327975141341625,-7.580015886490429,14.788605052534734,4.644010747291033,-31.665123333245717,3.373979627425609,5,7.859992980957031,7.859992980957031,9.8699951171875,-1.57000732421875,-1.779998779296875,2,0.03806482277683099,2.4691967804687556,137.41999816894528,-1.4131468852083213,140.69000244140622,-2.1300048828125,142.3800048828125,0.03806482277683099
6549,2021-05-13,133.97999572753906,135.07000732421878,131.36000061035156,132.1199951171875,1007600.0,0.015923496868176512,-1.1952769839872681,-0.4151791036134073,29.703361955704253,39.980429076937405,7.83059170672945,9.136260346323127,8.275186657666097,-2.820810488660129,14.062911613234746,3.710006713867216,-0.807829216403718,-8.39450454711914,-16.212819467663337,-0.5761896265749442,-12.303662007391239,-4.485347086847042,11.457525315324148,21.428536828159476,-14.105854579524316,3.9091574602720947,5,5.760002136230469,5.760002136230469,7.875003814697266,-3.6699981689453125,-0.5500030517578409,3,0.03828933457532613,-1.0105629357009496,131.8800048828125,2.4691967804687556,137.41999816894528,-1.4131468852083213,140.69000244140622,0.03828933457532613
6550,2021-05-14,139.52000427246094,140.14999389648438,135.72000122070312,135.78999328613278,1149000.0,0.041349520238737725,-1.289404788190392,2.0053815926561103,45.374303602409505,39.04369924452389,1.2983987290004961,3.2252660028534024,2.8844169304714455,-8.072707115826518,13.441066837090581,6.1699981689453125,-0.9127012126107559,-2.513996124267578,-10.199006557590224,5.171014309055067,-6.356501340928901,1.3285090923937446,4.784914989316974,69.71235522232378,29.528607371855685,3.842505216661325,5,-1.7300033569335938,0.21999359130859375,4.1024932861328125,-9.210006713867188,-3.9199981689453125,4,-0.014478241188383145,-1.1952769839872681,133.97999572753906,-1.0105629357009496,131.8800048828125,2.4691967804687556,137.41999816894528,-0.014478241188383145
6551,2021-05-17,139.02000427246094,139.41000366210938,137.5,138.8699951171875,776600.0,-0.0035837154865876464,3.1074997128746986,0.040216813254243915,43.56890636550242,38.43881676206885,1.030430178827288,3.3504599411607785,3.401326105090618,-7.296712649904805,12.553864088422268,2.0200042724609375,-1.5569496513968488,-2.6669960021972656,-10.231379941378378,4.897387936983847,-6.449187971787836,1.115195967393305,4.24292135071849,87.26053837578961,42.797286213061106,3.7821919695905577,5,-1.2550048828125,0.7199935913085938,4.6024932861328125,-8.710006713867188,-3.5700073242187216,0,-0.01661629612718496,-1.289404788190392,139.52000427246094,-1.1952769839872681,133.97999572753906,-1.0105629357009496,131.8800048828125,-0.01661629612718496
6552,2021-05-18,139.63999938964844,141.8300018310547,137.92999267578122,138.91999816894528,1157300.0,0.004459754698125318,-1.8888826095801758,4.79971518665465,42.36738595696153,37.84181734219838,-0.2613643780117627,2.6040728953627195,2.7293894749102208,-7.677736773497372,12.556983787226079,3.900009155273466,-2.286057759912694,-1.8820007324218864,-9.475214364387085,5.7112128995433125,-5.6786075484045,1.9146060835607273,2.664292086020396,79.24168902452253,33.900395754873394,3.7966068159826016,5,-1.9000015258789062,0.09999847412109375,3.329998016357422,-9.330001831054688,0.2100067138671875,1,-0.02277279210599137,3.1074997128746986,139.02000427246094,-1.289404788190392,139.52000427246094,-1.1952769839872681,133.97999572753906,-0.02277279210599137
6553,2021-05-19,139.96000671386722,140.14999389648438,135.38999938964844,137.00999450683594,1155800.0,0.0022916594501396492,1.8588670876215438,4.097232229898577,37.8115409411367,37.891762659066686,-1.0473746524877754,2.163436377290253,2.4796906410931285,-7.753528206475806,12.775867336002714,4.7599945068359375,-2.8209365906981816,-1.4149940490722486,-9.009715530696923,6.179727432552426,-5.212354789884586,2.3823666917400885,1.8699951171874716,82.13949475488323,39.908025843816745,3.7973607408123367,5,-2.3800048828125284,-0.22000885009768467,2.994991302490206,-8.180007934570341,4.149993896484347,2,-0.05751645231208924,-1.8888826095801758,139.63999938964844,3.1074997128746986,139.02000427246094,-1.289404788190392,139.52000427246094,-0.05751645231208924
6554,2021-05-20,141.1199951171875,141.69000244140625,139.64999389648438,140.02000427246094,1765400.0,0.008287999054556794,-1.2173866171311998,0.37287670949454466,39.369766738615866,37.79271906127102,-2.5771412265806077,0.7281060337130612,1.3156408162652156,-8.633091594294257,12.32530589772658,2.040008544921875,-3.1883975859559825,-0.05650558471680256,-7.447179844879969,7.334168675446364,-3.7518427147983857,3.6388315453647806,-9.839996337890625,88.97505520646745,49.92074471454987,3.6953371300815854,5,-3.92999267578125,-1.3799972534179688,1.8350028991699219,-7.944995880126953,0.70001220703125,3,-0.07808949401196308,1.8588670876215438,139.96000671386722,-1.8888826095801758,139.63999938964844,3.1074997128746986,139.02000427246094,-0.07808949401196308
6555,2021-05-21,140.75999450683594,142.9600067138672,140.08999633789062,141.9600067138672,2639300.0,-0.002551024821483394,-1.259843087311218,-1.0909292679881812,42.171600901007125,37.65603398173314,-2.76150747217838,0.8804306815450218,1.7011629443869083,-7.989517327612276,11.882732050743996,2.8700103759765625,-3.4510175209773593,-0.2560058593749943,-7.529742880525731,7.0177311617757425,-3.8928743699503627,3.380862651200374,-9.27179565429688,70.9377796770058,31.122746235641443,3.636868510575371,5,-3.6399917602539062,-1.0199966430664062,2.1950035095214844,-7.2449951171875,3.029998779296875,4,-0.052074468010147146,-1.2173866171311998,141.1199951171875,1.8588670876215438,139.96000671386722,-1.8888826095801758,139.63999938964844,-0.052074468010147146
6556,2021-05-24,141.36000061035156,142.58999633789062,140.80999755859375,141.92999267578125,1011200.0,0.0042626181225553506,-1.1317374023482114,0.47498855602461726,45.088369893589864,38.61150044104055,-3.639178153647407,0.23082749867552366,0.9932966306934361,-8.31267492988917,11.714095027206568,1.8300018310546875,-3.459097118746172,0.3830001831054801,-6.873706060589313,7.639706426800274,-3.2453529387419167,4.011353304952877,-9.412929443359388,78.86387641400663,36.26265932659251,3.6283531218473923,5,-4.239997863769531,-1.6200027465820312,1.5900001525878906,-6.470001220703125,4.6300048828125,0,-0.04074698982715019,-1.259843087311218,140.75999450683594,-1.2173866171311998,141.1199951171875,1.8588670876215438,139.96000671386722,-0.04074698982715019
6557,2021-05-25,140.42999267578122,142.5500030517578,140.19999694824222,142.0,1515100.0,-0.006579003470252087,-1.315278341526518,2.754437157007144,46.208924525573195,41.29601787561116,-2.500226700391181,1.038444136692334,1.775656204211117,-7.092289091686553,11.507922782979358,2.3500061035155966,-3.6201067985355166,-0.4355072021484716,-7.651746947570928,6.7807325432739844,-4.0436270748597,3.1726126705627564,-8.042404086914047,66.5784466285563,21.214330751557604,3.608119872711223,5,-3.2699890136718466,-0.6899948120116903,2.6450080871582315,-4.404994964599581,7.740005493164091,1,-0.03546247943654468,-1.1317374023482114,141.36000061035156,-1.259843087311218,140.75999450683594,-1.2173866171311998,141.1199951171875,-0.03546247943654468
6558,2021-05-26,141.60000610351562,142.72000122070312,140.82000732421875,140.82000732421875,1000000.0,0.008331649140192354,-3.8717868461207403,-0.4968121914240084,49.69301319262532,43.51709023526906,-2.3987106900642914,-0.3271225194012004,0.6523024281125913,-7.987241489576718,11.123655860744538,2.2900085449219034,-3.729606799250064,0.8480056762695369,-6.239521047679887,7.9355324002189604,-2.6957576857051606,4.3917690382442345,-8.789520789648464,58.91252737121124,10.179116280469486,3.5437633619747055,5,-2.4250030517578125,-1.8600082397460938,1.4749946594238281,-3.6900100708007812,6.529998779296875,2,-0.012358756529435966,-1.315278341526518,140.42999267578122,-1.1317374023482114,141.36000061035156,-1.259843087311218,140.75999450683594,-0.012358756529435966
6559,2021-05-27,141.86000061035156,143.22000122070312,140.97000122070312,143.22000122070312,1063300.0,0.0018361193194149639,2.308822044452423,-1.7435932548221762,48.91935994297301,43.91098538422056,-1.590651139181631,-0.9807908615301812,0.4200616123153509,-7.921885171008313,10.115305936554353,2.25,-3.380499747656529,1.3260002136230469,-5.307012406838538,7.959012834084632,-1.9905060966077315,4.642506523853825,-8.643534440484387,56.54956904956905,5.196654574096641,3.3165063102307877,5,-2.5550003051757812,-2.1200027465820312,1.2150001525878906,-3.795001983642578,7.0200042724609375,3,0.015860707671784713,-3.8717868461207403,141.60000610351562,-1.315278341526518,140.42999267578122,-1.1317374023482114,141.36000061035156,0.015860707671784713
6560,2021-05-28,143.22999572753906,143.30999755859375,140.57000732421878,142.08999633789062,1043400.0,0.009657374251325956,3.2153596957638917,-0.8382344691402349,55.3496055147591,45.21995195636019,-2.6586230968625557,-2.7675480608054954,-0.8644236302353647,-8.98495888854984,8.868608881161169,2.7399902343749716,-2.0341031860766634,2.8704956054687614,-3.240372120366885,8.981363331304408,-0.1849382574490619,5.925929468386585,-9.413317454621733,97.42759436160867,40.09856299583145,3.05543386291782,5,-3.8799972534179688,-3.4899978637695312,-0.15499496459960938,-5.164997100830078,5.55999755859375,4,-0.009844225688608432,2.308822044452423,141.86000061035156,-3.8717868461207403,141.60000610351562,-1.315278341526518,140.42999267578122,-0.009844225688608432
6561,2021-06-01,137.33000183105472,144.14999389648438,137.27999877929688,144.0500030517578,1746800.0,-0.04119244622270102,-1.0146591610807327,-5.894741068918876,49.82935844794315,46.049060010913706,3.3262211715247076,2.697378251149331,5.060087806300629,-2.8539439075839255,7.7276150910412875,6.8699951171875,-1.0930761543303333,-2.665498352050747,-8.57426137347099,3.243264669369495,-5.619879862760882,0.2888831586593881,-2.753858015283271,0.7278469766702195,-58.972196601099306,2.954381510710128,6,2.4399948120116903,2.4099960327148153,5.744998931884737,0.7349967956542685,6.619995117187472,1,0.047039913849453496,3.2153596957638917,143.22999572753906,2.308822044452423,141.86000061035156,-3.8717868461207403,141.60000610351562,0.047039913849453496
6562,2021-06-02,136.57000732421878,137.50999450683594,135.50999450683594,137.02999877929688,1712600.0,-0.00553407483217605,1.8169353105523318,0.06845109695232597,60.861517454672466,48.61016851241769,4.028590252647234,3.0481666313540074,5.934599415005721,-1.9137020060816496,7.611981784535159,2.0,-1.0047386489071641,-3.0664932250976165,-8.886588174869303,2.75360172467407,-5.976540699983445,-0.15644575021178753,7.579986572265597,12.26866773454683,-52.148567855979685,2.9100474748858365,6,3.259986877441378,3.169990539550753,6.644992828369112,1.494991302490206,12.009994506835909,2,0.06897559979316759,-1.0146591610807327,137.33000183105472,3.2153596957638917,143.22999572753906,2.308822044452423,141.86000061035156,0.06897559979316759
6563,2021-06-03,134.44999694824222,136.16000366210938,133.47000122070312,136.00999450683594,1472300.0,-0.015523250071618144,1.8924510656450475,3.391362038081485,51.08746153531131,49.912134600939396,5.905876648426386,4.801615381989421,8.14653107950187,0.36967103094562503,8.403293153607635,3.1000061035156534,-0.866629385806533,-4.797503662109335,-10.919875633303377,1.3248683090847067,-7.858689647706342,-1.7363176765123285,9.699996948242159,9.175996251021806,-58.17243286677981,3.0611859855970205,6,4.360000610351534,5.290000915527315,8.765003204345675,3.6150016784667685,15.499999999999972,3,0.10204538142150166,1.8169353105523318,136.57000732421878,-1.0146591610807327,137.33000183105472,3.2153596957638917,143.22999572753906,0.10204538142150166
6564,2021-06-04,134.14999389648438,135.5,132.89999389648438,135.05999755859378,1778300.0,-0.002231335504405574,1.9050208848350525,0.5833365937634781,33.59802390883887,48.95951493514292,5.714110355048916,4.746401986212561,8.627775749566695,0.8184205668329696,9.282388884354924,2.600006103515625,-0.7486519353171843,-4.717506408691406,-11.122773977677554,1.687761160294741,-7.920140193184466,-1.5148726241983468,9.572800292968736,11.11111111111111,-53.62754389485508,3.202633784493069,6,4.375,5.590003967285156,9.065006256103516,3.9150047302246094,13.25,4,0.10421178995442726,1.8924510656450475,134.44999694824222,1.8169353105523318,136.57000732421878,-1.0146591610807327,137.33000183105472,0.10421178995442726
6565,2021-06-07,137.28999328613278,137.80000305175778,134.72999572753906,134.72999572753906,1107000.0,0.02340663087969541,-1.3984455093817578,-2.813172809282553,45.4497367238168,48.99966680516813,2.2687065665345187,1.2706674502576902,5.355591821213778,-2.1861152847146457,9.926441488082071,3.650009155273409,-0.4539711265113908,-1.3230064392090242,-7.542429818784456,4.896416940366407,-4.432718128996726,1.7867052505786774,5.783432885742201,39.02221679687475,-21.92293564403905,3.1097116897877135,6,1.235000610351591,2.450004577636747,5.9250068664551065,0.7750053405762003,10.070007324218778,0,0.08441992980890034,1.9050208848350525,134.14999389648438,1.8924510656450475,134.44999694824222,1.8169353105523318,136.57000732421878,0.08441992980890034
6566,2021-06-08,140.75999450683594,142.00999450683594,137.83000183105472,137.83000183105472,1148900.0,0.025274975529142596,-1.8532444537027752,1.1445294804854222,52.561743605064294,49.70553559177825,-1.4475850997810085,-2.312378111355031,1.6594716432075245,-5.459660950070344,10.28796422114177,4.720001220703153,-0.19939174533030268,2.1434951782226506,-4.080925833840411,8.367916190285712,-0.9687153278088942,5.255705684254195,1.7030257285155983,86.2788154088635,26.505939294185737,3.112210506031531,6,-2.2350006103515625,-1.0199966430664062,2.5700035095214844,-2.694995880126953,4.0500030517578125,1,0.0570474502178735,-1.3984455093817578,137.28999328613278,1.9050208848350525,134.14999389648438,1.8924510656450475,134.44999694824222,0.0570474502178735
6567,2021-06-09,138.66999816894528,141.97999572753906,138.39999389648438,141.33999633789062,1094200.0,-0.014847942735527364,-1.2305260706085914,-0.9112644516196415,47.27040144232,49.436356508410995,0.4095723521905086,-0.13063085355577186,3.663972288575536,-3.15526561211837,9.58335010890243,3.5800018310546875,-0.07770495243039477,-0.009001159668002856,-6.20788650164323,6.189884182307225,-3.108443830655631,3.090441511319625,-5.770004272460909,63.337034971265936,6.129281522172043,3.099442670987615,6,-0.14500427246090908,-0.8799972534179403,6.55249786376956,-0.6049995422362997,3.0700073242187784,2,0.03807599948810947,-1.8532444537027752,140.75999450683594,-1.3984455093817578,137.28999328613278,1.9050208848350525,134.14999389648438,0.03807599948810947
6568,2021-06-10,136.89999389648438,139.66999816894528,135.66000366210938,138.72000122070312,938700.0,-0.012764147226024147,1.1559103177272791,0.6816511506963541,41.295384472055176,48.58924812275345,1.6123205808252408,2.1447014119270875,5.282629138002676,-1.146724620279997,7.985379801249416,4.009994506835909,-0.14814262030515124,-2.0300048828125057,-7.424014677559654,3.364004911934643,-4.72700978018608,0.6670000145610686,-3.8183999633789085,43.90779069163681,-8.898198885145256,2.6970048973735743,6,1.625,0.8650054931640625,8.322502136230469,2.6150054931640625,-2.0799865722655966,3,0.08531781194528065,-1.2305260706085914,138.66999816894528,-1.8532444537027752,140.75999450683594,-1.3984455093817578,137.28999328613278,0.08531781194528065
6569,2021-06-11,139.11000061035156,139.38999938964844,137.6300048828125,137.6300048828125,675000.0,0.016143219959076527,-1.3783778210798718,-0.8131811931989671,46.8378838672247,47.64350127302742,-1.1496997425495863,0.35703269840411167,3.0428056700912975,-3.151462008388563,6.301053192546028,2.4900054931640625,-0.14850774455152305,-0.07649841308594318,-4.941343211920952,4.788346385749065,-2.5089208125034475,2.355923986331561,-5.850438641357414,60.16491232482781,9.253738580176574,2.4324223994175043,6,-0.5850067138671875,-1.3700027465820312,4.944999694824219,1.2849960327148438,2.7599945068359375,4,0.0779239184122611,1.1559103177272791,136.89999389648438,-1.2305260706085914,138.66999816894528,-1.8532444537027752,140.75999450683594,0.0779239184122611
6570,2021-06-14,137.5,140.64999389648438,137.02000427246094,139.05000305175778,804800.0,-0.011573579205575557,-1.8924283412869691,-1.0473023826461512,42.87823327010233,46.8711540310451,-0.48944627101158744,1.9056436473434246,4.530164001011883,-1.3504956751484372,6.070494238827282,3.6299896240234375,-0.39892374692470867,-1.5854988098144531,-6.504761231987402,3.3337636123584957,-4.0451300209009275,0.8741324012720213,-4.0660293558349565,28.976362059146517,-17.638939790789827,2.4596312110864704,6,-0.04500579833984375,0.214996337890625,6.555000305175781,2.8949966430664062,7.5,0,0.07199995561079553,-1.3783778210798718,139.11000061035156,1.1559103177272791,136.89999389648438,-1.2305260706085914,138.66999816894528,0.07199995561079553
6571,2021-06-15,136.71000671386722,138.64999389648438,136.33999633789062,138.05000305175778,768900.0,-0.005745405717329288,-1.221133249215059,0.8645120642639655,43.10091796082419,44.89775408728418,0.2272497170062593,2.6495481345640712,5.191286986139687,-0.3785786006639569,5.893023815210669,2.30999755859375,-0.7022631041874661,-2.259992218017544,-7.292890241055289,2.7729058050202013,-4.776441229536431,0.2564567935013429,-3.105115568034705,16.61399319631033,-26.34109553980542,2.5164490115188745,6,0.7449874877929403,1.004989624023409,7.344993591308565,4.889991760253878,7.489990234374972,1,0.07790208012186461,-1.8924283412869691,137.5,-1.3783778210798718,139.11000061035156,1.1559103177272791,136.89999389648438,0.07790208012186461
6572,2021-06-16,136.46000671386722,137.1300048828125,133.83000183105472,136.61000061035156,1538700.0,-0.0018286883748257488,4.546212237780123,0.11193604955702195,40.1305669836988,43.68032135932724,0.5140645887082371,2.792256335419296,5.295571167704196,0.1013204110879542,6.590194783774034,3.300003051757784,-1.3587061049566955,-2.350992584228493,-7.494477775258019,2.7924926068010336,-4.922735179743256,0.22075001128627036,-2.6876134764005712,38.56316631428236,-2.275370480674546,2.5717425955147672,6,0.9949874877929403,1.254989624023409,7.594993591308565,5.139991760253878,8.059997558593722,2,0.061190022232924246,-1.221133249215059,136.71000671386722,-1.8924283412869691,137.5,-1.3783778210798718,139.11000061035156,0.061190022232924246
6573,2021-06-17,131.91000366210938,137.35000610351562,130.41000366210938,137.19000244140622,1785000.0,-0.03334312492962421,1.4785695990757544,35.20142421160363,33.597104603445075,43.680219214283476,5.2142092596251075,7.070773479689933,9.602395921742357,4.888713417064594,6.974923059798635,6.94000244140625,-1.5659087984811606,-6.498495483398443,-12.458480203333863,-0.5385107634630231,-9.478487843366167,-3.518503123430719,10.069992065429688,14.648451469851942,-23.202954960724405,2.9799923599677167,6,4.299995422363281,5.3699951171875,10.124992370605469,9.689994812011719,15.44000244140625,3,0.07452051821812145,4.546212237780123,136.46000671386722,-1.221133249215059,136.71000671386722,-1.8924283412869691,137.5,0.07452051821812145
6574,2021-06-18,130.10000610351562,131.80999755859378,128.58999633789062,130.0,2127400.0,-0.01372145787540191,-1.2054701462119903,-0.018940554287200633,28.664303215949275,41.81517104674264,7.140165356485625,8.445874929046767,11.143491245261316,6.950659234023476,7.931263671877101,3.32000732421875,-2.0849377871631987,-7.757493591308588,-14.629765462273696,-0.8852217203434805,-11.193629526791142,-4.321357655826034,11.64858978271485,12.520813194932966,-17.059529312100533,3.43613593548255,6,5.199989318847656,6.269989013671875,9.639991760253906,10.404991149902344,19.409988403320312,4,0.03627979246171309,1.4785695990757544,131.91000366210938,4.546212237780123,136.46000671386722,-1.221133249215059,136.71000671386722,0.03627979246171309
6575,2021-06-21,133.42999267578122,133.99000549316406,130.69000244140622,131.00999450683594,1081100.0,0.02559559120709065,-1.1568772159031195,24.19850472993563,43.085089401904,40.76220946861372,3.5817117055118786,4.783857469068806,7.662861083281342,3.9980096353923784,8.775740441210276,3.8899993896484375,-2.1189384371616597,-4.0610069274902685,-11.062141709237864,2.9401278542573266,-7.56157431836408,-0.5604395366164567,7.792259228515661,48.11130728114373,14.26658623237261,3.5005673908738033,6,1.8550033569336222,2.9400024414062784,6.31000518798831,7.075004577636747,14.770004272460966,0,0.06325416251737703,-1.2054701462119903,130.10000610351562,1.4785695990757544,131.91000366210938,4.546212237780123,136.46000671386722,0.06325416251737703
6576,2021-06-22,135.60000610351562,136.14999389648438,133.71000671386722,134.86000061035156,2276800.0,0.01626331070112008,1.6521872538043394,0.3057876252388164,48.362038667946,40.88350249368328,0.6736183896487091,2.2769336741544635,5.345293611580217,2.1151219446569485,9.44262105153695,2.7200012207031534,-1.6980700446461299,-1.6029937744140739,-8.40505661771968,5.199069068891532,-5.004025196066863,1.798037647238715,5.116955578125015,80.02285332069897,41.65407712064306,3.4010314216528004,6,-0.980010986328125,0.769989013671875,3.1649932861328125,4.904991149902344,14.629989624023438,1,0.06932148579188491,-1.1568772159031195,133.42999267578122,-1.2054701462119903,130.10000610351562,1.4785695990757544,131.91000366210938,0.06932148579188491
6577,2021-06-23,135.44999694824222,136.57000732421878,134.55000305175778,135.35000610351562,1888200.0,-0.0011062621572368592,-1.3764798808017036,0.1351217601089111,51.80897154491293,42.05167883511192,0.3563056093381931,2.144683660518467,5.363595608478676,2.584477399540418,10.18480616869232,2.0200042724609943,-1.7291937272846098,-1.5040031433105128,-8.171959490405243,5.163953203784217,-4.837981316857878,1.8299750302368523,4.781886119648419,78.31042195033616,34.751548463030545,3.3339781735473695,6,-0.8300018310547159,0.9199981689452841,3.3025016784667685,5.055000305175753,10.430007934570284,2,0.06459948465959364,1.6521872538043394,135.60000610351562,-1.1568772159031195,133.42999267578122,-1.2054701462119903,130.10000610351562,0.06459948465959364
6578,2021-06-24,139.85000610351562,141.3300018310547,136.55000305175778,138.07000732421878,2380900.0,0.03248437987750363,1.0168812773628757,17.80161757972913,58.97921940816706,43.40071611743885,-4.002101474848331,-2.522482277127409,0.8448308512852805,-1.5067964276644545,10.882392926545062,5.880004882812472,-2.1131391404583724,2.983506011962902,-3.470234685945627,9.437246709871431,-0.2433643369913625,6.2103763609171665,-11.260009765625,88.38308407062158,39.03769447476979,3.2268703489542676,6,-4.890007019042969,-3.480010986328125,-1.1100082397460938,0.6549911499023438,7.8600006103515625,3,0.03339290643640469,-1.3764798808017036,135.44999694824222,1.6521872538043394,135.60000610351562,-1.1568772159031195,133.42999267578122,0.03339290643640469
6579,2021-06-25,144.11000061035156,146.25999450683594,140.55999755859378,141.6199951171875,4792300.0,0.03046116782921504,-1.4728833811618705,1.3988804498774376,60.37736462358736,45.34506404560385,-8.357096913212075,-6.962226584121282,-3.4552732074222376,-5.485395924128113,11.818653541981384,6.4099884033203125,-2.106252376559212,7.131000518798828,0.24667384890139488,14.015327188696261,3.6888371838501257,10.57316385374753,-15.265204162597655,86.19142586939374,34.072094334875246,3.4421633349487117,6,-6.685005187988281,-6.685005187988281,-5.450000762939453,-3.6050033569335938,2.720001220703125,4,0.0224828636419514,1.0168812773628757,139.85000610351562,-1.3764798808017036,135.44999694824222,1.6521872538043394,135.60000610351562,0.0224828636419514
6580,2021-06-28,141.82000732421875,145.0,139.41999816894528,144.75,2004400.0,-0.015890592439344653,2.2536523301955786,-1.1767012899469926,51.672999608415644,46.2975175620029,-6.023279411661264,-5.041776730200354,-1.3346983160238892,-2.967897713159971,12.830703898026249,5.580001831054716,-1.8293783444174778,4.911506652832031,-1.7278065850447604,11.550819890708823,1.5918500338936212,8.231163271770441,-12.278602954101558,64.62158166317306,16.128246266364428,3.3196566189384,6,-4.395011901855469,-4.395011901855469,-3.3550071716308594,-1.3150100708007812,4.579986572265625,0,0.05422357062101191,-1.4728833811618705,144.11000061035156,1.0168812773628757,139.85000610351562,-1.3764798808017036,135.44999694824222,0.05422357062101191
6581,2021-06-29,143.7899932861328,144.74000549316406,141.58999633789062,142.72000122070312,2682000.0,0.013890747850621832,1.121206516545676,-0.36518591813352774,58.111526478545905,48.295401950319246,-7.692279530857604,-6.854411090907092,-3.442776430577453,-4.746910245883072,12.985223577118083,3.1500091552734375,-1.8197985639774572,6.558493041992193,-0.7608826027179987,13.877868686702385,2.8988052196370973,10.21818086434729,-13.579845310546858,78.90689134848185,30.95726861115699,3.6596878223550915,6,-6.364997863769531,-6.364997863769531,-5.359992980957031,-3.2849960327148438,0.6800079345703125,1,0.030669753585242487,2.2536523301955786,141.82000732421875,-1.4728833811618705,144.11000061035156,1.0168812773628757,139.85000610351562,0.030669753585242487
6582,2021-06-30,145.99000549316406,146.05999755859375,143.00999450683594,143.00999450683594,2642000.0,0.015300176018878897,-1.046974367377034,2.7850776492734197,64.20758054984103,51.69656594436324,-9.385258648357762,-8.7617347578811,-5.660804957777486,-6.793749072188916,12.787351058158084,3.0500030517578125,-1.4855579824228755,8.28750534057616,-0.000850565515463586,16.575861246667785,4.1433273875303485,12.431683293621973,-15.137863656328108,97.21947218057875,46.744418026857105,4.144177953045807,6,-8.565010070800781,-8.565010070800781,-7.560005187988281,-5.485008239746094,-1.290008544921875,2,0.02904301715759261,1.121206516545676,143.7899932861328,2.2536523301955786,141.82000732421875,-1.4728833811618705,144.11000061035156,0.02904301715759261
6583,2021-07-01,148.1699981689453,148.47000122070312,145.52000427246094,146.25,1897900.0,0.014932478894134515,1.3412634498125957,0.6442923122612623,64.1739674294472,55.64208419030746,-10.075791040268996,-10.394066547875923,-7.832563913550075,-8.779033081893004,12.259054662268356,2.9499969482421875,-1.0098250664034936,9.781497955322266,0.4243973790126745,19.138598531631857,5.102947667167484,14.460048243477047,-16.701542225309367,96.68505026968425,45.476178252727834,4.67855028815479,7,-8.589996337890625,-9.639999389648438,-9.71999740600586,-7.665000915527344,-9.94000244140625,3,-0.015455175234069585,-1.046974367377034,145.99000549316406,1.121206516545676,143.7899932861328,2.2536523301955786,141.82000732421875,-0.015455175234069585
6584,2021-07-02,148.1300048828125,148.6199951171875,147.0,147.0,1078800.0,-0.00026991487228889,-1.867235605487739,0.5885447710782094,67.48932285887298,58.35366568552623,-8.05650943803073,-9.753070112485346,-7.85523299733029,-8.528056804045775,11.58303160635939,1.6199951171875,-0.37551331014353195,9.042504119873058,-1.0418533889526884,19.126861628698805,4.000325365460185,14.084682874285932,-15.641456222552534,94.67401742487948,38.9735537822997,5.042178754412867,7,-6.965003967285156,-9.525009155273438,-8.672504425048828,-7.625007629394531,-7.910003662109375,4,-0.002835334875453399,1.3412634498125957,148.1699981689453,-1.046974367377034,145.99000549316406,1.121206516545676,143.7899932861328,-0.002835334875453399
6585,2021-07-06,148.8800048828125,149.3800048828125,145.5,148.64999389648438,3131600.0,0.005063120065332605,5.308894678079643,0.20354866587447337,70.04942642521404,60.763375436333796,-7.134745644742111,-10.108524655828148,-8.624365949821197,-9.054503063437949,11.523045428944343,3.8800048828125,1.0077847116250211,9.213003540039068,-1.7317712344519975,20.157778314530134,3.7406161527935353,14.685390927284601,-15.100940505998324,93.58152180300317,31.576293879272242,5.472387387245534,7,-6.915000915527344,-9.895004272460938,-9.357505798339844,-8.375007629394531,-7.790008544921875,1,-0.013769498821359027,-1.867235605487739,148.1300048828125,1.3412634498125957,148.1699981689453,-1.046974367377034,145.99000549316406,-0.013769498821359027
6586,2021-07-07,148.7899932861328,150.1999969482422,147.9199981689453,147.9199981689453,2676000.0,-0.0006045915752792563,-4.241405921144942,3.7824067931537746,70.42064520563729,62.831339176414275,-5.561863143785217,-9.893315879580086,-8.495932273642666,-8.73823358752503,12.659313171391748,2.279998779296875,2.86710225958214,8.72149200439452,-2.956681559794049,20.39966556858309,2.8824052223002354,14.560578786488804,-13.450834858718792,80.38938548908753,14.781955805060974,5.839086782094281,7,-5.4149932861328125,-9.394996643066406,-9.2449951171875,-8.284996032714844,-6.829986572265625,2,-0.016062904076165396,5.308894678079643,148.8800048828125,-1.867235605487739,148.1300048828125,1.3412634498125957,148.1699981689453,-0.016062904076165396
6587,2021-07-08,143.9499969482422,147.07000732421875,142.64999389648438,145.57000732421875,2076500.0,-0.032529044668904605,-1.0947849133832075,-1.8620913427809738,69.75064792291711,64.02816456694205,0.68241999928361,-4.888088290736903,-3.6897267132258946,-3.690322118922836,13.36041222624919,6.1399993896484375,3.9247886851248666,3.617495727539051,-8.16581122339673,15.400802678474832,-2.2741577479288253,9.509149203006928,-6.827537898328785,17.21857650713323,-52.569651300932556,5.891653475467887,7,0.8600006103515625,-4.555000305175781,-4.194999694824219,-3.4449996948242188,-1.959991455078125,3,0.003612395161410875,-4.241405921144942,148.7899932861328,5.308894678079643,148.8800048828125,-1.867235605487739,148.1300048828125,0.003612395161410875
6588,2021-07-09,148.5800018310547,148.74000549316406,145.25999450683594,145.49000549316406,1132300.0,0.03216398041659718,1.0410599701089145,-1.907392930139683,77.747738789717,65.95820614095646,-2.88208837822458,-9.062847296273816,-8.33942561394531,-8.091041986197183,13.612751740385542,4.790008544921875,4.854037664156095,7.663500213623053,-4.553296363171654,19.88029679041776,1.5551019252256992,13.771898502020406,-9.888238233341838,78.54311970363604,1.448533344813896,6.108398288397354,7,-3.7700042724609375,-9.185005187988281,-8.795005798339844,-8.075004577636719,-8.360000610351562,4,-0.02611391058686563,-1.0947849133832075,143.9499969482422,-4.241405921144942,148.7899932861328,5.308894678079643,148.8800048828125,-0.02611391058686563
6589,2021-07-12,149.9499969482422,150.14999389648438,147.69000244140625,148.00999450683594,1419000.0,0.009220588910378913,1.102560089727037,0.6278332493852034,76.35609151180275,68.70077190799948,-3.7286720492689085,-10.096764255758217,-9.789360645416792,-9.210919753320184,13.983843888594997,2.459991455078125,5.813699765610778,8.491495513916021,-4.334492736237735,21.317483764069777,2.078501388839129,14.904489638992914,-9.877245348465806,96.68874306028533,15.269998942893324,6.412994125076881,7,-4.055000305175781,-10.555000305175781,-10.674999237060547,-9.444999694824219,-12.779998779296903,0,-0.0781593961935757,1.0410599701089145,148.5800018310547,-1.0947849133832075,143.9499969482422,-4.241405921144942,148.7899932861328,-0.0781593961935757
6590,2021-07-13,147.39999389648438,149.52999877929688,147.1199951171875,149.0,1115900.0,-0.017005689254118384,-1.2314810890235803,-0.8247443762781186,68.60023224915122,69.86618366028895,-0.33962400305534857,-7.132749902062244,-7.366695914606595,-6.450391941983781,14.701849225266661,2.8300018310546875,6.177955991321852,5.446492767333979,-7.499829485738843,18.3928150204068,-1.0266683592024322,11.91965389387039,-6.1119728548920875,62.91388185457875,-17.90972233123297,6.473161126536417,7,-0.9749984741210938,-8.004997253417969,-8.267498016357422,-6.894996643066406,-10.389999389648438,1,-0.04871094282964217,1.102560089727037,149.9499969482422,1.0410599701089145,148.5800018310547,-1.0947849133832075,143.9499969482422,-0.04871094282964217
6591,2021-07-14,147.36000061035156,150.07000732421875,147.11000061035156,148.3800048828125,1096800.0,-0.0002713248832351134,-2.894734728705516,0.6375002384176696,68.83898953075699,70.38078465816851,0.2905886097767052,-6.591949117543663,-7.389109082033741,-6.262316756201017,15.31317986343747,2.9600067138671875,6.191278641486264,4.873999786376942,-8.040287437585988,17.78828701033987,-1.5831438256045374,11.33114339835842,-5.00254245996129,62.800089518229164,-17.58375037098167,6.4571436119814685,7,-0.9350051879882812,-7.965003967285156,-8.22750473022461,-6.855003356933594,-10.600006103515625,2,-0.04254888875197582,-1.2314810890235803,147.39999389648438,1.102560089727037,149.9499969482422,1.0410599701089145,148.5800018310547,-0.04254888875197582
6592,2021-07-15,144.80999755859375,147.0,142.50999450683594,146.44000244140625,1581100.0,-0.017304580898452326,2.2654585404829546,1.5980373090789415,58.33332478785859,69.73182436465866,2.967689075205442,-3.567203649088384,-4.904705796150381,-3.5933641563925107,15.114931422033017,4.850006103515625,6.70524679058957,1.9064971923828011,-10.724305651970866,14.537300036736468,-4.408904229794018,8.22189861455962,5.3899993896484375,30.10475439139596,-47.2320562531841,6.315401422176833,7,1.5449981689453125,-5.415000915527344,-5.677501678466797,-4.305000305175781,-5.499999999999972,3,-0.019680898368728883,-2.894734728705516,147.36000061035156,-1.2314810890235803,147.39999389648438,1.102560089727037,149.9499969482422,-0.019680898368728883
6593,2021-07-16,141.74000549316406,146.00999450683594,141.47000122070312,145.74000549316406,898800.0,-0.02120013892126127,1.0000067219660407,2.453980378941062,45.852297792841334,67.32771046843293,5.620749666969942,0.29195575055589984,-1.888337819877762,-0.4100494260997891,14.22021621066574,4.5399932861328125,6.778368922016369,-1.6549949645996094,-13.203217986510538,9.893228057311319,-7.4291064755550735,4.119116546355855,8.330001831054688,3.1106509250209196,-70.08617243250838,5.7741115109554615,7,4.094993591308594,-2.3450088500976562,-3.582508087158203,-1.2350082397460938,0.529998779296875,4,0.0017637927918103813,2.2654585404829546,144.80999755859375,-2.894734728705516,147.36000061035156,-1.2314810890235803,147.39999389648438,0.0017637927918103813
6594,2021-07-19,134.82000732421878,138.89999389648438,133.44000244140622,137.52999877929688,2554800.0,-0.04882177155890566,1.0036733208276276,0.6774978637695241,39.45782551105485,63.928643700193014,11.682738666547323,7.993527610838157,4.911993728431156,6.512809255737608,13.432371787708286,8.300003051757841,6.260086379673282,-8.81099319458005,-19.36537988909768,1.7433934999375822,-14.088186541838866,-3.5337998473212338,14.905999755859341,8.298283088532475,-63.25755064930293,5.27719334725882,7,6.99999237060544,4.574989318847628,3.324989318847628,5.68498992919919,11.049987792968722,0,0.04005335709186175,1.0000067219660407,141.74000549316406,2.2654585404829546,144.80999755859375,-2.894734728705516,147.36000061035156,0.04005335709186175
6595,2021-07-20,141.8699951171875,142.5800018310547,135.49000549316406,135.49000549316406,1632500.0,0.05229185143132886,-1.222572999552759,-2.354247136856592,47.49216432144399,61.38103471306043,3.9490997735870508,1.695176396265424,-2.19851652525972,-0.44890499480146673,13.001024127453118,7.759994506835909,5.707010670067632,-2.1830055236816293,-11.637667640869097,7.271656593505838,-6.910336582275363,2.5443255349121046,6.878851684570293,50.6914624209994,-19.111037841374767,4.7273310585937365,7,-0.0749969482421875,-2.4749984741210938,-3.737499237060547,-2.1299972534179688,8.290008544921875,1,-0.033128900472294553,1.0036733208276276,134.82000732421878,1.0000067219660407,141.74000549316406,2.2654585404829546,144.80999755859375,-0.033128900472294553
6596,2021-07-21,145.0,146.1300048828125,143.5500030517578,143.5500030517578,1339600.0,0.022062486716990737,-2.5586307049575385,0.22727261856074465,48.73755917600155,59.04624707451425,0.25138304203133544,-0.7320282288307851,-5.299438615259049,-3.4927756760855004,12.926034045767004,4.260009765625,5.092788168958435,0.4769996643066463,-8.102427585480143,9.056426914093436,-3.8127139605867626,4.766713289200055,2.830316140136688,85.25073480759971,18.134884382024666,4.289713624893397,7,-3.2050018310546875,-5.605003356933594,-7.415004730224609,-5.260002136230469,3.470001220703125,2,-0.055103486159752135,-1.222572999552759,141.8699951171875,1.0036733208276276,134.82000732421878,1.0000067219660407,141.74000549316406,-0.055103486159752135
6597,2021-07-22,144.1999969482422,144.88999938964844,142.2100067138672,144.02000427246094,1475300.0,-0.005517262425915992,2.43589342306037,0.12413314110726426,44.75283818417521,55.38014700723183,1.218741653124198,0.7980292177577155,-4.373631112129317,-2.6374004704149456,13.05153985474311,2.7899932861328125,4.258228606186549,-0.7605033874511662,-8.209813244682124,6.6888064697797915,-4.485158316066645,2.9641515411643127,2.7669003699706707,84.79111455272161,20.530913976191883,3.724654928615474,7,-2.404998779296875,-4.805000305175781,-6.615001678466797,-4.459999084472656,8.8800048828125,3,-0.05159502495743251,-2.5586307049575385,145.0,-1.222572999552759,141.8699951171875,1.0036733208276276,134.82000732421878,-0.05159502495743251
6598,2021-07-23,144.52000427246094,146.7899932861328,143.6999969482422,146.4499969482422,1562400.0,0.0022191909222688544,1.3678265749964922,-10.722617836554765,45.26370958733204,51.925437904512854,0.29307942799044895,0.8915345290316168,-4.382923790201517,-2.8986546747579496,13.41247220357786,3.089996337890625,3.368154834467589,-0.6739959716796875,-7.731272526266679,6.383280582907304,-4.202634248973197,2.8546423056138224,-11.080001831054716,82.99632531531998,21.650376518032786,3.528638277293499,7,-2.7649993896484375,-5.125007629394531,-6.935009002685547,-4.780006408691406,5.3300018310546875,4,-0.03605041904126183,2.43589342306037,144.1999969482422,-2.5586307049575385,145.0,-1.222572999552759,141.8699951171875,-0.03605041904126183
6599,2021-07-26,147.35000610351562,147.4199981689453,143.42999267578125,144.60000610351562,1454400.0,0.019582076857120212,1.7612646384861508,-1.424875873628285,48.09654306250977,49.64725021710826,-3.2905530623547463,-1.7742555384727439,-6.930619182827257,-5.638001015067061,12.737594285852028,3.9900054931640625,2.893404745103055,1.9940055847168026,-5.107112163140755,9.09512333257436,-1.5565532892119904,5.5445644586455956,-13.643003845214878,99.41331007208599,40.403980280548815,3.550558873928784,7,-5.595001220703125,-7.955009460449219,-10.60500717163086,-8.045005798339844,3.29998779296875,0,-0.034475749037199965,1.3678265749964922,144.52000427246094,2.43589342306037,144.1999969482422,-2.5586307049575385,145.0,-0.034475749037199965
6600,2021-07-27,149.50999450683594,149.55999755859375,145.94000244140625,146.42999267578125,1974500.0,0.014658895920254489,1.2767208080420336,1.1200006658380681,50.851871242620646,47.648681518426436,-5.721431794623953,-3.508471349936997,-8.955979704906554,-7.671659021024084,12.382290294625154,3.6199951171875,1.6919042854244992,3.7694946289062443,-3.358190771802981,10.89718002961547,0.2056519285516174,7.333337329260871,-15.254472412109408,99.3196855232318,41.23789242558912,3.5638427003546154,7,-8.009994506835938,-9.064994812011719,-13.674999237060547,-11.114997863769531,1.660003662109375,1,-0.024346194390917564,1.7612646384861508,147.35000610351562,1.3678265749964922,144.52000427246094,2.43589342306037,144.1999969482422,-0.024346194390917564
6601,2021-07-28,148.1999969482422,150.0,147.1300048828125,149.19000244140625,2694500.0,-0.008761939714564404,1.199229460563932,-0.3214301638337189,55.48670558126049,47.33239049547109,-4.782702434623417,-1.951185743551946,-7.5076818553356475,-6.305854111901056,12.038042995671583,2.8699951171875,0.4069730967917735,2.238996887207037,-4.907452570925301,9.385446345339375,-1.334227841859132,5.812221616273206,-13.026206325683631,76.89339405513932,13.079113888446656,3.573224729066164,7,-6.4799957275390625,-6.379997253417969,-12.372501373291016,-9.805000305175781,2.3600006103515625,2,0.01322541669519528,1.2767208080420336,149.50999450683594,1.7612646384861508,147.35000610351562,1.3678265749964922,144.52000427246094,0.01322541669519528
6602,2021-07-29,150.22999572753906,150.7100067138672,148.6699981689453,148.9600067138672,1591900.0,0.013697697848170876,-1.2054073670840137,-1.2828100676623357,52.28341415330765,48.04695897996734,-6.663790899780622,-3.8443500370622985,-9.39292748174617,-8.305516694061396,11.457268916566418,2.510009765625,-0.4054510581279658,4.056996154785168,-3.340234780183124,11.45422708975346,0.3583806873010076,7.755611622269328,-13.870108354785202,93.4064552098813,30.15588925738689,3.698615467484146,7,-8.154991149902344,-8.154991149902344,-14.735000610351562,-11.834999084472656,-2.17999267578125,3,-0.01171533353450871,1.199229460563932,148.1999969482422,1.2767208080420336,149.50999450683594,1.7612646384861508,147.35000610351562,-0.01171533353450871
6603,2021-07-30,145.8800048828125,150.33999633789062,145.2100067138672,148.83999633789062,1778600.0,-0.028955541292937426,-1.3860484592127862,-2.330722095398294,44.79673334475173,48.640170961489225,-1.8604267933955327,0.3428625508366565,-4.9560626322351595,-3.8909386723628643,10.27458753243826,5.1299896240234375,-1.3746855536946896,-0.17849502563475994,-7.516227504621099,7.1592374533515795,-3.847361265127944,3.490371213858424,-8.085105575947296,33.65394893765078,-24.319031507136486,3.668866239493173,7,-2.779998779296875,-3.8050003051757812,-10.385009765625,-7.485008239746094,1.6699981689453125,4,0.04935561219665474,-1.2054073670840137,150.22999572753906,1.199229460563932,148.1999969482422,1.2767208080420336,149.50999450683594,0.04935561219665474
6604,2021-08-02,147.7100067138672,149.82000732421875,146.5,147.0500030517578,1538800.0,0.012544569302179287,-2.772714662227771,-0.22297485385543286,50.40376799785366,48.9636824810903,-1.8659179056032258,-1.6023722684680024,-6.7135301381788395,-5.689285079836736,8.999867378563824,3.94000244140625,-1.7123943168551534,1.6725067138671932,-5.642633060729992,8.987646488464378,-1.9850631734313993,5.330076601165786,-8.62359666630178,45.45454545454545,-11.402138280235675,3.6575698872985916,8,-1.25,-5.635002136230469,-12.04500961303711,-9.315010070800781,-0.44000244140625,0,0.014487843019287627,-1.3860484592127862,145.8800048828125,-1.2054073670840137,150.22999572753906,1.199229460563932,148.1999969482422,0.014487843019287627
6605,2021-08-03,146.8300018310547,148.08999633789062,143.7100067138672,147.63999938964844,2731800.0,-0.005957652446101247,4.122820480788107,-1.2272622185231423,49.324497778275635,49.02889788134297,-0.23283015594037693,-0.9315859500590022,-5.758115491951855,-4.765655031907983,8.304803231793997,4.3799896240234375,-1.3743070976231593,0.8950019836425724,-6.30904120344556,8.099045170730705,-2.7070196099014936,4.4970235771866385,-6.581232116859098,44.571358816964285,-11.05708607623356,3.6020215935440603,8,-0.3699951171875,-4.754997253417969,-9.405006408691406,-8.435005187988281,1.3499908447265625,1,0.026016427281837506,-2.772714662227771,147.7100067138672,-1.3860484592127862,145.8800048828125,-1.2054073670840137,150.22999572753906,0.026016427281837506
6606,2021-08-04,146.39999389648438,148.32000732421875,145.39999389648438,145.63999938964844,1053700.0,-0.0029286108370759623,-3.709678213252938,-0.9382676512696858,52.14227562046677,49.84994648537537,0.46561566861944925,-0.7270896323465763,-5.275482687196643,-4.363856121682488,7.383636296985157,2.920013427734375,-0.1609860089544668,0.5844940185546932,-6.498417347219373,7.6674053843287595,-2.95696166433234,4.125949701441726,-5.105100482321632,38.42838832310268,-19.58474605604607,3.5414556828870305,8,0.6700057983398438,-4.324989318847656,-8.974998474121094,-8.004997253417969,2.260009765625,2,0.03258199775495685,4.122820480788107,146.8300018310547,-2.772714662227771,147.7100067138672,-1.3860484592127862,145.8800048828125,0.03258199775495685
6607,2021-08-05,144.47000122070312,148.61000061035156,144.3000030517578,147.13999938964844,1802700.0,-0.013183010630081649,-1.863790979555213,-3.5131808781898126,53.794824566278194,50.797848149702716,2.724440210880971,1.3110775555245198,-3.2842252915051517,-2.486834429765622,7.913868549114456,4.30999755859375,0.24662580529394518,-1.3714988708496207,-8.42935010128366,5.6863523595844185,-4.90042448606664,2.157426744367399,-2.233596476569943,11.462981843623634,-51.28512635327898,3.528925615217016,8,2.5999984741210938,-2.3949966430664062,-7.045005798339844,-6.075004577636719,5.1399993896484375,3,0.042154054727161716,-3.709678213252938,146.39999389648438,4.122820480788107,146.8300018310547,-2.772714662227771,147.7100067138672,0.042154054727161716
6608,2021-08-06,144.6999969482422,147.0,143.44000244140625,145.6699981689453,1927900.0,0.0015919964393695807,-1.0401189227002448,0.36329658648653285,66.87157647664561,52.88396297349559,2.8191222971058494,0.817406360580776,-3.4867393834449274,-2.677988556494739,8.164395619189712,3.55999755859375,0.39542124858667194,-0.9475028991699332,-7.900940817682056,6.005935019342189,-4.4242218584259945,2.529216060086128,-1.6162320071356078,19.749115086578016,-47.825768703090404,3.4767189592560626,8,2.3750076293945312,-2.6249923706054688,-7.275001525878906,-6.305000305175781,3.9199981689453125,4,0.02315139028450619,-1.863790979555213,144.47000122070312,-3.709678213252938,146.39999389648438,4.122820480788107,146.8300018310547,0.02315139028450619
6609,2021-08-09,138.22999572753906,141.85000610351562,137.05999755859378,141.3300018310547,3418800.0,-0.04471320910267462,1.3140056022408826,3.1958785590687433,43.65853697438916,52.084703610358766,8.78303276644624,6.708292641489265,2.927746422790335,3.782289068362047,8.520034930341975,7.639999389648409,0.6426391070546629,-6.831504058837879,-14.220028366258305,0.5570202485825462,-10.525766212548092,-3.1372419051276665,12.480010986328125,10.129851600058435,-57.11945536633055,3.6942621537102123,8,5.655006408691406,3.8450088500976562,0.8250045776367188,0.3000030517578125,10.779998779296875,0,0.06742391385578239,-1.0401189227002448,144.6999969482422,-1.863790979555213,144.47000122070312,-3.709678213252938,146.39999389648438,0.06742391385578239
6610,2021-08-10,140.22000122070312,140.66999816894528,137.61000061035156,138.5,1439700.0,0.014396336212630034,1.3358803522341063,-0.5548380110453727,41.328013057449674,50.51151555215756,5.963818211352958,4.377222402149755,0.8600391507750658,1.81447097922171,9.044562957646948,3.0599975585937216,0.9001561719224185,-4.482498931884777,-12.087176485014083,3.1221786212445295,-8.28483770844943,-0.6801601553201237,10.217005310058596,27.35933183695937,-36.05916483047275,3.802338776564653,8,3.6650009155273438,1.8550033569335938,-0.3350028991699219,-1.6150054931640625,10.080001831054688,1,0.05027815568665739,1.3140056022408826,138.22999572753906,-1.0401189227002448,144.6999969482422,-1.863790979555213,144.47000122070312,0.05027815568665739
6611,2021-08-11,141.08999633789062,141.38999938964844,138.83000183105472,139.8699951171875,981600.0,0.006204500853042694,1.813172809282641,0.7093025318926208,44.37205613778532,49.63247577265509,4.446839318195714,3.1762580151168436,0.11105316937170073,0.9748217095927316,9.405192666970397,2.5599975585937216,0.8320748684777755,-3.2990036010742188,-10.95915408348958,4.361146881341142,-7.129078842281899,0.5310716401334616,9.079470013427738,34.89175510376618,-24.756517355819007,3.8300752412076817,8,2.6100006103515625,0.9850082397460938,-0.6149940490722656,-2.1049957275390625,8.339996337890625,2,0.05025158779443917,1.3358803522341063,140.22000122070312,1.3140056022408826,138.22999572753906,-1.0401189227002448,144.6999969482422,0.05025158779443917
6612,2021-08-12,141.9600067138672,142.05999755859375,139.80999755859378,141.1300048828125,1005400.0,0.006166350546164878,3.3690019407119345,0.6803286889961728,45.4577746203712,49.705924803279466,2.5483503864246586,2.1942882347183854,-0.6008428850513781,0.18922393479800803,10.261376744524405,2.2499999999999716,0.4483002930581108,-2.286493682861334,-10.019358576002958,5.44637121028029,-6.152926129432132,1.579938763709464,7.947270261596685,49.295854645486386,-7.09339918854436,3.866432446570806,8,1.4799957275390625,0.11499786376953125,-0.5750083923339844,-2.5650100708007812,6.7299957275390625,3,0.047196369620823075,1.813172809282641,141.08999633789062,1.3358803522341063,140.22000122070312,1.3140056022408826,138.22999572753906,0.047196369620823075
6613,2021-08-13,141.99000549316406,143.38999938964844,141.57000732421875,142.5,976900.0,0.0002113185254868366,-1.6963028268511298,-0.6144498575236694,39.44049881470785,48.48778378292993,2.1328146980834504,2.3020040883761226,-0.40077405233637364,0.24450958774335163,10.799724583094939,1.8199920654296875,-0.10476323948967092,-2.2689949035644474,-9.985591166605928,5.447601359477034,-6.127293035085188,1.589303227956293,7.660325893962408,77.88319918619806,25.82349251222972,3.8582981315207423,8,0.8449935913085938,0.08499908447265625,0.11249160766601562,-2.5950088500976562,4.519989013671875,4,0.053665714644643536,3.3690019407119345,141.9600067138672,1.813172809282641,141.08999633789062,1.3358803522341063,140.22000122070312,0.053665714644643536
6614,2021-08-16,140.22000122070312,141.0500030517578,138.55999755859378,140.88999938964844,1445500.0,-0.012465696203851184,4.0302862163036375,1.3137360500254316,31.41258254490168,46.49757097922171,3.0492962237250083,4.740345061251787,1.5931451983298643,2.1353991046946703,10.079373044175938,3.430007934570284,-0.754608384260024,-4.308998870849621,-10.93595740763314,2.3179596659338983,-7.622478139241366,-0.9955196024578754,9.178523489852694,45.15572943890939,-0.8876594587121218,3.3134792683917547,8,2.6149978637695312,1.8550033569335938,1.8824958801269531,-0.8250045776367188,10.100006103515625,0,0.05990581816686036,-1.6963028268511298,141.99000549316406,3.3690019407119345,141.9600067138672,1.813172809282641,141.08999633789062,0.05990581816686036
6615,2021-08-17,137.16999816894528,139.89999389648438,135.39999389648438,138.92999267578122,1757400.0,-0.02175155487951541,1.432434438702882,2.626864651893689,29.367762353448867,43.96706950510861,5.123741613355605,7.821178119241665,4.735011515571131,5.1146193918905,10.370054887200892,4.82000732421875,-0.8530003336742027,-7.124002075195335,-14.444972037631544,0.19696788724087355,-10.78448705641344,-3.463517093977231,11.981755998571288,22.152729106072027,-19.162643843922435,3.6604849812181026,8,4.834999084472685,4.905006408691435,5.474998474121122,2.224998474121122,22.330001831054716,1,0.0863162243634934,4.0302862163036375,140.22000122070312,-1.6963028268511298,141.99000549316406,3.3690019407119345,141.9600067138672,0.0863162243634934
6616,2021-08-18,137.00999450683594,138.66999816894528,134.50999450683594,136.0,1207300.0,-0.0011664625227469916,-1.0852119974453849,-0.5738623063384861,23.411116689765578,40.59110196327388,4.259646671523058,7.7492047292407165,4.8750475825978015,5.137045279318329,11.469123388723574,4.160003662109347,-1.4150188448158474,-6.884505462646473,-14.883849517248564,1.1148385919556176,-10.884177489947518,-2.8848334353454277,11.591689249839334,28.15313767269228,-6.301537223403756,3.9996720273010493,8,3.7450027465820312,5.065010070800781,5.900001525878906,2.3850021362304688,21.69000244140625,2,0.09700028521830784,1.432434438702882,137.16999816894528,4.0302862163036375,140.22000122070312,-1.6963028268511298,141.99000549316406,0.09700028521830784
6617,2021-08-19,136.75999450683594,137.52999877929688,133.14999389648438,135.80999755859378,1985300.0,-0.001824684402768395,2.518068449918804,0.9405961535555912,28.034683567935716,36.27589164008389,3.6888956098135566,7.813860144172736,5.169140414155663,5.330604164661423,12.460140918263349,4.3800048828125,-1.9328530334514369,-6.762505340576183,-15.37082821861398,1.8458175374616133,-11.066666779595096,-2.458343901557271,10.996187894848987,35.253893298802396,0.6691011050706024,4.304161439018901,8,1.5100021362304688,5.170005798339844,6.150001525878906,2.6350021362304688,23.050003051757812,3,0.09264403829960677,-1.0852119974453849,137.00999450683594,1.432434438702882,137.16999816894528,4.0302862163036375,140.22000122070312,0.09264403829960677
6618,2021-08-20,139.30999755859378,139.64999389648438,135.77999877929688,136.6300048828125,1314500.0,0.018645825929967996,1.3035785649409628,2.8210539841630466,30.4469299538615,34.80793530446971,0.32845703796814973,5.115813941235189,2.750831808959049,2.716859392018449,13.668533605204075,3.8699951171875,-2.5538620204785047,-3.9520019531249773,-12.746536860512663,4.842532954262708,-8.34926940681882,0.4452655005688655,7.277689762675095,77.97463953567015,42.91561039538665,4.397267453693841,8,-1.0400009155273722,2.620002746582003,3.564998626708956,0.08499908447262783,16.55999755859372,4,0.06733188606128038,2.518068449918804,136.75999450683594,-1.0852119974453849,137.00999450683594,1.432434438702882,137.16999816894528,0.06733188606128038
6619,2021-08-23,142.27000427246094,142.66000366210938,139.92999267578122,140.6199951171875,1464000.0,0.02124762591157303,1.2469152857403234,0.6156767405315474,40.32259735885961,34.69622244907082,-2.233035507739487,1.8505935503471846,-0.11161568958618773,-0.24130460310925628,14.779101261375901,3.3500061035155966,-3.084128589897574,-0.7379951477050781,-9.326423051845637,7.850432756435481,-5.0322090997753435,3.5562188043651872,3.2426675748251625,95.89906425692502,59.480336913722795,4.294213952070276,8,-4.000007629394531,-0.34000396728515625,0.34499359130859375,-2.8750076293945312,11.409988403320312,0,0.02980241869013378,1.3035785649409628,139.30999755859378,2.518068449918804,136.75999450683594,-1.0852119974453849,137.00999450683594,0.02980241869013378
6620,2021-08-24,145.8699951171875,146.58999633789062,142.89999389648438,142.89999389648438,1810100.0,0.025303934326396993,-1.4848491075924004,1.7999907523003653,49.00860725502889,35.21139479543121,-5.528692476304968,-2.146111322874958,-3.5183005785207513,-3.854905329908007,15.444152857453835,4.3199920654296875,-4.037309175545005,3.0439956665039176,-5.1074368242246635,11.195428157232499,-1.0317205788603871,7.119711911868222,-12.720001220703125,94.64284903338313,56.06265078580226,4.075716245364294,8,-6.0,-3.9399948120117188,-5.2624969482421875,-6.474998474121094,5.600006103515625,1,0.030506700185026103,1.2469152857403234,142.27000427246094,1.3035785649409628,139.30999755859378,2.518068449918804,136.75999450683594,0.030506700185026103
6621,2021-08-25,150.16000366210938,150.7899932861328,145.58999633789062,145.8000030517578,2079600.0,0.02940980796959236,-1.1757245509364336,1.4680130701492997,59.77998829233903,36.8027518700943,-9.383605788472579,-6.621225892561512,-7.535699602261616,-8.131001350662501,16.029250962694103,5.1999969482421875,-3.565575415893676,7.236003875732422,-1.2285784678713014,15.700586219336145,3.003712703930546,11.468295047534298,-16.741209716796874,96.42863012572931,52.17032310056281,4.232291171801862,8,-8.190010070800781,-8.190010070800781,-9.565006256103516,-10.765007019042969,5.8000030517578125,2,0.062200293754038016,-1.4848491075924004,145.8699951171875,1.2469152857403234,142.27000427246094,1.3035785649409628,139.30999755859378,0.062200293754038016
6622,2021-08-26,148.47000122070312,150.6699981689453,147.75999450683594,149.66000366210938,1409200.0,-0.011254677678412262,-1.2298743057585502,-0.27293630156402565,56.170212978497375,38.661608999404244,-7.457258741920924,-5.343818777783866,-5.57904551764193,-6.442361023655735,16.5029403313938,2.910003662109375,-3.165251720422731,5.634001159667974,-2.5424626092288634,13.810464928564812,1.5457692752195555,9.722233044116393,-14.356359301757806,84.5436847803435,35.649050453911165,4.088231884448421,8,-6.500007629394531,-6.500007629394531,-7.875003814697266,-9.075004577636719,7.0500030517578125,3,0.06890277930510691,-1.1757245509364336,150.16000366210938,-1.4848491075924004,145.8699951171875,1.2469152857403234,142.27000427246094,0.06890277930510691
6623,2021-08-27,153.0800018310547,153.88999938964844,148.55999755859375,148.77000427246094,1424700.0,0.031050047635540423,-1.2536953281761112,-3.621839257321639,75.88007850103445,43.602441883419,-11.542529556080979,-9.89402865583412,-9.71664545628937,-11.047528162857503,17.526836781711662,5.4199981689453125,-2.7801549123987,9.88400192260741,0.5861157113756121,19.18188813383921,5.235058816991511,14.53294502822331,-18.29930585742187,94.19772801549489,38.73074319230423,4.648943105615906,8,-9.560005187988281,-9.560005187988281,-12.485004425048828,-13.685005187988281,3.69000244140625,4,0.04396391198744931,-1.2298743057585502,148.47000122070312,-1.1757245509364336,150.16000366210938,-1.4848491075924004,145.8699951171875,0.04396391198744931
6624,2021-08-30,149.85000610351562,152.92999267578125,148.75999450683594,152.92999267578125,1227000.0,-0.021100050228009648,1.707802823879118,-0.7146144586844155,66.08753327820529,47.68241643061416,-7.602328933506499,-6.846513572223955,-5.983691452615659,-7.831272577620894,18.606065868490038,4.32000732421875,-2.535084290569273,6.547006225585932,-3.015104630573802,16.109117081745666,1.7659507975060649,11.328061653665799,-13.922751924921869,63.23938792709662,4.042775188815071,4.7810554280798625,8,-6.330009460449219,-6.330009460449219,-9.275005340576172,-10.455009460449219,7.489990234375,0,0.04017343188837308,-1.2536953281761112,153.0800018310547,-1.2298743057585502,148.47000122070312,-1.1757245509364336,150.16000366210938,0.04017343188837308
6625,2021-08-31,150.64999389648438,151.44000244140625,147.9499969482422,149.85000610351562,2599100.0,0.005338590326223525,1.9327717084679694,-0.25973742878375033,66.008024912796,52.415406233173094,-7.028180909457802,-7.742611289699028,-6.3684069756683925,-8.598334852659605,19.10536397751824,3.4900054931640625,-2.065020688815281,7.155994415283203,-2.8452717201765836,17.15726055074299,2.1553613475533098,12.156627483013096,-13.644975005227337,60.96380359188086,-1.2532106732685975,5.0006330677299,8,-7.129997253417969,-7.129997253417969,-10.074993133544922,-11.254997253417969,5.1500091552734375,1,0.020112837053142263,1.707802823879118,149.85000610351562,-1.2536953281761112,153.0800018310547,-1.2298743057585502,148.47000122070312,0.020112837053142263
6626,2021-09-01,151.1699981689453,151.38999938964844,148.7899932861328,151.27000427246094,830800.0,0.0034517377598981547,14.294318283816533,-0.12500953688868544,65.60486005973212,56.589870287817135,-5.954541637543059,-8.313155832552525,-6.528491190188333,-9.091476100625812,19.68688793414708,2.600006103515625,-1.1485876962746886,7.437498474121099,-3.0702309692135543,17.945227917455753,2.1836337524537726,12.691363195788426,-13.151880447784777,55.628074158153616,-7.883680557884212,5.253864721667333,9,-6.334999084472656,-7.650001525878906,-10.197498321533203,-11.775001525878906,3.410003662109375,2,0.0019845409498684408,1.9327717084679694,150.64999389648438,1.707802823879118,149.85000610351562,-1.2536953281761112,153.0800018310547,0.0019845409498684408
6627,2021-09-02,150.55999755859375,152.77000427246094,149.88999938964844,151.91000366210938,736600.0,-0.0040351962541524955,-1.1412656274816781,13.499237107110162,64.24059282578568,60.34472171803094,-3.554995989216536,-7.61388246444551,-5.553402027060827,-8.447667905403307,20.175727109600317,2.8800048828125,0.18505978796457612,6.522998046874989,-4.418715583634452,17.46471167738443,1.0521412316202827,11.993854862129695,-11.589566937323951,43.939386155094994,-17.021058338226425,5.4708568152547175,9,-3.6500015258789062,-7.040000915527344,-8.789997100830078,-11.165000915527344,2.44000244140625,3,0.03586616128345721,14.294318283816533,151.1699981689453,1.9327717084679694,150.64999389648438,1.707802823879118,149.85000610351562,0.03586616128345721
6628,2021-09-03,148.0500030517578,150.8000030517578,147.61000061035156,149.99000549316406,1103500.0,-0.016671058365679836,-1.2624072029954765,1.437032348486561,62.6986723418998,62.830952271702074,0.36335753780596747,-5.101607762704248,-2.841805135819385,-5.93568180543798,20.31024912506123,3.19000244140625,1.7266204231033555,3.845503234863287,-7.240559293651955,14.93156576337853,-1.6975280293943342,9.388534499120908,-8.184398304385297,8.270734918299388,-52.429757701035946,5.543031264257623,9,0.34499359130859375,-4.530006408691406,-5.974998474121094,-8.400001525878906,4.1399993896484375,4,0.050455934256830925,-1.1412656274816781,150.55999755859375,14.294318283816533,151.1699981689453,1.9327717084679694,150.64999389648438,0.050455934256830925
6629,2021-09-07,147.5500030517578,148.4499969482422,146.7100067138672,147.86000061035156,1060800.0,-0.003377237350175588,1.3355726691790923,0.15979235488437943,68.35220178724246,64.98024055305913,1.8898245539494951,-4.076584274648269,-2.2791895574509624,-5.420929731340777,19.248692094199,1.739990234375,3.1477565127596563,2.879502868652338,-7.929200079861886,13.688205817166562,-2.524848605604774,8.28385434290945,-6.842934625848756,13.861331292112764,-49.57889283699725,5.4043514742571155,9,2.1899948120117188,-4.030006408691406,-4.962497711181641,-7.900001525878906,2.0200042724609375,1,0.062487299423971576,-1.2624072029954765,148.0500030517578,-1.1412656274816781,150.55999755859375,14.294318283816533,151.1699981689453,0.062487299423971576
6630,2021-09-08,147.27000427246094,148.4600067138672,146.00999450683594,147.33999633789062,1648500.0,-0.0018976534971582026,1.1212109202121687,0.22578263437684584,68.06340135674304,65.90061978243736,2.6700873649682535,-3.4165019307457385,-1.8647131896049416,-5.178113539655129,18.06875479087505,2.45001220703125,4.445203045714891,2.247003936767584,-8.409337250609894,12.903345124145062,-3.0811666569211695,7.575174530456337,-5.771959988727531,18.639170789844343,-47.22956130698694,5.328170593688746,9,2.67999267578125,-3.7500076293945312,-3.0024986267089844,-7.620002746582031,3.30999755859375,2,0.06837775360418563,1.3355726691790923,147.5500030517578,-1.2624072029954765,148.0500030517578,-1.1412656274816781,150.55999755859375,0.06837775360418563
6631,2021-09-09,148.17999267578125,149.97999572753906,146.4600067138672,146.5800018310547,760400.0,0.0061790478503467305,-2.8261143591657336,-22.8596032265097,69.64901088226414,67.39826399396699,1.62006488175129,-3.9717234441185383,-2.690385475069945,-6.114462710324915,17.155475180927866,3.519989013671875,5.401416495872553,2.802492523193365,-7.774377110399797,13.379362156786527,-2.485942293603216,8.090927339989946,-5.93843108569294,32.100518256347286,-36.08588304819969,5.2884348167965785,9,1.7700042724609375,-4.659996032714844,-3.912487030029297,-8.529991149902344,0.970001220703125,3,0.0514240164166373,1.1212109202121687,147.27000427246094,1.3355726691790923,147.5500030517578,-1.2624072029954765,148.0500030517578,0.0514240164166373
6632,2021-09-10,148.66000366210938,150.17999267578125,147.88999938964844,149.64999389648438,855900.0,0.003239377851626646,1.23415309494745,-0.618747436985609,67.32124765945126,66.44728278934664,1.307318605215869,-4.136111673096821,-3.1496879781919915,-6.570089985889865,16.40125874081751,2.2899932861328125,5.913282958141252,2.9475036621093693,-7.597980613158427,13.492987937377166,-2.3252384755245146,8.220245799743253,-5.719535804047467,55.32368325486273,-11.144372675545341,5.272742137633892,9,0.8099899291992188,-5.140007019042969,-4.087501525878906,-9.010002136230469,0.1399993896484375,4,0.03982240026309247,-2.8261143591657336,148.17999267578125,1.1212109202121687,147.27000427246094,1.3355726691790923,147.5500030517578,0.03982240026309247
6633,2021-09-13,149.61000061035156,149.94000244140625,147.6199951171875,149.52999877929688,646600.0,0.0063904004092549815,5.270243520217745,-0.08081072749691738,64.69175755976465,66.2921965984088,-0.20859775701552508,-4.7283946169826265,-4.137788863503886,-7.489292666825065,15.958238273121541,2.32000732421875,5.7589528432816905,3.516500854492193,-7.013303589381877,14.046305298366264,-1.748401367444842,8.781403076429228,-6.012560860394473,86.33111952723348,22.61157950201995,5.264902221937029,9,-0.220001220703125,-6.090003967285156,-5.037498474121094,-9.959999084472656,-3.1100006103515625,0,0.022658909002196026,1.23415309494745,148.66000366210938,-2.8261143591657336,148.17999267578125,1.1212109202121687,147.27000427246094,0.022658909002196026
6634,2021-09-14,148.6199951171875,151.0399932861328,147.5,151.0399932861328,1055200.0,-0.006617241421864928,1.9256164996815828,-30.249284760633227,56.146626285776655,65.19648563985108,0.6577517089596654,-3.2430911111471232,-3.196887577972177,-6.50890520520079,15.033654727910891,3.5399932861328125,5.825902629435944,2.1064956665039176,-8.102085982696678,12.315077315704514,-2.9977951580963804,7.210786491104216,-4.405001788848921,51.88869271885599,-7.59212036353059,5.104290824600293,9,0.7700042724609375,-5.099998474121094,-4.044990539550781,-8.969993591308594,-5.42999267578125,1,0.024021043207569592,5.270243520217745,149.61000061035156,1.23415309494745,148.66000366210938,-2.8261143591657336,148.17999267578125,0.024021043207569592
6635,2021-09-15,149.00999450683594,149.0800018310547,146.13999938964844,147.39999389648438,1248800.0,0.002624138086809502,2.3599734935346897,-0.6652900117908914,46.886816379707035,63.11670300873719,0.011905880194603924,-2.84653033459486,-3.6566502114840205,-6.888469314515305,13.402181949030362,2.94000244140625,4.843286932215619,1.9044952392578125,-7.351445752677165,11.16043623119279,-2.723475256709662,6.532465735225287,-4.214500814818763,58.57140187963603,3.608742327395106,4.627970495967486,9,0.3800048828125,-5.489997863769531,-6.029991149902344,-9.359992980957031,-3.3899993896484375,2,0.0037582231932578036,1.9256164996815828,148.6199951171875,5.270243520217745,149.61000061035156,1.23415309494745,148.66000366210938,0.0037582231932578036
6636,2021-09-16,150.3000030517578,151.0399932861328,148.5800018310547,149.25,825400.0,0.008657194768654897,-1.058570781007591,0.652175561305242,55.063648684593865,62.09704254860477,-1.5807190477923996,-3.256812975476066,-4.9999685684810515,-8.131215389920811,11.720720039850448,2.459991455078125,4.414804319088347,2.530003356933605,-5.50149422926296,10.56150094313017,-1.4857454361646774,6.545752150031888,-4.958839017882752,84.89813967103255,32.286107132184114,4.015748793098279,9,-1.7750091552734375,-6.780006408691406,-7.319999694824219,-10.650001525878906,-4.9000091552734375,3,0.0018629326254933076,2.3599734935346897,149.00999450683594,1.9256164996815828,148.6199951171875,5.270243520217745,149.61000061035156,0.0018629326254933076
6637,2021-09-17,149.42999267578125,150.3000030517578,147.8000030517578,149.38999938964844,1617300.0,-0.005788492071267415,1.808966610946809,0.03808873323354599,37.264449794544106,59.2710178211208,-0.9921967025627225,-1.4639889128491745,-4.03844531394148,-7.2268247799509595,9.658815166327535,2.5,3.884965935912078,1.0264930725097656,-5.127794244276345,7.180780389295876,-2.0506505858832895,4.103636730902821,-3.5758985205597753,67.14280375927206,18.97353283455221,3.0771436583930596,9,-0.904998779296875,-5.909996032714844,-6.542491912841797,-9.779991149902344,-5.9499969482421875,4,-0.0018737789802639737,-1.058570781007591,150.3000030517578,2.3599734935346897,149.00999450683594,1.9256164996815828,148.6199951171875,-0.0018737789802639737
6638,2021-09-20,148.69000244140625,148.88999938964844,145.5399932861328,146.0500030517578,1588600.0,-0.004952086399285016,1.2039562513489501,66.01106447920641,45.10133437120624,56.687588108227885,-0.16972367394345156,0.015556318054848361,-3.362915886965169,-6.475728397285991,7.938475188188479,3.8899993896484375,3.2844511438176482,-0.18249740600586506,-4.604893247580975,4.239898435569245,-2.39369532679342,2.02870051478169,5.1999969482421875,57.27289373224432,10.555084004923003,2.21119792078756,9,-0.4000091552734375,-5.170005798339844,-5.932498931884766,-9.040000915527344,-2.9499969482421875,0,0.0007397982954160387,1.808966610946809,149.42999267578125,-1.058570781007591,150.3000030517578,2.3599734935346897,149.00999450683594,0.0007397982954160387
6639,2021-09-21,146.50999450683594,150.16000366210938,145.7899932861328,149.50999450683594,1510600.0,-0.0146614291396584,1.0325543104121275,-1.1363638990838945,34.34192802985271,52.9407577385734,2.064331295880436,2.666197917415701,-1.3181954791616874,-4.334701099357858,7.041167455370228,4.3700103759765625,2.67512789240962,-2.574504852294922,-5.945843379556209,0.7968336749663649,-4.260174115925565,-0.8888355886642785,7.213004760742194,17.63638583096591,-26.152517546541244,1.685669263630637,9,1.779998779296875,-2.9899978637695312,-4.05499267578125,-6.859992980957031,-2.9799957275390625,1,-6.821723575634042e-05,1.2039562513489501,148.69000244140625,1.808966610946809,149.42999267578125,-1.058570781007591,150.3000030517578,-6.821723575634042e-05
6640,2021-09-22,150.32000732421875,151.49000549316406,147.36000061035156,147.8000030517578,1647000.0,0.026005139309489556,-1.4294080952145873,-0.8400014241536459,47.42583417205715,50.47151588188374,-1.4165005881916102,-0.8362104671860777,-5.139805680043537,-8.169918828201276,7.168295091928545,4.980010986328125,2.367415362147085,1.0130073547363168,-2.03715048203631,4.0631651915089435,-0.5120715636500108,2.5380862731226443,3.239331823730481,80.3362055700877,36.47328302060027,1.5250789183863147,9,-1.8050079345703125,-6.800010681152344,-7.8650054931640625,-10.670005798339844,-5.3700103759765625,2,-0.04743217492954277,1.0325543104121275,146.50999450683594,1.2039562513489501,148.69000244140625,1.808966610946809,149.42999267578125,-0.04743217492954277
6641,2021-09-23,159.5,164.27999877929688,156.88999938964844,159.5399932861328,3742300.0,0.061069666235322284,-1.8098886339308249,-0.015870324733123022,67.8229592296142,50.527261611901835,-9.858624648917726,-9.782131730105846,-14.223673234904965,-17.28830039756093,8.203555961707956,13.959991455078125,2.1711043784553112,9.726000213623053,4.239187195951473,15.212813231294632,6.982593704787263,12.469406722458842,-13.960006713867188,74.49307695752537,29.37412691117313,2.7434065088357964,9,-4.590003967285156,-10.785003662109375,-17.459999084472656,-19.849998474121094,-15.360000610351562,3,-0.08702197418691227,-1.4294080952145873,150.32000732421875,1.0325543104121275,146.50999450683594,1.2039562513489501,148.69000244140625,-0.08702197418691227
6642,2021-09-24,158.6999969482422,160.94000244140625,157.25,160.0399932861328,1313500.0,-0.005015693114469033,1.350309061929013,33.505532239603205,72.7855845409114,51.42657572091815,-8.364270136205334,-8.618291327573559,-13.25265247863905,-16.416980972332226,9.294763615296914,3.69000244140625,2.012519245170239,8.414497375488281,1.6751443122553837,15.153850438721179,5.0448208438718325,11.78417390710473,-12.785203552246088,70.22411848763787,19.59959165992477,3.369676531616444,9,-3.7900009155273438,-9.985000610351562,-17.284996032714844,-19.04999542236328,-10.67999267578125,4,-0.08380594396668717,-1.8098886339308249,159.5,-1.4294080952145873,150.32000732421875,1.0325543104121275,146.50999450683594,-0.08380594396668717
6643,2021-09-27,159.80999755859375,160.61000061035156,157.4600067138672,158.57000732421875,1321400.0,0.006994332902940048,1.218308421358034,-0.9253683755038831,75.56292970974607,53.58394276802586,-8.800734852384608,-9.695330557248496,-14.076240903834048,-17.42421645762809,9.830918952004275,3.149993896484375,1.7698655087481825,9.187998199462896,1.2888729246013781,17.087123474324414,5.238435562032123,13.13756083689367,-13.52790005493165,75.82477072624057,19.70104980130931,3.949562637430765,9,-4.900001525878906,-9.779998779296875,-19.709999084472656,-20.159996032714844,-16.160003662109375,0,-0.10218385633268878,1.350309061929013,158.6999969482422,-1.8098886339308249,159.5,-1.4294080952145873,150.32000732421875,-0.10218385633268878
6644,2021-09-28,155.8699951171875,160.32000732421875,155.33999633789062,159.19000244140625,1369800.0,-0.02465429260745511,-1.2739750843064575,-2.6774463477062413,65.5571301362414,55.65842207430746,-4.161829460881279,-5.566604016532409,-9.666617896087189,-13.395652358139273,10.176238553349098,4.980010986328125,1.547253595355187,4.946996307373041,-3.2802412288320113,13.174233843578094,0.8333775392705149,9.060615075475567,-9.227939588012703,50.29548125161764,-10.133156327144413,4.113618768102532,9,-0.9599990844726562,-3.7649993896484375,-15.769996643066406,-16.219993591308594,-10.699996948242188,1,-0.0649899912834887,1.218308421358034,159.80999755859375,1.350309061929013,158.6999969482422,-1.8098886339308249,159.5,-0.0649899912834887
6645,2021-09-29,153.67999267578125,157.24000549316406,153.47000122070312,157.10000610351562,834200.0,-0.014050186116704166,1.037833424060969,1.030122253883629,59.508975868778826,56.15234731699468,-1.3854146122219788,-3.3075420748820648,-7.250037299514105,-11.13898330222517,10.554192303394371,3.7700042724609375,1.338941532506027,2.605493927001959,-5.711676225356257,10.922664079360175,-1.5530911491771349,6.7640790031810525,-6.68517828160401,1.9425670906945363,-59.50536471068958,4.158585076179108,9,1.2300033569335938,-0.089996337890625,-13.579994201660156,-14.029991149902344,-7.5999908447265625,2,-0.06604629346838808,-1.2739750843064575,155.8699951171875,1.218308421358034,159.80999755859375,1.350309061929013,158.6999969482422,-0.06604629346838808
6646,2021-09-30,151.47000122070312,154.39999389648438,151.39999389648438,154.39999389648438,1037500.0,-0.014380476056766511,1.0477866888865743,0.856719640929087,54.584005416492424,58.076742386100044,1.126453001969594,-1.1319588760176202,-4.935381282783908,-8.84751489217723,10.760631217736286,3.0,1.453064263632541,0.3805023193359318,-7.938474956558963,8.699479595230827,-3.7789863186115156,4.539990957283379,-4.1294831388235025,0.7338287370404374,-58.94874127084606,4.159488637947452,9,3.4399948120117188,3.4399948120117188,-10.570003509521484,-11.819999694824219,3.0099945068359375,3,-0.04304485521830026,1.037833424060969,153.67999267578125,-1.2739750843064575,155.8699951171875,1.218308421358034,159.80999755859375,-0.04304485521830026
6647,2021-10-01,155.9600067138672,157.3699951171875,152.39999389648438,152.61000061035156,1129700.0,0.029642869591198995,-1.6365917627250357,-1.1433496510780128,59.2863410092838,59.652854234775326,-2.6148371085947133,-5.477500734040348,-9.240599566386265,-13.176894452789384,10.875945006304008,5.899993896484375,1.9253471536368068,4.600507354736322,-3.992133788043816,13.19314849751646,0.3041867833462675,8.896827926126377,-8.280699018039229,49.5115037268861,-6.519294576730964,4.296320571390063,10,-0.9250106811523438,-1.0500106811523438,-13.990013122558594,-16.27001190185547,-2.5800018310546875,4,-0.07578870745949884,1.0477866888865743,151.47000122070312,1.037833424060969,153.67999267578125,-1.2739750843064575,155.8699951171875,-0.07578870745949884
6648,2021-10-04,155.52000427246094,158.00999450683594,154.35000610351562,155.52999877929688,1324000.0,-0.002821251747016751,-2.1148958827081534,-0.0029834294407550125,60.25565252810785,62.532156956803675,-1.233867237825791,-4.689609063901742,-8.627429241137207,-12.488736068650212,11.62492233484495,3.6599884033203125,2.1474936238555813,3.7870048522949276,-4.849222735504895,12.42323244009475,-0.5311089416049697,8.105118646194825,-7.508682754963587,46.18838760002874,-9.938135597199796,4.318113793899904,10,0.29999542236328125,-0.6100082397460938,-13.550010681152344,-15.830009460449219,0.089996337890625,0,-0.04822530731712482,-1.6365917627250357,155.9600067138672,1.0477866888865743,151.47000122070312,1.037833424060969,153.67999267578125,-0.04822530731712482
6649,2021-10-05,156.77000427246094,158.38999938964844,154.4499969482422,156.05999755859375,901200.0,0.008037551219520767,-1.005086252751818,-71.03969465648855,61.24638101649097,64.06777327285188,-0.9783119529637361,-5.495194832017177,-9.777399277186248,-13.514322974887818,12.661282754848656,3.94000244140625,2.8521455371594584,4.576004791259777,-4.104276142136513,13.256285724656067,0.2358643245616463,8.916145257957908,-8.43330920972761,76.82412240202403,20.13908820125645,4.340140466698141,10,1.0699920654296875,-1.8600082397460938,-13.250007629394531,-15.530006408691406,-5.0800018310546875,1,-0.08368954531106876,-2.1148958827081534,155.52000427246094,-1.6365917627250357,155.9600067138672,1.0477866888865743,151.47000122070312,-0.08368954531106876
6650,2021-10-06,157.33999633789062,157.52000427246094,154.35000610351562,154.94000244140625,1181800.0,0.0036358490138141963,1.2970919946926138,3.3802411295695345,60.4203528130501,63.2452614487892,-0.5004233261552145,-5.556997086805836,-10.308309155621316,-13.942767324810404,13.918096087842995,3.1699981689453125,3.540401014695192,4.642497253417957,-4.003340004339378,13.288334511175293,0.31957862453930375,8.965415882296611,-8.684435200826016,84.97850891841684,30.546046431106696,4.322918628878665,10,-1.1699981689453125,-2.4300003051757812,-13.819999694824219,-16.099998474121094,-6.239990234375,2,-0.07734840760266715,-1.005086252751818,156.77000427246094,-2.1148958827081534,155.52000427246094,-1.6365917627250357,155.9600067138672,-0.07734840760266715
6651,2021-10-07,155.8000030517578,157.85000610351562,155.5500030517578,157.30999755859375,992700.0,-0.009787678416018575,-1.2885665049686092,-0.629165977900131,59.24529889733647,61.740785266169766,0.5135346465746409,-3.6015127766390833,-8.704091151059487,-12.2607607142765,14.900611400106381,2.3000030517578125,4.628706380719848,2.7215034484863168,-5.756074690956126,11.19908158792876,-1.5172856212348904,6.960292518207524,-6.83195316184856,56.761369570589025,3.774059591438501,4.238789069721215,10,0.20499420166015625,-0.8900070190429688,-12.280006408691406,-14.560005187988281,-5.5500030517578125,3,-0.0623876831213801,1.2970919946926138,157.33999633789062,-1.005086252751818,156.77000427246094,-2.1148958827081534,155.52000427246094,-0.0623876831213801
6652,2021-10-08,154.5800018310547,156.9600067138672,154.42999267578125,155.5800018310547,1032200.0,-0.007830559671413106,-2.8922744665367732,0.6622540648147213,58.43114522144023,59.837253656358,1.2154750587187664,-2.018762954009418,-7.498160498614595,-10.914298223679339,15.764918585004134,2.5300140380859375,5.283159944331857,1.2055023193359489,-7.03251489760126,9.443519536273158,-2.9135062891326697,5.3245109278045675,-5.305712963357678,5.692973013804695,-44.82095265739708,4.119008608468604,10,1.279998779296875,0.32999420166015625,-10.402503967285156,-12.290000915527344,-6.9000091552734375,4,-0.0006469536960216349,-1.2885665049686092,155.8000030517578,1.2970919946926138,157.33999633789062,-1.005086252751818,156.77000427246094,-0.0006469536960216349
6653,2021-10-11,153.0,156.1199951171875,152.9499969482422,155.1999969482422,693800.0,-0.010221256387236477,-1.7565164894216927,2.1999969482421875,59.452381513264655,59.15894825380503,1.93095131650216,-0.18105163577490657,-5.810644438141367,-9.220848501048351,16.593798698053817,3.1699981689453125,4.60931705958194,-0.5439994812011832,-8.593224347823906,7.505225385421539,-4.568611914512559,3.4806129521101923,-3.4255969340709953,0.9191733330341414,-51.53303672332645,4.024612433311364,10,1.8949966430664062,1.9099960327148438,-7.785003662109375,-9.480003356933594,-6.3800048828125,0,0.0024836920445261423,-2.8922744665367732,154.5800018310547,-1.2885665049686092,155.8000030517578,1.2970919946926138,157.33999633789062,0.0024836920445261423
6654,2021-10-12,152.19000244140625,154.5,151.5,153.3000030517578,898600.0,-0.005294101690155206,-1.409633238349113,0.5045464318659444,52.98435352481587,58.43399021558693,2.418362587445955,0.9592989780122139,-4.959323636663612,-8.319483109116561,17.03858320452411,3.0,3.8112905103312755,-1.5324974060058594,-9.27442482712786,6.209430015116141,-5.403461116566859,2.3384663045551406,-2.321487461209898,10.866169735242243,-36.486728419273234,3.8709637105610035,10,2.7049942016601562,2.7199935913085938,-6.232505798339844,-8.670005798339844,-5.19000244140625,1,0.02247189772049607,-1.7565164894216927,153.0,-2.8922744665367732,154.5800018310547,-1.2885665049686092,155.8000030517578,0.02247189772049607
6655,2021-10-13,149.57000732421875,152.7899932861328,148.61000061035156,152.7899932861328,1390100.0,-0.01721529059174709,1.5962800616040753,2.9008866588768987,29.955597335347306,55.69750042879303,4.9104300973919806,3.8192130406002036,-2.299228325030697,-5.616679534807901,17.63527694733668,4.17999267578125,2.6914866302385576,-4.180493164062511,-11.854408623503303,3.4934222953782808,-8.017450893782893,-0.3435354343421295,14.709991455078125,10.389676873865707,-32.14507440583333,3.8369577297203934,10,3.92999267578125,5.339988708496094,-2.9400100708007812,-6.050010681152344,-3.6500091552734375,2,0.01417393202764261,-1.409633238349113,152.19000244140625,-1.7565164894216927,153.0,-2.8922744665367732,154.5800018310547,0.01417393202764261
6656,2021-10-14,150.5800018310547,151.4199981689453,149.97000122070312,150.69000244140625,1227900.0,0.006752653990626634,-1.1804435368218167,0.03416182916716029,33.74699466369553,52.85979527928322,4.202891640624642,2.984276283134079,-3.2426970720012207,-6.546732214614394,17.76144593569167,1.8499908447265625,2.0496796056537505,-3.1844985961914176,-10.832888271682606,4.463891079299771,-7.0086934339369975,0.6396962415541623,13.386596984863274,23.592811745055972,-14.801634257552319,3.8241948377455928,10,2.9199981689453125,4.329994201660156,-3.8450050354003906,-7.060005187988281,-7.4199981689453125,3,0.003453342184471131,1.5962800616040753,149.57000732421875,-1.409633238349113,152.19000244140625,-1.7565164894216927,153.0,0.003453342184471131
6657,2021-10-15,149.14999389648438,153.25,149.10000610351562,151.75999450683594,1218800.0,-0.00949666567393681,-2.0627530250392736,23.727146622277708,28.93278892199318,49.37947710082604,5.1018226003453435,4.62959353288926,-1.6991896260445003,-5.029436719171116,18.293963198111136,4.149993896484375,1.6953188661518084,-4.600506591796886,-12.283250757411764,3.0822375738179915,-8.441878674604311,-0.7591345089894617,14.509472955322252,7.190328643267131,-25.376008041616934,3.841372082807433,10,4.350006103515625,5.760002136230469,-2.414997100830078,-5.629997253417969,-2.2599945068359375,4,0.007375166936172128,-1.1804435368218167,150.5800018310547,1.5962800616040753,149.57000732421875,-1.409633238349113,152.19000244140625,0.007375166936172128
6658,2021-10-18,148.8000030517578,149.0500030517578,147.24000549316406,148.5,1090300.0,-0.0023465696215144716,3.524976635068378,-0.11494367111178667,33.717181443436644,46.320677148264444,4.915224580570879,5.257819001881558,-1.244840664189013,-4.611989111109665,19.238375363016242,1.9099884033203125,1.6551013160238597,-4.955997467041016,-12.623630457636978,2.7116355235549463,-8.789813962338997,-1.1221809717430347,14.558474475219725,21.487585935841576,-8.47112164923518,3.833816495297985,10,3.7450027465820312,6.109992980957031,-2.3050079345703125,-5.280006408691406,-0.4000091552734375,0,-0.00752695129708425,-2.0627530250392736,149.14999389648438,-1.1804435368218167,150.5800018310547,1.5962800616040753,149.57000732421875,-0.00752695129708425
6659,2021-10-19,146.5,149.39999389648438,145.38999938964844,149.30999755859375,1173300.0,-0.015457009439427183,1.682279333714379,-9.366563247037282,33.54720369456095,43.334771690654534,6.263946471473162,7.965426455062357,1.3435252954581074,-2.261370238132372,20.1591711584224,4.0099945068359375,0.9763920047240617,-7.255500793457031,-14.925123235020806,0.4141216481067431,-11.090312014238918,-3.420689572675144,16.213738645625,14.122144073242183,-18.579831835259377,3.8348112207818805,10,5.120002746582031,8.334999084472656,-0.045001983642578125,-2.9800033569335938,1.8800048828125,1,0.0008190792982081252,3.524976635068378,148.8000030517578,-2.0627530250392736,149.14999389648438,-1.1804435368218167,150.5800018310547,0.0008190792982081252
6660,2021-10-20,143.19000244140625,146.00999450683594,142.14999389648438,142.14999389648438,1839100.0,-0.022593839990400988,-6.423017107309486,-0.3701101240252829,31.937161969636847,40.300534254243466,8.220119395654876,11.292864826452444,4.845215079532068,1.0586346133818552,21.038816256090936,4.350006103515625,0.15068188370335633,-10.208998107910162,-19.114289928539733,-1.3037062872805905,-14.661644018224962,-5.756352197595362,18.48431184886016,9.369441198707815,-26.245404014169043,4.45264591031479,10,6.364997863769531,10.024993896484375,3.264995574951172,0.32999420166015625,-2.639999389648466,2,0.02660798584840318,1.682279333714379,146.5,3.524976635068378,148.8000030517578,-2.0627530250392736,149.14999389648438,0.02660798584840318
6661,2021-10-21,145.6199951171875,145.83999633789062,143.1699981689453,143.1699981689453,1107100.0,0.016970407391225573,-1.1795930569309243,2.355746940931365,25.215660543392147,36.60992484557146,4.687135537449848,8.18958464368211,2.611056800917879,-1.2529128045936773,19.62342474991079,2.6699981689453125,-0.8433630700672836,-7.085005187988287,-16.150301198932766,1.9802908229561922,-11.617653193460512,-2.5523571825160616,14.492373541576342,31.26125506907691,-2.4885282870928904,4.532648005472238,10,3.5149993896484375,7.595001220703125,0.8350028991699219,-2.0999984741210938,-3.8699951171875,3,0.002060177597976054,-6.423017107309486,143.19000244140625,1.682279333714379,146.5,3.524976635068378,148.8000030517578,0.002060177597976054
6662,2021-10-22,145.39999389648438,146.0500030517578,143.44000244140625,145.1999969482422,712800.0,-0.0015107899195166974,2.4799654137632876,0.08163150912725846,25.484434015618106,32.83570845694406,3.8755679965384786,7.759951035416634,3.0003263405654366,-0.9024081974808382,18.109103002497847,2.6100006103515625,-1.9342569359787376,-6.640006256103504,-15.804373069852915,2.524360557645906,-11.222189662978224,-2.057822849228785,13.275384781297106,44.827586206896555,12.128594502203413,4.582183406874708,10,2.9250030517578125,7.81500244140625,0.6225013732910156,-1.8799972534179688,-7.449996948242159,4,-0.015405710649270987,-1.1795930569309243,145.6199951171875,-6.423017107309486,143.19000244140625,1.682279333714379,146.5,-0.015405710649270987
6663,2021-10-25,143.47999572753906,146.16000366210938,143.25999450683594,146.02999877929688,1440100.0,-0.013204939818032058,1.0640540408455827,-12.75020981155108,18.817388315659073,29.039378989259976,4.808840645230305,8.847431143727363,5.069805129759118,1.1721040793075588,16.52800237935739,2.9000091552734375,-3.013631996382685,-7.743504333496105,-16.90290053041835,1.4158918634261397,-12.323202431957242,-3.1638062350349685,13.873352167738659,18.344852842133623,-8.41021925946308,4.579698098461124,10,4.220001220703125,9.735000610351562,2.542499542236328,0.04000091552734375,-6.8199920654296875,0,0.02376640482053527,2.4799654137632876,145.39999389648438,-1.1795930569309243,145.6199951171875,-6.423017107309486,143.19000244140625,0.02376640482053527
6664,2021-10-26,145.74000549316406,146.1199951171875,144.19000244140625,144.8699951171875,951600.0,0.01575139275803039,1.368104247212679,-0.3411801312852672,24.782611868559385,28.464602826283542,1.7183884122128745,6.102473072444241,3.0456807199688853,-0.9138908808549218,15.491253259947161,2.6399993896484375,-4.009457954749308,-4.976995086669916,-14.174786820133363,4.220796646793531,-9.575890953401625,-0.37809921993820694,10.397074082210196,89.52625570776256,67.23880862853939,4.598895866731718,10,1.959991455078125,7.4749908447265625,0.16498947143554688,-2.2200088500976562,-2.69000244140625,1,0.018251600816943103,1.0640540408455827,143.47999572753906,2.4799654137632876,145.39999389648438,-1.1795930569309243,145.6199951171875,0.018251600816943103
6665,2021-10-27,143.52999877929688,145.85000610351562,143.5,145.57000732421875,1151000.0,-0.015164036164187267,-1.2380945460886752,-2.344809442797762,24.08110430578951,27.39061500873843,3.331903869889686,7.9190951265817375,5.569081521349659,1.408909352678279,14.985371440757739,2.350006103515625,-5.063270473255329,-6.679502105712885,-16.299323469445937,2.9403192580201676,-11.489412787579425,-1.8695914238463445,11.488113941766187,12.04013207248677,-5.643426467829734,4.809910681866528,10,4.1699981689453125,9.68499755859375,2.3749961853027344,-0.01000213623046875,-1.17999267578125,2,0.03379088793119389,1.368104247212679,145.74000549316406,1.0640540408455827,143.47999572753906,2.4799654137632876,145.39999389648438,0.03379088793119389
6666,2021-10-28,144.9499969482422,144.99000549316406,142.7100067138672,144.02999877929688,986600.0,0.009893389403067054,3.559927979614569,-0.45097760557691446,29.82822192561227,27.490107564696103,1.1502672642671996,6.309058301119791,4.490597635328015,0.05570100000926459,15.072777508523522,2.279998779296875,-5.814075736448814,-4.933503723144526,-14.811896649783478,4.9448892034944265,-9.872700186463987,0.005692740174936262,9.038666266854591,64.9273106028775,43.83808745698644,4.939196463319473,10,0.8249969482421875,8.264999389648438,1.0675010681152344,-1.4300003051757812,1.69000244140625,3,-0.03035525346065049,-1.2380945460886752,143.52999877929688,1.368104247212679,145.74000549316406,1.0640540408455827,143.47999572753906,-0.03035525346065049
6667,2021-10-29,144.13999938964844,146.72000122070312,143.2899932861328,144.11000061035156,1177100.0,-0.005588117113813906,-3.1077609049211485,0.032607433698771005,30.82250190074386,27.168476504396903,1.3129294817977666,6.522540980427522,5.647797999422238,0.9618276243537593,14.414198639382958,3.4300079345703125,-5.703226679231221,-5.152500915527355,-14.913819042586766,4.608817211532056,-10.033159979057075,-0.27184185199763533,8.901570279959344,35.660714081864846,11.52357672283032,4.88065906352971,10,1.6349945068359375,7.404998779296875,7.672496795654297,4.5749969482421875,3.9799957275390625,4,-0.016581097542449963,3.559927979614569,144.9499969482422,-1.2380945460886752,143.52999877929688,1.368104247212679,145.74000549316406,-0.016581097542449963
6668,2021-11-01,148.02000427246094,148.4199981689453,144.2899932861328,144.47000122070312,975400.0,0.026918307889844062,-1.1125242441862735,118.3382502543235,42.032864996731924,28.11132776019368,-3.0054041491553676,2.1627297882654375,2.0850336903706648,-2.7702483108778893,13.411674427905417,4.279998779296875,-5.7102600232507825,-0.8974960327148551,-10.217771220481865,8.422779155052154,-5.557633626598346,3.7626415611686355,4.150239335296959,92.99484246813286,64.40392106334545,4.6601375938835,11,-2.7350082397460938,3.3599929809570312,3.792491912841797,0.6949920654296875,2.6199951171875,0,-0.06803139463286889,-3.1077609049211485,144.13999938964844,3.559927979614569,144.9499969482422,-1.2380945460886752,143.52999877929688,-0.06803139463286889
6669,2021-11-02,143.64999389648438,147.99000549316406,142.85000610351562,147.8699951171875,906500.0,-0.0295231066736944,1.3049211062909694,-1.1887317163329079,39.398261854248034,28.940338858483805,1.0256792608835497,5.796620347312597,6.632621088243127,1.6884939135453862,12.431520450725404,5.1699981689453125,-5.583156956503103,-4.611505889892584,-13.43848411851451,4.215472338729342,-9.024995004203532,-0.19801677558163533,7.718629734371632,16.462146922850806,-13.834975256817494,4.413489114310956,11,1.915008544921875,7.5850067138671875,8.820003509521484,5.06500244140625,5.850006103515625,1,-0.0486598714331451,-1.1125242441862735,148.02000427246094,-3.1077609049211485,144.13999938964844,3.559927979614569,144.9499969482422,-0.0486598714331451
6670,2021-11-03,145.1699981689453,146.94000244140625,142.14999389648438,143.2899932861328,1159000.0,0.010581304121434654,-1.3028866962549976,-0.4454986585286482,40.485404065071194,30.63697702755926,-0.20554102902676163,3.497437739586644,5.195461452827715,0.2926681826626236,11.49579168948918,4.790008544921875,-5.640784212063039,-2.483001708984375,-10.294352113482631,5.328348695513881,-6.388676911233489,1.422673493264739,5.461135083160968,48.16590453893909,16.317623289419497,3.905675202249125,11,0.11499786376953125,5.099998474121094,8.33749771118164,3.5449981689453125,6.6399993896484375,2,-0.014603534779412897,1.3049211062909694,143.64999389648438,-1.1125242441862735,148.02000427246094,-3.1077609049211485,144.13999938964844,-0.014603534779412897
6671,2021-11-04,146.0800018310547,148.47000122070312,144.3000030517578,145.41000366210938,1272600.0,0.006268538083539443,-1.885812491090238,0.3563810791507045,44.500197090280466,32.749839591410634,-1.1660536219153244,1.9203566610306098,4.242283869790384,-0.47399068559761304,10.264046110376775,4.1699981689453125,-5.51273254796746,-1.0869979858398438,-7.911233711366634,5.737237739686947,-4.499115848603225,2.3251198769235373,3.872640272601842,62.1835977865124,26.091976097076838,3.4121178627633904,11,-0.7700042724609375,4.189994812011719,8.169994354248047,2.6349945068359375,1.709991455078125,3,-0.025533924430346744,-1.3028866962549976,145.1699981689453,1.3049211062909694,143.64999389648438,-1.1125242441862735,148.02000427246094,-0.025533924430346744
6672,2021-11-05,154.47999572753906,155.3300018310547,150.97000122070312,151.8699951171875,1648300.0,0.05750269572284905,1.0231961226505606,3.8955339452048556,57.89764906164445,37.092090785409006,-9.099509737841203,-6.838106886467017,-4.049683272004444,-8.676347181671929,9.62790331943121,9.25,-4.836748314174429,7.317996215820301,0.5165222556830997,14.119470175957503,3.9172592357517146,10.718733195888888,-12.330001831054688,93.55079217148182,53.314589680721944,3.400736980068594,11,-5.739997863769531,-4.209999084472656,0.43000030517578125,-5.7649993896484375,-5.3499908447265625,4,-0.05075088396376093,-1.885812491090238,146.0800018310547,-1.3028866962549976,145.1699981689453,1.3049211062909694,143.64999389648438,-0.05075088396376093
6673,2021-11-08,153.3800048828125,154.47000122070312,152.3699951171875,153.5,1029200.0,-0.0071206038008095884,1.0388432935320435,-0.04597512993352782,59.896436924503256,40.9936269027361,-7.205226569589399,-6.0166648704135355,-3.000837220585794,-7.310458300296915,9.410724656047256,2.1100006103515625,-4.188614529145468,6.199005126953125,-0.6728956911036619,13.070905945009912,2.7630547179247174,9.634955535981533,-10.966410827636707,85.20488790353858,39.944276606448085,3.4359504090283974,11,-4.640007019042969,-3.1100082397460938,1.5924911499023438,-4.665008544921875,-4.350006103515625,0,-0.03429397312670468,1.0231961226505606,154.47999572753906,-1.885812491090238,146.0800018310547,-1.3028866962549976,145.1699981689453,-0.03429397312670468
6674,2021-11-09,155.61000061035156,155.6300048828125,153.02999877929688,153.6199951171875,949200.0,0.014539025013350804,1.5615646539736467,-16.584053916581894,68.43823521816483,45.92219700411114,-8.814910677337394,-8.408409352795502,-5.152991143675905,-9.229988725230356,9.699612098918195,2.600006103515625,-3.4330934794139694,8.258000946044916,0.7230650900656315,15.792936802024201,4.49053301805526,12.025468874034573,-12.938078399658195,99.85160047361069,47.98344246178587,3.7674679279896495,11,-6.720001220703125,-5.340003967285156,-0.24500274658203125,-6.8950042724609375,-8.479995727539062,1,-0.03193882913186308,1.0388432935320435,153.3800048828125,1.0231961226505606,154.47999572753906,-1.885812491090238,146.0800018310547,-0.03193882913186308
6675,2021-11-10,151.69000244140625,155.2899932861328,150.94000244140625,154.2100067138672,739100.0,-0.025191171220164787,-1.1641722495302804,-1.266330309698889,58.62952090804728,49.122341335492806,-4.0406023032200835,-4.5549791792941505,-1.2248869054602096,-5.07233833757013,10.553262042030784,4.6699981689453125,-2.364934697830421,4.232003021240246,-3.4915967439364977,11.95560278641699,0.37020313865187404,8.093802903828617,-8.49975692382813,65.22505026780316,10.30617557008533,3.8617998825883784,11,-2.8000030517578125,-1.69000244140625,4.684993743896484,-2.975006103515625,-11.860000610351534,2,-0.014437355172778665,1.5615646539736467,155.61000061035156,1.0388432935320435,153.3800048828125,1.0231961226505606,154.47999572753906,-0.014437355172778665
6676,2021-11-11,151.10000610351562,152.36000061035156,149.55999755859375,151.22999572753906,1021400.0,-0.0038894872990625773,1.3430993864560656,0.05158309668121901,58.019148616448064,52.144190970571046,-2.778694301314772,-4.136087304103,-0.6502370344113046,-4.280356815754914,11.309445077372773,2.8000030517578125,-1.5198646358231827,3.616006469726557,-4.1551989740671615,11.387211913520275,-0.26959625217028815,7.501609191623402,-7.412170211328117,25.370785613015457,-29.55123805294297,3.8856027218968534,11,-2.2100067138671875,-1.100006103515625,4.439990997314453,-2.385009765625,-13.040008544921847,3,0.004698818176034569,-1.1641722495302804,151.69000244140625,1.5615646539736467,155.61000061035156,1.0388432935320435,153.3800048828125,0.004698818176034569
6677,2021-11-12,150.25,151.36000061035156,149.27999877929688,150.63999938964844,779300.0,-0.005625453800003788,1.273223770334609,3.0002347693391243,59.82013495190628,54.12055429892376,-1.0849312951852141,-3.372348142838291,0.19389419772065253,-3.228862460367253,11.605801449882543,2.0800018310546875,-0.42197792671208845,2.7110000610351506,-5.125150742260928,10.547150864331229,-1.207075340612903,6.629075462683204,-6.084477348187505,15.275595092201444,-42.44431468309929,3.9180754016480406,11,-1.3600006103515625,-0.6949996948242188,5.207496643066406,-1.535003662109375,-7.339996337890625,4,-0.016372756831062762,1.3430993864560656,151.10000610351562,-1.1641722495302804,151.69000244140625,1.5615646539736467,155.61000061035156,-0.016372756831062762
6678,2021-11-15,147.67999267578125,151.3800048828125,146.9199981689453,151.11000061035156,1069800.0,-0.0171048740380616,1.2468454410232954,8.794905903986853,52.788939619881695,55.60840738399416,1.6000339525488698,-0.9386779365208326,2.808958818658027,-0.5405214035251333,12.279926444358551,4.4600067138671875,0.41157613001362847,0.19699325561524006,-7.617191028798999,8.011177540029479,-3.7100988865918794,4.1040853978223595,-3.055890734728763,8.72553296228752,-43.11337870784749,3.9070921422071208,11,1.2100067138671875,1.4550018310546875,7.705005645751953,1.035003662109375,-2.54998779296875,0,0.009818609689496771,1.273223770334609,150.25,1.3430993864560656,151.10000610351562,-1.1641722495302804,151.69000244140625,0.009818609689496771
6679,2021-11-16,146.6199951171875,148.02000427246094,146.5399932861328,147.72999572753906,1070500.0,-0.007177665297701363,-1.3307181218536364,0.32361458968187945,54.594106287908765,57.17604096430944,3.4929521701046156,0.13783727575250282,3.9187443541300127,0.5648274351778468,12.55816345026578,1.480010986328125,1.2916693358243947,-0.869004058837902,-8.680194139629776,6.942186021953972,-4.774599099233825,3.036590981558021,-1.555657058464618,0.9143066406250001,-53.64727925253793,3.9055950403959354,11,3.3450088500976562,2.2700042724609375,8.282501220703125,2.095001220703125,2.220001220703125,1,0.016437073675954927,1.2468454410232954,147.67999267578125,1.273223770334609,150.25,1.3430993864560656,151.10000610351562,0.016437073675954927
6680,2021-11-17,147.0,147.94000244140625,145.5500030517578,146.11000061035156,750700.0,0.0025917671222726035,-1.37811534461424,-0.801800811052306,53.14514010784622,58.136590188483424,3.7993770335597503,0.06103217164422858,3.6029962369186137,0.26940862085575645,12.208488482705203,2.3899993896484375,1.6396589351665511,-0.6794990539550838,-8.230751623064748,6.87175351515458,-4.45512533850993,3.0961272305997625,-1.51303526831353,21.29218014788259,-30.638050540619425,3.775626284554835,11,3.5900039672851562,1.8899993896484375,7.902496337890625,1.714996337890625,3.2299957275390625,2,0.0008843869579082675,-1.3307181218536364,146.6199951171875,1.2468454410232954,147.67999267578125,1.273223770334609,150.25,0.0008843869579082675
6681,2021-11-18,145.9199981689453,147.74000549316406,144.47000122070312,147.4600067138672,1065600.0,-0.007346951231664511,2.114280731838461,-1.730347866339774,52.70845696847107,57.56001328924194,5.424767790644523,1.2276016411321677,4.70669381890059,1.3971200380789242,11.941422929825059,3.2700042724609375,2.4377259989244635,-1.7745010375976449,-9.309702774554694,5.760700699359404,-5.542101906076169,1.9930998308808796,9.710006713867188,20.98402575664563,-31.64082034550693,3.7676008684785174,11,4.1300048828125,2.970001220703125,8.28499984741211,2.7949981689453125,3.4499969482421875,3,-0.041735172795435704,-1.37811534461424,147.0,-1.3307181218536364,146.6199951171875,1.2468454410232954,147.67999267578125,-0.041735172795435704
6682,2021-11-19,143.16000366210938,144.89999389648438,141.14999389648438,144.89999389648438,1256400.0,-0.018914436276516566,3.3103690192226742,1.129857519370628,42.3440457321309,55.60974760120056,7.163471978383342,4.017138086012267,7.443326698104812,4.154131332711017,12.005942129209966,4.7700042724609375,3.0773805119515316,-4.422496032714832,-12.165031007108752,3.320038941679087,-8.293763519911806,-0.5512285455178585,12.246801147460928,19.64816820149336,-26.71885792902661,3.8712674871969597,11,5.2299957275390625,5.2299957275390625,11.044994354248047,5.55499267578125,5.8600006103515625,4,-0.035624517833575786,2.114280731838461,145.9199981689453,-1.37811534461424,147.0,-1.3307181218536364,146.6199951171875,-0.035624517833575786
6683,2021-11-22,146.88999938964844,147.72999572753906,143.25999450683594,143.63999938964844,1078000.0,0.026054733390079576,-1.2294216133942162,-1.8678265749964922,55.20901358032627,54.13983408588517,2.69998736350405,0.5857412257857675,3.7022046263586503,0.408003582731709,11.721098795312555,4.5699920654296875,3.637393827168438,-0.8630004882812443,-8.371804286959105,6.645803310396616,-4.617402387620189,2.8914014110577,7.946532983398441,83.55162771276206,32.02204011558133,3.7544018993389354,11,1.3299942016601562,1.5,7.314998626708984,1.8249969482421875,2.44000244140625,0,-0.027095076207206636,3.3103690192226742,143.16000366210938,2.114280731838461,145.9199981689453,-1.37811534461424,147.0,-0.027095076207206636
6684,2021-11-23,148.39999389648438,150.5800018310547,146.85000610351562,148.39999389648438,1025800.0,0.01027976385805851,-1.4064678086237448,0.0,55.194592623458114,53.75817538759749,0.06671445950098587,-0.7533822304414457,2.23031636127331,-1.1088675988814316,11.147481757120051,3.7299957275390625,3.0564121845895897,0.5139945983886776,-6.938702783521819,7.966691980299174,-3.212354092566585,4.24034328934394,5.889076937499993,76.88222587195897,23.897439930281223,3.726348690955255,11,-1.6449966430664062,-0.0099945068359375,5.327507019042969,0.31500244140625,2.2400054931640625,1,-0.02203496730567822,-1.2294216133942162,146.88999938964844,3.3103690192226742,143.16000366210938,2.114280731838461,145.9199981689453,-0.02203496730567822
6685,2021-11-24,148.3800048828125,149.07000732421875,146.58999633789062,147.0399932861328,613900.0,-0.00013469686316713858,-1.2142900933917344,100.0,53.807956305246854,53.29026513079735,-0.4829876035830978,-0.3704036065966534,2.2763922412148077,-1.1079166700284588,10.389026629287713,2.480010986328125,2.4273995257898093,0.2515052795410213,-6.914510861029328,7.41752142011137,-3.3315027907441674,3.83451334982621,5.383502873671858,76.67025347691362,23.822566523002166,3.583008070285177,11,-2.1150054931640625,0.0099945068359375,4.847496032714844,0.334991455078125,0.399993896484375,2,0.0031000905778471033,-1.4064678086237448,148.39999389648438,-1.2294216133942162,146.88999938964844,3.3103690192226742,143.16000366210938,0.0031000905778471033
6686,2021-11-26,140.55000305175778,141.1300048828125,137.14999389648438,140.47000122070312,1333300.0,-0.05276992568667649,5.419344121085338,0.05970234231770047,26.493410854709182,49.58729578666434,6.3621673563363,7.497458838813628,10.000446294144808,6.658759947693397,10.07170370251576,11.230010986328125,1.0107751102426619,-7.35849685668947,-15.175936514836621,0.45894280145768107,-11.267216685763032,-3.4497770276159088,12.70896415032658,25.31650890928674,-21.45791062137107,3.9087198290735707,11,3.7149963378906534,5.839996337890653,10.834995269775419,8.164993286132841,11.050003051757841,4,0.06887223383564489,-1.2142900933917344,148.3800048828125,-1.4064678086237448,148.39999389648438,-1.2294216133942162,146.88999938964844,0.06887223383564489
6687,2021-11-29,141.75,143.8800048828125,140.41999816894528,143.3000030517578,1361800.0,0.008537864974647702,1.5535041637810383,-19.374594697699045,30.440611296335874,47.10414819515925,4.279703947177467,6.439378838668233,8.734308549341733,5.479053761101568,10.11695491895582,3.460006713867216,0.21045585283181367,-6.038999938964849,-14.16593557495429,2.087935697024591,-10.102467756959584,-1.975532120970115,10.54242880374835,34.25170056433627,-7.34503355799113,4.06346781799472,11,2.1149978637695312,4.6399993896484375,9.424995422363281,6.964996337890625,8.17999267578125,0,0.0537565793099648,5.419344121085338,140.55000305175778,-1.2142900933917344,148.3800048828125,-1.4064678086237448,148.39999389648438,0.0537565793099648
6688,2021-11-30,137.94999694824222,140.8800048828125,136.47000122070312,140.03999328613278,2213500.0,-0.026807781670248887,1.3395123688641368,1.3483820793258214,21.789120527905638,43.45914977738112,7.324623057742002,9.95676949731822,12.446506503917846,9.203528761414162,10.96099853900094,5.279998779296875,-0.6952134082455643,-9.33550262451169,-18.573935026551794,-0.09707022247158648,-13.954718825531756,-4.716286423491624,13.433885761070286,10.488984149676913,-22.758271646490325,4.619216201020056,11,5.57500457763669,8.100006103515597,12.81999969482419,10.764999389648409,9.470001220703097,1,0.08024652097942497,1.5535041637810383,141.75,5.419344121085338,140.55000305175778,-1.2142900933917344,148.3800048828125,0.08024652097942497
6689,2021-12-01,136.66000366210938,145.89999389648438,136.3699951171875,141.6300048828125,1852800.0,-0.009351165746069867,-2.434222464162584,2.3779951814266544,23.78791814003398,40.19723622540199,7.882101366126761,11.274278019007397,13.702173431074186,10.387851056593547,11.041144582659127,9.529998779296875,-1.7253970203846904,-10.27599639892577,-20.562904497389752,0.01091169953821236,-15.419450448157761,-5.132542349693779,13.530768528114379,2.2835296548873734,-25.806764400414828,5.143454049231985,12,6.814994812011719,9.339996337890625,13.797492980957031,12.05499267578125,9.0,2,0.09271182371889708,1.3395123688641368,137.94999694824222,1.5535041637810383,141.75,5.419344121085338,140.55000305175778,0.09271182371889708
6690,2021-12-02,143.0500030517578,144.35000610351562,137.02000427246094,137.83999633789062,1351900.0,0.04675837273828609,-1.1401493804032334,-1.048290831834063,38.3231703943073,38.59887105049491,0.9754501595255931,4.972239793459835,7.228565405890663,3.9689816959109407,10.931658712718905,7.69000244140625,-2.178452019009569,-3.7799972534179744,-14.186521145295757,6.626526638459808,-8.983259199356866,1.4232646925209167,5.758691431162305,70.09453085221868,39.93929584060444,5.203261945938887,12,0.42499542236328125,2.9499969482421875,7.407493591308594,5.6649932861328125,3.92999267578125,3,0.053058344466755836,-2.434222464162584,136.66000366210938,1.3395123688641368,137.94999694824222,1.5535041637810383,141.75,0.053058344466755836
6691,2021-12-03,142.35000610351562,144.19000244140625,141.19000244140625,143.63999938964844,1452400.0,-0.004893372480313185,1.5104608921605558,-0.2475991600354964,38.490677104776225,38.170718980788834,1.246915115276579,5.669125995663904,7.5391519843835795,4.636383710113307,11.339027001114923,3.0,-2.6811648400733645,-4.293494415283192,-14.888597252392799,6.3016084218264155,-9.591045833837995,1.0040570032716118,5.214818442831245,62.74933633065304,29.44324891885139,5.297551418554806,12,1.1249923706054688,3.649993896484375,8.107490539550781,6.364990234375,2.75,4,0.045170301370450305,-1.1401493804032334,143.0500030517578,-2.434222464162584,136.66000366210938,1.3395123688641368,137.94999694824222,0.045170301370450305
6692,2021-12-06,146.63999938964844,148.86000061035156,142.1199951171875,144.5399932861328,1119100.0,0.030136937844689404,1.0611610663406486,-1.6279201807407058,48.5571665364757,37.43162486480543,-2.791035417808274,0.8028257268254606,2.927360062304757,0.37912695937782814,10.638191218147416,6.7400054931640625,-3.079913517213157,0.3884986877441463,-9.545314356439803,10.322311731928096,-4.578407834347814,5.355405209836107,-10.270004272460938,82.2257786682467,43.91803538423649,4.96690652209197,12,-3.1650009155273438,-0.6399993896484375,2.8549957275390625,2.0749969482421875,-3.089996337890625,0,0.03382437762214918,1.5104608921605558,142.35000610351562,-1.1401493804032334,143.0500030517578,-2.434222464162584,136.66000366210938,0.03382437762214918
6693,2021-12-07,148.1199951171875,151.67999267578125,147.66000366210938,148.8699951171875,865600.0,0.010092715041592815,-3.8144073681517487,-0.3571418191330127,52.057051024507835,37.083009131588724,-4.5574750846634515,-1.1504246399101703,1.1003444756127863,-1.0101747621502568,10.081843847713747,5.0399932861328125,-3.36834209531321,2.131494903564459,-7.272035922346106,11.535025729475024,-2.5702705093908094,6.833260316519727,-11.500199890136713,76.7472362750609,32.31697111195704,4.7017654129552815,12,-4.095001220703125,-2.1199951171875,0.5400009155273438,0.595001220703125,-3.44000244140625,1,0.012219805686340512,1.0611610663406486,146.63999938964844,1.5104608921605558,142.35000610351562,-1.1401493804032334,143.0500030517578,0.012219805686340512
6694,2021-12-08,150.63999938964844,151.5399932861328,148.30999755859375,148.30999755859375,797100.0,0.01701326191961594,-1.7725263426741498,-3.1066691080729165,54.7150299622048,37.183795093472945,-7.516790281307976,-4.2813679331081005,-1.6175342961053616,-3.31341794330811,9.233179118955182,3.4199981689453125,-2.967458740276925,4.899999237060541,-3.6575888523661604,13.457587326487243,0.6212051923471904,9.178793281773892,-13.417796264648445,92.9059064883212,43.66725403468509,4.2787940447133535,12,-6.6150054931640625,-4.6399993896484375,-2.3075027465820312,-1.9250030517578125,-7.6399993896484375,2,-0.02137547287406849,-3.8144073681517487,148.1199951171875,1.0611610663406486,146.63999938964844,1.5104608921605558,142.35000610351562,-0.02137547287406849
6695,2021-12-09,149.5,151.9600067138672,149.42999267578125,150.11000061035156,784000.0,-0.007567707078248831,-5.7465668423087095,-0.26180263132044085,54.630116051387354,40.31009567088164,-6.92997282595428,-3.492934980808542,-0.6221349158349199,-2.0736541053643123,9.03040609826936,2.5300140380859375,-3.3668129029354077,3.8694999694824332,-4.419348050856854,12.15834798982172,-0.27492404068721044,8.013923979652077,-11.699485292968745,77.15872109579881,23.340338243195504,4.1444240101696375,12,-5.334999084472656,-3.5,-1.0999984741210938,0.529998779296875,-10.1300048828125,3,-0.025685594233382125,-1.7725263426741498,150.63999938964844,-3.8144073681517487,148.1199951171875,1.0611610663406486,146.63999938964844,-0.025685594233382125
6696,2021-12-10,151.80999755859375,152.47999572753906,148.82000732421875,150.6300048828125,927700.0,0.015451488686245796,1.9047653648198608,-1.9344122870650624,61.319030017634866,43.74103108435929,-8.353198144189719,-6.0575903081314095,-2.9816259191455856,-4.319419117633174,9.178461040851369,3.6599884033203125,-3.849855022257117,6.143997955322277,-2.2489093982768225,14.536905308921376,1.9475442785227415,10.340451632121813,-13.159913331152353,93.53283658809963,33.93013812431457,4.196453676799546,12,-7.385002136230469,-5.80999755859375,-4.032501220703125,0.2949981689453125,-13.249999999999972,4,-0.03181609847000011,-5.7465668423087095,149.5,-1.7725263426741498,150.63999938964844,-3.8144073681517487,148.1199951171875,-0.03181609847000011
6697,2021-12-13,147.7899932861328,152.0,146.52000427246094,151.02999877929688,1244500.0,-0.026480497576645723,1.1158252252729934,-2.745784410076036,51.16882416867276,47.00544260000008,-3.7842768603510137,-2.3519170901971904,0.796403217291271,-0.245132558376838,9.235127117061847,5.4799957275390625,-4.409085062497894,2.2469940185546875,-5.93244044452311,10.426428481632485,-1.8427232129841968,6.336711250093572,-8.03351613868361,21.308571048198385,-33.80799852969511,4.089717231538896,12,-3.3649978637695312,-1.7899932861328125,3.814697265625e-06,5.4250030517578125,-11.759994506835938,0,-0.01820141623126792,1.9047653648198608,151.80999755859375,-5.7465668423087095,149.5,-1.7725263426741498,150.63999938964844,-0.01820141623126792
6698,2021-12-14,149.1300048828125,149.49000549316406,146.88999938964844,146.88999938964844,1417300.0,0.009066998156535,-1.3214283281449037,-0.6913585479685594,50.952271382813805,50.02370407142007,-3.767858003205788,-3.771072386869122,-0.7608167027152319,-1.5276282862391781,9.552265794709225,2.600006103515625,-3.3287511502785776,3.514505004882807,-4.769718369217742,11.798728378983355,-0.6276066821674533,7.656616691933067,-8.355646248956106,43.7920193346544,-8.217267845268601,4.14211168705027,12,-4.3800048828125,-3.1300048828125,0.37499237060546875,4.084991455078125,-14.350006103515625,1,-0.037417029761646514,1.1158252252729934,147.7899932861328,1.9047653648198608,151.80999755859375,-5.7465668423087095,149.5,-0.037417029761646514
6699,2021-12-15,149.02999877929688,149.66000366210938,145.2100067138672,148.8000030517578,1041700.0,-0.0006705967963603898,4.973128245040912,0.10267641228601986,50.846125793429145,51.41514356021138,-1.9317878346549833,-3.669388895303996,-0.9239567686556711,-1.4152909921805303,9.861589314260586,4.4499969482421875,-2.410692766008083,3.2939987182617188,-5.120826313676645,11.708823750200082,-0.9134137977074488,7.501411234230886,-7.319189177945873,52.54467452764846,3.5038563181077436,4.20741251596918,12,-2.1949996948242188,-3.029998779296875,0.47499847412109375,4.18499755859375,-12.44000244140625,2,-0.02918879513619055,-1.3214283281449037,149.1300048828125,1.1158252252729934,147.7899932861328,1.9047653648198608,151.80999755859375,-0.02918879513619055
6700,2021-12-16,147.1300048828125,151.1199951171875,145.60000610351562,150.10000610351562,1624200.0,-0.012749070066746304,1.2035975561470942,-12.913288661845684,60.12931449599248,53.81943660367986,0.6792475501895296,-1.8542229522882963,0.6670120000937345,0.45162205563579505,9.822896920750878,5.519989013671875,-0.787318196110192,1.3875045776367188,-7.031631395597799,9.806640550871236,-2.82206340898054,5.597072564253978,-4.557660391366454,26.409918437766294,-24.5730394252937,4.209567986617264,12,0.16999053955078125,-1.3000106811523438,2.449993133544922,6.084991455078125,-9.6300048828125,3,-0.028070446175149644,4.973128245040912,149.02999877929688,-1.3214283281449037,149.1300048828125,1.1158252252729934,147.7899932861328,-0.028070446175149644
6701,2021-12-17,139.83000183105472,142.91000366210938,135.22000122070312,139.6199951171875,4112600.0,-0.049616004958146775,1.4144395338531375,-0.07070930220611103,47.511666565811566,53.703269940272726,8.475483694827005,5.234515985085778,7.616438004209527,7.696676179638558,10.132869457071694,11.910003662109375,0.7104201954248595,-5.6079986572265454,-14.43094147682649,3.214944162373399,-10.019470067026532,-1.196527247426559,12.649993896484347,27.473187995933586,-24.56757109788809,4.411471409799973,12,4.019996643066378,4.019996643066378,9.614997863769503,13.384994506835909,-2.8800048828125,4,-0.003289756903693708,1.2035975561470942,147.1300048828125,4.973128245040912,149.02999877929688,-1.3214283281449037,149.1300048828125,-0.003289756903693708
6702,2021-12-20,138.05999755859378,138.69999694824222,134.19000244140622,135.30000305175778,1583400.0,-0.012658258237023379,1.232674258304531,13.1424108115948,50.15047961855954,53.49142867294514,9.946392684957942,6.959676403653162,9.047399788554713,9.36846789106562,9.704976448919146,5.639999389648494,1.3263966522957276,-7.123002624511685,-16.500530910318986,2.2545256612956166,-11.811766767415321,-2.4342384816080482,14.074798278808572,22.858811526384585,-33.015370725626,4.688764142903645,12,5.275001525878878,5.275001525878878,11.38500213623044,15.154998779296847,-2.699996948242216,0,0.0036216138551488086,1.4144395338531375,139.83000183105472,1.2035975561470942,147.1300048828125,4.973128245040912,149.02999877929688,0.0036216138551488086
6703,2021-12-21,142.91000366210938,144.66000366210938,139.77999877929688,140.00999450683594,1517100.0,0.03512969860409587,-1.9047642835409466,1.0507300460528646,57.791071462537815,53.83321106187103,4.782567767784144,1.8932802953261785,3.958654344305643,4.516911652846261,9.69082485170332,6.600006103515597,2.1461537553726373,-2.0739967346191293,-11.46790655525416,7.319913086015902,-6.770951644936645,2.622958175698386,8.507000439453122,51.506231501076215,-10.686344750298645,4.69695491031751,12,0.42499542236328125,0.42499542236328125,6.312496185302734,10.30499267578125,-4.3899993896484375,1,-0.04814222032405302,1.232674258304531,138.05999755859378,1.4144395338531375,139.83000183105472,1.2035975561470942,147.1300048828125,-0.04814222032405302
6704,2021-12-22,145.1300048828125,146.27000427246094,143.24000549316406,145.7899932861328,1012800.0,0.015534260470330796,2.740715274703539,-0.22758148956880903,52.89371286403593,53.64027737438754,1.898417854340238,-0.6158353563704679,1.5469007403655155,2.2790338475645626,10.350944498430739,3.3600006103515625,2.3051870724741548,0.3095039367675838,-8.946890580977424,9.565898454512592,-4.318693322104934,4.937701195640102,5.597919152343735,64.61906186797228,3.2845039756835206,4.628197258872504,12,-1.7950057983398438,-1.7950057983398438,3.8824920654296875,8.084991455078125,-5.260009765625,2,-0.07131541208086434,-1.9047642835409466,142.91000366210938,1.232674258304531,138.05999755859378,1.4144395338531375,139.83000183105472,-0.07131541208086434
6705,2021-12-23,148.83999633789062,149.05999755859375,145.6300048828125,146.7899932861328,1015600.0,0.02556322834877478,1.7550081196188376,-3.1061198067186093,58.33117869113715,53.30829389366558,-2.140094466841674,-4.521413692654903,-2.231222995989924,-1.4133910905466394,10.859902850551114,3.92999267578125,2.287841905893771,3.996495819091791,-5.299340065816239,13.292331703999821,-0.6514221233622095,8.644413761545792,1.2264108335156152,98.52050240118211,35.821398805588004,4.647917942454008,12,-5.7449951171875,-5.504997253417969,0.5875053405761719,4.375,-8.959991455078125,3,-0.0823031463410584,2.740715274703539,145.1300048828125,-1.9047642835409466,142.91000366210938,1.232674258304531,138.05999755859378,-0.0823031463410584
6706,2021-12-27,150.22999572753906,150.25,146.74000549316406,148.0800018310547,654500.0,0.009338883524915742,2.2054708620161088,1.0487759492069164,54.97918795347787,53.7316676475328,-4.221748634393919,-5.42728892961577,-3.7071676158337823,-2.7706968451944363,9.508612933108932,3.5099945068359375,1.9670603254404,4.9024955749511605,-4.4598565813695075,14.264847731271828,0.22131949679084073,9.58367165311148,-16.03999328613284,99.87544037670023,38.00858086290263,4.681176078160328,12,-7.5749969482421875,-6.894996643066406,-0.4899940490722656,2.9850006103515625,-9.379989624023438,0,-0.08473671097366275,1.7550081196188376,148.83999633789062,2.740715274703539,145.1300048828125,-1.9047642835409466,142.91000366210938,-0.08473671097366275
6707,2021-12-28,149.3699951171875,151.72999572753906,149.1699981689453,149.5399932861328,686900.0,-0.005724559906872928,-7.982572614107884,-0.07906914025350953,51.764040617724305,53.82186422918953,-3.4800160858548566,-4.181536621101856,-2.898777039407804,-1.8518550691100018,8.880702067025176,2.55999755859375,1.6885620244035522,3.6614952087402344,-5.708050328043129,13.031040745523597,-1.023277559651433,8.346267977131902,-14.858792724609401,80.25103587412453,19.429258050079,4.684772768391679,12,-6.409996032714844,-6.034996032714844,0.100006103515625,3.845001220703125,-10.779998779296875,1,-0.08314921721193891,2.2054708620161088,150.22999572753906,1.7550081196188376,148.83999633789062,2.740715274703539,145.1300048828125,-0.08314921721193891
6708,2021-12-29,149.02000427246094,151.60000610351562,148.9199981689453,150.4600067138672,748700.0,-0.0023431134509442897,-2.268273167100856,8.47069383358765,47.56465026829035,53.45725583750744,-3.517133963202184,-3.1196309915184486,-2.5942442626615048,-1.4481332471897304,7.550161511059825,2.6800079345703125,0.8717429369838214,2.7580039978027457,-5.967509249647378,11.48351724525287,-1.6047526259223162,7.120760621527808,-13.820050146484391,68.08015815959742,10.84932121624098,4.362756623725064,12,-6.060005187988281,-5.685005187988281,-0.6300048828125,3.6949920654296875,-11.160003662109375,2,-0.09166557019508659,-7.982572614107884,149.3699951171875,2.2054708620161088,150.22999572753906,1.7550081196188376,148.83999633789062,-0.09166557019508659
6709,2021-12-30,149.3300018310547,150.60000610351562,148.8699951171875,148.8699951171875,595900.0,0.0020802412408134074,-6.521677115467543,-0.3194485652524054,49.73789989615745,52.30265421530355,-4.224334745905082,-2.563170473639957,-2.872887620497636,-1.5987442486917303,7.287426831015875,1.730010986328125,0.8083626347281267,2.4345016479492188,-5.116407864670094,9.985411160568532,-1.340953108360452,6.2099564042588895,-13.468846041015638,60.6557787122063,5.70007497312762,3.7754547563096614,12,-6.370002746582031,-5.995002746582031,-1.0250053405761719,3.3849945068359375,-9.240005493164062,3,-0.07238999146885228,-2.268273167100856,149.02000427246094,-7.982572614107884,149.3699951171875,2.2054708620161088,150.22999572753906,-0.07238999146885228
6710,2021-12-31,150.63999938964844,151.33999633789062,149.3800048828125,149.3800048828125,572700.0,0.008772500787054271,-2.111111111111111,2.7390785152751516,48.138724350020894,52.372327302437924,-5.569803913726986,-3.452395558890032,-4.028954796419612,-2.7718942681578937,7.061004200486022,2.0099945068359375,0.6757420096965632,3.364999389648432,-4.134897278019025,10.864896057315889,-0.38494894418528247,7.114947723482146,-14.14409000210938,78.15634326532609,26.9204155476449,3.7499483338337227,12,-7.680000305175781,-7.305000305175781,-3.0675010681152344,2.0749969482421875,-9.639999389648438,4,-0.07149498351100647,-6.521677115467543,149.3300018310547,-2.268273167100856,149.02000427246094,-7.982572614107884,149.3699951171875,-0.07149498351100647
6711,2022-01-03,148.77999877929688,151.47999572753906,146.0399932861328,150.1999969482422,1106800.0,-0.012347322211150868,1.7336725030958506,-1.126987587042083,51.69116048625849,52.54351406551559,-2.577820787011632,-1.144664328044371,-2.1118013741124173,-0.7983639696677756,6.626632390214452,5.44000244140625,0.4916022498739494,1.1834991455078239,-5.97077603977047,8.337774330786118,-2.3936384471313374,4.760636738146985,-11.67472593815782,48.15473317243229,-6.5831433050320385,3.5771375926391524,1,-3.0250015258789062,-5.444999694824219,-1.4524993896484375,3.93499755859375,-2.089996337890625,0,-0.05981982772890593,-2.111111111111111,150.63999938964844,-6.521677115467543,149.3300018310547,-2.268273167100856,149.02000427246094,-0.05981982772890593
6712,2022-01-04,151.60000610351562,151.8800048828125,149.42999267578125,150.6699981689453,1288000.0,0.018954209889475715,2.2885948652827985,-0.6549360097140585,54.01626214748476,52.12409080828747,-3.66009390988998,-3.7671726469957036,-4.833616405717692,-3.5011824099757405,6.846134509301008,3.100006103515625,0.13454456866881515,3.7555061340331974,-3.600199732596991,11.111212000663386,0.07765320071808901,7.433359067348306,-13.909744346920576,95.20550987508197,37.46857535248641,3.6778529333150964,1,-4.040000915527344,-8.265007019042969,-6.2725067138671875,-0.885009765625,-4.75,1,-0.07091028738257221,1.7336725030958506,148.77999877929688,-2.111111111111111,150.63999938964844,-6.521677115467543,149.3300018310547,-0.07091028738257221
6713,2022-01-05,149.92999267578125,155.25,149.39999389648438,152.16000366210938,1410900.0,-0.011015919264502294,-2.556225477009842,-2.3978408177328587,51.39231697483245,51.957269042820414,-0.9941169485308308,-2.060235423920119,-3.02089512546425,-1.7229804152181316,6.793205748819174,5.850006103515625,0.846024091825285,1.994992828369135,-5.419289540656422,9.409275197394692,-1.7121483561436435,5.702134012881913,-11.38834633161315,42.23666182339911,-15.48962724128679,3.7071411845127837,1,0.510009765625,-5.209991455078125,-4.802494049072266,0.785003662109375,-5.529998779296875,2,-0.07563527574107876,2.2885948652827985,151.60000610351562,1.7336725030958506,148.77999877929688,-2.111111111111111,150.63999938964844,-0.07563527574107876
6714,2022-01-06,147.4199981689453,151.47000122070312,147.2100067138672,150.6999969482422,1292100.0,-0.01674111004769885,-1.3027111290734983,1.4708442242688817,50.440317668172156,51.08050670693541,2.095207326573359,0.20675633134294458,-0.4672748113068792,0.9099674361897314,6.570350968805802,4.2599945068359375,1.5927634182061183,-0.35400161743163494,-7.660016490391314,6.952013255528044,-4.007009053911474,3.2990058190482046,-7.541683532310657,14.983755448675998,-44.77455627031319,3.653007436479842,1,3.2249984741210938,-2.6999969482421875,-2.632495880126953,2.9550018310546875,-4.0,3,-0.06484871575997353,-2.556225477009842,149.92999267578125,2.2885948652827985,151.60000610351562,1.7336725030958506,148.77999877929688,-0.06484871575997353
6715,2022-01-07,145.66000366210938,147.55999755859375,145.36000061035156,146.39999389648438,1020700.0,-0.011938641491631041,-2.28358650846068,0.22560686273597633,60.64257386084136,51.70977180775357,3.7511568051727977,1.7542593325993039,1.3880397046235373,2.832629104369545,6.245517179151948,2.1999969482421875,1.6179751814967176,-1.9219963073730355,-9.238846759666131,5.39485414492006,-5.580421533519598,1.7364289187735267,-4.5519541964054895,3.0333980816198696,-58.296817315486564,3.6584252261465506,1,4.644996643066406,-0.94000244140625,-0.9225044250488281,4.6649932861328125,2.029998779296875,4,-0.038239785693948036,-1.3027111290734983,147.4199981689453,-2.556225477009842,149.92999267578125,2.2885948652827985,151.60000610351562,-0.038239785693948036
6716,2022-01-10,146.97999572753906,147.00999450683594,141.61000061035156,145.0,1335100.0,0.00906214494194102,4.294129086788388,-2.6757052128010557,66.55531257026888,53.353246469147415,2.147503574753614,0.05677317298346907,0.134893574582577,1.687186121168338,6.294884767124744,5.399993896484375,1.7977042271193966,-0.360504150390625,-7.4034913632172845,6.6824830624360345,-3.8819977568039405,3.1609894560226905,8.270004272460938,39.36946743020278,-25.718921091295748,3.5214936064133266,1,1.4500045776367188,-2.2599945068359375,-2.2424964904785156,3.345001220703125,1.8800048828125,0,-0.04068577970722187,-2.28358650846068,145.66000366210938,-1.3027111290734983,147.4199981689453,-2.556225477009842,149.92999267578125,-0.04068577970722187
6717,2022-01-11,145.10000610351562,147.1699981689453,144.42999267578125,146.99000549316406,1035600.0,-0.012790785676089045,1.4355769556813944,-0.9545472060172163,54.5682209388782,54.131420988101624,3.752738602004996,1.8181186711385067,2.087374346076274,3.736556623408177,6.857385059480407,2.7400054931640625,1.3839633031368521,-2.1059944152831918,-9.2152677315745,5.003278901008116,-5.660631073428846,1.4486422428624621,9.877193908691396,25.586551681319502,-39.51713728895929,3.55463665814566,1,3.3299942016601562,-0.3800048828125,-0.3625068664550781,5.2249908447265625,-2.25,1,0.010957934328109653,4.294129086788388,146.97999572753906,-2.28358650846068,145.66000366210938,-1.3027111290734983,147.4199981689453,0.010957934328109653
6718,2022-01-12,143.5500030517578,145.47999572753906,142.35000610351562,145.0,1117900.0,-0.010682308659946016,1.5975142616546685,0.7671944002648087,46.60943413401685,53.78381368119712,4.967622234695398,3.086915544715282,3.5682686935698484,5.407930671411492,7.583101494052255,3.1299896240234375,0.9769304583239204,-3.376997375488287,-10.605320283863335,3.8513255328867615,-6.991158829675811,0.23716407869923728,11.159852972412097,19.675479932217556,-43.610386326758885,3.61416145418752,1,4.879997253417969,1.1699981689453125,1.1874961853027344,6.774993896484375,1.19000244140625,2,0.02298852651760641,1.4355769556813944,145.10000610351562,4.294129086788388,146.97999572753906,-2.28358650846068,145.66000366210938,0.02298852651760641
6719,2022-01-13,144.67999267578125,146.47999572753906,143.77999877929688,144.0800018310547,673900.0,0.00787174921630629,-3.5000063578449447,-0.4137876603491639,39.96136693021008,52.87521841232925,3.4739898258249298,1.7015650211011462,2.521756121368526,4.359852193077529,8.03700153362794,2.92999267578125,0.7755299084212197,-2.029507446289074,-9.25317339754946,5.194158504971313,-5.641340421919267,1.5823255293411194,9.767866240112284,51.59653176522482,-6.933627418714067,3.6118329756302003,1,3.7500076293945312,0.040008544921875,0.3325042724609375,3.975006103515625,-0.779998779296875,3,-0.0019352971625062887,1.5975142616546685,143.5500030517578,1.4355769556813944,145.10000610351562,4.294129086788388,146.97999572753906,-0.0019352971625062887
6720,2022-01-14,143.0,144.1999969482422,141.22000122070312,144.00999450683594,923500.0,-0.011611782975037954,3.2877655195125968,-1.683349863940388,32.7938883397523,50.77552150716189,4.421217810256451,3.22144906253007,4.218423525468722,6.055336928007591,8.941972246463589,3.459991455078125,0.7155444034588356,-3.502999877929682,-10.909854900824598,3.9038551449652346,-7.206427389377154,0.20042763351779058,11.191101749782689,29.915961214446362,-22.41831673475089,3.703427511447464,1,5.2350006103515625,1.720001220703125,2.0124969482421875,5.489997863769531,-3.949996948242216,4,0.0029370501324847975,-3.5000063578449447,144.67999267578125,1.5975142616546685,143.5500030517578,1.4355769556813944,145.10000610351562,0.0029370501324847975
6721,2022-01-18,139.3699951171875,142.10000610351562,139.10000610351562,141.16000366210938,1398300.0,-0.02538464953015729,-1.5751221365047348,1.7722953271592814,28.97389960755727,47.99303678050328,7.348850897936728,7.183527588480217,7.793929333228476,9.611383642649116,8.183029605642618,3.899993896484375,0.42356262345020923,-7.110004425048828,-14.606423289275824,0.38641443917816787,-10.858213857162326,-3.36179499293533,14.302262611432013,3.3455920586149843,-43.5796053052201,3.7482094321134922,1,7.8050079345703125,5.350006103515625,5.712505340576172,8.975006103515625,2.20001220703125,1,0.059697263512300314,3.2877655195125968,143.0,-3.5000063578449447,144.67999267578125,1.5975142616546685,143.5500030517578,0.059697263512300314
6722,2022-01-19,138.55999755859378,141.3699951171875,138.52000427246094,140.08000183105472,981200.0,-0.005811850376493455,-2.5625089407477493,0.8491603443866678,28.424056286356944,45.44100781511712,6.83318208435665,8.467012661621197,8.268093581034606,10.368946619176342,7.266188061714798,2.8499908447265625,0.023651826466931425,-7.945001983642555,-15.32562958509908,-0.5643743821860312,-11.635315784370817,-4.254688182914293,14.237925072519488,0.5024287570978102,-41.93967281482374,3.6903138007282625,1,6.435005187988253,6.160003662109347,6.652500152587862,8.81999969482419,6.520004272460909,2,0.07433605104822671,-1.5751221365047348,139.3699951171875,3.2877655195125968,143.0,-3.5000063578449447,144.67999267578125,0.07433605104822671
6723,2022-01-20,136.02999877929688,141.07000732421875,135.91000366210938,138.82000732421878,931400.0,-0.01825922938708935,-2.405944383454027,1.835526778095687,24.867696491686374,42.59960546217425,8.028385182904259,11.02016023378576,10.4613975053839,12.7576581053398,7.7375427634382845,5.160003662109375,-0.49376948957828404,-10.131000518798828,-18.753917661721715,-1.508083375875941,-14.442459090260257,-5.819541947337399,15.625690383124208,1.1352432096894105,-37.39177903728527,4.311458571461442,1,5.7050018310546875,8.69000244140625,9.182498931884766,11.349998474121094,9.19000244140625,3,0.050136053704476824,-2.5625089407477493,138.55999755859378,-1.5751221365047348,139.3699951171875,3.2877655195125968,143.0,0.050136053704476824
6724,2022-01-21,134.77999877929688,137.47999572753906,134.32000732421878,136.10000610351562,1326700.0,-0.00918914953478811,-1.8214305177112178,0.47311945571682795,19.962095750134807,38.07955233876242,8.154363559681514,12.074049536688364,11.281345196372172,13.909241568835824,8.628975199728343,3.159988403320284,-1.429550387690341,-10.863500213623041,-20.877100620464972,-0.8498998067811101,-15.870300417044007,-5.856700010202076,15.301121833093049,4.655788847790056,-27.666280456946694,5.00680020342097,1,5.965003967285156,9.94000244140625,10.595001220703125,12.599998474121094,5.1100006103515625,4,0.0738982549642011,-2.405944383454027,136.02999877929688,-2.5625089407477493,138.55999755859378,-1.5751221365047348,139.3699951171875,0.0738982549642011
6725,2022-01-24,136.58999633789062,136.83000183105472,129.88999938964844,131.46000671386722,1435100.0,0.013429274187467755,1.4741538988785594,-3.886334211864777,26.86904414455732,33.669966958127794,5.500970152269588,9.80180076970899,9.179833503212024,11.997579853059165,10.121508371460697,6.940002441406278,-2.198729286086916,-8.441002655029308,-19.10859358625413,2.226588276195514,-13.77479812064172,-3.107207189416897,11.599790679918755,54.87299970632158,23.539369702249434,5.333795465612414,1,1.94000244140625,5.980003356933594,9.827503204345703,10.790000915527344,3.8800048828125,0,0.05351781063461325,-1.8214305177112178,134.77999877929688,-2.405944383454027,136.02999877929688,-2.5625089407477493,138.55999755859378,0.05351781063461325
6726,2022-01-25,137.5,139.27999877929688,131.80000305175778,134.69999694824222,1348200.0,0.006662300948147459,1.3521996885863878,0.5458106657069152,21.153800529188402,29.95725357927337,3.4696866579984658,8.315540711943868,8.001899894029435,10.981868560510605,11.249224292701596,7.479995727539091,-2.8003828430547344,-6.894499206542974,-17.77298445843624,3.983986045350292,-12.333741832489608,-1.455256580596341,8.127816749866838,66.28922859349268,41.257231947482744,5.439242625946632,1,0.68499755859375,5.069999694824219,9.064994812011719,9.879997253417969,-4.3600006103515625,1,0.011272749467329257,1.4741538988785594,136.58999633789062,-1.8214305177112178,134.77999877929688,-2.405944383454027,136.02999877929688,0.011272749467329257
6727,2022-01-26,136.94999694824222,140.8300018310547,135.64999389648438,139.55999755859378,1314500.0,-0.004000022194602049,1.0116499906669931,-0.9321420591713492,22.16977459224225,27.241735852409526,3.064275079784494,8.313603041450762,8.299460209798099,11.431632546638753,12.035592583284178,5.1800079345703125,-3.697911375175636,-6.823502349853499,-17.92185768676387,4.2748529870568746,-12.372680018308671,-1.2743246813983262,6.474525371194034,63.14841277315354,38.62824107940928,5.549177668455183,1,1.235000610351534,5.620002746582003,6.900001525878878,9.585006713867159,-4.910003662109432,2,0.03373501627548481,1.3521996885863878,137.5,1.4741538988785594,136.58999633789062,-1.8214305177112178,134.77999877929688,0.03373501627548481
6728,2022-01-27,135.36000061035156,139.66000366210938,134.61000061035156,138.28999328613278,789800.0,-0.011610050188548438,-1.279914853749604,1.122602295248719,23.080318582238192,25.36606381374598,3.7664257921121873,9.304817458806042,9.696184786321908,12.951203876552427,12.971108528695947,5.0500030517578125,-5.014927294427224,-7.7304985046386605,-19.146142838029192,3.685145828751871,-13.43832067133394,-2.0226763379433805,6.1696884989143825,50.0,23.270821062760493,5.707822166695267,1,1.68499755859375,7.209999084472656,7.974998474121094,10.660003662109375,-17.56999969482422,3,0.07180851933270294,1.0116499906669931,136.94999694824222,1.3521996885863878,137.5,1.4741538988785594,136.58999633789062,0.07180851933270294
6729,2022-01-28,138.52000427246094,138.6199951171875,132.3800048828125,135.69000244140622,1021400.0,0.023345180613627337,3.118827836614243,-0.9658733465264225,34.99998397184173,25.611185550644805,-0.40148363991161773,5.579495591912348,6.409816154104789,9.746419079373993,14.083296118931468,6.239990234375,-5.787754340301802,-4.029994964599609,-15.22323230682133,7.163242377622112,-9.62661363571047,1.5666237065112512,2.30999755859375,78.88485335386434,47.12763811384435,5.596618671110859,1,-2.5250015258789062,4.049995422363281,4.814994812011719,7.055000305175781,-15.810005187988281,4,0.048368443124385596,-1.279914853749604,135.36000061035156,1.0116499906669931,136.94999694824222,1.3521996885863878,137.5,0.048368443124385596
6730,2022-01-31,139.8699951171875,140.00999450683594,136.05999755859378,137.64999389648438,1185300.0,0.009745818676638374,2.1599975585937274,0.7844522206106668,35.08181038738674,26.28984230395919,-2.505653502124602,3.564000902700002,4.93429141146143,8.363513385705687,14.978600425099076,3.949996948242159,-6.236955761087017,-2.1415039062499943,-12.715108982435822,8.432101169935834,-7.428306444342894,3.1452986318429055,-9.979995727539062,89.3686949762585,56.15473129010717,5.28680253809291,1,-4.239997863769531,2.7000045776367188,3.4650039672851562,5.285003662109375,-11.309997558593722,0,0.00014302047014580488,3.118827836614243,138.52000427246094,-1.279914853749604,135.36000061035156,1.0116499906669931,136.94999694824222,0.00014302047014580488
6731,2022-02-01,139.8800048828125,141.74000549316406,138.55999755859378,140.27000427246094,888500.0,7.156478140024625e-05,-1.0990054135717189,-0.17567530414461474,38.11474669427517,27.366585682616773,-2.7219527662003884,3.0072205451579634,4.831092839052388,8.305782899218855,16.323062306410385,3.180007934570284,-6.6623346896182625,-1.6864944458007756,-11.799805364090616,8.426816472489065,-6.743149904945682,3.3701610133441307,-9.787605590820306,80.12819990316538,44.05129675771514,5.056655459144918,2,-4.06500244140625,2.6899948120117188,3.3349952697753906,5.029998779296875,-9.510009765625,1,0.004217874730451321,2.1599975585937274,139.8699951171875,3.118827836614243,138.52000427246094,-1.279914853749604,135.36000061035156,0.004217874730451321
6732,2022-02-02,140.85000610351562,143.1300048828125,140.47000122070312,141.55999755859375,1369400.0,0.006934523783551194,-2.6190495962133324,1.820493759536758,43.68569163099976,29.45747403142937,-3.724641058796635,1.2549023056033661,3.866229444319373,7.285552590441199,17.694150266955006,3.25,-6.7935357132702165,-0.17899322509765625,-9.121964632351961,8.763978182156649,-4.650478928724823,4.29249247852951,-10.291702563476548,78.79070902979652,38.960375359622034,4.471485703627154,2,-4.340003967285156,1.7199935913085938,2.1449928283691406,4.05999755859375,-11.850006103515625,2,-0.05473912942680903,-1.0990054135717189,139.8800048828125,2.1599975585937274,139.8699951171875,3.118827836614243,138.52000427246094,-0.05473912942680903
6733,2022-02-03,138.58999633789062,141.77000427246094,138.27999877929688,139.66000366210938,853300.0,-0.016045507047859453,-3.130178049044747,1.507070707070707,36.472692812442375,31.291984816130217,-1.18826594472975,2.763472878756886,5.984974147860214,9.466512743276098,18.59063425675041,3.4900054931640625,-6.552921626856573,-1.8720031738281193,-9.821591454889585,6.077585107233347,-5.8467973143588665,2.102790966702628,-7.2773907172851295,57.76736237281976,18.622931482343546,3.9747941405307383,2,-2.0799942016601562,3.9800033569335938,4.557502746582031,6.32000732421875,-14.39999389648439,3,-0.04726173046277127,-2.6190495962133324,140.85000610351562,-1.0990054135717189,139.8800048828125,2.1599975585937274,139.8699951171875,-0.04726173046277127
6734,2022-02-04,137.86000061035156,138.78999328613278,135.72000122070312,138.27999877929688,960700.0,-0.005267304616700441,3.2639158215978656,0.39251896640237294,38.07978586751047,32.53762278534723,0.027461597199391008,2.888637120159018,6.513630535848733,10.128219006145088,20.159768627798023,3.069992065429659,-6.238266156516431,-2.1239990234375057,-9.436105150087059,5.188107103212047,-5.780052086762282,1.5320540398872708,-5.838351034013641,28.879869528151524,-10.959660685063326,3.6560530633247765,2,-0.39499664306640625,4.709999084472656,5.287498474121094,7.0500030517578125,-13.480003356933608,4,-0.14558247211640596,-3.130178049044747,138.58999633789062,-2.6190495962133324,140.85000610351562,-1.0990054135717189,139.8800048828125,-0.14558247211640596
6735,2022-02-07,140.08999633789062,141.25,138.0,138.0,1235300.0,0.016175799489816844,-2.1100532963422647,-4.9762034514078115,51.78571698887229,35.94116905864544,-1.8482068643424157,0.2318412242561294,4.104701437165431,7.835980663914086,21.61928647910439,3.3899993896484375,-5.478585084332678,0.3844970703125057,-6.424331881126193,7.193326021751204,-3.0199174054068294,3.7889115460318408,-7.401845443164234,58.97426393367681,13.918751887433842,3.4044144757193457,2,-2.334991455078125,2.4800033569335938,3.0575027465820312,4.82000732421875,-10.410003662109403,0,-0.12406308592869264,3.2639158215978656,137.86000061035156,-3.130178049044747,138.58999633789062,-2.6190495962133324,140.85000610351562,-0.12406308592869264
6736,2022-02-08,141.0,141.30999755859375,138.75999450683594,140.41999816894528,1441000.0,0.006495850423998029,3.2500158946123623,0.27751332408557977,56.0217207929143,39.70249641427567,-2.469185833047476,-1.21124031960602,3.2750724887117144,6.847796356406576,22.437456227284688,2.5500030517578125,-4.385297174957515,1.5935005187988338,-4.339105839862668,7.526106877460336,-1.3728026605319315,4.559803698129599,-7.68533786598843,71.25500903995288,19.714360923786543,2.9663031793307515,2,-3.2449951171875,1.5699996948242188,2.1474990844726562,3.910003662109375,-10.559997558593778,1,-0.08822696766954763,-2.1100532963422647,140.08999633789062,3.2639158215978656,137.86000061035156,-3.130178049044747,138.58999633789062,-0.08822696766954763
6737,2022-02-09,146.69000244140625,147.25999450683594,142.52999877929688,142.63999938964844,1629000.0,0.04035462724401606,-1.2154524565911113,6.98274183788869,72.75832098688214,45.22227445923611,-7.4116912821081655,-7.142201003599325,-2.305465167993418,1.1257982359271068,22.85429681376452,6.2599945068359375,-3.4461827681110435,7.204003143310558,0.9180600992478958,13.48994618737322,4.061031621279227,10.34697466534189,-12.78641974246662,95.06072446233892,35.609745859676934,3.142971522031336,2,-6.870002746582031,-4.120002746582031,-2.1450042724609375,-1.779998779296875,-13.05999755859375,2,-0.1112550756875037,3.2500158946123623,141.0,-2.1100532963422647,140.08999633789062,3.2639158215978656,137.86000061035156,-0.1112550756875037
6738,2022-02-10,146.85000610351562,150.5,144.55999755859375,145.4199981689453,1287400.0,0.0010907605115986208,-2.7714191601393146,0.3530881128471372,77.02641756980225,49.89187819234283,-6.4485727698770745,-7.422875238952031,-2.2293836635796254,0.9462200159060785,23.011145873575025,5.94000244140625,-2.3822362359383646,7.199006652832026,0.3187511727053618,14.07926213295869,3.7588789127686937,10.639134392895357,-11.877910459944303,75.30450475004697,8.553732022849331,3.4401277400633283,2,-3.7400054931640625,-4.280006408691406,-1.4025039672851562,-1.94000244140625,-15.670013427734403,3,-0.12155264120951437,-1.2154524565911113,146.69000244140625,3.2500158946123623,141.0,-2.1100532963422647,140.08999633789062,-0.12155264120951437
6739,2022-02-11,144.39999389648438,148.50999450683594,143.0,147.64999389648438,941700.0,-0.016683773273418967,1.217301067807954,-2.272714662227771,67.00040654619082,53.43838887665439,-3.438348890816286,-5.264846818497858,0.47469862055976364,3.3970207496928424,23.306074138567308,5.5099945068359375,-1.3333203326595822,4.762994384765619,-2.075185642627929,11.601174412159168,1.3439043710688452,8.182084398462393,-7.875107817270191,51.199951171875,-16.348826555377272,3.4190900136967755,2,-1.2899932861328125,-3.7199935913085938,3.1800079345703125,0.510009765625,-12.399993896484375,4,-0.13995839549388078,-2.7714191601393146,146.85000610351562,-1.2154524565911113,146.69000244140625,3.2500158946123623,141.0,-0.13995839549388078
6740,2022-02-14,143.4199981689453,146.0399932861328,142.7899932861328,144.77000427246094,894700.0,-0.006786674300288342,-1.4904063139432915,0.4153864933894231,62.84720497552569,56.18643979679334,-2.125329448217059,-4.481543634595141,1.4966148676906528,4.3112793406299375,23.137085305653198,3.25,-0.16519764258822534,3.761998748779291,-3.1220918427950437,10.646089340353626,0.31995345299210953,7.204044044566473,-5.497600697652558,39.693368668547805,-26.857473807870235,3.4420452957871737,2,-0.30999755859375,-3.2249984741210938,4.262500762939453,1.4900054931640625,-12.479995727539091,0,-0.1327569457440565,1.217301067807954,144.39999389648438,-2.7714191601393146,146.85000610351562,-1.2154524565911113,146.69000244140625,-0.1327569457440565
6741,2022-02-15,147.69000244140625,147.85000610351562,144.9199981689453,145.0,879400.0,0.0297727257493825,-1.0561415155960552,-1.9925853923186474,70.06725607200583,59.11772473468291,-5.778669390959436,-8.533807306903611,-2.658420305776019,-0.14687788661609602,22.726591137522373,4.4300079345703125,0.6421164393095466,7.616002655029291,-0.14455674569339294,15.376562055751975,3.735722954667949,11.496282355390633,-8.509844717242771,64.74282147793889,-2.1459392521048812,3.880279700361341,2,-4.5800018310546875,-7.495002746582031,-0.17750167846679688,-2.779998779296875,-15.290008544921875,1,-0.12194467782455498,-1.4904063139432915,143.4199981689453,1.217301067807954,144.39999389648438,-2.7714191601393146,146.85000610351562,-0.12194467782455498
6742,2022-02-16,148.86000061035156,149.35000610351562,146.75999450683594,146.75999450683594,981100.0,0.007921986252315882,-1.4666705419034194,0.7806707054205523,75.62639756230377,63.4681363735564,-6.361992926550954,-9.373156780333858,-3.8357839460887817,-1.487361926324013,22.29928476440915,2.5900115966796875,1.4384884311307928,8.27100067138673,-0.3822244054883299,16.92422574826179,3.9443881329492,12.59761320982426,-8.54785865860444,78.72894991519604,9.303017489126375,4.326612538437528,2,-5.75,-8.665000915527344,-2.2849998474121094,-3.9499969482421875,-19.05999755859378,2,-0.12374041443920591,-1.0561415155960552,147.69000244140625,-1.4904063139432915,143.4199981689453,1.217301067807954,144.39999389648438,-0.12374041443920591
6743,2022-02-17,142.85000610351562,147.72000122070312,141.86000061035156,147.36000061035156,1231600.0,-0.040373468239916166,1.2409198460699105,-2.1476101899350413,57.41692224295177,65.61670708193876,0.3529486304164777,-2.978749066875821,2.0491445825668393,4.297744533824925,21.26261677758939,7.0,2.024042875236006,1.9200057983398438,-6.511438822897304,10.351450419576992,-2.295716512278716,6.1357281089584035,-1.5190783469432176,13.217687144123131,-52.73927652985385,4.215722310618573,2,1.399993896484375,-2.6550064086914062,3.724994659423828,2.05999755859375,-12.529998779296847,3,-0.0645432329489849,-1.4666705419034194,148.86000061035156,-1.0561415155960552,147.69000244140625,-1.4904063139432915,143.4199981689453,-0.0645432329489849
6744,2022-02-18,144.74000549316406,146.1999969482422,143.0500030517578,143.0500030517578,1006300.0,0.013230656695099263,-2.7277980425439705,-0.37472383588154295,58.19039030746973,66.32833745067181,-0.5123714953675176,-4.305032056051914,-0.027777115674808783,2.254474848820024,19.927950377038734,3.3499908447265625,2.464715882362185,3.3120048522949332,-4.758832989581663,11.38284269417153,-0.7234140686433648,7.347423773233231,-2.8800048828125,38.451305348721135,-23.53033487230836,4.035418920938303,2,-0.11000823974609375,-4.545005798339844,1.8349952697753906,0.1699981689453125,-10.3800048828125,4,-0.09368531368491118,1.2409198460699105,142.85000610351562,-1.4666705419034194,148.86000061035156,-1.0561415155960552,147.69000244140625,-0.09368531368491118
6745,2022-02-22,143.89999389648438,145.7899932861328,141.86000061035156,144.35000610351562,1240800.0,-0.0058035896421142485,1.3603654792562112,-0.26627902777276174,56.577201113251476,66.39005748626482,1.03361973849033,-3.0454352731236156,0.648448441564625,2.9697435880618173,17.995743760986965,3.92999267578125,3.3153566918958006,2.1064933776855526,-5.699579471290292,9.912566226661397,-1.7965430468023555,6.009529802173461,6.600006103515625,27.236205474010166,-31.109540261128668,3.9030364244879165,2,2.2800064086914062,-3.7049942016601562,2.675006866455078,1.010009765625,-12.239990234375,1,-0.0826962779793079,-2.7277980425439705,144.74000549316406,1.2409198460699105,142.85000610351562,-1.4666705419034194,148.86000061035156,-0.0826962779793079
6746,2022-02-23,139.05000305175778,145.67999267578125,138.64999389648438,145.67999267578125,958700.0,-0.03370389889116654,1.1206666006909043,14.73291061982917,47.38675649439688,63.57099476487757,6.233425925738317,2.0307494473826466,5.200449497134315,7.700809963303271,16.840111233234005,7.029998779296875,4.109657844782475,-2.8209976196289404,-10.47692314668825,4.8349279074303695,-6.648960383158595,1.0069651439007146,11.27719696044926,3.7383990553819455,-49.872254364392354,3.8279627635296487,2,5.524993896484403,1.1449966430664347,7.42749786376956,5.860000610351591,-6.100006103515568,2,-0.05832434687062049,1.3603654792562112,143.89999389648438,-2.7277980425439705,144.74000549316406,1.2409198460699105,142.85000610351562,-0.05832434687062049
6747,2022-02-24,141.57000732421875,141.74000549316406,134.14999389648438,135.02000427246094,1100900.0,0.01812300767460573,1.2031965947872074,-0.9879356414109872,54.293962446682194,61.04516641786423,3.252844599685176,-0.13216476031465163,2.535190781960438,5.00363499308898,16.284170484202036,7.5900115966796875,4.484783391964044,-0.5319938659667969,-7.833324300152697,6.769336568219103,-4.182659083059747,3.118671351126153,8.290104443359382,54.67950938015841,1.528778271124139,3.650665217092944,2,0.17999267578125,-1.3750076293945312,4.377494812011719,3.339996337890625,-11.499999999999972,3,-0.06477370172577246,1.1206666006909043,139.05000305175778,1.3603654792562112,143.89999389648438,-2.7277980425439705,144.74000549316406,-0.06477370172577246
6748,2022-02-25,145.0800018310547,145.1300048828125,140.86000061035156,141.36000061035156,738000.0,0.024793348345299338,1.2356000447377251,0.5679388530521058,59.6318024337517,60.226432627593226,-0.5974579977709595,-3.0320805105467628,-1.1254657448277499,1.342107147829097,15.271753760067137,4.2700042724609375,4.808635078989482,2.4920005798339844,-4.187264567747633,9.171265727415602,-0.84763199395681,5.831633153624779,3.8375028642578286,90.70543706605851,33.06008172916313,3.339632573790807,2,-3.3300018310546875,-4.885002136230469,-0.22249984741210938,-0.1699981689453125,-13.790008544921903,4,-0.105321192352137,1.2031965947872074,141.57000732421875,1.1206666006909043,139.05000305175778,1.3603654792562112,143.89999389648438,-0.105321192352137
6749,2022-02-28,145.22000122070312,145.4199981689453,140.55000305175778,142.6999969482422,1622300.0,0.0009649806167735253,2.3356151856400267,0.677420281056958,57.2478140144525,59.60427807636287,-0.6804651350599329,-2.787303021942307,-1.4143826848913363,1.029891177094271,13.892026231221074,4.869995117187528,4.202905502244477,2.297000122070301,-4.192572003885289,8.786572248025891,-0.9477859409074938,5.541786185048096,2.811452826679698,95.10316069314757,36.07161610057951,3.244786062977793,2,-3.470001220703125,-5.025001525878906,-1.9925003051757812,-0.30999755859375,-15.699996948242188,0,-0.10260290436053343,1.2356000447377251,145.0800018310547,1.2031965947872074,141.57000732421875,1.1206666006909043,139.05000305175778,-0.10260290436053343
6750,2022-03-01,139.88999938964844,145.2899932861328,138.69000244140622,145.2899932861328,1267300.0,-0.03670294578054878,1.444443816510039,-2.142851087792384,48.60587760239695,57.21968046862855,4.577523389213326,2.6817700662881236,3.762948004823329,6.1458332016101735,12.925410348084327,6.599990844726591,3.320439569141712,-3.034001922607416,-9.521598657605807,3.4535948123909748,-6.277800290106626,0.2097964448917935,7.308567048680487,49.783227240845385,-7.3839642074455085,3.2437983674992,3,1.8600006103515625,0.30500030517578125,2.8425025939941406,5.0200042724609375,-11.399993896484375,1,-0.039531051564977604,2.3356151856400267,145.22000122070312,1.2356000447377251,145.0800018310547,1.2031965947872074,141.57000732421875,-0.039531051564977604
6751,2022-03-02,140.47000122070312,142.3000030517578,139.32000732421878,140.0,1940300.0,0.004146127911825559,-2.256849829067026,-0.08703736146981865,41.03746537091598,53.37646578069658,3.20243037601918,2.2643289281299985,3.2692038785775424,5.377560370766361,12.364926264770917,2.979995727539034,2.8533913560278563,-2.4834999084472713,-8.917965109857562,3.9509652929630192,-5.700732509152431,0.7337326922578882,5.9456508651151125,56.078127136669686,3.5511955571202805,3.2172326007051453,3,0.464996337890625,0.6800003051757812,0.07999801635742188,2.2900009155273438,-14.470001220703125,2,-0.06271800015685691,1.444443816510039,139.88999938964844,2.3356151856400267,145.22000122070312,1.2356000447377251,145.0800018310547,-0.06271800015685691
6752,2022-03-03,133.13999938964844,141.57000732421875,132.66000366210938,141.07000732421875,2655200.0,-0.05218197314270656,-1.004500399062846,-16.872313486137262,33.627891907887545,50.73324018791166,9.016197718743598,9.47277437141554,10.659127857844567,12.494236175529977,12.483560925750858,8.910003662109375,2.3647907059659303,-9.428001403808594,-17.181697180332492,-1.6743056272846957,-13.304849292070543,-5.551153515546645,12.539713204809772,3.7617236220745505,-43.98857750687421,3.8768478882619517,3,6.290000915527344,8.300003051757812,7.237499237060547,9.449996948242188,-6.709999084472656,3,-0.0014270875940908256,-2.256849829067026,140.47000122070312,1.444443816510039,139.88999938964844,2.3356151856400267,145.22000122070312,-0.0014270875940908256
6753,2022-03-04,132.03999328613278,132.35000610351562,127.08000183105469,131.44999694824222,1783200.0,-0.00826202575152768,7.7105926860025225,-0.07440047257941831,34.748273313051044,48.12856052186514,9.41123827213454,10.600398389976903,11.6511552933367,13.397582167191416,12.459381748816009,6.05999755859375,1.1575438911300466,-10.200507354736345,-19.126381477373997,-1.2746332320986937,-14.663444416055171,-5.7375702934175195,12.59814259373752,27.044669822701668,-19.431970984593075,4.462937061318819,3,4.395004272460966,6.75000762939456,8.3375053405762,10.530006408691435,-5.49999237060544,4,-0.014919615738278713,-1.004500399062846,133.13999938964844,-2.256849829067026,140.47000122070312,1.444443816510039,139.88999938964844,-0.014919615738278713
6754,2022-03-07,117.79000091552734,132.28999328613278,117.5,131.83000183105472,2938800.0,-0.10792178957269016,-1.023254515405678,-23.79675942688901,26.17587207921069,44.750635073638385,21.720489532026875,24.527226417480335,25.553788329146016,27.378988234666792,12.327062304146875,14.789993286132784,-0.7971014847060189,-23.446999740600575,-37.49156226937137,-9.402437211829778,-30.46928100498596,-16.42471847621519,25.092321559461396,1.043544388591321,-44.37889569888335,7.022281264385397,3,13.799995422363281,16.209999084472656,22.017498016357422,24.779998779296875,12.74999237060544,0,0.11461068227927851,7.7105926860025225,132.03999328613278,-1.004500399062846,133.13999938964844,-2.256849829067026,140.47000122070312,0.11461068227927851
6755,2022-03-08,122.70999908447266,127.5999984741211,116.04000091552734,117.79000091552734,2236400.0,0.04176923449108094,-1.7458432476219299,-0.3504271971595172,27.057305531353634,42.4918071888558,15.062582006185977,19.22402734890335,20.216837425167455,22.258120422417136,12.867383616119177,11.55999755859375,-1.7580485148185119,-17.658001708984386,-33.969232596548295,-1.3467708214204634,-25.81361715276634,-9.502386265202432,17.126444693517442,25.39983863802826,-16.85254504690675,8.15561544378196,3,8.020000457763672,10.560001373291016,16.57250213623047,19.860000610351562,8.87000274658206,1,0.05549674222799328,-1.023254515405678,117.79000091552734,7.7105926860025225,132.03999328613278,-1.004500399062846,133.13999938964844,0.05549674222799328
6756,2022-03-09,128.55999755859378,130.13999938964844,126.38999938964844,127.70999908447266,1427000.0,0.04767336417380319,-1.1489984500733428,0.1727639818011018,32.83152509441253,40.10709192749251,8.457487635296445,13.06407163614611,13.96445635657642,16.223103759940244,13.248836334468159,7.430000305175781,-2.858298154708905,-11.186003112792946,-28.323582849983012,5.951576624397106,-19.754792981387965,-2.6172132441979272,7.9449442186515284,49.04031923315202,10.930971995581423,8.568789868595028,3,2.1700019836425497,4.7100028991698935,10.540000915527315,14.01000213623044,2.8899993896484375,2,-0.0005444311353367537,-1.7458432476219299,122.70999908447266,-1.023254515405678,117.79000091552734,7.7105926860025225,132.03999328613278,-0.0005444311353367537
6757,2022-03-10,130.3699951171875,130.8699951171875,124.61000061035156,125.5199966430664,1398700.0,0.01407901052400673,1.1401696203951375,5.705890800728642,38.638008555702235,37.774448163264786,5.466560298656503,10.507453374703118,11.792536907674588,14.259567868669706,15.08652629367255,6.2599945068359375,-3.906882736392731,-8.560005187988281,-25.858816975889283,8.73880659991272,-17.209411081938782,0.08940070596221972,3.2698549394172858,87.86014496312772,44.677082553169555,8.649405893950497,3,0.3600044250488281,2.900005340576172,8.822505950927734,12.200004577636719,2.2700042724609375,3,-0.033519945392798234,-1.1489984500733428,128.55999755859378,-1.7458432476219299,122.70999908447266,-1.023254515405678,117.79000091552734,-0.033519945392798234
6758,2022-03-11,129.0,132.88999938964844,128.47000122070312,132.03999328613278,1066300.0,-0.010508515521198247,-1.1561014823388427,-0.6268029366099306,35.53308156328556,35.36170011313513,4.82291621352104,11.037502920622387,12.788511603477104,15.472087802799138,16.581689677497625,4.4199981689453125,-4.344064022877035,-9.037499999999994,-26.45726797457465,8.38226797457466,-17.74738398728732,-0.32761601271266727,-12.959999084472656,76.91394811920692,31.763687051286112,8.709883987287325,3,1.6649971008300781,4.270000457763672,10.540000915527344,13.569999694824219,6.399993896484375,4,-0.01992247825445126,1.1401696203951375,130.3699951171875,-1.1489984500733428,128.55999755859378,-1.7458432476219299,122.70999908447266,-0.01992247825445126
6759,2022-03-14,124.19000244140624,129.5,122.87999725341795,129.1300048828125,2147700.0,-0.03728680277979657,1.330989888352806,1.6250043919309134,33.116328373854856,33.64063908774156,7.0807071691737775,15.026187347198757,17.150890981115097,20.13176604881177,18.65268262963104,6.6200027465820455,-5.465953356435904,-12.836997985839858,-31.03028289330426,5.356286921624545,-21.933640439572045,-3.7403555321076567,-7.813001556396472,48.367965957955384,0.9123837013163651,9.096642453732198,3,4.979999542236342,9.079998016357436,15.349998474121108,18.379997253417983,12.38999938964848,0,0.018922605909681423,-1.1561014823388427,129.0,1.1401696203951375,130.3699951171875,-1.1489984500733428,128.55999755859378,0.018922605909681423
6760,2022-03-15,124.37999725341795,127.29000091552734,122.38999938964844,126.13999938964844,2093100.0,0.00152987203701338,1.4137907706994042,0.35627556000346133,36.343315754896246,33.11906690818382,4.983296204611648,14.057353789883237,16.46402522929951,19.843881886720467,20.893345818226567,4.900001525878906,-7.252564164771286,-11.695003128051766,-30.463281865269906,7.073275609166373,-21.07914249666085,-2.3108637594426966,-7.672736398315422,18.952360607328732,-32.62727693408523,9.38413936860907,3,4.425006866455092,8.890003204345717,15.637504577636733,18.190002441406264,13.65000152587892,1,0.049525616407308126,1.330989888352806,124.19000244140624,-1.1561014823388427,129.0,1.1401696203951375,130.3699951171875,0.049525616407308126
6761,2022-03-16,129.67999267578122,130.85000610351562,126.91999816894531,127.47000122070312,1653300.0,0.04261131644475591,-1.374628902288359,-1.2556754390147427,39.47599582618314,33.768856232438885,-2.2442252573412844,7.735516550391054,10.778463427494927,14.437022482638667,22.613503917151345,6.4700088500976705,-8.963215152652452,-5.494507217407261,-23.63402029748326,12.64500586266874,-14.564263757445275,3.5752493226307394,-12.649077049987767,69.4285074869789,17.48746669826128,9.069756540038,3,-5.214992523193331,3.5900077819824503,10.482509613037138,12.890007019042997,4.3700103759765625,2,0.014651521148862034,1.4137907706994042,124.37999725341795,1.330989888352806,124.19000244140624,-1.1561014823388427,129.0,0.014651521148862034
6762,2022-03-17,130.44000244140622,130.47999572753906,127.04000091552734,127.69000244140624,1387300.0,0.005860655525522285,1.4311032749937507,1.2443487026527016,36.378859276118796,33.95003245055752,-3.830303953319387,5.823336320702282,9.542857945186512,13.576996042967124,24.134418834119007,3.4399948120117188,-10.009057769176309,-3.8134975433349894,-20.86516460077783,13.238169514107852,-12.33933107205641,4.7123359853864315,-13.091905140335669,76.66669573102651,28.405143205370557,8.525833528721424,3,-5.975002288818331,2.8299980163574503,9.722499847412138,12.129997253417997,7.690002441406278,3,0.0077429813548928195,-1.374628902288359,129.67999267578122,1.4137907706994042,124.37999725341795,1.330989888352806,124.19000244140624,0.0077429813548928195
6763,2022-03-18,133.6300048828125,134.05999755859378,129.13999938964844,129.91999816894528,2328000.0,0.02445570669809838,1.1531758035919843,1.3490933504971765,39.79574070426884,35.46335118667509,-7.56677121256493,2.0102444280849454,5.958359901882147,10.33516814337105,25.9416195324647,4.919998168945341,-10.812035825895038,-0.16249504089356037,-16.727170946957557,16.402180865170436,-8.444832993925559,8.119842912138438,-15.971069539970387,96.31540065768375,51.74917987022411,8.282337953031995,3,-8.580005645751939,-0.3600044250488281,7.564994812011719,8.939994812011719,-2.1300048828125,4,-0.007408556888344409,1.4311032749937507,130.44000244140622,-1.374628902288359,129.67999267578122,1.4137907706994042,124.37999725341795,-0.007408556888344409
6764,2022-03-21,131.17999267578122,134.39999389648438,129.5,133.77999877929688,1392100.0,-0.018334297070331074,1.552082588274563,-0.7008090022579699,41.92171570933408,37.1149523175618,-3.3722753519782884,3.575610445387241,8.058190511257465,12.682496136421065,27.821576831411864,4.899993896484375,-10.726509063589617,-1.9345066070556811,-17.703422973010106,13.834409758898758,-9.818964790032908,5.949951575921531,-12.865014844309044,73.1889867320891,28.073044779611564,7.884458182977219,3,-2.7849960327148153,1.5150108337402628,11.660007476806669,11.390007019042997,-0.46998596191400566,0,0.03216954914102743,1.1531758035919843,133.6300048828125,1.4311032749937507,130.44000244140622,-1.374628902288359,129.67999267578122,0.03216954914102743
6765,2022-03-22,132.0,134.77000427246094,131.86000061035156,132.28999328613278,1397600.0,0.006251009071524205,-9.210681301030652,0.11153561745130655,42.17913223577152,38.153575333268364,-3.057435194584883,1.916641751338119,6.947048724223862,11.798817936264754,29.537072724447476,3.590011596679716,-10.645857689620158,-0.5194995880127067,-15.450665564951976,14.411666388926562,-7.985082576482341,6.946083400456928,-12.719921204627084,64.7133488059278,20.117220112583816,7.465582988469633,3,-3.4199981689453125,0.6950035095214844,9.895000457763672,10.569999694824219,1.899993896484375,1,0.03469698356859641,1.552082588274563,131.17999267578122,1.1531758035919843,133.6300048828125,1.4311032749937507,130.44000244140622,0.03469698356859641
6766,2022-03-23,130.94000244140622,133.13999938964844,130.41000366210938,131.30000305175778,2729900.0,-0.008030284534801369,-2.8450693631060737,1.2414101552224315,47.702593229024565,39.16075140808196,-1.8152202138304858,2.4642491735106375,7.6550381937568375,12.765661063571798,30.807407307100394,2.7299957275390625,-8.633928744816615,-1.1739971160888842,-15.795699717272754,13.447705485095,-8.48484841668082,6.136854184503051,-10.420729607866264,50.452779200680254,0.6628129924640547,7.310851300591939,3,-2.360000610351534,1.7550010681152628,10.712497711181669,11.629997253417997,0.7899932861328409,2,0.054146908551214734,-9.210681301030652,132.0,1.552082588274563,131.17999267578122,1.1531758035919843,133.6300048828125,0.054146908551214734
6767,2022-03-24,132.39999389648438,134.3800048828125,128.52000427246094,131.0,2180600.0,0.011150079638431842,1.1865609182575425,-3.8888653414148266,50.37313503651485,40.80964623844076,-3.3044748330241305,0.2972807021363906,5.913353190798574,11.232992585591603,31.493253146605905,5.8600006103515625,-6.856786612531408,0.7444950103759709,-13.187547879174673,14.676537899926615,-6.221526434399351,7.710516455151293,-10.740662547830738,62.079833984375,9.023910143479085,6.966021444775318,3,-3.8199920654296875,0.2950096130371094,9.252506256103516,10.170005798339844,0.4000091552734091,3,0.012462305372638038,-2.8450693631060737,130.94000244140622,-9.210681301030652,132.0,1.552082588274563,131.17999267578122,0.012462305372638038
6768,2022-03-25,129.80000305175778,133.75999450683594,129.32000732421878,132.47999572753906,1730200.0,-0.019637393992324226,-1.4395640326975703,-1.914288828337895,66.41159584922431,44.50912040237071,-0.6471212928512955,1.7853751249712957,8.245599332223179,13.682497140994172,32.98204560069685,4.439987182617159,-5.784631853829154,-1.0914958953857763,-13.51842173745166,11.335429946680108,-7.3049588164187185,5.121967025647166,-7.091817869199559,20.479980468749545,-37.537700316403026,6.213462921032941,3,-1.2200012207030966,2.0799980163574503,11.852497100830107,12.769996643066435,0.8499908447265909,4,0.06417566745151104,1.1865609182575425,132.39999389648438,-2.8450693631060737,130.94000244140622,-9.210681301030652,132.0,0.06417566745151104
6769,2022-03-28,130.32000732421878,130.69000244140622,128.91000366210938,130.1300048828125,1316600.0,0.004006196149730856,2.8279845113869286,-0.07089662711517987,61.820455834473115,47.3399137445459,-0.23036597126858283,0.0968305816678594,7.421944019421829,13.083279217745911,34.51882622789674,1.7799987792968466,-5.287119049222866,0.17350807189944817,-10.263828171413508,10.610844315212404,-5.0451600497570155,5.392176193555926,-6.64687661446834,28.80004882812546,-31.96618115418097,5.218668121656478,3,0.5249938964843466,0.7999916076659872,11.902492523193331,12.24999237060544,1.159988403320284,0,0.009054578034557226,-1.4395640326975703,129.80000305175778,1.1865609182575425,132.39999389648438,-2.8450693631060737,130.94000244140622,0.009054578034557226
6770,2022-03-29,134.36000061035156,136.07000732421878,132.08999633789062,132.49000549316406,1184600.0,0.031000560612936656,-1.981266644569177,9.841953099902158,59.54576206828476,49.56988777144609,-3.023805335806344,-4.615328776409996,3.1731436125714367,8.962490317792117,35.38088379381369,5.75,-4.3544882913187735,4.490001296997065,-5.120784275351838,14.100786869345967,-0.3153914891773866,9.295394083171516,-9.799120015584279,77.35091360699408,14.477610083202144,4.805392786174452,3,-2.8049964904785156,-3.4450035095214844,8.052497863769531,8.209999084472656,-6.8499984741210795,1,-0.02716577761166772,2.8279845113869286,130.32000732421878,-1.4395640326975703,129.80000305175778,1.1865609182575425,132.39999389648438,-0.02716577761166772
6771,2022-03-30,131.66000366210938,133.91000366210938,131.25999450683594,133.5,939800.0,-0.02009524364377069,-1.0075715540759236,-0.9839578301455708,52.062694272706416,51.312536104400266,-0.014982776958419208,-2.750200386348439,5.745677900165731,11.550640884836298,36.335333135686156,3.100006103515625,-2.8016529680701865,2.230504226684559,-6.050195833252843,10.511204286621961,-1.9098458032841563,6.37085425665326,-5.948210394396938,41.58937907869272,-17.374603995339292,4.140350029968702,3,0.6350021362304688,-0.8000068664550781,11.527496337890625,10.909996032714844,-1.55999755859375,2,0.01701344502559543,-1.981266644569177,134.36000061035156,2.8279845113869286,130.32000732421878,-1.4395640326975703,129.80000305175778,0.01701344502559543
6772,2022-03-31,132.94999694824222,134.94000244140622,131.32000732421878,131.97999572753906,1575800.0,0.009797913187390428,-2.161598123617396,-0.5271756256945405,56.332155452830065,53.14991552090707,-1.0186082442707516,-4.274303805032986,4.3666964215157975,10.02104302716836,36.252300162656525,3.619995117187443,-1.4380141109582496,3.529997634887735,-4.733196049010161,11.793191318785631,-0.6015992070612128,7.661594476836683,-6.202382274879142,56.42445837719895,-0.25786376615517526,4.131596841948947,3,-0.6549911499023722,-2.219997406005888,9.435001373290987,9.620002746582003,-7.839996337890653,3,-0.009176391490840707,-1.0075715540759236,131.66000366210938,-1.981266644569177,134.36000061035156,2.8279845113869286,130.32000732421878,-0.009176391490840707
6773,2022-04-01,130.07000732421878,134.39999389648438,128.58999633789062,133.57000732421878,1711900.0,-0.02166220150531195,1.2519487585905311,-3.608242881862408,60.047862359992955,55.163931815424725,1.4564511531899598,-1.6332029692109984,7.203959279239172,12.659812284968154,35.64882089229763,5.80999755859375,-0.6396842192164343,0.7485073089600007,-7.4297161062211785,8.926730724141166,-3.3406043986305747,4.83761901655059,-2.390153385770134,19.786214071520675,-36.380232985568156,4.089111707590585,4,2.2249984741210653,0.6599922180175497,10.902492523193331,12.49999237060544,-3.170005798339872,4,0.02098866436390745,-2.161598123617396,132.94999694824222,-1.0075715540759236,131.66000366210938,-1.981266644569177,134.36000061035156,0.02098866436390745
6774,2022-04-04,131.28999328613278,131.82000732421878,127.20999908447266,129.22999572753906,1256000.0,0.009379456394378538,1.955109207038512,-0.5885707310267776,61.40640935255361,57.30029593951162,0.28352543094251814,-1.8866774010810445,5.994839362502063,11.16764452545064,34.198954755065095,4.610008239746122,0.3455737576595084,1.2934936523437273,-4.853527211987512,7.440514516674952,-1.7800167798218922,4.367004084509347,4.780014038085994,46.049553129727535,-14.211852116283936,3.0735104321656137,4,0.35000991821291905,-0.559993743896456,9.682506561279325,11.280006408691435,-9.779991149902301,0,-0.004874700452254577,1.2519487585905311,130.07000732421878,-2.161598123617396,132.94999694824222,-1.0075715540759236,131.66000366210938,-0.004874700452254577
6775,2022-04-05,129.52000427246094,132.16999816894528,127.33000183105469,130.94999694824222,973100.0,-0.013481522615469532,1.5012932530044696,-0.6941720245326298,49.70106760348312,57.52234864778479,1.8603696628168507,0.44233797506166184,7.69700047019893,12.714987292139995,32.52568413024993,4.839996337890597,0.8854484868280394,-0.8169956207275391,-5.932462573681818,4.298471332226754,-3.3747290972046926,1.7407378557496003,6.372802886962916,29.883624641848062,-28.01122996238112,2.557733476477145,4,2.1199989318847656,1.1449928283691406,11.452495574951172,13.049995422363281,-5.340003967285156,1,0.015132731550525858,1.955109207038512,131.28999328613278,1.2519487585905311,130.07000732421878,-2.161598123617396,132.94999694824222,0.015132731550525858
6776,2022-04-06,128.49000549316406,129.46000671386722,125.0999984741211,128.07000732421878,1165100.0,-0.007952430090491291,2.6949212814792616,-0.2937065175636774,46.39289615481241,57.080099883151185,2.8008254662841807,1.5460932731582488,8.61646757696866,13.523510642399629,31.468197686149065,4.420005798339844,1.4151847052841333,-1.8434947967529354,-6.964173540193741,3.2771839466878703,-4.403834168473338,0.7168445749674675,7.229145504760766,34.451276953888026,-20.198724612842696,2.560339371720401,4,2.0949974060058594,0.6799964904785156,12.482494354248047,14.079994201660156,-0.4199981689452841,2,-0.007627078488884664,1.5012932530044696,129.52000427246094,1.955109207038512,131.28999328613278,1.2519487585905311,130.07000732421878,-0.007627078488884664
6777,2022-04-07,126.0,127.26000213623048,123.23999786376952,126.95999908447266,1644100.0,-0.019378981918531712,4.1538344915954095,-2.2857220708448414,35.51079069983085,53.64667708877414,4.7913858515092045,3.891439563585834,10.982459347566191,15.78888515762793,30.292683260417768,5.2500076293945455,1.8155497702921934,-4.115000534057629,-9.58981302867582,1.3598119605605632,-6.852406781366739,-1.3775942867485327,9.294384896972673,24.731210729284335,-23.63019817004077,2.737406247309099,4,3.6550025939941406,2.805004119873047,15.042499542236328,16.56999969482422,0.37999725341795454,3,0.032539730980282844,2.6949212814792616,128.49000549316406,1.5012932530044696,129.52000427246094,1.955109207038512,131.28999328613278,0.032539730980282844
6778,2022-04-08,126.43000030517578,127.62000274658205,123.41000366210938,126.44000244140624,1379100.0,0.0034127008347284438,2.552737726185502,0.01041890184296257,40.23035112556591,51.247776565562226,4.283538782367003,3.435151300264465,10.482143243115303,15.175509496423075,29.480686806984068,4.2099990844726705,1.9133601621493028,-3.5565002441406364,-9.257473787366592,2.1444732990853197,-6.4069870157536,-0.7060134725276583,8.141121369804694,35.72231055308431,-9.106200319231888,2.8504867716129776,4,3.2250022888183594,-0.37499618530272016,14.005001068115234,16.139999389648438,2.5799942016601562,4,-0.010440557554678542,4.1538344915954095,126.0,2.6949212814792616,128.49000549316406,1.5012932530044696,129.52000427246094,-0.010440557554678542
6779,2022-04-11,126.54000091552734,129.44999694824222,125.16000366210938,126.0,1196100.0,0.0008700514916242241,-2.8648699734345344,-53.98855835247945,38.43217466445933,48.901822409581634,4.0017869806706585,3.6999310080096564,10.199783342001808,14.897836654056562,27.944428089672545,4.289993286132841,1.727666258873569,-3.563999557495123,-8.843215341301516,1.71521622631127,-6.203607449398305,-0.9243916655919264,7.35125333078048,36.954120257366256,-5.137713772884496,2.6396078919031933,4,2.5499992370605185,-0.48499679565428266,11.072498321533203,14.625,-7.05999755859375,0,0.0028449550161762094,2.552737726185502,126.43000030517578,4.1538344915954095,126.0,2.6949212814792616,128.49000549316406,0.0028449550161762094
6780,2022-04-12,130.53999328613278,132.75,128.77999877929688,129.30000305175778,1384900.0,0.03161049740528821,-2.4824590756382126,2.296274318653838,49.24640132557475,48.58890097101145,-0.6672237832543999,0.1950948086297899,6.026837367921274,10.745661975840164,25.996412103504696,6.209999084472656,1.0869581990092456,0.12799301147458664,-4.412159222371059,4.668145245320218,-2.142083105448222,2.3980691283973954,2.7121855772227548,76.7612385127896,34.251161976196414,2.2700761169228167,4,-1.4499931335449219,-4.484989166259723,2.2550048828125284,5.835006713867216,-13.869995117187472,1,-0.06917413524075577,-2.8648699734345344,126.54000091552734,2.552737726185502,126.43000030517578,4.1538344915954095,126.0,-0.06917413524075577
6781,2022-04-13,131.58000183105472,133.74000549316406,130.74000549316406,130.74000549316406,1105200.0,0.00796697256328427,-6.142888283378746,0.6774217365623383,48.43033373700275,47.71092078036396,-1.921880248598626,-0.7328447293994031,4.822071587007002,9.575218287273174,24.65708589070926,3.2000122070312784,0.6875778802858576,1.0730010986328296,-3.482147676504553,5.6281498737702265,-1.204573288935876,3.350575486201535,-8.340003967285199,79.42855149873928,37.76659556177836,2.2775743875686953,4,-2.760005950927763,-2.349998474121122,0.4199981689452841,4.064998626708956,-15.330001831054716,2,-0.0562395608975621,-2.4824590756382126,130.53999328613278,-2.8648699734345344,126.54000091552734,2.552737726185502,126.43000030517578,-0.0562395608975621
6782,2022-04-14,131.44999694824222,133.69999694824222,131.24000549316406,131.69999694824222,842200.0,-0.0009880291913920702,-6.343445385806149,-0.297620345140771,53.48836459078006,46.98208769489587,-2.2652407583034915,-0.5515734015158102,4.751140805614028,9.616777093812772,23.245380825138593,2.4599914550781534,0.06252024046173688,0.8924964904785497,-3.6818784826247395,5.466871463581839,-1.3946909960730807,3.17968397703018,-7.999998931884804,77.83147977730766,32.10670299885964,2.287187486551644,4,-2.959995269775419,-2.219993591308622,0.5500030517577841,4.195003509521456,-15.039993286132841,3,-0.02571312059713693,-6.142888283378746,131.58000183105472,-2.4824590756382126,130.53999328613278,-2.8648699734345344,126.54000091552734,-0.02571312059713693
6783,2022-04-18,132.63999938964844,132.88999938964844,130.24000549316406,130.30000305175778,767300.0,0.009052890597439633,-1.1544740661712711,-9.359985351562614,54.7697280706322,46.244678663571264,-3.411061765313093,-1.9178780377191345,3.442745790733227,8.28479306372671,22.60053467359045,2.649993896484375,-0.08390632899565276,2.1319992065429574,-2.322231619363464,6.586230032449393,-0.09511620641026752,4.359114619496182,-8.984201223754894,87.17941877897702,37.68976613492786,2.227115412953217,4,-4.149997711181641,-3.4099960327148438,-0.6399993896484375,3.0050010681152344,-17.87000274658203,0,-0.04719543248670299,-6.343445385806149,131.44999694824222,-6.142888283378746,131.58000183105472,-2.4824590756382126,130.53999328613278,-0.04719543248670299
6784,2022-04-19,135.39999389648438,136.27000427246094,132.66999816894528,132.8699951171875,877000.0,0.020808161335466258,-1.457348192896545,1.081197751607379,52.25693352150772,46.528663765573995,-6.176239672531153,-4.580347332447161,0.6175226340027677,5.3733144696329305,21.706415645259902,3.6300048828125,-0.4426385314069421,4.680993652343744,-0.27842962176791275,9.640416926455401,2.201282015287916,7.160705289399573,-11.542511584045428,88.3843826714066,40.666707350970896,2.4797116370558303,4,-5.644992828369141,-6.0699920654296875,-3.4324951171875,0.24500656127929688,-15.27999114990233,1,-0.04719349835815878,-1.1544740661712711,132.63999938964844,-6.343445385806149,131.44999694824222,-6.142888283378746,131.58000183105472,-0.04719349835815878
6785,2022-04-20,136.58000183105472,138.08000183105472,135.72999572753906,136.39999389648438,698100.0,0.008714977753045305,-2.0921046027205112,0.07114941558207702,61.43123645266764,48.19959046533569,-6.983901916570943,-5.691443327951703,-0.6872374549396625,4.047465407559855,20.886819701521908,2.680007934570341,-0.6861173833070211,5.632001495361351,0.04080569736592565,11.223197293356762,2.8364035963636525,8.42759939435905,-12.226018640214889,80.86733800179843,31.03711827861592,2.7955978989977064,4,-5.9200019836426065,-6.345001220703153,-5.360000610351591,-0.935001373291044,-11.490005493164091,2,-0.12520133434522351,-1.457348192896545,135.39999389648438,-1.1544740661712711,132.63999938964844,-6.343445385806149,131.44999694824222,-0.12520133434522351
6786,2022-04-21,138.02999877929688,140.25999450683594,137.47000122070312,139.55000305175778,1130400.0,0.010616466018471327,-1.1136317660318469,-8.444095956597645,61.71588358545316,51.11126745262706,-7.753725859540765,-6.9387967789526215,-2.277046211765537,2.5836011891341855,19.990880345423946,3.6799926757812216,-1.0500201607771942,6.727498626708979,0.3016753908147223,13.15332186260325,3.5145870087618505,9.940410244656107,-12.852454470044151,77.74452921558775,27.56086808294696,3.212911617947134,4,-6.194999694824219,-6.280002593994141,-6.992496490478516,-2.384998321533203,-11.989997863769531,3,-0.15474897340617344,-2.0921046027205112,136.58000183105472,-1.457348192896545,135.39999389648438,-1.1544740661712711,132.63999938964844,-0.15474897340617344
6787,2022-04-22,134.05000305175778,137.75999450683594,133.89999389648438,137.75999450683594,849400.0,-0.028834280683454283,1.080867655405572,2.4407769914170196,58.735730041147754,53.167420665469486,-2.8069306886644085,-2.981722883184318,1.3305733427247048,6.5072848524900735,18.582139811562197,4.1300048828125,-0.932762154975137,2.665002441406216,-3.861725978713366,9.191730861525812,-0.5983617686535752,5.928366651466007,-7.665862726698407,38.02396942147473,-15.3436240242158,3.2633642100597973,4,-1.3400039672851278,-2.3000068664550497,-5.182502746582003,1.5949974060058878,-9.050003051757784,4,-0.13278629352126947,-1.1136317660318469,138.02999877929688,-2.0921046027205112,136.58000183105472,-1.457348192896545,135.39999389648438,-0.13278629352126947
6788,2022-04-25,138.1300048828125,138.47000122070312,132.33000183105472,133.05000305175778,1027700.0,0.03043641729332447,1.1319462656992063,-1.3692758844771253,63.338556473291504,55.93479642200639,-5.646547841781967,-6.751834275342901,-3.087230459091245,2.4547994915357094,17.210899044092248,6.139999389648409,-0.4947637096387041,6.328504180908197,-0.8070965901992224,13.464104952015603,2.7607037953544875,9.896304566461907,-10.635796223211003,73.1400808158552,18.068262434470796,3.567800385553706,4,-3.6100082397460938,-6.380008697509766,-9.262504577636719,-2.485004425048828,-14.200004577636719,0,-0.15724317999648274,1.080867655405572,134.05000305175778,-1.1136317660318469,138.02999877929688,-2.0921046027205112,136.58000183105472,-0.15724317999648274
6789,2022-04-26,131.5,137.11000061035156,131.39999389648438,136.32000732421878,737500.0,-0.047998296159022846,-1.2748942223519113,-0.9488199974168204,53.24589301142807,56.37918438710121,1.9679771071911887,-0.030456152637782452,3.1999497723190586,9.094644556783805,15.776185003761398,6.730010986328125,0.38318607698471396,-0.3605003356933594,-7.463965066911186,6.742964395524481,-3.912232701302287,3.191232029915568,-2.9845284726197576,1.1287369822388398,-54.7692694200263,3.5517323656089177,4,3.75,0.24999618530273438,-2.3400001525878906,4.145000457763672,-4.6200027465820455,1,-0.12722436012877258,1.1319462656992063,138.1300048828125,1.080867655405572,134.05000305175778,-1.1136317660318469,138.02999877929688,-0.12722436012877258
6790,2022-04-27,130.71000671386722,133.63999938964844,130.28999328613278,131.75999450683594,668100.0,-0.006007553506713226,-2.544952528579656,0.2178394600549497,53.668209689781804,56.96117060407666,3.1118692563768775,0.49757934541972304,3.6624633393244324,9.787954081817503,15.621688705483383,3.3500061035156534,1.1008043178625542,-0.9679939270019133,-7.988134341252021,6.052146487248194,-4.478064134126953,2.5420762801231263,-1.2549733481305054,4.212772079327886,-52.15097190593392,3.5100702071250525,4,4.539993286132784,1.0399894714355185,-0.1650066375732706,4.934993743896456,-4.930007934570341,2,-0.08101907599520963,-1.2748942223519113,131.5,1.1319462656992063,138.1300048828125,1.080867655405572,134.05000305175778,-0.08101907599520963
6791,2022-04-28,133.89999389648438,135.6300048828125,130.83000183105472,132.30999755859378,654500.0,0.024405072441012532,-1.1098971118891576,-1.5142998314247653,62.758391597018026,57.99117360476977,0.3191424806143175,-2.651956189537202,0.03765638412124872,6.530028160686868,15.160056347309487,4.919998168945284,2.005049030739002,2.1099937438964957,-4.980063291643404,9.200050779436395,-1.4350347738734683,5.65502226166646,-3.610000610351591,44.131993993490035,-15.562482044619394,3.5450285177699516,4,1.350006103515625,-2.1499977111816406,-3.262491226196289,-0.14499282836914062,-7.9799957275390625,3,-0.06579535444493445,-2.544952528579656,130.71000671386722,-1.2748942223519113,131.5,1.1319462656992063,138.1300048828125,-0.06579535444493445
6792,2022-04-29,131.72999572753906,135.89999389648438,131.33999633789062,134.14999389648438,997100.0,-0.016206111037039284,-1.8500011920940325,-1.5220149325349113,58.10397118281086,58.36164506167851,2.8307152888770304,-0.6092819905401541,1.7009358617364114,8.550280469318267,14.8833842161542,4.55999755859375,2.300158565072195,0.000995635986328125,-7.068001232630053,7.069992504602695,-3.533502798321848,3.5354940702945044,-1.4400024414062784,17.60392475073944,-43.2588898256877,3.534498434308185,4,3.5449981689453125,0.020000457763671875,-1.0924930572509766,1.5400047302246094,-6.8199920654296875,4,-0.04319437483153421,-1.1098971118891576,133.89999389648438,-2.544952528579656,130.71000671386722,-1.2748942223519113,131.5,-0.04319437483153421
6793,2022-05-02,132.80000305175778,133.24000549316406,129.47999572753906,132.0,891500.0,0.00812273103258776,3.476180961117519,-0.330580023581771,59.2988753328227,59.14408304071351,1.9956558591694602,-1.543409693986149,0.3199457117719078,7.311597763736756,14.291208875657135,3.760009765625,2.596146781003114,0.9345031738280909,-6.104980224763864,7.97398657242006,-2.5852385254679007,4.4542448731240825,7.459991455078153,43.51251899847975,-19.532931540200494,3.519741699295982,5,2.069992065429716,-1.0500068664550497,-2.162500381469698,0.4699974060058878,-8.42000579833983,0,-0.05873496138940448,-1.8500011920940325,131.72999572753906,-1.1098971118891576,133.89999389648438,-2.544952528579656,130.71000671386722,-0.05873496138940448
6794,2022-05-03,130.64999389648438,133.71000671386722,129.57000732421878,132.17999267578122,842800.0,-0.016189827604412454,-1.2439191815603299,-1.9124911785462568,50.17290249297145,57.8931570451917,3.800704456865077,0.5862513224735721,2.0666473036760635,9.238479630510255,13.410406379243314,4.1399993896484375,2.717702515546449,-1.1835060119628906,-8.239803206418458,5.872791182492662,-4.711654609190674,2.344642585264893,9.394400634765617,18.22427574208361,-41.30637256389079,3.5281485972277773,5,4.220001220703125,1.1000022888183594,-0.41999244689941406,2.620006561279297,-7.189994812011719,1,-0.051435085382651624,3.476180961117519,132.80000305175778,-1.8500011920940325,131.72999572753906,-1.1098971118891576,133.89999389648438,-0.051435085382651624
6795,2022-05-04,131.47999572753906,131.97999572753906,126.08000183105469,129.55000305175778,1256400.0,0.0063528654407156715,3.0273096552442453,-1.261434127854834,49.8417625250007,56.57381026069699,2.426343810648632,-0.09421446529421473,0.8617475023379484,8.20611423860828,12.825139542581665,5.899993896484375,2.7392127673618347,-0.4515037536621094,-7.426488270246011,6.523480762921793,-3.9389960119540604,3.0359885046298416,8.353110827636698,54.98979897849938,-1.9402932399482111,3.4874922582919514,5,0.7950057983398438,0.2700004577636719,-0.4974956512451172,1.7900047302246094,-11.539993286132827,2,-0.03498629923637586,-1.2439191815603299,130.64999389648438,3.476180961117519,132.80000305175778,-1.8500011920940325,131.72999572753906,-0.03498629923637586
6796,2022-05-05,127.51000213623048,131.16999816894528,125.80999755859376,129.41000366210938,969900.0,-0.03019465865769755,-1.0226376635098258,-0.9844604851206258,44.44131576075124,54.985542007319594,5.305024715719853,4.003876100815134,4.559335489143606,11.911720440604611,11.873910495262727,5.669998168945298,2.5237865968875326,-4.3724971771240035,-11.462106777454053,2.7171124232060464,-7.9173019772890285,-0.8276923769589786,11.772980229980433,16.848416200635782,-35.89127453092863,3.544804800165022,5,4.6299972534179545,4.239994049072251,3.7249984741210795,5.759998321533189,-13.230003356933608,3,-0.013567589427888826,3.0273096552442453,131.47999572753906,-1.2439191815603299,130.64999389648438,3.476180961117519,132.80000305175778,-0.013567589427888826
6797,2022-05-06,130.10000610351562,130.75,126.1500015258789,127.3499984741211,1264200.0,0.020312163154997176,1.2716067523043624,-1.447371274148029,46.552668921521594,53.12044339045626,2.342085206709271,1.8306414070415826,1.6401658773762051,9.133893723814367,10.591297142834383,4.599998474121094,2.0007863800625785,-1.9874935150146484,-8.580634475983885,4.605647445954602,-5.284063995499281,1.309076965469984,8.37459717423826,54.303842699450215,5.675974299120099,3.296570480484624,5,1.3599929809570312,1.6499900817871094,1.4774951934814453,3.169994354248047,-16.07000732421875,4,-0.03212919091828814,-1.0226376635098258,127.51000213623048,3.0273096552442453,131.47999572753906,-1.2439191815603299,130.64999389648438,-0.03212919091828814
6798,2022-05-09,125.11000061035156,129.72999572753906,124.93000030517578,128.07000732421878,1140800.0,-0.038355151875963056,-1.8915571284125132,-1.076363091588557,36.83133944570025,51.296604105375394,5.912769086133352,7.079663404422945,6.123079817757969,13.88375685086055,9.426996555836475,5.170005798339844,1.1701395307419773,-6.9114990234375,-13.764408289497794,-0.05858975737720584,-10.337953656467647,-3.485044390407353,12.60472632425271,2.050115874603426,-39.832481918128536,3.4264546330301444,5,5.304996490478516,6.639995574951172,6.402502059936523,8.15999984741211,-8.559997558593764,0,-0.0015985688375549367,1.2716067523043624,130.10000610351562,-1.0226376635098258,127.51000213623048,3.0273096552442453,131.47999572753906,-0.0015985688375549367
6799,2022-05-10,126.9000015258789,128.13999938964844,123.37999725341795,127.20999908447266,972000.0,0.014307416727638023,3.3871024449241762,0.10472866738492685,37.802419064103184,49.53373848029999,3.8013956514058407,5.605407861050708,3.8318188978790886,11.863181176812986,8.80453011751949,4.760002136230483,0.6820468046544477,-5.13949813842774,-11.933422209414942,1.6544259325594481,-8.536460173921341,-1.7425361029341389,9.791947278371083,40.93028950008837,3.814630805125816,3.396962035493595,5,2.7399940490722656,4.849994659423828,4.61250114440918,6.369998931884766,-15.060005187988281,1,-0.01985818945752371,-1.8915571284125132,125.11000061035156,1.2716067523043624,130.10000610351562,-1.0226376635098258,127.51000213623048,-0.01985818945752371
6800,2022-05-11,121.51000213623048,128.44999694824222,121.33000183105469,126.98999786376952,1315700.0,-0.04247438396247172,-1.4383560212160105,17.677544792281854,31.06373727319297,46.01211022209721,8.659805099622716,10.839988314655685,8.819419302410765,17.019259869065124,9.107775668192284,7.119995117187528,-0.5010930028449252,-10.077997970581052,-18.334318447688233,-1.821677493473885,-14.206158209134642,-5.949837732027461,13.850751512936299,1.8292720748550828,-28.901761821111116,4.128160238553584,5,7.104995727539048,9.28499603271483,9.674999237060533,11.759998321533189,-7.310005187988281,2,0.016048036490493578,3.3871024449241762,126.9000015258789,-1.8915571284125132,125.11000061035156,1.2716067523043624,130.10000610351562,0.016048036490493578
6801,2022-05-12,124.18000030517578,126.0,118.72000122070312,120.63999938964844,1647400.0,0.021973484667968668,1.0278547269835097,-0.6459860721674492,38.336088943113495,43.815678862130845,4.990872159734664,7.997195691400293,5.751053111712281,14.24505233710289,9.819196568585777,7.279998779296875,-0.9019415705438973,-7.037999725341791,-15.934277221342597,1.858277770659015,-11.486138473342208,-2.589860977341388,9.497063125817562,45.38653066090985,14.93449278229615,4.448138748000404,5,2.035003662109389,5.30999755859375,6.972499847412109,9.09000015258789,-10.48000335693358,3,-0.03414396725197,-1.4383560212160105,121.51000213623048,3.3871024449241762,126.9000015258789,-1.8915571284125132,125.11000061035156,-0.03414396725197
6802,2022-05-13,128.07000732421878,129.38999938964844,126.01000213623048,126.0199966430664,817400.0,0.03132555169498463,-2.2656983108444164,0.5790989127038088,38.057935564598594,41.455574443439275,0.5890422999871134,4.048556528656434,1.7359708273935155,10.300660123510397,10.203185539187345,5.209999084472656,-1.1959488073493958,-2.978993225097639,-11.984461121109092,6.0264746709137995,-7.481727173103366,1.5237407229080873,3.5130673973339412,84.92289526312095,57.397414674725496,4.502733948005719,5,-1.855003356933608,1.4199905395507528,1.8074951171874716,5.1999931335448935,-12.950004577636733,4,-0.10767555052926225,1.0278547269835097,124.18000030517578,-1.4383560212160105,121.51000213623048,3.3871024449241762,126.9000015258789,-0.10767555052926225
6803,2022-05-16,126.37999725341795,128.24000549316406,125.72000122070312,127.25,1025300.0,-0.013195986368006007,-1.3013792166439642,-0.4243893724948745,43.11457691864926,40.67131604629236,1.422159951183545,5.529012005808411,3.314150697191579,11.848464775649845,10.421462917370363,2.5200042724609375,-2.1714890058620995,-4.356003189086934,-13.561568785408284,4.8495624072344015,-8.958785987247595,0.24677960907372665,3.402247178015827,71.79004074254672,39.234957377550685,4.602782798160668,5,-1.0299987792968608,3.1100006103515767,2.850006103515639,6.890003204345717,-10.77999877929686,0,-0.09772114846115076,-2.2656983108444164,128.07000732421878,1.0278547269835097,124.18000030517578,-1.4383560212160105,121.51000213623048,-0.09772114846115076
6804,2022-05-17,129.00999450683594,129.66000366210938,126.69000244140624,129.21000671386722,1021400.0,0.020810233506686204,4.399972256901122,0.22989836275467013,47.82161538172758,40.44685525259535,-1.6370936595202465,2.5252155309729574,1.059968473851427,9.05466462214531,11.323458559325607,3.2800064086914205,-2.8227256011723227,-1.4065059661865291,-10.370894426205126,7.557882493832082,-5.888700196195828,3.0756882638227694,-10.289993286132812,94.0584185537907,55.525681358759215,4.482194230009304,5,-4.064994812011733,0.48000335693359375,-1.1549911499023438,4.260005950927734,-9.199996948242173,1,-0.09658159821422141,-1.3013792166439642,126.37999725341795,-2.2656983108444164,128.07000732421878,1.0278547269835097,124.18000030517578,-0.09658159821422141
6805,2022-05-18,119.4800033569336,127.4000015258789,118.7699966430664,127.4000015258789,2055900.0,-0.07387017716210642,1.1792946661657466,39.59757400060469,34.104956934142166,39.298370938527675,6.718177843895305,11.287129240740455,10.704173303068103,18.30453549362096,12.62879110696003,10.239997863769531,-3.9152179809371432,-10.081497192382812,-19.800810141720746,-0.3621842430448652,-14.941153667051793,-5.221840717713846,10.180000305175781,6.947001523089025,-29.601951018960218,4.859656474668973,5,5.254997253417969,10.009994506835938,8.092498779296875,13.789997100830078,2.4499969482421875,2,-0.06394381322721654,4.399972256901122,129.00999450683594,-1.3013792166439642,126.37999725341795,-2.2656983108444164,128.07000732421878,-0.06394381322721654
6806,2022-05-19,116.66999816894531,119.16000366210938,114.08000183105469,116.70999908447266,1604600.0,-0.023518623276178596,1.0566767104712453,0.005050621815064204,33.63044829629098,37.862568646835385,8.748859659162207,13.085761369633502,13.40950271398998,20.793042196727328,13.760355863644142,5.400001525878906,-4.621791982761522,-11.823502349853527,-22.29020997106113,-1.356794728645923,-17.05685616045733,-6.590148539249725,12.990005493164062,16.62385130615415,-21.399440879198345,5.2333538106037985,5,5.2350006103515625,10.5,10.902503967285156,16.60000228881836,-1.5699996948242188,3,-0.02117083448588386,1.1792946661657466,119.4800033569336,4.399972256901122,129.00999450683594,-1.3013792166439642,126.37999725341795,-0.02117083448588386
6807,2022-05-20,116.25,118.87000274658205,113.54000091552734,118.6500015258789,1746000.0,-0.0035998815079874014,2.753517172829695,59.99866488651536,31.753037204173978,37.29831284222135,7.819982875569892,12.75796092123224,13.659435944200425,20.89956745345779,15.606581931984238,5.330001831054702,-5.474944661178199,-11.353500366210938,-22.81105066151889,0.10404992909701605,-17.082275513864914,-5.624725218556961,12.786803588867201,16.81140584822335,-19.669977812050178,5.7287751476539786,5,5.350002288818359,10.64999771118164,12.774999618530273,17.020000457763672,-2.3799972534179545,4,-0.021935510122647717,1.0566767104712453,116.66999816894531,1.1792946661657466,119.4800033569336,4.399972256901122,129.00999450683594,-0.021935510122647717
6808,2022-05-23,116.41000366210938,117.6999969482422,113.2300033569336,117.18000030517578,932900.0,0.0013763755880376038,3.9392469197728253,0.3208317306316817,33.5793530641791,36.82908328667423,7.036015336121238,11.47568136455294,13.37188602375312,20.429427209574612,17.240388819570253,4.469993591308608,-5.864316768654021,-10.107496643066412,-21.48112799050665,1.266134704373826,-15.794312316786545,-4.420680969346293,11.696991766357428,19.35484020760497,-18.633065986128674,5.68681567372012,5,5.034999847412109,10.33499526977539,12.44999885559082,16.859996795654297,-3.2900009155273295,0,-0.011081529722064776,2.753517172829695,116.25,1.0566767104712453,116.66999816894531,1.1792946661657466,119.4800033569336,-0.011081529722064776
6809,2022-05-24,114.7699966430664,115.26000213623048,111.56999969482422,115.23999786376952,1092700.0,-0.014088196610690273,13.47032072762012,0.6103938568243561,31.084456510831004,36.83138542418958,7.570557846227885,12.435635824429255,15.01772435384413,21.741662741080518,18.843886649232672,4.840003967285156,-6.649214434236313,-10.911003494262701,-23.168258841686026,1.3462518531606236,-17.039631167974363,-4.782375820551039,12.146839419677747,20.214760442822925,-14.977170444743887,6.128627673711661,5,5.845005035400391,11.145000457763672,14.090005874633789,18.500003814697266,-0.4199981689453125,1,0.007231871180026106,3.9392469197728253,116.41000366210938,2.753517172829695,116.25,1.0566767104712453,116.66999816894531,0.007231871180026106
6810,2022-05-25,120.12000274658205,120.75,114.01000213623048,114.30999755859376,1199300.0,0.04661502361243519,-1.1029647536037261,-12.361681059671824,41.8880417745473,37.226046849904435,2.237994117978147,6.5894171381875,9.729712290967583,16.07075064780183,19.772408110268973,6.739997863769517,-6.508252147588607,-5.031497192382801,-17.28897904700942,7.2259846622438175,-11.160238119696103,1.097243734930501,5.262149679370111,93.13728504929618,53.32721060283029,6.128740927313306,5,0.4949989318847514,5.794994354248033,9.422498703002915,13.149997711181626,-1.6100006103515625,2,-0.002580795711787487,13.47032072762012,114.7699966430664,3.9392469197728253,116.41000366210938,2.753517172829695,116.25,-0.002580795711787487
6811,2022-05-26,125.08999633789062,126.3000030517578,121.11000061035156,121.45999908447266,899800.0,0.04137523707682389,-1.3972329752387869,0.6247838230717412,44.77362054946896,37.97223407044559,-2.8936387755450426,0.9755775614239042,4.709881848623837,10.835192342386904,20.794327339793707,6.180000305175753,-6.438574560100051,0.37899627685547443,-11.16729203126323,11.925284584974179,-5.394147877203892,6.152140430914827,-13.519996643066406,91.785428118741,51.58593524911507,5.773144154059356,5,-4.474994659423828,0.8250007629394531,5.357503890991211,8.180004119873047,-8.379997253417969,3,-0.02526178051983574,-1.1029647536037261,120.12000274658205,13.47032072762012,114.7699966430664,3.9392469197728253,116.41000366210938,-0.02526178051983574
6812,2022-05-27,126.04000091552734,127.45999908447266,123.93000030517578,126.3000030517578,850300.0,0.007594568754087927,1.7364393121700945,-0.07162598704052438,51.05946665883274,38.85499959713264,-4.650982738368697,-0.4453997452336864,3.695550893378197,9.577423739145274,21.853557131961647,3.529998779296875,-5.504087559194147,1.6135005950927734,-9.47595210939653,12.702953299582063,-3.9312257571518785,7.158226947337425,-14.17540115356445,91.06357316872918,44.13664018424011,5.544726352244645,5,-5.424999237060547,-1.0200004577636719,5.752496719360352,7.229999542236328,-8.760002136230469,4,-0.08679786069454487,-1.3972329752387869,125.08999633789062,-1.1029647536037261,120.12000274658205,13.47032072762012,114.7699966430664,-0.08679786069454487
6813,2022-05-31,125.0,126.86000061035156,123.62000274658205,125.62000274658205,1957900.0,-0.008251355982013653,1.090322231328269,2.384606355820485,47.797866777116575,38.85236086328698,-4.2771035615005815,-0.020782830363430094,4.554975212224406,10.327153946075072,22.578199401503436,3.239997863769517,-5.176758813338921,0.9634998321533175,-9.411644226350518,11.338643890657139,-4.224072197098593,6.151071861405228,-12.511584265136719,84.51857030230457,35.31156478718101,5.187572029251911,5,-5.4850006103515625,0.020000457763671875,7.229997634887695,8.270000457763672,-8.220001220703125,1,-0.08903997802734365,1.7364393121700945,126.04000091552734,-1.3972329752387869,125.08999633789062,-1.1029647536037261,120.12000274658205,-0.08903997802734365
6814,2022-06-01,123.93000030517578,125.93000030517578,121.75,125.63999938964844,1016800.0,-0.008559997558593713,2.6506538288550914,2.7580508213867576,53.11694585412808,40.96480407661875,-4.473966851033268,0.5480578092639234,5.507225022404782,11.137791506294434,23.579144497124897,4.180000305175781,-5.170274846073852,0.22949981689453125,-9.66810536759877,10.127105001387818,-4.719302775352105,5.178302409141182,-10.842721236328131,73.7546499610305,17.788205116937768,4.948802592246644,6,-4.415000915527344,0.4099998474121094,9.204996109008789,9.34000015258789,-8.489997863769545,2,-0.08722664029673421,1.090322231328269,125.0,1.7364393121700945,126.04000091552734,-1.3972329752387869,125.08999633789062,-0.08722664029673421
6815,2022-06-02,126.87999725341795,127.0,123.81999969482422,124.05999755859376,718500.0,0.023803735503734824,1.0784280481997401,-1.6491235114864669,53.45267963311801,43.16727422515508,-7.0000118973564724,-2.9136116307848994,2.444894332833954,7.9710555102133895,23.815495665325802,3.1800003051757812,-5.304001224418329,3.409496688842765,-5.924684402261917,12.743677779947461,-1.2575938567095903,8.07658723439512,-13.217809383945308,90.86611070194029,32.1749919673902,4.667090545552348,6,-7.364997863769517,-3.1450004577636577,6.620000839233413,6.390003204345717,-11.049995422363267,3,-0.09875472139450514,2.6506538288550914,123.93000030517578,1.090322231328269,125.0,1.7364393121700945,126.04000091552734,-0.09875472139450514
6816,2022-06-03,125.77999877929688,126.66999816894531,123.94000244140624,125.5999984741211,945500.0,-0.008669597240958726,1.7857112272821192,0.06382990235997284,46.8465880796583,44.84433543354223,-4.9973912263284035,-2.0552392347770336,3.4516330265092847,8.824641611788877,24.010851695469288,2.9399948120117188,-5.921685148105013,2.395998382568365,-6.811773077887665,11.60376984302438,-2.20788734765965,6.99988411279638,-11.565898461224222,70.57792338803962,14.576847248951694,4.6038857302280105,6,-6.2649993896484375,-2.045001983642578,7.719999313354492,6.915004730224609,-9.479995727539077,4,-0.057799306039292286,1.0784280481997401,126.87999725341795,2.6506538288550914,123.93000030517578,1.090322231328269,125.0,-0.057799306039292286
6817,2022-06-06,125.91999816894531,126.73999786376952,124.31999969482422,126.5,951200.0,0.0011130496979419036,3.5660447976047482,-3.2222269317170347,49.33832126553124,46.59533190035913,-4.0470394005322134,-2.6608752632952957,3.171010757573441,8.46656038606514,24.210888585221014,2.4199981689452983,-5.0427879095926755,2.7449981689453153,-5.998991541326745,11.488987879217376,-1.626996686190708,7.116993024081339,-11.176061900216666,79.42853655133929,24.374391841361813,4.371994855136029,6,-6.404998779296875,-2.1850013732910156,7.579999923706055,6.775005340576172,-9.759994506835938,0,-0.07314167104827718,1.7857112272821192,125.77999877929688,1.0784280481997401,126.87999725341795,2.6506538288550914,123.93000030517578,-0.07314167104827718
6818,2022-06-07,124.91000366210938,125.23999786376952,121.33999633789062,124.0199966430664,1281800.0,-0.00802092218490058,4.032274895280172,-1.5344900160479862,43.81413560615932,48.00974068872894,-1.9048356613680824,-1.7566991437319643,4.109565121276944,9.275135107415394,24.366404409475155,4.5800018310546875,-3.8673431715505586,1.7450035095214815,-6.9901216112633335,10.480128630306297,-2.622559050870933,6.112566069913896,-9.657424880750966,63.074293540090686,12.418813783614816,4.367562560392411,6,-4.1750030517578125,-2.2700004577636577,8.60249137878418,7.784999847412109,-7.82000732421875,1,-0.06108401776572048,3.5660447976047482,125.91999816894531,1.7857112272821192,125.77999877929688,1.0784280481997401,126.87999725341795,-0.06108401776572048
6819,2022-06-08,124.37999725341795,125.19000244140624,122.98999786376952,124.08000183105469,885300.0,-0.004243106181672451,1.2916645142832506,0.3370708499421211,60.1491112740512,50.03874841089604,0.14718366324939325,-1.5021828032678854,4.543735868361225,9.580552203384983,24.214728565273784,2.2000045776367188,-2.4875960681158205,1.340997314453105,-7.23859798062459,9.9205926095308,-2.9488003330857424,5.630794961991953,-8.639121659934972,53.710228773851696,-2.371877849152881,4.289797647538848,6,-0.09499740600584516,-1.7399940490722372,8.929998397827163,8.31500625610353,-7.949996948242173,2,-0.06110306031472623,4.032274895280172,124.91000366210938,3.5660447976047482,125.91999816894531,1.7857112272821192,125.77999877929688,-0.06110306031472623
6820,2022-06-09,123.45999908447266,125.5500030517578,122.93000030517578,123.56999969482422,681400.0,-0.0073966730122275726,-3.4786441827405628,-0.36667429617763236,65.25842379163292,52.314837660025375,1.777731938981276,-0.4517676853696315,5.22499100806138,10.295155932983505,23.627868096650477,2.620002746582017,-1.1857425893264804,0.32349929809569744,-8.227206365299764,8.874204961491174,-3.9518535336020335,4.598852129793428,-7.250358551350089,39.259299028382856,-20.912897205395097,4.275352831697737,6,0.9399986267089844,-1.6850013732910156,9.849996566772461,8.420001983642578,-3.2699966430664205,3,-0.06496028432317624,1.2916645142832506,124.37999725341795,4.032274895280172,124.91000366210938,3.5660447976047482,125.91999816894531,-0.06496028432317624
6821,2022-06-10,119.94000244140624,122.75,119.1999969482422,121.2699966430664,939500.0,-0.028511231728245878,-1.5266878986079928,12.090789291163953,57.27810957192332,53.00579798370211,5.018082299816996,2.882056585384433,8.54746187785507,13.64516515085559,22.798993208186452,4.2600021362304545,0.4148767613109925,-2.9844974517822465,-11.635922861858589,5.666927958294082,-7.310210156820418,1.3412152532559247,-3.280347566229665,9.814395269370884,-53.535847088605244,4.325712705038166,6,3.159996032714858,1.4299964904785156,12.072496414184585,11.17999649047853,1.9499969482422017,4,-0.03426713795807523,-3.4786441827405628,123.45999908447266,1.2916645142832506,124.37999725341795,4.032274895280172,124.91000366210938,-0.03426713795807523
6822,2022-06-13,114.27999877929688,117.18000030517578,113.23999786376952,116.37000274658205,1408400.0,-0.04719029136984065,1.1239910585941835,1.5714384052774928,46.547804762719686,52.866902204324674,9.872723098957096,7.858906709532761,13.898510774300973,19.113476348162493,23.292421034699547,6.700004577636719,0.9747144364256428,-7.955000686645505,-17.065630149281304,1.1556287759902943,-12.510315417963398,-3.3996859553276124,13.180000305175781,8.448419798735408,-57.96911791774097,4.5553147313179,6,5.840000152587891,6.880001068115234,17.66499900817871,16.634998321533203,7.410003662109361,0,0.017675921368900838,-1.5266878986079928,119.94000244140624,-3.4786441827405628,123.45999908447266,1.2916645142832506,124.37999725341795,0.017675921368900838
6823,2022-06-14,114.02999877929688,115.66000366210938,113.31999969482422,114.29000091552734,1220600.0,-0.0021876094038363325,-1.7857185026407691,0.12440269985142702,48.74406332863812,52.38102636815913,9.390495227176785,7.5218874029569065,13.923125887072047,19.20878091256941,23.75709126804924,2.3400039672851562,1.008533671874929,-7.587500762939456,-17.176769548190578,2.0017680223116656,-12.382135155565024,-2.792866370313888,13.145600280761712,6.417551442612032,-63.12436564378694,4.794634392625562,6,6.090000152587891,6.619998931884766,17.57499885559082,16.829998016357422,7.319999694824219,1,0.01867933794277321,1.1239910585941835,114.27999877929688,-1.5266878986079928,119.94000244140624,-3.4786441827405628,123.45999908447266,0.01867933794277321
6824,2022-06-15,116.5500030517578,118.29000091552734,114.58000183105469,114.72000122070312,1443100.0,0.022099485218256998,-2.5165857926974784,-7.038410751489132,43.297033302611325,51.25262122032504,6.384998663003586,4.23782534539221,11.163042637886562,16.567123343711003,24.41199922591547,4.260002136230469,0.6252828665912205,-4.444496917724621,-13.621697841138413,4.732704005689172,-9.033097379431524,0.14410354398228264,10.346883984375012,26.888739179558435,-38.02985680030262,4.588600461706899,6,3.4399948120117188,4.064998626708999,14.532493591308608,14.17999649047853,2.2299957275390767,2,0.004633146906851904,-1.7857185026407691,114.02999877929688,1.1239910585941835,114.27999877929688,-1.5266878986079928,119.94000244140624,0.004633146906851904
6825,2022-06-16,111.83999633789062,113.43000030517578,110.95999908447266,113.37000274658205,1326300.0,-0.04041189695872893,1.993938104860151,-0.8360682392375759,24.876763772397,48.811529630629344,9.764013610615095,8.797149100685573,15.630350543249577,21.097952753415598,23.92651599343275,5.590003967285142,0.3304575425532619,-8.772503280639654,-18.810773011343258,1.265766450063964,-13.791638145991456,-3.753368415287852,14.783752914794917,7.463928626663793,-51.82318817298256,5.019134865351806,6,7.010002136230469,8.47000503540039,18.854999542236328,18.890003204345703,3.2700042724609375,3,0.041040809348900975,-2.5165857926974784,116.5500030517578,-1.7857185026407691,114.02999877929688,1.1239910585941835,114.27999877929688,0.041040809348900975
6826,2022-06-17,114.1999969482422,115.08000183105469,111.8499984741211,112.29000091552734,2442900.0,0.02110157982499894,-1.3154138329901475,-1.248358191093091,28.689702599239084,46.51723866770799,6.245418489498093,6.5799729265848015,13.08327563337626,18.556148920128678,22.65369708527342,3.2400054931640625,-0.1463180383303211,-6.289002609252918,-16.588868818401053,4.010863599895217,-11.438935713826979,-1.139069504678858,11.797202297714819,44.201869773658075,-10.608624740943426,5.149933104574067,6,4.055004119873033,6.110004425048814,15.50500106811522,16.530002593994126,7.270004272460923,4,0.05245188838208836,1.993938104860151,111.83999633789062,-2.5165857926974784,116.5500030517578,-1.7857185026407691,114.02999877929688,0.05245188838208836
6827,2022-06-21,113.6999969482422,116.0,112.7300033569336,115.86000061035156,1713400.0,-0.004378283829785112,1.6803224354003552,-1.1308943186856484,29.258442046581862,44.899939383310496,5.3973047016326205,7.250895044868329,13.466806823992059,18.878374499884004,21.16301398509651,3.2699966430664062,-0.9433551512429119,-6.661502456665019,-17.241630025809073,3.9186251124790346,-11.951566241237046,-1.3714386720929923,11.695714291255442,37.380589076541845,-13.10725604253927,5.290063784572027,6,4.555004119873033,6.610004425048814,14.152503967285142,16.965000152587876,12.880004882812486,1,0.07203168567484153,-1.3154138329901475,114.1999969482422,1.993938104860151,111.83999633789062,-2.5165857926974784,116.5500030517578,0.07203168567484153
6828,2022-06-22,115.12000274658205,116.3000030517578,112.2300033569336,113.23999786376952,2059500.0,0.012489057488596522,-1.0871825971282059,-0.8703711552861914,34.034081450596446,41.99826940292663,2.729591439484736,6.038908364914349,11.930569157252009,17.31243445271231,19.582011982960033,4.0699996948242045,-1.3942199439667888,-5.17699661254882,-15.873641295987497,5.519648070889858,-10.525318954268158,0.17132572917051903,9.698280006714597,56.75310536055925,8.82796694651934,5.348322341719341,6,3.134998321533189,5.18999862670897,12.732498168945298,14.049999237060533,9.369995117187472,2,0.05707087854477355,1.6803224354003552,113.6999969482422,-1.3154138329901475,114.1999969482422,1.993938104860151,111.83999633789062,0.05707087854477355
6829,2022-06-23,115.5999984741211,117.94000244140624,113.16999816894531,116.83999633789062,2973500.0,0.004169524983383521,1.7732501790906556,-0.6595716187260467,27.547782404412402,37.80819813767991,0.9757930368829761,5.928225757394827,11.333976513269405,16.63735782632756,17.555333962653368,4.770004272460923,-2.0325189909040233,-4.738500976562506,-15.350967317082393,5.873965363957396,-10.04473414682245,0.567732193697438,8.663952932422589,66.47560398433474,22.991529422082984,5.306233170259949,6,1.2550010681152344,4.710002899169922,11.819999694824219,13.205005645751953,9.150001525878906,3,0.049740485085622455,-1.0871825971282059,115.12000274658205,1.6803224354003552,113.6999969482422,-1.3154138329901475,114.1999969482422,0.049740485085622455
6830,2022-06-24,119.80999755859376,119.88999938964844,116.12000274658205,117.27999877929688,2375100.0,0.03641867768203433,1.8029689378984761,-2.040325111210934,39.42614435468268,35.824646446875406,-4.25373281043116,1.7853467072960285,6.924945655261752,12.23322277789778,16.776478450128035,4.290000915527344,-2.337113582182724,-0.5130016326904183,-11.127717008953212,10.10171374357239,-5.820359320821822,4.794356055440986,3.9217957550670803,99.00495246337387,56.512983695878006,5.307357688131401,6,-4.384998321533217,-0.599998474121108,7.407501220703111,8.340000152587876,4.330001831054673,4,-0.008596935149699503,1.7732501790906556,115.5999984741211,-1.0871825971282059,115.12000274658205,1.6803224354003552,113.6999969482422,-0.008596935149699503
6831,2022-06-27,121.93000030517578,123.05999755859376,120.3000030517578,121.45999908447266,1692900.0,0.017694706533528004,1.0219771620843647,0.18577132311255218,43.39623308609998,35.474471816139875,-6.774142146477658,-0.615068230140551,4.592914434855601,9.929281045841861,16.94393450223879,3.25,-3.171506689518054,1.765000915527338,-8.643009956706322,12.173011787761013,-3.439004520589492,6.969006351644168,1.2909212393175409,89.56604008850935,49.608712509252555,5.2040054361168355,6,-4.920001983642578,-2.720001220703125,5.182498931884766,6.219997406005859,4.940002441406264,0,-0.055933729826577516,1.8029689378984761,119.80999755859376,1.7732501790906556,115.5999984741211,-1.0871825971282059,115.12000274658205,-0.055933729826577516
6832,2022-06-28,115.0999984741211,123.44000244140624,114.93000030517578,122.0199966430664,1556300.0,-0.05601576161699362,-1.3443549793922083,-14.7233621193429,36.3863457000881,34.101392079634316,0.20608048385648203,5.642612406576774,11.131342093413224,16.51827222530926,17.70268990712002,8.510002136230455,-4.303172187705826,-4.518000793457034,-14.774769420516009,5.7387678336019405,-9.646385106986514,0.6103835200724461,-4.1399993896484375,25.60209947887355,-10.958880949041468,5.1283843135294855,6,2.1000022888183594,4.1100006103515625,9.4375,12.069999694824219,10.680000305175781,1,0.055343204439870286,1.0219771620843647,121.93000030517578,1.8029689378984761,119.80999755859376,1.7732501790906556,115.5999984741211,0.055343204439870286
6833,2022-06-29,113.87000274658205,115.0,112.4000015258789,114.62999725341795,1236800.0,-0.010686322709340446,2.4666646321614585,0.10982582484580931,35.692905849186886,33.25648902925382,1.5768127528209845,6.320056075948358,12.011096158015306,17.533744060415373,18.58875404555709,2.6999969482421875,-5.090776500145068,-5.191496658325178,-15.42648183926103,5.043488522610673,-10.308989248793097,-0.07400406785725977,-2.6604035949707168,13.315227344190161,-20.205840504288197,5.117492590467922,6,3.3299980163574077,5.339996337890611,10.379997253417955,13.029994964599595,9.709999084472642,2,0.11161850160624631,-1.3443549793922083,115.0999984741211,1.0219771620843647,121.93000030517578,1.8029689378984761,119.80999755859376,0.11161850160624631
6834,2022-06-30,113.12000274658205,114.62999725341795,111.37999725341795,113.23999786376952,1641600.0,-0.00658645808298719,1.2413840276974133,0.15788945328966675,35.85887211044087,34.47672328903647,1.999353881855697,6.554739113633289,12.305941720034582,18.074337015993066,19.245256880343895,3.25,-5.145709129631783,-5.400996780395488,-15.695012998522245,4.893019437731269,-10.548004889458866,-0.25398867133210956,10.31999969482419,14.427900038526765,-17.6085851081678,5.1470081090633775,6,4.28999710083005,6.089996337890611,10.97499847412108,13.62499618530272,12.21999359130858,3,0.10051268423904824,2.4666646321614585,113.87000274658205,-1.3443549793922083,115.0999984741211,1.0219771620843647,121.93000030517578,0.10051268423904824
6835,2022-07-01,114.3499984741211,115.0500030517578,112.5500030517578,113.6500015258789,1540400.0,0.010873370736160126,1.3809454608867833,-5.833545269584291,41.84417562606318,35.93833140312804,1.299501135224375,4.572321714759269,10.58765891111787,16.60435399407686,20.139095146256068,2.5,-5.237242330220951,-3.5445011138915987,-13.201966405651518,6.112964177868321,-8.373233759771566,1.2842315319883681,8.848803863525376,24.6268651995378,-9.79836387238598,4.828732645879962,7,3.0600013732910014,4.8600006103515625,8.915000915527344,11.564998626708984,11.44000244140625,4,0.09094885583433188,1.2413840276974133,113.12000274658205,2.4666646321614585,113.87000274658205,-1.3443549793922083,115.0999984741211,0.09094885583433188
6836,2022-07-05,118.51000213623048,118.58999633789062,111.77999877929688,112.93000030517578,1639700.0,0.03637956902160222,1.3728254859427502,7.971465940054516,56.45407662591375,38.96006857860936,-2.4415938163811717,-0.1689182902857027,5.930895464572856,12.21158669372089,20.783985178993127,6.80999755859375,-5.241623467921968,0.9790023803711136,-7.94844345785819,9.906448218600417,-3.484720538743545,5.442725299485772,4.452424099731417,59.12107641474306,20.525532490121734,4.463722919114653,7,-1.1000022888183878,0.6999969482421733,4.7549972534179545,7.404994964599595,11.370002746582017,1,0.04750651550023699,1.3809454608867833,114.3499984741211,1.2413840276974133,113.12000274658205,2.4666646321614585,113.87000274658205,0.04750651550023699
6837,2022-07-06,116.70999908447266,120.0,115.5999984741211,118.72000122070312,1639000.0,-0.015188617157298467,-1.080377321056571,-0.36021531839722515,53.9044276478289,41.1678848227463,-0.18966589730223404,0.9546628495446043,7.331287216768686,13.675142999657197,21.370321689634146,4.400001525878906,-4.3051897111150055,-0.3605007171630916,-8.368774954604433,7.64777352027825,-4.364637835883769,3.643636401557586,6.020778571838363,61.83294817589384,18.375331291920197,4.004137118720673,7,0.7000007629394389,2.5,6.555000305175781,9.204998016357422,13.519996643066406,2,0.08705341223382024,1.3728254859427502,118.51000213623048,1.3809454608867833,114.3499984741211,1.2413840276974133,113.12000274658205,0.08705341223382024
6838,2022-07-07,117.27999877929688,117.37000274658205,114.37000274658205,115.3499984741211,1215400.0,0.004883897689105909,1.8435907912482488,-0.9601981363041127,51.12758031131315,43.7878623679575,-0.4705298298500651,-0.2279537649808958,6.228529772192232,12.766040603346909,21.491046477693722,3.0,-3.5634040657748756,0.5909992218017521,-6.521693473765566,7.7036919173690706,-2.965347125981907,4.147345569585411,5.22376326895629,68.44547153094999,21.946358017306892,3.556346347783656,7,0.13000106811522016,1.7000007629394531,5.537502288818359,8.634998321533203,14.6300048828125,3,0.07247612626596034,-1.080377321056571,116.70999908447266,1.3728254859427502,118.51000213623048,1.3809454608867833,114.3499984741211,0.07247612626596034
6839,2022-07-08,116.77999877929688,118.66000366210938,115.5,117.3000030517578,1052300.0,-0.004263301545056497,-1.0519492100608865,-0.26943222292058766,58.77131001238693,45.93732521881353,0.2396584135721298,-0.344165661967736,6.392715242351102,12.95970749793372,21.514392250329475,3.160003662109375,-2.7815720743168413,0.4709991455078182,-5.655272563878569,6.597270854894205,-2.5921367091853824,3.534135000201019,5.50128797305959,60.827241575182015,9.00253032297885,3.063135854693196,7,0.6300010681152202,2.200000762939453,5.48750114440918,9.134998321533203,15.430007934570341,4,0.05822917556806262,1.8435907912482488,117.27999877929688,-1.080377321056571,116.70999908447266,1.3728254859427502,118.51000213623048,0.05822917556806262
6840,2022-07-11,115.44000244140624,117.30999755859376,115.0500030517578,116.11000061035156,1024000.0,-0.01147453632383666,-2.1172403632651555,1.288447430969281,52.28446116626846,46.92490611661002,0.9997123327714519,0.3838668558511529,7.399870148966798,13.998116500416941,21.668730463362127,2.259994506835966,-2.2526272981677096,-0.46799736022950356,-5.591227625985141,4.655232905526134,-3.0296124931073223,2.093617772648315,6.623258520971461,44.525585384235384,-7.922013003345292,2.561615132877817,7,1.9699974060058594,3.5399971008300923,6.487497329711928,10.474994659423842,18.91000366210939,0,0.08575878107339197,-1.0519492100608865,116.77999877929688,1.8435907912482488,117.27999877929688,-1.080377321056571,116.70999908447266,0.08575878107339197
6841,2022-07-12,115.83000183105469,117.5500030517578,115.31999969482422,116.0,1012600.0,0.0033783730197545214,-2.747897112376239,0.2537293037873731,53.94007580282231,48.87532057246938,-0.3872964230783822,-0.34765550373703036,6.571860130636381,13.237556035327884,21.10633366637593,2.2300033569335795,-1.5663325518737565,0.12750205993651775,-4.631533729982706,4.886537849855742,-2.252015835023087,2.5070199548961227,6.019593857143818,25.932500830018718,-27.246931829932173,2.3795178949596103,7,-0.14000320434570312,3.0199966430664062,5.79499626159668,10.08499526977539,16.86999511718753,1,0.08598807672471542,-2.1172403632651555,115.44000244140624,-1.0519492100608865,116.77999877929688,1.8435907912482488,117.27999877929688,0.08598807672471542
6842,2022-07-13,116.3000030517578,117.0999984741211,113.08000183105469,113.52999877929688,1095100.0,0.004057681198940566,-1.190734958443686,-16.294318283816448,52.26227102669493,50.71636114774805,-0.7478169679715307,-0.6941533242055868,5.730235135940916,12.377283229359378,19.762768532897752,4.019996643066406,-1.5063127614786822,0.4965030670165902,-4.220978042126575,5.213984176159755,-1.8622374875549923,2.8552436215881727,5.340200667745094,57.70609613033929,4.773043698143653,2.35874055457158,7,-0.6100044250488139,2.5499954223632955,5.324995040893569,9.61499404907228,16.0699920654297,2,0.11676699462347484,-2.747897112376239,115.83000183105469,-2.1172403632651555,115.44000244140624,-1.0519492100608865,116.77999877929688,0.11676699462347484
6843,2022-07-14,116.16000366210938,116.6500015258789,114.27999877929688,114.69000244140624,1322600.0,-0.0012037780393360231,-1.0698636708911367,0.5306855427328142,51.08781125575872,52.40846549722781,-0.2780611482049835,-0.40727881922227027,5.454827057581838,12.218197306017998,18.346595470103388,2.3700027465820312,-1.7670609535290964,0.2500034332275334,-4.394504934116398,4.894511800571465,-2.072250750444425,2.572257616899492,5.274995928071817,55.197147318364415,3.812845168884053,2.3222541836719643,7,-0.2700042724609375,2.0949974060058594,5.464994430541992,9.754993438720703,12.910003662109403,3,0.12112596093193151,-1.190734958443686,116.3000030517578,-2.747897112376239,115.83000183105469,-2.1172403632651555,115.44000244140624,0.12112596093193151
6844,2022-07-15,117.08999633789062,118.72000122070312,116.4800033569336,117.51000213623048,1002900.0,0.008006135041855211,-1.731718436710598,-0.2857179929000048,43.94478571787667,52.64186661854042,-0.6545177092015706,-1.3647117840841645,4.180980533342705,10.961312904779163,17.39559403299541,2.55999755859375,-1.1432361459075935,1.1529964447021541,-3.5134037895500967,5.819396678954405,-1.1802036724239713,3.4861965618282795,4.143903205555304,71.099201077855,24.675356283948624,2.333200117126129,7,-1.1999969482421875,1.1650047302246094,4.597505569458008,8.825000762939453,10.050003051757812,4,0.12656937217294084,-1.0698636708911367,116.16000366210938,-1.190734958443686,116.3000030517578,-2.747897112376239,115.83000183105469,0.12656937217294084
6845,2022-07-18,116.43000030517578,118.68000030517578,116.01000213623048,117.6999969482422,922100.0,-0.005636656019787245,-1.530812370507793,3.023759786379834,36.904752389637096,50.469719481176355,0.3705188557181174,-0.36176044378436245,4.455606451019733,11.300673288036165,15.894171806245005,2.6699981689452983,-0.36056810313843357,0.2635002136230469,-3.9874894518970336,4.514489879143127,-1.8619946191369934,2.388995046383087,4.606821192469582,59.39714249383832,17.66915050859558,2.125494832760038,7,0.1100006103515625,1.8250007629394531,7.032501220703125,9.484996795654297,10.540000915527344,0,0.13553213404904496,-1.731718436710598,117.08999633789062,-1.0698636708911367,116.16000366210938,-1.190734958443686,116.3000030517578,0.13553213404904496
6846,2022-07-19,120.19000244140624,120.5500030517578,117.25,117.25,820600.0,0.03229410054431914,-1.2448981710228473,-2.314968671340397,64.19411102161206,51.61301763381892,-3.493491973274189,-3.8472476502238777,0.4739645962866206,7.316085100020686,14.58028214294986,4.120002746582017,0.6167621970665209,3.724002075195301,-0.7801308959633673,8.22813504635397,1.471935589615967,5.976068560774635,0.6536825713545795,95.18071550840152,49.289092437116025,2.252066485579336,7,-3.374999999999986,-2.9900016784667827,2.897495269775405,5.724994659423842,7.4899978637695455,1,0.11781349009467346,-1.530812370507793,116.43000030517578,-1.731718436710598,117.08999633789062,-1.0698636708911367,116.16000366210938,0.11781349009467346
6847,2022-07-20,121.88999938964844,122.83000183105469,120.41000366210938,120.4800033569336,893400.0,0.014144245891591245,-2.1225875044915115,0.47959008906143186,71.79348540441828,53.909229310830604,-4.896335651347172,-5.16713181677963,-1.5159840317999596,5.358870174360163,13.525828817174885,2.6399993896484517,1.3128506453718956,5.01449890136719,0.09880011498795227,9.930197687746428,2.5566495081775713,7.472348294556809,-10.510002136230483,89.00582332291691,37.382723800906064,2.457849393189621,7,-3.93499755859375,-4.689998626708984,0.3449993133544922,4.024997711181641,8.759994506835938,2,0.08868650104786058,-1.2448981710228473,120.19000244140624,-1.530812370507793,116.43000030517578,-1.731718436710598,117.08999633789062,0.08868650104786058
6848,2022-07-21,121.69000244140624,121.86000061035156,119.6999969482422,120.83999633789062,827800.0,-0.0016407986647277717,2.630250807816563,0.6028429043725652,74.00562395897123,55.60193086045108,-4.4756569598308005,-4.6901567088436735,-1.4533735175665896,5.241830240672286,12.268765908945351,2.190002441406236,1.1102189007754504,4.486001968383775,-0.7999050361645885,9.771908972932138,1.8430484661095932,7.1289554706579565,-10.081005096435547,83.28446567946897,25.842881523621976,2.6429535022741844,7,-3.7350006103515483,-4.490001678466783,-1.0500030517577983,4.224994659423842,3.279998779296889,3,0.08776392851930193,-2.1225875044915115,121.88999938964844,-1.2448981710228473,120.19000244140624,-1.530812370507793,116.43000030517578,0.08776392851930193
6849,2022-07-22,121.3499984741211,123.56999969482422,120.5,122.13999938964844,774200.0,-0.002794017260775883,-1.4658653242189057,-0.9294061680968094,70.63680285022804,57.64107993644659,-3.82105018912965,-4.107904347705045,-1.3152453790311256,5.257366207426614,11.530129032243488,3.0699996948242188,1.134242677008416,3.8584980010986385,-1.6795467441373262,9.396542746334603,1.0894756284806562,6.627520373716621,-9.51658103942873,70.6348950049651,8.668934501860512,2.769022372617982,7,-3.0249977111816406,-4.084999084472656,-0.9650001525878906,4.564998626708984,3.349998474121108,4,0.06361770867054473,2.630250807816563,121.69000244140624,-2.1225875044915115,121.88999938964844,-1.2448981710228473,120.19000244140624,0.06361770867054473
6850,2022-07-25,118.77999877929688,122.0,117.31999969482422,122.0,1144600.0,-0.0211784073105884,1.9068313857060268,4.075946188687263,50.8783242123028,57.30088531527776,-0.8129368916564061,-1.7065202447693366,1.1926149988270396,7.569764347571024,11.097603134570454,4.680000305175781,1.1850584163895803,1.3399982452392578,-4.125953155093939,6.805949645572454,-1.3929774549273475,4.072973945405863,-6.477118054199238,24.208842613550626,-36.54240360913825,2.732975700166598,7,-0.4549980163574219,-1.5149993896484375,1.522500991821289,7.134998321533203,4.5999984741210795,0,0.07038222509064962,-1.4658653242189057,121.3499984741211,2.630250807816563,121.69000244140624,-2.1225875044915115,121.88999938964844,0.07038222509064962
6851,2022-07-26,115.11000061035156,117.62000274658205,115.06999969482422,117.31999969482422,1102500.0,-0.030897442386444873,-1.2270760107278031,0.6863348592116612,45.35962851360747,56.533925036045815,3.0666830273288497,1.503424669434139,4.670471783028205,10.948943904164949,11.573998127255782,3.7099990844726562,0.9225646609326787,-1.988999938964838,-7.115959626615549,3.137959748685873,-4.552479782790201,0.5744799048605245,-2.3564351264648593,0.47059900620404416,-57.659340063004706,2.5634798438253577,7,3.8149986267089844,2.3649978637695312,4.469999313354492,10.499996185302734,8.599998474121094,1,0.1030318873031526,1.9068313857060268,118.77999877929688,-1.4658653242189057,121.3499984741211,2.630250807816563,121.69000244140624,0.1030318873031526
6852,2022-07-27,121.47000122070312,121.83999633789062,116.6500015258789,116.80999755859376,1206800.0,0.05525150357595976,-1.0843370540706991,-2.108599815651651,59.09684203133521,57.4238173444432,-2.7746102267393553,-4.590225779218116,-1.937133727785323,4.449194556124809,10.95211142018903,6.7299957275390625,1.1544517392287048,4.052500534057614,-1.336336663185051,9.44133773130028,1.3580819354362745,6.746919132678954,-8.283778368378918,75.29413559857537,17.7061049354865,2.6944185986213363,7,-2.1500015258789062,-3.9950027465820312,-2.1875,4.139995574951172,4.459999084472656,2,0.05112372620454231,-1.2270760107278031,115.11000061035156,1.9068313857060268,118.77999877929688,-1.4658653242189057,121.3499984741211,0.05112372620454231
6853,2022-07-28,126.58000183105469,126.66999816894531,121.0500030517578,121.5,1697100.0,0.042068004931250735,1.1368825043006097,1.0901282916063662,67.72794623426782,60.06639073515333,-6.9857174495460725,-9.169318537499862,-7.185983250399602,-0.7546951833890319,10.218654150861225,5.619995117187514,1.467225473739859,8.527001190185544,2.018263389392118,15.03573899097897,5.272632289788831,11.781370090582257,-12.978427905030486,99.22416939888913,40.30900531812428,3.254368900396715,7,-5.710002899169922,-7.555004119873047,-7.2975006103515625,-0.9700050354003906,-1.410003662109375,3,0.0321535156150643,-1.0843370540706991,121.47000122070312,-1.2270760107278031,115.11000061035156,1.9068313857060268,118.77999877929688,0.0321535156150643
6854,2022-07-29,124.48999786376952,126.98999786376952,124.02999877929688,126.6999969482422,2380000.0,-0.0165113283066205,1.1218624467104856,-0.43503903304968977,65.93870737756484,63.29238573381196,-4.1746426209420235,-6.51800977024773,-5.346762631811842,1.4558449501146669,9.307476243356918,2.959999084472642,1.8008441099599253,5.868497467040996,-0.8100470865332454,12.547042020615237,2.529225190253868,9.207769743828123,-10.104318483170047,79.0268424158558,17.5358906811327,3.339272276787123,7,-3.459999084472642,-5.305000305175781,-5.207496643066392,1.1199989318847798,-1.2799987792968608,4,0.0038557584156992952,1.1368825043006097,126.58000183105469,-1.0843370540706991,121.47000122070312,-1.2270760107278031,115.11000061035156,0.0038557584156992952
6855,2022-08-01,124.75,125.95999908447266,122.83000183105469,123.52999877929688,1016800.0,0.0020885383620539155,-1.3893153333643946,-0.5520369801393934,65.78202389032244,63.468820497002014,-3.4982145169251595,-6.280948320995918,-5.552470375821088,1.2405562443295537,8.348934424671176,3.1299972534179688,2.2395943428273313,5.608499526977539,-1.285721158073926,12.502720212029004,2.1613891844518065,9.055609869503272,-9.35597514074692,81.20806872600622,14.590522143875717,3.447110342525733,8,-3.720001220703125,-5.565002441406264,-6.167499542236328,0.8599967956542969,3.300003051757784,0,-0.00040082606619473715,1.1218624467104856,124.48999786376952,1.1368825043006097,126.58000183105469,-1.0843370540706991,121.47000122070312,-0.00040082606619473715
6856,2022-08-02,124.13999938964844,125.66999816894531,123.4499969482422,124.0,795200.0,-0.0048897844517159506,-2.5806312680736454,0.1147534832528704,63.80281342043025,62.58096805433667,-2.535631863505074,-5.510038742035249,-4.803555475346258,1.7987693052506302,8.190273686249553,2.220001220703111,2.852448498371487,4.716999053955078,-2.5198973784562355,11.953895486366392,1.0985508377494284,8.335447270160728,-7.818296690034046,72.437142325889,4.498520759230928,3.6184482162056555,8,-3.1100006103515625,-4.955001831054702,-6.822500228881836,1.4699974060058594,6.320007324218778,1,-0.006122137425222607,-1.3893153333643946,124.75,1.1218624467104856,124.48999786376952,1.1368825043006097,126.58000183105469,-0.006122137425222607
6857,2022-08-03,126.87000274658205,127.31999969482422,123.80999755859376,124.7300033569336,960500.0,0.021991327294635488,1.3092170316570286,15.285776566757594,67.27976738100027,61.83365065678434,-5.0119980972566225,-7.841911856253432,-7.346517685062295,-0.99657302240918,8.453921007091305,3.5100021362304545,3.823630959389135,6.93900222778322,-0.8975701670417493,14.77557462260819,3.0207160303707354,10.857288425195705,-9.694836433835249,92.8230113370189,22.31130860750133,3.918286197412485,8,-5.675003051757827,-7.520004272460952,-8.760004043579116,-1.2600059509277486,4.169990539550739,2,-0.024907413838568093,-2.5806312680736454,124.13999938964844,-1.3893153333643946,124.75,1.1218624467104856,124.48999786376952,-0.024907413838568093
6858,2022-08-04,125.77999877929688,127.3499984741211,125.51000213623048,126.43000030517578,801500.0,-0.008591502669566542,-2.0924443019715198,-0.30373911741427423,63.94863545318588,61.09052094600188,-3.6663744019335525,-6.411162171673993,-6.08344031405278,0.04296523590431889,8.501404115423654,1.8399963378906108,3.8863025549656527,5.423998260498053,-2.723030105726224,13.571026626722329,1.3504840773859144,9.49751244361019,-7.590349128342339,65.26546768054419,-4.958273759852659,4.073514183112136,8,-4.569999694824219,-6.415000915527344,-7.57499885559082,-0.17000198364257812,7.9499969482421875,3,0.0011925705782691587,1.3092170316570286,126.87000274658205,-2.5806312680736454,124.13999938964844,-1.3893153333643946,124.75,0.0011925705782691587
6859,2022-08-05,123.58000183105469,125.87000274658205,123.5,124.6500015258789,667200.0,-0.017490832959081715,-2.853652485128947,1.6461495123067713,60.9360650400432,62.20804770463971,-1.2480291876034642,-3.874239803940256,-3.679495303293834,2.2559932087734182,8.655996570794061,2.3700027465820455,3.5960246752344176,2.8840011596679744,-5.202000157040601,10.97000247637655,-1.1589994986863132,6.927001818022262,-4.291110321320161,16.59293267729494,-52.72829502801686,4.04300065835429,8,-2.3700027465820312,-4.215003967285156,-5.375001907348633,2.0299949645996094,5.130004882812528,4,0.012866129748600352,-2.0924443019715198,125.77999877929688,1.3092170316570286,126.87000274658205,-2.5806312680736454,124.13999938964844,0.012866129748600352
6860,2022-08-08,125.33999633789062,127.18000030517578,123.7300033569336,123.7300033569336,805000.0,0.014241742035592475,-3.2857291790072267,-1.5046667664905489,58.390344553274005,63.65590504238043,-2.212274068421266,-5.116867679037966,-5.383358565076406,0.5163626268776795,8.827441789353069,3.5999984741210938,3.3264045680148513,4.148995971679682,-3.793056216316245,12.091048159675609,0.17796987768171846,8.120022065677645,-5.083771992429718,48.46150385088629,-16.862102642260666,3.9710260939979607,8,-3.339996337890625,-5.774997711181641,-7.029996871948242,0.2700004577636719,4.960006713867159,0,-0.016993755510219866,-2.853652485128947,123.58000183105469,-2.0924443019715198,125.77999877929688,1.3092170316570286,126.87000274658205,-0.016993755510219866
6861,2022-08-09,125.79000091552734,125.83000183105469,123.91000366210938,125.0500030517578,826100.0,0.0035902711886444116,3.682924106104448,0.4596280061604164,56.62364163004653,63.3811049977928,-1.1041117180218407,-5.040883967199349,-5.931067761732891,0.00491965229812763,9.06704527299655,1.9199981689453125,3.196202965562634,4.101000595092771,-3.672941549433176,11.874942739618717,0.21402952282980436,7.987971667355737,-4.68252367462722,59.48056683451342,-2.7297754070823217,3.886971072262971,8,-1.5900001525878906,-6.225002288818359,-7.480001449584961,-0.18000411987304688,4.639991760253878,1,0.017966468874963448,-3.2857291790072267,125.33999633789062,-2.853652485128947,123.58000183105469,-2.0924443019715198,125.77999877929688,0.017966468874963448
6862,2022-08-10,129.8800048828125,130.92999267578122,127.91000366210938,128.35000610351562,1333500.0,0.03251453960980366,-1.5062111407984975,2.0675718866309545,62.28622598561748,62.77646941460942,-4.331169914145832,-8.496989076574835,-10.103890774805024,-4.135498462085863,9.208225385962782,5.139991760253878,3.8146569393983185,7.51200447082519,-0.6429782476449191,15.666987189295313,3.4345131115901353,11.589495830060244,-8.023425093925866,85.86825265129455,25.236242659042745,4.077491359235061,8,-3.0000076293945455,-7.8750076293945455,-11.570005416870117,-4.270008087158203,-0.20001220703127842,2,0.004465674539957387,3.682924106104448,125.79000091552734,-3.2857291790072267,125.33999633789062,-2.853652485128947,123.58000183105469,0.004465674539957387
6863,2022-08-11,130.22999572753906,132.22000122070312,130.08999633789062,130.85000610351562,1029300.0,0.002694724604009213,-3.7332960344506043,-0.4052358631694425,63.317330828951675,62.485205353652404,-4.59184186847466,-8.15706179901818,-10.500813822982423,-4.58531533200842,9.435247591462545,2.339996337890625,4.929540222581807,7.158495712280271,-1.1673207359701792,15.484312160530706,2.995587488155053,11.321403936405488,-7.103138134487182,77.17883928227705,17.076326379159937,4.16290822412522,8,-2.7049942016601562,-7.579994201660156,-11.91999626159668,-4.619998931884766,2.3000030517578125,3,0.006219746488269617,-1.5062111407984975,129.8800048828125,3.682924106104448,125.79000091552734,-3.2857291790072267,125.33999633789062,0.006219746488269617
6864,2022-08-12,131.91000366210938,131.94000244140622,130.27000427246094,130.92999267578122,753000.0,0.012900314748417463,2.2115085536548644,-1.5806364285187375,70.23112472045153,62.979549890333416,-5.708996640535204,-9.13839480396507,-12.17470519665261,-6.317273871835653,10.222350360030804,1.710006713867159,5.341927901503013,8.097503280639643,-0.6157705905818602,16.810777151861146,3.740866345028877,12.454140216250394,-7.3282430886333,96.34867330277382,30.39611644550652,4.356636935610753,8,-4.075004577636719,-9.260002136230469,-13.715003967285156,-7.195003509521484,0.839996337890625,4,0.013797225493918042,-3.7332960344506043,130.22999572753906,-1.5062111407984975,129.8800048828125,3.682924106104448,125.79000091552734,0.013797225493918042
6865,2022-08-15,132.21000671386722,133.0,130.19999694824222,131.24000549316406,1113800.0,0.002274300988773348,1.1960913377533946,0.9897860679475605,79.40164383446634,64.71275326967076,-5.408248846004469,-8.63848391124742,-12.560081284462115,-6.681103617444222,11.011438416672434,2.800003051757784,5.061955809786866,7.608506011962916,-1.1477464608835533,16.36475848480937,3.2303797755396886,11.986632248386144,-6.40612763683481,91.30920127173444,16.368323626472375,4.3781262364232285,8,-3.960006713867216,-9.170005798339872,-14.015007019042997,-7.495006561279325,-0.9300079345703409,0,-0.02647303397824341,2.2115085536548644,131.91000366210938,-3.7332960344506043,130.22999572753906,-1.5062111407984975,129.8800048828125,-0.02647303397824341
6866,2022-08-16,134.35000610351562,135.30999755859378,131.30000305175778,131.77000427246094,1073700.0,0.016186364730166547,-1.2784032043418092,2.6597923548843014,75.90506166731927,65.67111930148398,-6.64661435298963,-10.1854737116943,-14.726885273329103,-8.856208551429305,12.468031518723567,4.009994506835994,5.05313462968779,9.040505218505857,-0.4711336681857574,18.55214410519747,4.284685775160057,13.79632466185167,-7.250825260349046,87.0271317989299,11.629822335955083,4.75581944334581,8,-4.94500732421875,-10.155006408691392,-16.155006408691406,-10.315006256103516,-8.900009155273423,1,-0.030145164627959464,1.1960913377533946,132.21000671386722,2.2115085536548644,131.91000366210938,-3.7332960344506043,130.22999572753906,-0.030145164627959464
6867,2022-08-17,132.69999694824222,134.1300048828125,132.08000183105472,132.58999633789062,963100.0,-0.012281422257637176,-2.6283573020053987,0.04263586522596513,64.2990376991484,65.71005288436871,-4.5624415287215925,-8.099340089295126,-13.12791990986571,-7.274567962352563,13.748597232895198,2.270004272460909,5.02412354057752,6.849996185302757,-3.0635478960294336,16.763540266634948,1.8932241446366618,11.806768225968852,-3.9586527619902085,50.00000000000028,-21.45873792090031,4.956772040666092,8,-3.294998168945341,-8.504997253417983,-15.429998397827177,-9.2700004577637,-10.309997558593778,2,-0.01710628729966268,-1.2784032043418092,134.35000610351562,1.1960913377533946,132.21000671386722,2.2115085536548644,131.91000366210938,-0.01710628729966268
6868,2022-08-18,132.3699951171875,133.05999755859378,131.22000122070312,132.52000427246094,723800.0,-0.0024868262143474817,1.9918743564613453,-1.3637120266330225,70.06107004856158,66.72394232975964,-3.5753267965917814,-7.302603724881976,-12.821288809920475,-6.974033292735868,15.174495308784117,1.8399963378906534,5.134949284509162,5.98599472045899,-4.132501323040401,16.10449076395838,0.9267466987093087,11.045242742208686,-2.3149202564671327,42.46571251967014,-26.877584775823074,5.059248021749694,8,-2.849994659423828,-7.574996948242173,-15.099996566772461,-8.939998626708984,-11.209991455078125,3,-0.02032184438040363,-2.6283573020053987,132.69999694824222,-1.2784032043418092,134.35000610351562,1.1960913377533946,132.21000671386722,-0.02032184438040363
6869,2022-08-19,129.07000732421878,131.58999633789062,128.35000610351562,131.25,779000.0,-0.02493002881844364,1.2657390413589995,14.532397518054943,59.5238223387787,66.84988430592684,0.654100653150465,-3.578045999661981,-9.566413443595422,-3.7313040712317758,15.93694493986022,4.019989013671875,4.8044323431421105,2.3000064849853743,-7.596482540410051,12.1964955103808,-2.6482380277123525,7.248250997683087,6.239990234375,10.344857825620256,-55.122458072469996,4.948244512697716,8,0.5399932861327841,-3.88000869750978,-11.997507095336942,-5.640010833740263,-5.490005493164091,4,0.026807091181042075,1.9918743564613453,132.3699951171875,-2.6283573020053987,132.69999694824222,-1.2784032043418092,134.35000610351562,0.026807091181042075
6870,2022-08-22,127.13999938964844,127.16999816894531,125.75,127.16000366210938,1002600.0,-0.014953186836987098,70.01182754673789,0.009176302601002443,56.24999602635953,66.80836812773939,3.2031341989912505,-1.0430949250349215,-7.6752160886215535,-1.934866084075452,16.92838724899053,3.3200073242187784,4.63877431856551,-0.048001480102541905,-9.201886325700059,9.10588336549499,-4.624943902901293,4.528940942696224,8.030798339843784,14.539746282664309,-47.97858755992959,4.576942422798765,8,3.3899993896484375,-1.950000762939439,-10.067499160766602,-4.804996490478501,0.5800018310546875,0,0.044124592081823844,1.2657390413589995,129.07000732421878,1.9918743564613453,132.3699951171875,-2.6283573020053987,132.69999694824222,0.044124592081823844
6871,2022-08-23,126.97000122070312,128.92999267578122,126.77999877929688,127.94000244140624,762800.0,-0.0013370943036133953,-2.185161742432763,48.48970251716176,50.233205287196355,65.4691436056926,3.9762646790300096,0.06427755561520598,-7.433326708877473,-1.8576711692678316,17.597690286789973,2.1499938964843466,4.753575689058138,-0.8109996795654268,-7.995135561350111,6.373136202219257,-4.403067620457762,2.781068261326908,7.823964599609411,14.558478637707758,-42.303696400171404,3.5920679408923384,8,3.55999755859375,-1.7800025939941264,-9.572500228881836,-4.634998321533189,2.3500061035156534,1,0.03394500682962098,70.01182754673789,127.13999938964844,1.2657390413589995,129.07000732421878,1.9918743564613453,132.3699951171875,0.03394500682962098
6872,2022-08-24,127.68000030517578,128.55000305175778,124.61000061035156,126.4499969482422,1116100.0,0.005591864831429927,1.653192391178731,-1.2680431020921858,54.51092368904683,64.49065392348095,3.2646940101324162,-0.1650942608984991,-7.879235338647476,-2.6778845694545055,18.470745659920937,3.9400024414062216,4.912913167336839,-0.41150054931640057,-6.955430954959439,6.132429856326624,-3.68346575213792,2.860464653505119,6.752206882324259,36.3313704564455,-18.663647999637462,3.2719652028215154,8,2.279998779296875,-2.4900016784667827,-10.67249870300293,-6.210002899169922,-1.3600006103515625,2,-0.017465565097145253,-2.185161742432763,126.97000122070312,70.01182754673789,127.13999938964844,1.2657390413589995,129.07000732421878,-0.017465565097145253
6873,2022-08-25,130.64999389648438,130.66999816894528,127.97000122070312,128.22999572753906,854000.0,0.023261227946505647,1.1951134791805211,1.96747281647947,66.19329242421807,64.04200589056612,0.4029130599223265,-2.9666416431709592,-10.537122436877155,-5.695955803487664,18.61581633967412,2.989997863769503,5.226289799485443,2.3549934387206974,-4.243928084942496,8.953914962383877,-0.9444673231108993,5.654454200552294,3.192880896386754,86.53290806901873,25.578149019259115,3.299460761831591,8,-0.6899948120117188,-5.459995269775376,-13.072492599487305,-9.584995269775405,-5.239990234375,3,-0.06322231069815765,1.653192391178731,127.68000030517578,-2.185161742432763,126.97000122070312,70.01182754673789,127.13999938964844,-0.06322231069815765
6874,2022-08-26,124.97000122070312,130.8699951171875,124.66000366210938,130.75,741100.0,-0.0434748789983227,1.0631238498856856,-2.388431054811882,49.28156287924757,60.69533022887515,5.581940108291917,2.8998313562701554,-4.685830018290176,-0.11703744176477926,18.411671785876873,6.209991455078125,4.841937452815159,-3.3489994049072322,-9.892914860600285,3.194916050785821,-6.620957132753745,-0.07704167706070564,8.31890112121684,5.750813518421469,-54.438559155998874,3.2719577278465266,8,4.989997863769531,0.21999740600587359,-7.392499923706055,-4.115001678466797,7.25,4,-0.03048729712233189,1.1951134791805211,130.64999389648438,1.653192391178731,127.68000030517578,-2.185161742432763,126.97000122070312,-0.03048729712233189
6875,2022-08-29,124.6999969482422,125.4800033569336,123.3499984741211,123.73999786376952,727000.0,-0.0021605526912341633,-1.4482844803016683,-0.16608984207942457,47.86858822781726,57.58016651337492,5.2239764769309005,3.33698648328685,-4.0922908218267935,0.0775580063844643,18.420678857968635,2.1300048828125,4.354850310869551,-3.6165035247802706,-10.166195959815767,2.9331889102552253,-6.891349742298004,-0.34165730726252264,8.068171289783649,17.952115382469415,-40.57843520570202,3.274846217517745,8,4.040004730224595,0.4900016784667969,-6.904996871948256,-4.354999542236342,8.400009155273423,0,-0.008981516797088474,1.0631238498856856,124.97000122070312,1.1951134791805211,130.64999389648438,1.653192391178731,127.68000030517578,-0.008981516797088474
6876,2022-08-30,123.37999725341795,126.1500015258789,122.70999908447266,125.45999908447266,700800.0,-0.010585402783707565,-1.0116984112112004,-2.166670640313392,35.74559444205187,54.40756170703086,5.39117595722918,4.845563946545909,-2.533505638982504,1.3301537214814374,18.45104861664595,3.44000244140625,3.398115597036252,-4.898503112792994,-11.55811839794832,1.761112172362317,-8.228310755370657,-1.5686954702153315,8.634717403495515,8.210765866296493,-44.92593874451453,3.3298076425776557,8,4.505001068115263,1.810001373291044,-5.584997177124009,-3.069995880126939,6.129997253417983,1,0.035175912335051907,-1.4482844803016683,124.6999969482422,1.0631238498856856,124.97000122070312,1.1951134791805211,130.64999389648438,0.035175912335051907
6877,2022-08-31,123.70999908447266,125.11000061035156,122.81999969482422,123.80999755859376,1050100.0,0.0026746785411000396,-1.436174745855569,0.048076147159159935,35.68921244776564,50.588466418053535,4.080995666886395,4.497261107208232,-2.5998451318696993,0.9737408447622329,18.15350278603229,2.2900009155273438,2.1057664902277224,-4.410501098632807,-11.354681805933438,2.5336796086678106,-7.882591452283123,-0.938410744982491,7.374244015196723,12.254907918960082,-36.27747102521005,3.472090353650309,8,3.4399986267089844,2.270000457763686,-5.510000228881836,-3.3999977111816406,1.9800033569335795,2,0.04534805821084409,-1.0116984112112004,123.37999725341795,-1.4482844803016683,124.6999969482422,1.0631238498856856,124.97000122070312,0.04534805821084409
6878,2022-09-01,125.93000030517578,125.95999908447266,122.29000091552734,122.94000244140624,917300.0,0.01794520440653513,1.4065597882777303,-29.90043488211995,37.17838028475441,48.10563952316194,0.9514703617239775,2.412778212020271,-4.570729294899024,-1.2668962317831927,17.90943077433532,3.6699981689453125,0.8779706580358777,-2.197999954223633,-9.131853366446279,4.7358534579990135,-5.66492666033497,1.2689267518876903,4.316818392973914,42.424263980786,-0.057210185198492525,3.4669267061113267,9,0.6499977111816406,2.25,-7.532501220703125,-5.619998931884766,0.7399978637695312,3,0.0030969537735514585,-1.436174745855569,123.70999908447266,-1.0116984112112004,123.37999725341795,-1.4482844803016683,124.6999969482422,0.0030969537735514585
6879,2022-09-02,125.16999816894531,127.93000030517578,124.37999725341795,127.4800033569336,851800.0,-0.006035115813457503,1.2118405384785502,-0.7725775379237279,35.1976263534315,45.766487337281056,1.2293582907791034,3.4762348323867513,-3.580779202536391,-0.533915222130446,18.37421827944368,3.5500030517578267,0.09045718348572507,-3.037501907348627,-9.785774468695678,3.7107706539984235,-6.4116381880221525,0.3366343733248982,4.122002395289712,51.06378661501043,14.149025218216238,3.3741362806735284,9,1.4099998474121094,3.6300010681152344,-5.222499847412109,-4.859996795654297,3.3600006103515625,4,0.001917436260086225,1.4065597882777303,125.93000030517578,-1.436174745855569,123.70999908447266,-1.0116984112112004,123.37999725341795,0.001917436260086225
6880,2022-09-06,123.20999908447266,126.87999725341795,122.36000061035156,125.97000122070312,1109000.0,-0.015658697077131745,-1.026904740318273,1.1948034361923132,26.398288687902493,43.11816327069285,2.875668655653243,5.553193103554605,-1.5445881121227814,1.3235226398213626,18.384164408697195,4.519996643066392,-0.9072385760422321,-4.891001129150396,-11.89230493598538,2.1103026776845866,-8.391653032567888,-1.3903492257329049,5.241761521917454,16.31202603734075,-13.674632288259062,3.5006519034174897,9,3.3699989318847656,5.590000152587891,-3.1025009155273438,-2.8999977111816406,7.049995422363281,1,0.07312719911679588,1.2118405384785502,125.16999816894531,1.4065597882777303,125.93000030517578,-1.436174745855569,123.70999908447266,0.07312719911679588
6881,2022-09-07,128.05000305175778,128.07000732421878,123.02999877929688,123.58999633789062,1127700.0,0.03928255826028226,1.2399962022697921,-1.6159432108116074,41.321397794281296,41.65266039349668,-2.005976022243445,0.9393447634913059,-6.318932371664147,-3.6085453559271485,18.497670656702773,5.040008544921903,-1.3807330982293848,-0.16399726867678055,-7.0806927635384795,6.752698226184918,-3.62234501610763,3.294350478754069,-5.76000213623044,99.65390570448307,69.21634252879788,3.458347747430853,9,-1.4700050354003622,0.7499961853027628,-7.942504882812472,-7.7400016784667685,4.919998168945341,2,0.039437742533412035,-1.026904740318273,123.20999908447266,1.2118405384785502,125.16999816894531,1.4065597882777303,125.93000030517578,0.039437742533412035
6882,2022-09-08,130.46000671386722,130.53999328613278,127.0,127.41000366210938,957300.0,0.018820801286004718,1.205619649282948,0.6838561570489791,46.69208741538168,39.48585983695931,-4.447910572581478,-1.5019863007469496,-8.413733051843252,-6.095457837676435,17.802226312161352,3.539993286132784,-1.5889721441311906,2.2170063018799055,-4.733879550219001,9.167892153978812,-1.2584366241695477,5.692449227929359,-8.100006103515653,99.03046489411847,67.21802893211635,3.4754429260494497,9,-3.880008697509794,-1.660007476806669,-10.352508544921903,-11.25000762939456,-0.4400024414062784,3,-0.007282018688799408,1.2399962022697921,128.05000305175778,-1.026904740318273,123.20999908447266,1.2118405384785502,125.16999816894531,-0.007282018688799408
6883,2022-09-09,131.03999328613278,131.85000610351562,130.05000305175778,130.92999267578122,705100.0,0.004445703989097716,1.0808968151068186,0.03606573779923422,53.76670443922905,39.984208899179464,-5.550446716227697,-2.127243354470721,-8.625625839646688,-6.76876237544721,16.944745778879227,1.800003051757841,-1.5899528277672914,2.7564929962157976,-4.25233723975407,9.765323232185665,-0.7479221217691361,6.260908114200731,-8.352792968749966,91.46456956251166,54.5846359174473,3.5044151179849337,9,-3.9699897766112997,-2.239994049072237,-10.767494201660128,-11.829994201660128,0.9000091552734375,4,-0.040827160552767694,1.205619649282948,130.46000671386722,1.2399962022697921,128.05000305175778,-1.026904740318273,123.20999908447266,-0.040827160552767694
6884,2022-09-12,133.72999572753906,133.77999877929688,131.55000305175778,132.25,876200.0,0.020528102710845708,1.8227761306460228,13.454431960049938,62.24451723858325,41.58153434482013,-7.674190560548837,-4.9264891654499365,-10.884508695929128,-9.581457174571739,16.180685805020218,2.740005493164091,-1.684721779326523,5.355495834350592,-1.8946910721573431,12.605682740858512,1.7304023810966385,8.980589287604559,-10.493027062988276,99.56214483559387,57.38372458019755,3.6250934532539625,9,-5.694995880126953,-4.929996490478516,-13.442497253417969,-14.519996643066406,-0.2899932861328409,0,-0.05279292443093886,1.0808968151068186,131.03999328613278,1.205619649282948,130.46000671386722,1.2399962022697921,128.05000305175778,-0.05279292443093886
6885,2022-09-13,128.71000671386722,131.33000183105472,128.22000122070312,130.30999755859378,965800.0,-0.03753824253385574,-1.410851475310911,-1.0810780159392945,52.739305148115136,43.4697244232716,-2.26360490900899,-0.1919996841719751,-5.522496561357229,-4.733438469069796,14.848262816670593,5.5099945068359375,-2.467977357838805,0.510506820678728,-6.515365675908328,7.536379317265798,-3.0024294276148,4.023443068972256,-4.629595640136742,52.83728311228224,6.869142033432702,3.5129362482935336,9,-0.6750068664551065,0.08999252319333095,-8.422508239746122,-9.50000762939456,4.289993286132784,1,-0.0013985543095379471,1.8227761306460228,133.72999572753906,1.0808968151068186,131.03999328613278,1.205619649282948,130.46000671386722,-0.0013985543095379471
6886,2022-09-14,130.30000305175778,131.8800048828125,127.5999984741211,128.91000366210938,968200.0,0.012353323401072203,-1.1346613394216134,-0.8687545895838917,54.013487488976025,45.50575498340609,-3.094153055494772,-2.214508166305535,-6.879051975977177,-6.51105755744544,12.991054779623102,4.280006408691406,-2.3428838503178326,2.303003311157198,-4.1896964151644625,8.795703037478845,-0.9433465520036179,5.549353174318028,-5.443624961582003,48.672620146105885,1.424128236153507,3.2463498631608254,9,-2.2650032043456747,-1.5000038146972372,-9.517503738403292,-11.090003967285128,1.9299926757812784,2,-0.0003070494549870517,-1.410851475310911,128.71000671386722,1.8227761306460228,133.72999572753906,1.0808968151068186,131.03999328613278,-0.0003070494549870517
6887,2022-09-15,130.42999267578122,132.66000366210938,129.53999328613278,130.16000366210938,830600.0,0.00099761796607023,-3.1324373484234878,0.19423678577307754,49.63087009484519,46.88936496230507,-2.425761357783898,-2.659641691264227,-6.7112487834393875,-6.766269648155216,11.096655195455964,3.120010375976591,-2.1221152931219507,2.546493148803677,-3.6736877110570845,8.766674008664438,-0.5635972811267038,5.6565835787340575,-4.85972493047575,45.79278417332752,3.3683673663951197,3.110090429930377,9,-2.359992980957003,-1.6299934387206747,-8.547492980957003,-11.219993591308565,2.890014648437557,3,0.01947411398876464,-1.1346613394216134,130.30000305175778,-1.410851475310911,128.71000671386722,1.8227761306460228,133.72999572753906,0.01947411398876464
6888,2022-09-16,129.67999267578122,130.22999572753906,127.77999877929688,128.72000122070312,1690900.0,-0.005750211163963792,1.3786406328701373,3.5556685882222654,59.469230537972415,49.5862098716985,-1.215731938010606,-2.236151561897344,-5.684406794815416,-6.212270607491604,9.234653344471319,2.6499938964843466,-1.4399035687017943,1.9309932708739979,-3.9898446225421083,7.85183116429009,-1.0294256758340623,4.891412217582044,-3.452946447756432,33.65686244251675,-12.852709084158398,2.9604189467080473,9,-1.6099929809570028,-0.8799934387206747,-5.237495422363267,-8.734996795654283,4.320007324218778,4,0.00262192794481253,-3.1324373484234878,130.42999267578122,-1.1346613394216134,130.30000305175778,-1.410851475310911,128.71000671386722,0.00262192794481253
6889,2022-09-19,132.52999877929688,133.0,128.71000671386722,128.71000671386722,1585200.0,0.021977222890820824,-1.246074448665271,3.979193820135511,64.26230793090681,53.7933231209212,-3.2541370228781545,-5.073788873285054,-8.202626747141238,-9.13783259034335,8.44905862939317,4.289993286132784,-0.6463188501047057,4.607999801635742,-1.6669603368344497,10.882959940105934,1.4705197324006463,7.745479870870838,-5.698716347170318,91.29627615009558,39.47350737867765,3.1374800692350973,9,-4.125,-3.729999542236328,-7.442497253417969,-10.939998626708984,3.44000244140625,0,-0.004451794637629014,1.3786406328701373,129.67999267578122,-3.1324373484234878,130.42999267578122,-1.1346613394216134,130.30000305175778,-0.004451794637629014
6890,2022-09-20,132.75,133.08999633789062,130.77000427246094,132.08000183105472,1342600.0,0.001660010735150541,2.4370485910955884,0.1753925551334686,67.77990268534597,56.73315699770617,-2.2110974523211553,-5.1141590797627,-8.038245975335599,-9.420263511937193,8.392862832042178,2.3199920654296875,0.01658487111967588,4.547500991821295,-2.072346481151243,11.167348464793832,1.237577255335026,7.8574247283075636,-5.362820260099824,93.80698597108056,34.96115352611585,3.3099237364862657,9,-2.3600006103515625,-3.950000762939453,-7.507499694824219,-11.15999984741211,5.7700042724609375,1,0.005197758504001726,-1.246074448665271,132.52999877929688,1.3786406328701373,129.67999267578122,-3.1324373484234878,130.42999267578122,0.005197758504001726
6891,2022-09-21,131.27999877929688,135.19000244140622,131.19999694824222,133.72000122070312,2000100.0,-0.011073455523187392,-2.069227789710929,-3.6418046414176315,63.76865130036996,58.630552984927085,-0.26232434951501205,-3.48329837794806,-6.205591950282866,-8.07280877593152,8.109139877151092,3.9900054931640057,0.8271833005790086,2.8619998931884822,-3.8685972928457204,9.592597079222699,-0.5032986998286333,6.227298486205584,-3.3813935162449695,47.233444942774604,-16.782678493067188,3.365298593017108,9,0.11500167846679688,-2.479999542236328,-5.634998321533203,-9.299999237060547,9.449996948242188,2,0.013101776635409124,2.4370485910955884,132.75,-1.246074448665271,132.52999877929688,1.3786406328701373,129.67999267578122,0.013101776635409124
6892,2022-09-22,125.4499969482422,129.16000366210938,124.41000366210938,129.0,2561200.0,-0.044408911374655524,1.4547737801872844,1.454917827750951,49.228290006444524,58.1262847146177,5.3442792434959046,2.2883985712501413,-0.08835719256542518,-2.365850038435781,7.98000862905435,6.8699951171875,1.9720059627828164,-2.8565017700195057,-9.711314994581116,3.9983114545421046,-6.283908382300311,0.5709048422612995,9.74000549316402,9.64743417346345,-54.74117571086019,3.4274066122808042,9,4.350006103515611,3.290004730224595,1.3500022888183452,-2.3149986267089844,17.04000854492186,3,0.0540454280129965,-2.069227789710929,131.27999877929688,2.4370485910955884,132.75,-1.246074448665271,132.52999877929688,0.0540454280129965
6893,2022-09-23,122.38999938964844,125.20999908447266,120.1999969482422,124.5,1862400.0,-0.02439216925494425,1.8385291040969567,0.5943658581664563,45.838322518926155,56.30337419021136,7.876542147813041,4.951726940906241,3.23375126371198,0.5349765662076891,7.670003019644053,5.25,2.3259263793627696,-5.503499603271479,-12.74805218216531,1.7410529756223525,-9.125775892718394,-1.881223313824563,12.800003051757784,14.609750759630845,-49.338420042797594,3.622276289446912,9,5.305000305175781,5.305000305175781,4.409999847412109,0.7449989318847798,20.75,4,0.08930474703062052,1.4547737801872844,125.4499969482422,-2.069227789710929,131.27999877929688,2.4370485910955884,132.75,0.08930474703062052
6894,2022-09-26,121.16000366210938,124.3000030517578,120.9499969482422,122.38999938964844,1385000.0,-0.010049805814796753,-3.0605909280066936,0.5829361951388838,46.86256967636817,55.65040358223947,7.974585540231516,6.199503825700802,4.686988359519717,1.6313625556200577,8.202171776294135,3.3500061035155966,2.293509802625266,-6.542995452880859,-14.293909027567764,1.2079181218060455,-10.418452240224298,-2.667538665537407,13.430398559570278,6.404311955088813,-60.94351987065376,3.8754567873434516,9,6.534996032714844,6.534996032714844,5.997495651245117,1.9749946594238423,21.879989624023438,0,0.10597553606633059,1.8385291040969567,122.38999938964844,1.4547737801872844,125.4499969482422,-2.069227789710929,131.27999877929688,0.10597553606633059
6895,2022-09-27,123.58000183105469,125.79000091552734,122.37000274658205,123.12999725341795,1447300.0,0.01997357292670765,-2.472090654542251,-0.3658586510191285,42.61156077644872,54.3835228364031,5.308628781640181,3.890778482456156,2.544231802440322,-0.9227823752836315,8.846247714339944,4.629997253417969,2.005789954224724,-4.066997528076172,-11.924712557369048,3.7907175012167045,-7.99585504272261,-0.1381400134297337,10.434784179687455,22.548389887874887,-39.0311312726776,3.92885751464644,9,4.114997863769531,4.114997863769531,3.819997787475586,-0.44500350952147016,16.13000488281253,1,0.10025893515187612,-3.0605909280066936,121.16000366210938,1.8385291040969567,122.38999938964844,1.4547737801872844,125.4499969482422,0.10025893515187612
6896,2022-09-28,127.72000122070312,128.22000122070312,123.31999969482422,124.33999633789062,1122700.0,0.0335005609994099,1.237441124829297,7.5110455554988045,45.71605929653943,53.94854385881357,0.8539736157061384,0.0975961663108933,-1.3859173514698568,-5.110827038728814,9.266523357865186,4.900001525878906,1.2802933089853923,-0.14399833679199503,-7.740933267439175,7.452936593855199,-3.942465802115578,3.654469128531602,5.742193227539019,83.92855622331628,25.9674193205896,3.7984674653235944,9,-0.02500152587890625,-0.02500152587890625,0.1399974822998047,-4.585002899169908,11.75,2,0.08455999803112402,-2.472090654542251,123.58000183105469,-3.0605909280066936,121.16000366210938,1.8385291040969567,122.38999938964844,0.08455999803112402
6897,2022-09-29,129.32000732421878,130.05999755859378,125.02999877929688,126.61000061035156,2073500.0,0.012527451364103825,1.4009614159034187,0.8017759760193662,47.39395945876596,52.60684707223508,-1.0281645072491017,-1.1178873948148578,-2.807958718750669,-6.791417202250244,9.74527617480517,5.029998779296903,1.2369876993353586,1.175507354736368,-6.186262679586463,8.537277389059184,-2.5053776624250474,4.856392371897783,3.6116992240233685,92.4950285135062,37.17022536734045,3.680885017161411,9,-1.6250076293945597,-1.6250076293945597,-1.4600086212158487,-6.185009002685561,12.019989013671847,3,0.08823065076631376,1.237441124829297,127.72000122070312,-2.472090654542251,123.58000183105469,-3.0605909280066936,121.16000366210938,0.08823065076631376
6898,2022-09-30,126.31999969482422,128.63999938964844,126.02999877929688,128.33999633789062,2138600.0,-0.023198325545042864,-1.0076939554619162,-0.745384368507281,38.877216642117155,49.78628137348066,1.6149331744029922,2.016208136765499,0.3452700292960458,-3.810580476331751,10.033377946759186,3.2900085449219034,0.9328415508964838,-1.8440002441406307,-9.183103347159516,5.495102858878241,-5.5135517956500735,1.825551307368812,6.102438469417933,58.9462391526094,8.836410752880518,3.6695515515094383,9,1.375,1.375,1.2549991607666016,-3.1850013732910014,13.519996643066406,4,0.12800827927014624,1.4009614159034187,129.32000732421878,1.237441124829297,127.72000122070312,-2.472090654542251,123.58000183105469,0.12800827927014624
6899,2022-10-03,125.41000366210938,127.1500015258789,123.43000030517578,127.06999969482422,2312500.0,-0.007203895146558725,3.087914114801447,0.8217815798916019,44.34930925231399,47.18288210314378,1.5743004704080192,3.1042639266882475,1.4120330558763214,-2.9538227672597372,9.885174656428614,3.720001220703125,0.7429780594682427,-2.765996551513666,-10.085244887334653,4.553251784307335,-6.42562071942416,0.8936276163968273,6.523536853492772,39.5318981331283,-9.810213988099882,3.6596241679104984,10,2.2849960327148438,2.2849960327148438,2.1649951934814453,-2.2750053405761577,14.729995727539062,0,0.14137624758634693,-1.0076939554619162,126.31999969482422,1.4009614159034187,129.32000732421878,1.237441124829297,127.72000122070312,0.14137624758634693
6900,2022-10-04,132.22000122070312,132.30999755859378,127.91999816894531,128.00999450683594,1769800.0,0.05430186874838028,-1.0000000000000129,-2.536154684045795,52.789073607037,45.96292902610679,-5.943842127122252,-3.158031062700502,-5.075981099037364,-9.69193641002137,10.43247199443937,6.899993896484403,0.4463989431996822,3.593500900268566,-3.545685283081326,10.732687083618472,0.02390780859360575,7.163093991943512,-12.020004272460923,98.99892815043543,47.524356249757105,3.56959309167495,10,-5.965003967285128,-4.525001525878906,-4.645002365112305,-9.085002899169908,7.42999267578125,1,0.08183324735694741,3.087914114801447,125.41000366210938,-1.0076939554619162,126.31999969482422,1.4009614159034187,129.32000732421878,0.08183324735694741
6901,2022-10-05,133.10000610351562,133.58999633789062,130.53999328613278,130.64999389648438,1500200.0,0.006655610911268983,-1.2846349910276211,0.5819497149401791,53.79586637522987,46.470437511527386,-7.306931019194309,-3.837030594900682,-5.498825132861256,-10.536842669679459,10.798832632509583,3.050003051757841,-0.2674411037806692,4.221005630493153,-3.184578042610582,11.626589303596887,0.5182137939412996,7.92379746704502,-12.657809143066387,95.17725958949936,41.20835588888087,3.7027918365518664,10,-6.205009460449219,-5.405006408691406,-6.135005950927734,-9.965007781982408,12.229995727539062,2,0.04966191064792902,-1.0000000000000129,132.22000122070312,3.087914114801447,125.41000366210938,-1.0076939554619162,126.31999969482422,0.04966191064792902
6902,2022-10-06,129.50999450683594,133.44999694824222,129.30999755859378,132.47000122070312,1542100.0,-0.026972287243079762,-1.4642849033383554,-1.2081599860491767,49.77637719412695,46.90799914210525,-3.442455009342794,-0.339233442724975,-1.6889764670967509,-6.994364184594218,10.507554933979499,4.1399993896484375,-1.2405280527470097,0.6784946441650277,-6.696514749431998,8.053504037762053,-3.009010052633471,4.3659993409635405,-8.541885571289043,59.842485982108464,3.1677506887591633,3.6875046967985097,10,-2.2399978637695312,-1.8149948120117188,-2.9724960327148295,-6.37499618530272,11.650009155273438,3,0.07690531338368234,-1.2846349910276211,133.10000610351562,-1.0000000000000129,132.22000122070312,3.087914114801447,125.41000366210938,0.07690531338368234
6903,2022-10-07,125.69000244140624,128.44000244140622,124.5999984741211,128.11000061035156,1211700.0,-0.0294957318157254,1.4935075872797536,0.8175650945681975,41.22627705224392,46.28174440609145,1.0000343040761095,3.224733836719551,2.1462607935135196,-3.217616221658588,9.776277487032587,4.909996032714844,-2.1562938347635594,-2.873997879028323,-10.299651415869576,4.55165565781293,-6.58682464744895,0.8388288893923033,-4.217018009765596,22.24412419998319,-28.8098341595133,3.7128267684206286,10,2.2899971008300923,2.004997253417983,0.8749961853027486,-2.3450050354003764,16.83999633789064,4,0.12451263897285747,-1.4642849033383554,129.50999450683594,-1.2846349910276211,133.10000610351562,-1.0000000000000129,132.22000122070312,0.12451263897285747
6904,2022-10-10,126.66999816894531,127.20999908447266,124.81999969482422,125.76000213623048,1093700.0,0.007796926633014678,1.4020120153508184,-0.376031702995635,42.35027555280467,46.25271271457543,0.9876926183333694,1.7799610898699143,1.2605896030238597,-4.277590004298673,8.605043543835102,2.3899993896484375,-2.1462516203405357,-1.5410022735595703,-8.594543779870861,5.51253923275172,-5.06777302671523,1.985768479596075,-4.712333261054667,23.025586058996705,-21.685976372313842,3.5267707531556476,10,1.7849998474121094,1.0250015258789062,0.7100009918212891,-3.325000762939453,16.430007934570312,0,0.103970935180562,1.4935075872797536,125.69000244140624,-1.4642849033383554,129.50999450683594,-1.2846349910276211,133.10000610351562,0.103970935180562
6905,2022-10-11,128.52999877929688,129.99000549316406,125.16999816894531,126.98999786376952,1236500.0,0.0146838291405893,1.1614313108660361,1.69231607629432,46.57363610092929,46.34799902617431,-0.1076279843807697,-0.09930830816082903,-0.48991026141118255,-6.0553980239385226,8.325889508293818,4.82000732421875,-1.6905675655099373,0.32799873352050213,-6.723320807017302,7.379318274058306,-3.1976610367484,3.853658503789404,-6.107040614206227,43.71525293697813,-0.6493294093712692,3.5256597702689016,10,-0.020000457763671875,-0.8349990844726562,-0.8400001525878906,-5.185001373291016,16.899993896484375,1,0.09032911165188362,1.4020120153508184,126.66999816894531,1.4935075872797536,125.69000244140624,-1.4642849033383554,129.50999450683594,0.09032911165188362
6906,2022-10-12,130.25999450683594,131.02999877929688,126.9800033569336,127.79000091552734,1023400.0,0.013459859518941464,1.0199467654999343,1.6038909888977364,56.67498989946896,47.37922463069687,-1.6085966452482978,-1.9314832068565408,-2.068379721812022,-7.647439113844783,8.27315537926573,4.049995422363281,-1.083075519080836,2.0599948883056527,-4.988840835678104,9.10883061228941,-1.4644229736862258,5.584412750297531,-7.390354814833287,63.95476845861183,14.570857721217472,3.524417861991875,10,-1.7499961853027344,-2.5649948120117188,-2.569995880126953,-6.914997100830078,15.790008544921875,2,0.07208659439299803,1.1614313108660361,128.52999877929688,1.4020120153508184,126.66999816894531,1.4935075872797536,125.69000244140624,0.07208659439299803
6907,2022-10-13,132.97000122070312,133.58999633789062,126.69000244140624,127.6999969482422,996400.0,0.020804597176034445,1.1198155817916362,2.133610504498878,64.82623245271719,50.26244860965243,-4.186677060732819,-4.681463080974908,-4.680255143194245,-10.19562591728851,8.21050059411657,6.899993896484389,-0.3685846993123789,4.643001174926752,-2.661883537323945,11.94788588717745,0.9905588188014178,8.2954435310521,-9.671547262864962,93.10350095091641,37.696587323327044,3.6524423561253463,10,-4.460002899169922,-5.275001525878906,-5.280002593994141,-9.625003814697266,14.169998168945312,3,0.09295330147313807,1.0199467654999343,130.25999450683594,1.1614313108660361,128.52999877929688,1.4020120153508184,126.66999816894531,0.09295330147313807
6908,2022-10-14,130.02000427246094,134.41000366210938,129.80999755859378,133.97999572753906,932700.0,-0.02218543221147895,-1.1004570664139939,-0.7514209192906282,61.8449177025165,52.206405104119376,-0.733807664052506,-1.7968106629740817,-1.6292434081772456,-7.101875121541724,8.686863541182626,4.600006103515597,-0.09545974400410273,1.6760036468505746,-5.643706758579725,8.995714052280874,-1.983851555864561,5.335858849565724,-6.309888619420676,54.22317441552418,-7.077286093236005,3.659855202715147,10,-0.5150032043457031,-2.3250045776367188,-2.330005645751953,-6.675006866455078,16.67999267578125,4,0.08567911877855527,1.1198155817916362,132.97000122070312,1.0199467654999343,130.25999450683594,1.1614313108660361,128.52999877929688,0.08567911877855527
6909,2022-10-17,131.94000244140622,132.89999389648438,131.3699951171875,131.8800048828125,798000.0,0.014766944361283674,-1.8332862390505793,-0.015150931327587401,61.32791129559487,53.155164847292475,-1.8216843572801906,-3.9666483254970615,-3.3529102097624275,-8.839309093864443,8.544504546551718,2.8799896240234375,0.057047261754433976,3.6255016326904013,-3.6276284462491617,10.878631711629978,-0.0010634067793944268,7.252066672160183,-7.587893507821818,73.26840094921471,6.774172309672011,3.626565039469787,10,-2.435001373290987,-4.245002746582003,-4.005001068115206,-8.595005035400362,16.05000305175784,0,0.0802637270117803,-1.1004570664139939,130.02000427246094,1.1198155817916362,132.97000122070312,1.0199467654999343,130.25999450683594,0.0802637270117803
6910,2022-10-18,133.44000244140622,134.64999389648438,132.55000305175778,134.05999755859378,1200400.0,0.011368803791451665,1.3333389847750476,-10.333672431338497,58.34792701437331,53.66094936275286,-3.4983128895871687,-5.704792264729477,-4.691839347906551,-10.231593385756923,8.492770961750741,2.7099914550781534,0.8592111579423829,5.091001510620089,-2.2569063830661378,12.438909404306315,1.4170475637769755,8.764955457463202,-8.484419824110319,84.7990860052214,19.66292806766009,3.6739539468431124,10,-3.815006256103487,-5.745002746582003,-5.0225028991698935,-10.095005035400362,14.889999389648466,1,0.07239211245032107,-1.8332862390505793,131.94000244140622,-1.1004570664139939,130.02000427246094,1.1198155817916362,132.97000122070312,0.07239211245032107
6911,2022-10-19,133.0,134.36000061035156,132.39999389648438,132.99000549316406,1227600.0,-0.0032973803458931084,-2.294079934349716,-0.01612029927150866,55.55890029789203,54.30345192983787,-3.435240371135052,-5.40651976481135,-4.10706519127578,-9.76469690465332,7.960548322765323,1.9600067138671875,1.5290256162806486,4.564999008178717,-2.9653457551714837,12.095343771528917,0.7998266265036023,8.330171389853817,-7.268864480369018,79.27141120947124,16.869095179032918,3.7651723816751037,10,-3.3750038146972656,-5.305000305175781,-4.582500457763672,-9.65500259399414,15.389999389648438,2,0.09345859154722747,1.3333389847750476,133.44000244140622,-1.8332862390505793,131.94000244140622,-1.1004570664139939,130.02000427246094,0.09345859154722747
6912,2022-10-20,132.22999572753906,134.10000610351562,131.53999328613278,132.63999938964844,997600.0,-0.005789505807976991,-1.8603358622452737,-41.02290076335878,59.572393111252985,56.341909269727765,-2.5019335747237506,-4.324237183922605,-3.3301050665497485,-8.987171960550711,8.558547219687087,2.560012817382841,1.3725109711465109,3.4559947967529183,-4.118856321359203,11.030845914865026,-0.3314307623031425,7.243420355808979,-5.785351537759809,49.99999999999971,-12.309100568379712,3.7874255590560555,10,-2.4949989318847656,-4.534996032714844,-3.8124961853027344,-8.684997558593736,14.590011596679688,3,0.1045149192373489,-2.294079934349716,133.0,1.3333389847750476,133.44000244140622,-1.8332862390505793,131.94000244140622,0.1045149192373489
6913,2022-10-21,133.32000732421878,133.80000305175778,131.33000183105472,132.19999694824222,1610100.0,0.008243300551303845,1.3749990830063474,-2.7317082247860065,62.73751851447795,58.60715848769146,-2.677362251105933,-4.799487277294332,-4.411634343609791,-10.04664232069581,8.328866965077827,2.470001220703068,1.1105565181019585,3.99950599670413,-3.204070596274562,11.203082589682836,0.3977177002147698,7.601294293193476,-6.218935157903118,59.94006774550904,-5.033315574589665,3.6017882964893513,10,-3.4100112915039347,-5.62500762939456,-4.885007858276396,-9.775009155273452,11.639999389648409,4,0.10366030082657463,-1.8603358622452737,132.22999572753906,-2.294079934349716,133.0,1.3333389847750476,133.44000244140622,0.10366030082657463
6914,2022-10-24,134.0,135.19000244140622,132.22000122070312,133.5,1271200.0,0.005100454833666168,1.0624973509091888,0.4464244356343919,53.57142419778123,59.384690498452784,-2.467760887803081,-4.709686001363366,-5.129228201653319,-10.67474473078002,8.193595557504226,2.9700012207030966,1.3084253539601605,4.037498855590826,-2.3457919984186333,10.420789709600285,0.8458534285861106,7.229144282595556,-6.295014095270844,69.17092608185222,8.150355278616267,3.191645427004727,10,-3.0599975585937784,-6.305000305175781,-5.565000534057617,-9.805000305175767,12.990005493164062,0,0.09477609662867303,1.3749990830063474,133.32000732421878,-1.8603358622452737,132.22999572753906,-2.294079934349716,133.0,0.09477609662867303
6915,2022-10-25,135.97000122070312,136.02000427246094,133.67999267578122,134.25,1708800.0,0.014701501647038206,1.5714309668332584,3.44000244140625,55.517097346461796,59.25603577034087,-3.6558654446700984,-6.012110443816169,-7.1243857479528,-12.627976464569727,8.482218039702339,2.340011596679716,2.30679268890421,5.388000106811518,-0.7887570996437887,11.564757313266824,2.2996215035838645,8.476378710039171,-7.5165136623062665,98.9338374045106,40.4892209058566,3.0883786032276506,10,-4.614997863769531,-7.8600006103515625,-7.367502212524414,-11.775001525878892,9.67999267578125,1,0.08840188397843995,1.0624973509091888,134.0,1.3749990830063474,133.32000732421878,-1.8603358622452737,132.22999572753906,0.08840188397843995
6916,2022-10-26,138.52000427246094,141.3699951171875,136.13999938964844,136.25,1791700.0,0.018754159217949207,-3.2007905138339923,1.3197689891946558,68.04166865269241,59.613306459227,-5.488100490971107,-8.128258863877193,-9.739421667467866,-15.128647799693923,9.707273466443429,5.399993896484375,3.335685969842757,7.398003005981451,0.43626678875634184,14.35973922320656,3.9171348973688964,10.878871114594006,-9.15853470837638,71.61361802240482,12.794520446569237,3.480868108612552,10,-2.9300079345703125,-7.735008239746094,-8.925004959106445,-14.325004577636705,6.959991455078125,2,0.0708200783714823,1.5714309668332584,135.97000122070312,1.0624973509091888,134.0,1.3749990830063474,133.32000732421878,0.0708200783714823
6917,2022-10-27,140.72999572753906,141.9199981689453,139.27999877929688,139.72000122070312,1254100.0,0.01595431264015268,-1.7936510499503484,0.4449306633863693,82.1917656103745,61.87406733787789,-7.243286613352325,-9.949742415095784,-11.936913668404173,-17.278191111384643,10.927823968090188,3.399993896484375,4.158624110213623,9.03749504089356,0.9229285851895099,17.152061496597597,4.980211813041535,13.094778268745586,-9.68733258602009,88.76295700737433,24.27153678862055,4.05728322785202,10,-4.1049957275390625,-9.669998168945312,-10.632495880126953,-16.53499603271483,2.80999755859375,3,0.05443049736844707,-3.2007905138339923,138.52000427246094,1.5714309668332584,135.97000122070312,1.0624973509091888,134.0,0.05443049736844707
6918,2022-10-28,142.49000549316406,142.61000061035156,138.97999572753906,140.72999572753906,1326200.0,0.012506287352075818,2.6300048828125,1.7425934039370912,82.76718667037504,64.2562090461868,-7.876728653311488,-11.000209260332497,-13.65307622798096,-18.95077794870565,12.25475236703839,3.6300048828125,4.495464365756561,9.989004516601568,0.9578504212907717,19.02015861191238,5.47342746894617,14.504581564256966,-9.706968747256866,98.84509023833965,27.906077901510557,4.5155770476554045,10,-5.5200042724609375,-11.085006713867188,-13.220003128051758,-18.29500579833983,0.3699951171875,4,0.030388109089254156,-1.7936510499503484,140.72999572753906,-3.2007905138339923,138.52000427246094,1.5714309668332584,135.97000122070312,0.030388109089254156
6919,2022-10-31,143.13999938964844,144.16000366210938,140.66000366210938,141.75999450683594,1085600.0,0.004561680619175501,1.0467755896026485,0.7840893327784714,81.85781847969818,66.86841920900068,-7.566641095133093,-10.807939622527954,-14.144381152049164,-19.500219008101254,13.653083309952747,3.5,4.328062865741771,9.752498626708984,0.18713685911976086,19.317860394298208,4.969817742914358,14.53517951050361,-8.588109148141257,90.26714500784782,15.22833746655914,4.782680883794612,10,-5.394996643066406,-10.584999084472656,-15.444999694824219,-18.944999694824205,-0.92999267578125,0,0.012714875869633158,2.6300048828125,142.49000549316406,-1.7936510499503484,140.72999572753906,-3.2007905138339923,138.52000427246094,0.012714875869633158
6920,2022-11-01,143.0399932861328,144.44000244140625,141.02000427246094,144.30999755859375,1009400.0,-0.0006986593820179632,3.4705448235282383,-0.9202896948252985,79.99997134502178,69.58409376979287,-6.6622790297217875,-10.388382280473763,-13.82135688941446,-19.284531018260196,14.72968066712099,3.4199981689453125,4.528145305288945,9.111492919921886,-1.3571131563169843,19.580098996160743,3.877189881802451,14.345795958041322,-6.566480360505182,83.13242601788036,6.415140550309104,5.234303038119431,11,-5.154991149902344,-9.634990692138672,-15.344993591308594,-18.244995117187486,0.730010986328125,1,0.027614739879984196,1.0467755896026485,143.13999938964844,2.6300048828125,142.49000549316406,-1.7936510499503484,140.72999572753906,0.027614739879984196
6921,2022-11-02,139.71000671386722,143.3699951171875,139.55000305175778,142.75,1258100.0,-0.023280108560998047,-1.2738043878092982,2.3936874481863506,65.37410140552127,70.22872802471157,-2.5483704037493453,-6.8911112082384705,-10.296968354056645,-15.800847533876308,15.436394811026672,3.819992065429716,4.585509166831969,5.451006317138706,-5.32045153369819,16.222464167975602,0.06527739172025804,10.836735242557154,-1.6431958850838555,13.370148144215463,-58.74320937110936,5.385728925418447,11,-1.8250045776367472,-5.8300056457519815,-12.015007019042997,-14.520008087158217,2.860000610351534,2,0.04251654782883607,3.4705448235282383,143.0399932861328,1.0467755896026485,143.13999938964844,2.6300048828125,142.49000549316406,0.04251654782883607
6922,2022-11-03,139.47000122070312,140.47999572753906,137.25,138.66999816894528,930800.0,-0.001717883341424753,1.290783557255791,-0.26315947979462,74.59654774982592,71.54639793975022,-1.311261052192549,-6.183710115596625,-9.884230529713818,-15.316606267178003,16.203653755827542,3.2299957275390625,4.724700539802257,4.713000488281239,-6.054952266971213,15.48095324353369,-0.6709758893449873,10.096976865907465,4.970001220703125,30.876223461600492,-41.70317673294487,5.383976377626229,11,-1.1399993896484375,-5.534999847412109,-11.775001525878906,-14.280002593994126,5.0200042724609375,3,0.04309166454602287,-1.2738043878092982,139.71000671386722,3.4705448235282383,143.0399932861328,1.0467755896026485,143.13999938964844,0.04309166454602287
6923,2022-11-04,141.33999633789062,142.58999633789062,139.39999389648438,142.3800048828125,884800.0,0.013407866213669406,3.3698919336970383,-1.3000057220240244,74.5302507824509,73.87515644915797,-2.1500879144066687,-7.189753762614515,-11.65194886165824,-16.925020363459296,17.555015916945493,3.19000244140625,5.112676814555272,5.800495910644543,-4.455553279916671,16.056545101205742,0.6724713153639357,10.92852050592515,2.956206054687499,56.88449164268554,-14.963014347811843,5.128024595280601,11,-2.279998779296875,-7.404994964599609,-13.644996643066406,-16.149997711181626,3.69000244140625,4,0.015565282335106456,1.290783557255791,139.47000122070312,-1.2738043878092982,139.71000671386722,3.4705448235282383,143.0399932861328,0.015565282335106456
6924,2022-11-07,139.83999633789062,141.99000549316406,137.77999877929688,141.99000549316406,1071800.0,-0.010612707222759976,2.916268638708899,2.067299509962147,66.70144225791819,75.1178614393198,0.2966266980285752,-4.90392817812841,-9.881882325991285,-15.209743430188126,18.797738146607884,4.2100067138671875,5.440730955501181,3.64199600219726,-5.881270143906221,13.16526214830074,-1.1196370708544805,8.403629075249,4.315282006835929,36.02218996443154,-32.77479738604247,4.761633073051739,11,0.45000457763671875,-5.904994964599609,-12.144996643066406,-14.649997711181626,4.1100006103515625,0,0.02159614095786866,3.3698919336970383,141.33999633789062,1.290783557255791,139.47000122070312,-1.2738043878092982,139.71000671386722,0.02159614095786866
6925,2022-11-08,140.13999938964844,141.42999267578125,138.58000183105472,140.77000427246094,859900.0,0.0021453308038776875,1.9230949809849935,0.2930242791140004,68.76971026759033,75.19875495208623,0.7267712532170094,-4.521354336060057,-9.894060217049372,-15.215334133935187,20.13394770807785,2.849990844726534,5.624347746761089,3.3614990234374886,-5.592081194190143,12.31507924106512,-1.1152910853763274,7.838289132251305,3.877173388183593,47.22224992520195,-19.413295180663113,4.476790108813819,11,0.7050018310546875,-5.619998931884766,-12.444999694824219,-14.950000762939439,2.720001220703125,1,0.014770995670288611,2.916268638708899,139.83999633789062,3.3698919336970383,141.33999633789062,1.290783557255791,139.47000122070312,0.014770995670288611
6926,2022-11-09,139.64999389648438,140.55000305175778,138.58000183105472,139.25,945700.0,-0.003496542709420458,-1.264381927879902,-0.6349060259639605,69.79721449828807,73.82158260629885,1.5577347527747918,-3.4696974652950985,-9.073435092508362,-14.46845919922373,21.331370856428624,1.9700012207030682,6.180152002067757,2.401993560791027,-6.084990850869616,10.88897797245167,-1.8414986450392803,6.645485766621334,4.231835425791019,44.94373674856128,-22.81310087963817,4.243492205830316,11,1.19500732421875,-5.129993438720703,-12.674995422363267,-14.459995269775376,0.25,2,0.02950240283598249,1.9230949809849935,140.13999938964844,2.916268638708899,139.83999633789062,3.3698919336970383,141.33999633789062,0.02950240283598249
6927,2022-11-10,145.3300018310547,145.77000427246094,142.47999572753906,143.8300018310547,1294200.0,0.040673169945002696,1.7647073908806483,3.7500572213321126,75.73937754871788,73.0407149261147,-3.800841155373206,-8.618101820805748,-14.360643119649154,-19.847977359536188,22.45413661352444,6.1200103759765625,6.721214056204985,7.464001464843761,-1.4980975245752006,16.426100454262723,2.9829519701342804,11.945050959553242,-8.080001831054688,94.49308962574932,24.683881207279043,4.481049494709474,11,-3.8199996948242188,-10.145000457763672,-18.035003662109375,-20.14000320434569,-6.880004882812472,3,-0.01899122323031699,-1.264381927879902,139.64999389648438,1.9230949809849935,140.13999938964844,2.916268638708899,139.83999633789062,-0.01899122323031699
6928,2022-11-11,141.16000366210938,146.30999755859375,139.50999450683594,146.30999755859375,1450000.0,-0.028693305693293203,1.6407810138958845,-3.4333292643229165,63.34825075838778,70.98409629041356,0.17953621141361964,-3.763698031805177,-9.90977032733889,-15.4213605644875,23.15300097570348,6.8000030517578125,6.630825975735121,2.7370033264160156,-5.529633622273934,11.003640275105965,-1.3963151479289593,6.8703218007609905,-3.7396035766601585,39.62491637180648,-29.014813279872385,4.13331847434498,11,0.6199951171875,-5.705005645751953,-13.677505493164062,-15.970005035400376,-1.44000244140625,4,0.023590264555572116,1.7647073908806483,145.3300018310547,-1.264381927879902,139.64999389648438,1.9230949809849935,140.13999938964844,0.023590264555572116
6929,2022-11-14,142.52999877929688,143.33999633789062,139.66999816894528,140.69000244140622,1604200.0,0.009705264109136857,1.1213914638771696,-0.3572812657402799,62.50952946831677,69.04071385966857,-1.4372268877633871,-4.5319961218134495,-10.952679443018042,-16.531829520990883,23.8896328364178,3.669998168945341,6.03413797165814,3.577498626708973,-4.287585894447943,11.44258314786589,-0.3550436338694851,7.510040887287431,-4.754014794921886,51.099600665622916,-13.141859463926195,3.9325422605784564,11,-0.75,-6.965000152587891,-14.692499160766602,-16.549999237060533,-3.979995727539091,0,0.01754016713261297,1.6407810138958845,141.16000366210938,1.7647073908806483,145.3300018310547,-1.264381927879902,139.64999389648438,0.01754016713261297
6930,2022-11-15,143.10000610351562,145.2899932861328,142.72999572753906,145.05999755859375,884700.0,0.0039992094934442335,1.115715402658327,-1.0652148673975255,59.447196355517114,68.38216885411255,-2.2326088271072138,-4.575797178121576,-11.11904713018609,-16.903583040404044,24.45946966566214,2.7599945068359375,5.245549637520668,3.664505767822277,-3.9579164891643757,11.28692802480893,-0.14670536067106354,7.4757168963156175,-4.982661576171893,58.473567538438,-4.635620291122635,3.8112111284933277,11,-1.32000732421875,-7.360008239746094,-15.025007247924805,-15.345008850097628,-5.790008544921847,1,0.0059398379348194474,1.1213914638771696,142.52999877929688,1.6407810138958845,141.16000366210938,1.7647073908806483,145.3300018310547,0.0059398379348194474
6931,2022-11-16,145.42999267578125,145.47999572753906,141.1199951171875,141.97999572753906,1446700.0,0.016282225526812022,1.4563362604393668,-1.7602101985208252,59.64695572758928,66.72110307386403,-4.096699710248032,-6.2471054681916485,-13.166028908955212,-19.053604736976524,24.924204035168156,4.3600006103515625,4.505859447521345,5.372992706298817,-2.0648099262242283,12.810795338821862,1.65409139003728,9.091894022560354,-6.984942027187515,87.0587575312188,26.071218139119537,3.7189013162615288,11,-3.3849945068359375,-8.92999267578125,-17.32749366760254,-17.674995422363253,-6.589996337890625,2,-0.017671678435404847,1.115715402658327,143.10000610351562,1.1213914638771696,142.52999877929688,1.6407810138958845,141.16000366210938,-0.017671678435404847
6932,2022-11-17,146.0500030517578,146.99000549316406,144.00999450683594,144.24000549316406,919900.0,0.004263290979865442,-1.625537750053775,0.5246374375826518,57.6657996801043,64.8472751736033,-4.118259133669682,-6.0909558817413085,-13.567688478827108,-19.379162213197304,25.76411111723035,2.980010986328125,3.8728865815323843,5.3020027160644645,-1.6243584219955949,12.228363854124524,1.838822147034449,8.76518328509448,-7.290354526764077,87.43314089879848,29.94406924871255,3.4631805690300244,11,-3.6650009155273438,-9.209999084472656,-17.9475040435791,-18.295005798339815,-8.30999755859375,3,-0.042108928632435316,1.4563362604393668,145.42999267578125,1.115715402658327,143.10000610351562,1.1213914638771696,142.52999877929688,-0.042108928632435316
6933,2022-11-18,147.13999938964844,149.8000030517578,145.74000549316406,148.5,994800.0,0.007463172304791765,1.050500341010238,-0.7513825661777104,58.453084067788744,63.93079093025558,-4.804218912557644,-6.421753631613399,-14.440863798674854,-20.145738507097633,26.891489756773368,4.05999755859375,3.8900178083206924,5.700999450683582,-0.8526132310163632,12.254612132383528,2.4241931098335954,8.97780579153357,-7.886529446564481,73.74133879616805,19.555833102833866,3.276806340849979,11,-2.9499969482421875,-7.334999084472656,-19.037500381469727,-19.38500213623044,-8.319992065429659,4,-0.05905941604902287,-1.625537750053775,146.0500030517578,1.4563362604393668,145.42999267578125,1.115715402658327,143.10000610351562,-0.05905941604902287
6934,2022-11-21,146.6999969482422,148.07000732421875,146.0399932861328,147.0800018310547,988900.0,-0.002990365931979211,-1.3882346605392597,0.2794152296110132,57.62500762939453,62.69249063712272,-3.675287649001916,-5.250722644814317,-13.871402912800647,-19.36961582872675,27.773731669601876,2.0300140380859375,3.772926928355787,4.625997161865229,-1.32620914166003,10.578203465390487,1.6498940101025994,7.602100313627858,-6.602804356464333,64.28567661592713,13.193277485240074,2.976103151762636,11,-2.5099945068359375,-6.1349945068359375,-18.09999656677246,-18.94499969482419,-6.619995117187472,0,-0.04758006729885411,1.050500341010238,147.13999938964844,-1.625537750053775,146.0500030517578,1.4563362604393668,145.42999267578125,-0.04758006729885411
6935,2022-11-22,147.99000549316406,148.36000061035156,146.36000061035156,147.2100067138672,839000.0,0.008793514463241614,1.6315979681570862,-2.052601991647928,68.85243737371202,62.58751540105871,-4.173566065652636,-5.89636018684044,-14.852459838831834,-20.332229965605165,28.543154259611004,2.0,3.569246731874813,5.315005493164051,-0.46705222334941254,11.097063209677515,2.4239766349073193,8.206034351420783,-7.116588064587802,79.14751262628482,22.321684974546706,2.891028858256736,11,-3.3350067138671875,-7.4250030517578125,-19.390005111694336,-20.235008239746065,-9.660003662109347,1,-0.06378810791950629,-1.3882346605392597,146.6999969482422,1.050500341010238,147.13999938964844,-1.625537750053775,146.0500030517578,-0.06378810791950629
6936,2022-11-23,148.3300018310547,148.72999572753906,147.2899932861328,148.00999450683594,528600.0,0.002297427699645027,1.5714441416893732,0.41026644234907467,70.08158536374484,61.95887182495059,-3.5233364397039395,-5.759000368541081,-14.924442034060121,-20.405954457799538,28.372507793349367,1.44000244140625,3.6991652362937657,5.164501953125011,-0.7951194218949809,11.124123328145004,2.1846912656150153,8.144312640635007,-6.742457552623904,74.61141534942311,13.904027647985409,2.9798106875099926,11,-3.6750030517578125,-7.7649993896484375,-19.67000389099121,-20.57500457763669,-8.369995117187472,2,-0.07429383224179087,1.6315979681570862,147.99000549316406,-1.3882346605392597,146.6999969482422,1.050500341010238,147.13999938964844,-0.07429383224179087
6937,2022-11-25,148.38999938964844,149.0399932861328,147.5800018310547,148.5800018310547,336000.0,0.0004044870077064555,1.6306499505113823,-0.5937440396719436,67.40740182577866,62.40988861021624,-3.468361329293515,-5.497568863556694,-14.714392997331004,-20.167887127024642,28.122964097564928,1.459991455078125,3.8034640450739516,4.841499328613281,-1.4352094101879231,11.118208067414486,1.7031449592126933,7.979853698013869,-6.145458409351505,65.27082487710278,3.9113314566578765,3.138354369400602,11,-3.654998779296875,-7.8249969482421875,-19.73000144958496,-20.63500213623044,-5.3600006103515625,4,-0.06435745731544229,1.5714441416893732,148.3300018310547,1.6315979681570862,147.99000549316406,-1.3882346605392597,146.6999969482422,-0.06435745731544229
6938,2022-11-28,146.82000732421875,149.1199951171875,146.7899932861328,147.82000732421875,769400.0,-0.010580174350611982,-3.396113430257665,5.263090266623836,67.17521769298006,62.92829841295661,-1.12988453419797,-3.7803729746621,-12.862851564921641,-18.315034855768374,27.63640257409573,2.3300018310546875,3.932846819434957,3.055007171630848,-3.365043624049264,9.47505796731096,-0.1550182262091937,6.26503256947089,-3.971029378204946,25.32511605094847,-37.61843771294248,3.210025397840052,11,-1.3600082397460938,-6.2550048828125,-18.105009078979492,-19.065010070800753,-2.5200042724609375,0,-0.06184444474930151,1.6306499505113823,148.38999938964844,1.5714441416893732,148.3300018310547,1.6315979681570862,147.99000549316406,-0.06184444474930151
6939,2022-11-29,144.9600067138672,146.3300018310547,144.30999755859375,144.5500030517578,1179600.0,-0.01266857728895332,-3.5392607324098204,-0.410003662109375,61.014639507701915,63.102458763199365,1.241633134089085,-1.8730638273026727,-10.828988291051132,-16.17213462536347,26.5513438740571,2.510009765625,3.317532316321831,1.104006195068365,-5.330322648770192,7.538335038906922,-2.1131582268509135,4.321170616987644,-1.5549467593938573,13.51371071097745,-49.294437793702215,3.2171644219192785,11,0.49999237060546875,-3.9500045776367188,-16.157508850097656,-17.20500946044919,2.019989013671875,1,-0.042356505969042835,-3.396113430257665,146.82000732421875,1.6306499505113823,148.38999938964844,1.5714441416893732,148.3300018310547,-0.042356505969042835
6940,2022-11-30,146.99000549316406,147.4199981689453,143.75,145.27000427246094,1521200.0,0.014003854065099741,1.8449746276954377,4.195087458131746,65.67039319074857,63.771729592439286,-0.19952239698210406,-3.7860788314140734,-12.665043354160815,-17.883161467105197,25.451839086683727,3.6699981689453125,3.368308821367549,2.936504364013672,-3.6334236334993193,9.506432361526663,-0.3484596347428237,6.2214683627701675,2.80999755859375,60.335352685776634,-4.537028085880216,3.2849639987564987,11,-0.21500396728515625,-5.250007629394531,-17.672504425048828,-19.235008239746065,1.1100006103515625,2,-0.04701002383750985,-3.5392607324098204,144.9600067138672,-3.396113430257665,146.82000732421875,1.6306499505113823,148.38999938964844,-0.04701002383750985
6941,2022-12-01,145.64999389648438,148.00999450683594,145.52000427246094,147.58999633789062,1058100.0,-0.009116344966338619,-1.2636463260691646,-1.1279075956778624,50.83855355010728,63.013146689106286,1.31306056955205,-2.0851479146196823,-11.0952706104612,-16.234958947080827,24.872719349069776,2.489990234375,3.3504489195983638,1.2994934082031193,-4.974050944217083,7.573037760623322,-1.8372787680069678,4.436265584413206,4.02900909423829,35.38166897774545,-24.680437739312083,3.136772176210096,12,1.1250076293945312,-2.67999267578125,-15.917491912841797,-17.539993286132812,4.660003662109375,3,-0.05025741415843854,1.8449746276954377,146.99000549316406,-3.5392607324098204,144.9600067138672,-3.396113430257665,146.82000732421875,-0.05025741415843854
6942,2022-12-02,145.47999572753906,146.25,143.08999633789062,143.97000122070312,863500.0,-0.001167169077028185,1.0721314755984692,-0.778346704420324,64.32357937959065,63.66542394597316,1.5574865072740636,-1.5197273291098838,-10.504802371908,-15.76213415011722,24.740263401962505,3.160003662109375,3.431862548035781,0.828995513916027,-5.021743327767695,6.679734355599749,-2.096373906925834,3.754364934757888,4.08042720336914,39.635155447363495,-22.06151152647314,2.925369420841865,12,0.625,-1.9549942016601562,-12.292499542236328,-14.694999694824219,4.1699981689453125,4,-0.03794328550854453,-1.2636463260691646,145.64999389648438,1.8449746276954377,146.99000549316406,-3.5392607324098204,144.9600067138672,-0.03794328550854453
6943,2022-12-05,143.5399932861328,144.4199981689453,142.75999450683594,144.1199951171875,929400.0,-0.013335183519248672,1.8135466101146989,-0.384108570215948,53.2268176229648,63.176736167480975,3.277823439836851,0.6256199730601679,-8.059555716918567,-13.525276353434634,24.14663208023135,2.720001220703125,3.294708873340255,-1.2210067749023494,-6.889526104799614,4.4475125549949155,-4.055266439850982,1.613252890046283,5.761612581054692,14.857119605654761,-46.18973867936903,2.8342596649486262,12,2.4000015258789062,-0.01499176025390625,-9.697494506835938,-12.479995727539062,5.160003662109375,0,-0.0035529784777077467,1.0721314755984692,145.47999572753906,-1.2636463260691646,145.64999389648438,1.8449746276954377,146.99000549316406,-0.0035529784777077467
6944,2022-12-06,142.86000061035156,144.55999755859375,141.66000366210938,143.61000061035156,1167900.0,-0.004737304636943551,1.188679679852594,1.293099365973008,49.238560987251745,60.99741656898539,3.7502037986787116,1.6268751301863347,-6.832150855451857,-12.564218043781182,23.913326586579434,2.899993896484375,3.1581882610406637,-2.051999664306635,-7.314959189871814,3.2109598612585444,-4.683479427089225,0.5794800984759547,6.049108575214859,18.897616982215677,-40.72015736210609,2.6314797627825945,12,2.529998779296875,0.6650009155273438,-8.672500610351562,-11.455001831054688,6.94000244140625,1,0.010079815450469098,1.8135466101146989,143.5399932861328,1.0721314755984692,145.47999572753906,-1.2636463260691646,145.64999389648438,0.010079815450469098
6945,2022-12-07,142.2100067138672,144.6199951171875,142.0800018310547,142.7899932861328,798100.0,-0.0045498662586263006,-5.0476294277929155,0.7733154296875,38.56539224727904,57.49561733382252,3.9047034988598455,2.5717554453602816,-5.709027015752724,-11.62354650758536,23.673598700854775,2.5399932861328125,2.879221275991398,-2.8054939270019474,-7.744779179719956,2.133791325716061,-5.275136553360966,-0.3358513006429291,6.119174029822659,8.661477869918036,-45.52363216111868,2.469642626359007,12,3.17999267578125,1.3149948120117188,-7.060005187988281,-10.030006408691406,6.79998779296875,2,0.033541866173097734,1.188679679852594,142.86000061035156,1.8135466101146989,143.5399932861328,1.0721314755984692,145.47999572753906,0.033541866173097734
6946,2022-12-08,143.77000427246094,144.49000549316406,142.67999267578125,143.42999267578125,1263400.0,0.010969675022465486,1.0337062277656337,-0.5862404630360432,42.410118352212116,54.71814139231513,1.8213849871358434,1.4084570607138005,-6.901477382376896,-12.940880613264198,23.420915622301653,2.279998779296875,2.6703361451814374,-1.4514968872070426,-5.750760805635565,2.84776703122148,-3.6011288464212896,0.6981350720072044,4.0256423047024725,45.969548884678034,-3.8442636496949802,2.149631959214259,12,1.6199951171875,-0.24500274658203125,-8.125001907348633,-11.450004577636719,2.709991455078125,3,0.030117560703753155,-5.0476294277929155,142.2100067138672,1.188679679852594,142.86000061035156,1.8135466101146989,143.5399932861328,0.030117560703753155
6947,2022-12-09,142.57000732421875,144.32000732421875,142.44000244140625,143.27999877929688,974300.0,-0.008346643337145965,-2.876293849299984,-2.0881389399991024,34.89757039167614,51.1317361366147,2.356844148071758,2.5202972551920766,-5.39188015517766,-11.529878672618906,22.095035371236854,1.8800048828125,2.0173297032935693,-2.513494110107416,-6.972316289285658,1.9453280690708254,-4.742905199696537,-0.28408302051829537,4.7347878197403475,30.7434557132989,-15.380937565473417,2.229411089589127,12,2.2649917602539062,0.9549942016601562,-6.687505722045898,-10.250007629394531,2.8199920654296875,4,0.054289049847444204,1.0337062277656337,143.77000427246094,-5.0476294277929155,142.2100067138672,1.188679679852594,142.86000061035156,0.054289049847444204
6948,2022-12-12,144.49000549316406,144.52999877929688,140.5,142.8000030517578,1371800.0,0.013467055273266748,3.553699201710374,-2.3803137760584567,43.347400950988096,49.16870963031317,0.07998934234495891,0.9091799829835168,-6.876870202366945,-13.222371608099763,21.557980611441458,4.029998779296875,1.2997520570668257,-0.7599960327148381,-4.834025704082421,3.314033638652745,-2.7970108683986155,1.2770188029689393,2.363206332247046,96.84490829901337,50.827684788928366,2.037014835683791,12,-0.23500823974609375,-0.7000045776367188,-8.357503890991211,-12.170005798339844,2.8899993896484375,0,0.03571173234929681,-2.876293849299984,142.57000732421875,1.0337062277656337,143.77000427246094,-5.0476294277929155,142.2100067138672,0.03571173234929681
6949,2022-12-13,145.02999877929688,148.14999389648438,143.67999267578125,147.5,1432100.0,0.0037372362489001,1.3713603432225685,-1.4615370724836578,40.66830928257579,46.390700307182854,-0.5018012284240569,0.5966754192496921,-6.937275292151469,-13.523981054176687,21.235724520402783,4.470001220703125,0.6527628893788062,-0.34500274658202557,-4.215991893726169,3.525986400562118,-2.2804973201540975,1.5904918269900463,-4.529998779296875,59.21571756258103,16.670920715001948,1.935494573572069,12,-0.7050018310546875,-1.2399978637695312,-8.532499313354492,-12.709999084472656,3.07000732421875,1,0.025305096875372746,3.553699201710374,144.49000549316406,-2.876293849299984,142.57000732421875,1.0337062277656337,143.77000427246094,0.025305096875372746
6950,2022-12-14,143.9499969482422,147.5,142.5,147.39999389648438,1289400.0,-0.007446747846272861,1.7397191553758877,1.3967592077788897,36.80719480538581,44.83166044665825,0.1135693423978239,1.8378489332594654,-5.599887074671727,-12.168419853856335,20.37398124344776,5.0,0.05698180015036769,-1.4675041198730412,-5.251001674556846,2.315993434810764,-3.359252897214958,0.42424465746887563,-3.4499969482421875,45.09803530467737,6.336420473515872,1.8917487773419077,12,0.375,0.2400054931640625,-6.837495803833008,-11.629997253417969,2.029998779296875,2,0.04063915406416441,1.3713603432225685,145.02999877929688,3.553699201710374,144.49000549316406,-2.876293849299984,142.57000732421875,0.04063915406416441
6951,2022-12-15,142.86000061035156,143.35000610351562,140.89999389648438,142.97999572753906,1586100.0,-0.007572048357059269,4.697597672190483,0.034781224154021025,34.316486613270925,41.497539028178274,0.8562270595065229,2.87272186424741,-4.288232981293589,-10.747805482514252,19.796694818327026,3.0500030517578125,-0.3235367649562306,-2.4290008544921875,-6.38150745118557,1.5235057422011948,-4.405254152838893,-0.4527475561454821,-2.207000732421875,30.84970579435524,-4.370358202714495,1.9762532983466976,12,1.464996337890625,1.3300018310546875,-5.177499771118164,-10.540000915527344,4.9199981689453125,3,0.043049096109542884,1.7397191553758877,143.9499969482422,1.3713603432225685,145.02999877929688,3.553699201710374,144.49000549316406,0.043049096109542884
6952,2022-12-16,139.89999389648438,140.69999694824222,131.89999389648438,132.05999755859378,3701100.0,-0.020719632515896147,-1.1568625251040696,-65.33596134282784,31.8085766959167,39.11773448072848,3.2871502619275645,5.637393678352026,-1.020659435221262,-7.572587605880642,19.634379509079558,10.960006713867188,-1.125695383459032,-5.081507110595709,-9.687615489953401,-0.4753987312380161,-7.384561300274555,-2.7784529209168625,8.25,49.23076923076923,12.231997222868564,2.3030541896788503,12,0.125,0.9500045776367188,-2.2174930572509766,-7.579994201660156,9.400009155273438,4,0.047033610565583084,4.697597672190483,142.86000061035156,1.7397191553758877,143.9499969482422,1.3713603432225685,145.02999877929688,0.047033610565583084
6953,2022-12-19,138.44999694824222,140.71000671386722,137.50999450683594,140.07000732421878,1901500.0,-0.010364524742689007,1.2068980032096168,-0.20663407304759496,32.50936354155057,37.25893476453946,4.402132934179662,6.749001767130068,0.8495452186139971,-5.995218429876218,18.942947469393552,3.2000122070312784,-1.4795940274898385,-6.09700393676755,-11.428197864325199,-0.7658100092099005,-8.762600900546374,-3.431406972988725,9.37499694824217,40.30771108774056,0.32426456004951376,2.6655969637788277,12,1.574996948242159,2.400001525878878,-0.10249519348147373,-5.464996337890653,9.919998168945284,0,0.05012641816092378,-1.1568625251040696,139.89999389648438,4.697597672190483,142.86000061035156,1.7397191553758877,143.9499969482422,0.05012641816092378
6954,2022-12-20,139.72000122070312,140.38999938964844,138.10000610351562,138.25999450683594,1380700.0,0.009173017699203534,-1.5730499858554858,-0.901232939935386,29.635831929267496,36.26676139587151,2.9501151946594177,5.195645220685236,-0.008423039984506886,-7.095800949497431,18.214149583115123,2.2899932861328125,-2.0825155744427946,-4.477999877929676,-10.120531093913655,1.164531338054303,-7.299265485921666,-1.6567342699376866,7.786492675781261,50.128232465604164,12.193749598202182,2.821265607991987,12,0.30499267578125,1.1299972534179688,-1.1025028228759766,-6.465003967285156,7.1999969482421875,1,0.05482395931280837,1.2068980032096168,138.44999694824222,-1.1568625251040696,139.89999389648438,4.697597672190483,142.86000061035156,0.05482395931280837
6955,2022-12-21,138.55000305175778,140.94000244140625,138.50999450683594,140.60000610351562,990500.0,-0.008373877460086776,-1.281676015272972,-1.4041052224533288,29.92081472371447,34.87906099270511,3.96310708916144,5.925989188277896,1.5085483989822421,-5.765615999668057,17.325997557809803,2.4300079345703125,-2.4023636689030923,-5.1759979248047046,-11.057210747999022,0.7052148983896132,-8.11660433640185,-2.23539151320756,8.644360844726606,58.07862066024485,19.002429686887332,2.940606411597158,12,1.474990844726591,2.2999954223633097,0.12249565124514561,-5.295005798339815,9.419998168945341,2,0.06892820527900145,-1.5730499858554858,139.72000122070312,1.2068980032096168,138.44999694824222,-1.1568625251040696,139.89999389648438,0.06892820527900145
6956,2022-12-22,137.30999755859378,138.19000244140622,136.21000671386722,137.82000732421878,840500.0,-0.00894987705414041,2.1679931640626973,0.24878488116770156,28.213320486100642,34.13636655875227,4.682845212181576,6.638428660406333,3.032500561422779,-4.3612680787664715,16.482221346731876,2.339996337890568,-2.6509401257680736,-5.865003204345669,-11.989886130377243,0.25987972168590545,-8.92744466736147,-2.8025617413298676,9.578478937890623,59.84511668574045,19.97876730069092,3.062441463015789,12,2.7149963378905966,3.5400009155273153,1.4500007629394247,-4.05500030517581,9.749999999999972,3,0.06314178372369117,-1.281676015272972,138.55000305175778,-1.5730499858554858,139.72000122070312,1.2068980032096168,138.44999694824222,0.06314178372369117
6957,2022-12-23,138.83999633789062,139.35000610351562,136.33000183105472,137.3800048828125,659200.0,0.011142661179088353,1.4354765274103014,-2.8626735280038296,37.186472745062225,33.45181898031607,2.869903225866892,4.591702602644489,1.7227165534883966,-5.759949494891515,15.390610929108156,3.020004272460909,-2.64657144296649,-3.857504272460943,-9.755377775909864,2.0403692309879773,-6.806441024185403,-0.908567520736483,7.748710506593767,55.60236785650892,12.053161306182922,2.9489367517244625,12,1.18499755859375,2.0100021362304688,0.43250274658203125,-5.584999084472656,9.080001831054688,4,0.06439068479697485,2.1679931640626973,137.30999755859378,-1.281676015272972,138.55000305175778,-1.5730499858554858,139.72000122070312,0.06439068479697485
6958,2022-12-27,137.74000549316406,139.19999694824222,137.19000244140622,138.94000244140622,813000.0,-0.007922723089458628,1.3372219905784968,-0.8219205284170287,36.35394248178451,32.97244489133926,3.2538959177443303,5.245503592057901,3.1297823002570624,-4.516300264832495,14.548668095990191,2.0099945068359943,-2.864026156719575,-4.503495025634777,-10.462790390484429,1.4558003392148748,-7.483142708059603,-1.523847343209951,8.554927092360316,32.34672645450546,-13.729165371256755,2.979647682424821,12,1.959991455078125,3.1099929809570312,1.87249755859375,-4.1450042724609375,9.67999267578125,1,0.08392621676762935,1.4354765274103014,138.83999633789062,2.1679931640626973,137.30999755859378,-1.281676015272972,138.55000305175778,0.08392621676762935
6959,2022-12-28,138.82000732421878,139.77000427246094,137.94999694824222,138.19999694824222,911600.0,0.007840872571391877,-2.24998297025921,-0.5166766272904258,41.16727031292867,33.45689772551069,1.3414360978238165,3.880898812712786,2.3138395566723204,-5.4097774258314075,14.495886052576553,2.029998779296875,-2.8467586200980577,-3.116493225097628,-9.119012451248182,2.886026001052926,-6.117752838172919,-0.11523361202233673,7.187026487524804,55.17976676290821,4.190633303486713,3.0012596130752827,12,-1.1950073242187784,1.689987182617159,3.177494049072237,-3.8200073242187784,10.969985961914034,2,0.0687940303206036,1.3372219905784968,137.74000549316406,1.4354765274103014,138.83999633789062,2.1679931640626973,137.30999755859378,0.0687940303206036
6960,2022-12-29,140.08000183105472,140.41000366210938,139.14999389648438,139.58999633789062,675600.0,0.009076461895677568,1.1913038863162924,0.7903182142593916,40.2329128075388,34.114278413762676,-0.5869741536896527,2.1889075134468214,1.2896328282722038,-6.50212891477301,14.100106299517545,1.5899963378905966,-3.11444898352417,-1.510998535156233,-7.067689973685276,4.04569290337281,-4.289344254420769,1.2673471841083028,5.644891182383674,92.14280783721102,38.844943719024386,2.7783457192645282,12,-3.6600036621094034,0.4299926757812216,2.297500610351534,-5.080001831054716,9.509994506835909,3,0.04882921365278148,-2.24998297025921,138.82000732421878,1.3372219905784968,137.74000549316406,1.4354765274103014,138.83999633789062,0.04882921365278148
6961,2022-12-30,138.33000183105472,139.74000549316406,137.47999572753906,139.6199951171875,800200.0,-0.012492861058858384,1.9542340257901087,-2.6326098464794083,39.09462888701035,34.92383976832864,0.506090452496494,3.544102078805196,3.2741316510127945,-4.6001454064950735,13.684993298936005,2.6000061035156534,-3.462617080352288,-2.894998931884743,-8.287868738250353,2.497870874480867,-5.591433835067534,-0.1985640287019521,7.118393200044608,49.01958584373994,-6.836674286665016,2.6964349031828005,12,0.24500274658200283,2.1799926757812216,4.279998779296847,-3.330001831054716,10.119995117187472,4,0.0696884208923958,1.1913038863162924,140.08000183105472,-2.24998297025921,138.82000732421878,1.3372219905784968,137.74000549316406,0.0696884208923958
6962,2023-01-03,139.96000671386722,140.17999267578122,137.92999267578122,139.74000549316406,1229700.0,0.011783451610181128,5.818459262000032,-0.17054446954734603,38.17232317727135,35.553057505630946,-1.245482127298402,1.5592956876026847,1.9272245848099203,-6.1324511171815175,14.040672652381836,2.25,-3.6465430486784385,-0.9889945983886435,-6.017673956563016,4.039684759785729,-3.5033342774758296,1.5253450806985427,5.2174202945398065,86.02494479353355,33.89305748999174,2.51433967908719,1,-1.3850021362304972,0.5499877929687216,2.6499938964843466,-4.960006713867216,7.799987792968722,1,0.05072871180437777,1.9542340257901087,138.33000183105472,1.1913038863162924,140.08000183105472,-2.24998297025921,138.82000732421878,0.05072871180437777
6963,2023-01-04,143.02999877929688,143.55999755859375,139.83999633789062,140.5,1229500.0,0.021934780781383667,1.0724261924394536,11.499930642251254,45.387452316268046,37.303237548631,-4.020251529261856,-1.6346734638176201,-0.853298932125881,-9.091488650969154,14.113551178562167,3.720001220703125,-3.629690278800126,2.106497192382818,-2.8717815789470365,7.084775963712673,-0.38264219328212334,4.59563657804776,1.881879566871703,91.28291743943542,38.3927831666162,2.4891393856649304,1,-3.1449966430664062,-2.5200042724609375,-0.37999725341796875,-8.029998779296875,3.9900054931640625,2,0.03418862778006426,5.818459262000032,139.96000671386722,1.9542340257901087,138.33000183105472,1.1913038863162924,140.08000183105472,0.03418862778006426
6964,2023-01-05,144.3000030517578,144.85000610351562,142.02999877929688,143.44000244140625,1328800.0,0.008879286046982626,1.8775486372235326,0.3399213538713919,50.80019703168695,39.6231689161835,-5.109588565172402,-2.9421083770201335,-1.8350304313146637,-10.268851883126388,14.417688027139732,2.82000732421875,-3.2716803118639177,3.304501342773449,-1.830877207652975,8.439879893199873,0.736812067560237,5.872190617986661,-12.400009155273438,92.53728253150615,37.06443345340828,2.567689275213215,1,-3.7699966430664062,-4.2750091552734375,-1.2875022888183594,-9.300003051757812,3.5399932861328125,3,0.021621587326428715,1.0724261924394536,143.02999877929688,5.818459262000032,139.96000671386722,1.9542340257901087,138.33000183105472,0.021621587326428715
6965,2023-01-06,146.97999572753906,147.32000732421875,144.3800048828125,144.49000549316406,1431000.0,0.01857236742275048,-1.169750340649317,2.895335426979649,58.78089645743607,43.019566246331884,-7.22815027796841,-5.5299459047343476,-4.253173768592376,-12.844469175141569,14.804992234174518,3.0200042724609375,-2.73215178046172,5.745994567871094,-0.0299818601052948,11.521970995847482,2.8580063538828995,8.633982781859288,-14.821001586914065,96.54460166698972,36.38912230634066,2.887988213988187,1,-5.154991149902344,-6.9550018310546875,-3.7449951171875,-11.979995727539062,-0.6699981689453125,4,0.019118231325865098,1.8775486372235326,144.3000030517578,1.0724261924394536,143.02999877929688,5.818459262000032,139.96000671386722,0.019118231325865098
6966,2023-01-09,148.10000610351562,148.4499969482422,145.92999267578125,146.0,1438400.0,0.007620155181204069,-1.2499829702592609,0.8433792528679283,68.96395480800186,46.550397586658505,-7.4389208772558675,-6.649873227291323,-5.175128218703577,-13.886701410664102,15.318020373726208,2.5200042724609375,-2.169242393148892,6.6495048522949105,0.1892244466720001,13.109785257917821,3.4193646494834695,9.879645055106351,-15.334571435546877,96.67309218074406,33.68429050577572,3.2301402028114516,1,-5.280006408691406,-7.925010681152344,-3.8425064086914062,-13.100006103515625,-1.44000244140625,0,0.010060703396146842,-1.169750340649317,146.97999572753906,1.8775486372235326,144.3000030517578,1.0724261924394536,143.02999877929688,0.010060703396146842
6967,2023-01-10,150.30999755859375,150.6999969482422,148.11000061035156,148.38999938964844,1507600.0,0.01492229145171975,-1.0887103224655292,0.914282185052243,76.4968858556142,51.01072462819515,-8.773407371090656,-8.696127754237466,-7.228545500132924,-15.97892817217027,16.14302947233853,2.5999908447265625,-1.4213521105941993,8.472496795654308,0.8985203333053846,16.046473258003232,4.685508564479846,12.25948502682877,-16.603489153808596,96.408845601015,29.289006619530426,3.786988231174465,1,-6.220001220703125,-9.010002136230469,-5.437496185302734,-15.30999755859375,-4.5500030517578125,1,-0.012374430447492313,-1.2499829702592609,148.10000610351562,-1.169750340649317,146.97999572753906,1.8775486372235326,144.3000030517578,-0.012374430447492313
6968,2023-01-11,149.64999389648438,152.0800018310547,149.00999450683594,150.80999755859375,1427400.0,-0.004390949855827775,-1.5163969282337344,-0.6041691501959008,72.80660929489926,54.526206737302985,-6.9803655950807695,-8.042049962749616,-6.473147800271505,-15.198532946842818,17.37250989952252,3.07000732421875,-0.4541975118031587,7.554493713378918,-0.7191462416351726,15.828133668393008,3.4176737358718583,11.691313690885977,-14.584006408222649,75.82082391362769,6.281018626196442,4.13681997750705,1,-4.8699951171875,-7.659996032714844,-4.834995269775391,-14.649993896484375,-3.55999755859375,2,-0.012629465197010248,-1.0887103224655292,150.30999755859375,-1.2499829702592609,148.10000610351562,-1.169750340649317,146.97999572753906,-0.012629465197010248
6969,2023-01-12,148.6999969482422,150.72000122070312,148.22000122070312,150.14999389648438,1287200.0,-0.0063481255395126945,-1.074698779924149,1.2499934229565126,73.54988316929847,58.228092333054065,-5.008170853425554,-7.170651599379767,-5.457783495356807,-14.079754986491508,17.876430905954173,2.5,0.23661705860158122,6.420996856689442,-2.278512653759691,15.120506367138574,2.071242101464861,10.770751611914022,-11.932608025701171,56.10381529327603,-14.270837676551324,4.34975475522457,1,-3.9199981689453125,-6.709999084472656,-3.967498779296875,-13.699996948242188,-0.8600006103515625,3,-0.011297866242498955,-1.5163969282337344,149.64999389648438,-1.0887103224655292,150.30999755859375,-1.2499829702592609,148.10000610351562,-0.011297866242498955
6970,2023-01-13,149.8000030517578,149.92999267578125,147.25999450683594,147.85000610351562,649800.0,0.0073974857168188635,1.4163139615971498,-1.3448283119534448,79.16864142538972,62.68076039287399,-5.123151584653755,-8.231976265474657,-6.475068353004673,-14.972053374171907,18.699528473075866,2.6699981689453125,1.139590709304258,7.228502655029303,-2.0796611487808434,16.53666645883945,2.5744207531242296,11.882584556934376,-11.50135283836542,62.92690430644565,-8.416985316781464,4.65408190190507,1,-4.795005798339844,-7.810005187988281,-5.342502593994141,-14.800003051757812,-0.8899993896484375,4,-0.01308415670185259,-1.074698779924149,148.6999969482422,-1.5163969282337344,149.64999389648438,-1.0887103224655292,150.30999755859375,-0.01308415670185259
6971,2023-01-17,149.00999450683594,149.9199981689453,148.5399932861328,148.97999572753906,729600.0,-0.005273755199116548,-2.0329655588718603,0.015384013459055518,74.6008685773005,66.72837654843279,-2.971335875832324,-7.333599370382785,-5.502461153258594,-13.97410789876281,20.076796830228037,1.3800048828125,1.9193826498211877,6.130994415283197,-3.6134122548824905,15.875401085448885,1.2587910802003535,11.003197750366041,-9.333209131677307,36.306998771701004,-35.49849538816302,4.872203335082838,1,-3.0499954223632812,-7.019996643066406,-4.552494049072266,-13.634994506835938,-0.7299957275390625,1,-0.018119569477054953,1.4163139615971498,149.8000030517578,-1.074698779924149,148.6999969482422,-1.5163969282337344,149.64999389648438,-0.018119569477054953
6972,2023-01-18,146.47999572753906,149.8699951171875,146.00999450683594,149.69000244140625,812000.0,-0.016978718693804185,1.1624701341665136,-107.00457782299084,69.77372810088197,69.43796274672323,0.6490380280780244,-4.516954508834999,-2.807760459140354,-11.260109652643791,19.093777669286087,3.8600006103515625,2.6345932875551625,3.2719955444335938,-6.493214582227466,13.037205671094654,-1.610609518896922,8.15460060776411,-5.5628887067908295,7.74300912006918,-66.20121444036046,4.882605063330528,1,0.5750045776367188,-4.489997863769531,-2.0224952697753906,-10.39499282836914,-1.9499969482421875,2,0.001228890905384361,-2.0329655588718603,149.00999450683594,1.4163139615971498,149.8000030517578,-1.074698779924149,148.6999969482422,0.001228890905384361
6973,2023-01-19,145.38999938964844,146.69000244140625,145.25,146.25999450683594,1192600.0,-0.007441264129458891,-1.5043653636918504,0.2710259493941655,64.85751217562992,70.99988665160578,2.3568539381083724,-3.0360311833405262,-1.622617017455383,-10.0380064539101,17.97969813315291,1.44000244140625,3.5653440079948666,1.8349990844726562,-7.709039076045826,11.379037244991139,-2.937019995786585,6.6070181647318975,-3.3566028878695704,2.559403261530565,-70.71151455203248,4.772019080259238,1,2.8400039672851562,-3.4000015258789062,-1.2099990844726562,-8.829998016357422,-2.720001220703125,3,0.0025448457166294958,1.1624701341665136,146.47999572753906,-2.0329655588718603,149.00999450683594,1.4163139615971498,149.8000030517578,0.0025448457166294958
6974,2023-01-20,147.3800048828125,147.58999633789062,145.2899932861328,145.97000122070312,848600.0,0.013687361589642899,1.513682981739348,-1.620702960572471,65.98073411840784,71.79986861393597,0.9495474361100094,-4.661755001615177,-3.4440327603149683,-11.792298838629392,16.900450116651726,2.3000030517578125,4.527073639442364,3.4420043945312386,-6.068774146633928,12.952782935696405,-1.3133848760513445,8.197393665113822,-4.341947848106059,45.51299607444214,-24.322714871240905,4.755389270582576,1,1.2849960327148438,-5.390007019042969,-3.3575057983398438,-10.765003204345703,-4.3899993896484375,4,-0.008752941390846147,-1.5043653636918504,145.38999938964844,1.1624701341665136,146.47999572753906,-2.0329655588718603,149.00999450683594,-0.008752941390846147
6975,2023-01-23,148.10000610351562,148.4600067138672,146.99000549316406,147.8699951171875,652300.0,0.004885338559159624,2.0946996466431096,0.1631279354154492,72.39797920860029,72.18142688066912,0.45273753892547575,-4.879799838965312,-3.9932732728948963,-12.26569597450819,16.0424349780928,1.470001220703125,5.19242300536925,3.6845054626464844,-5.6444811877041445,13.013492112997113,-0.9799878625288443,8.348998787821813,-4.157754589174374,61.027991883758695,-10.968210463632808,4.664493325175315,1,0.5649948120117188,-6.110008239746094,-4.042507171630859,-11.485004425048828,-4.45001220703125,0,-0.0017556364274776692,1.513682981739348,147.3800048828125,-1.5043653636918504,145.38999938964844,1.1624701341665136,146.47999572753906,-0.0017556364274776692
6976,2023-01-24,145.97999572753906,148.42999267578125,145.5,148.42999267578125,940300.0,-0.014314721732656577,1.3918337350448111,-10.651651850869046,63.49772213152103,70.73707535576989,2.5036890090989914,-2.189192313196287,-1.7078194202730401,-9.887829065804851,14.500348972857363,2.92999267578125,5.614524528148422,1.130995178222662,-7.593965856744006,9.85595621318933,-3.231485339260672,5.493475695705996,-1.2239691815264564,15.800790022987291,-52.17280071932354,4.362480517483328,1,2.6850051879882812,-3.9899978637695312,-1.7224960327148438,-9.364994049072266,1.160003662109375,1,0.020071297577230807,2.0946996466431096,148.10000610351562,1.513682981739348,147.3800048828125,-1.5043653636918504,145.38999938964844,0.020071297577230807
6977,2023-01-25,147.77999877929688,147.91000366210938,144.8300018310547,145.22000122070312,872700.0,0.012330477493076364,1.184392788347077,-1.0448982642327311,61.293374661883696,69.45782706321259,0.343150525177947,-3.462622442303598,-3.501163364202853,-11.422160032768062,13.31927547148259,3.0800018310546875,5.669849595474716,2.4839981079101676,-5.852098743123435,10.82009495894377,-1.6840503176066477,6.652046533426983,4.3000030517578125,81.26702424588896,15.570970159841963,4.168048425516807,1,-0.00499725341796875,-5.790000915527344,-3.5224990844726562,-10.579998016357422,-0.44000244140625,2,0.0033834077962520137,1.3918337350448111,145.97999572753906,2.0946996466431096,148.10000610351562,1.513682981739348,147.3800048828125,0.0033834077962520137
6978,2023-01-26,149.3000030517578,149.6300048828125,148.14999389648438,148.2100067138672,802500.0,0.010285588611561591,-1.4462547288776797,0.4257802255441909,61.74810412675103,68.14651828070733,-1.3764716023781034,-4.292241251582652,-4.862276578056736,-12.700403403920177,12.150019739804446,1.850006103515625,5.427680928711311,3.4260025024414062,-4.283693656805696,11.135698661688508,-0.42884557718213046,7.280850582064943,2.6349987792968648,93.12496622405611,29.550833300800484,3.854848079623545,1,-1.9200057983398438,-5.154998779296875,-8.862506866455078,-12.10000228881836,-1.029998779296875,3,-0.031949123743871044,1.184392788347077,147.77999877929688,1.3918337350448111,145.97999572753906,2.0946996466431096,148.10000610351562,-0.031949123743871044
6979,2023-01-27,148.3699951171875,150.0,147.86000061035156,150.0,852300.0,-0.006229122006433663,1.625758256571557,-1.4954223479015596,53.55861807095907,65.30096013021503,-0.5567448740694942,-2.751140673121853,-3.8250741633995062,-11.519453047252966,11.164765626260223,2.1399993896484375,4.7477542356157585,2.0184951782226506,-5.003999141625087,9.040989498070388,-1.4927519817012183,5.529742338146519,3.422906713867178,68.47184796692059,8.693657232795339,3.5112471599238724,1,-0.9549942016601562,-4.2249908447265625,-7.932498931884766,-11.169994354248047,-1.839996337890625,4,-0.03841745053465928,-1.4462547288776797,149.3000030517578,1.184392788347077,147.77999877929688,1.3918337350448111,145.97999572753906,-0.03841745053465928
6980,2023-01-30,146.9199981689453,149.55999755859375,146.77999877929688,148.00999450683594,889300.0,-0.009772844887518728,-3.058406843090083,0.6687074065753015,47.02918911111163,62.23744018952738,0.49367650365937266,-0.8036370863561331,-2.3008975594707977,-9.793102124521624,10.231603934968792,2.779998779296875,4.16252524314001,0.22649841308594887,-6.146148727017049,6.599145553188947,-2.959825156965536,3.412821983137434,4.733645662109353,40.42547539851426,-14.079104903285419,3.186323570051497,1,0.49500274658203125,-2.774993896484375,-6.482501983642578,-9.71999740600586,-1.19000244140625,0,-0.026749201774846854,1.625758256571557,148.3699951171875,-1.4462547288776797,149.3000030517578,1.184392788347077,147.77999877929688,-0.026749201774846854
6981,2023-01-31,147.97000122070312,148.17999267578125,146.3800048828125,146.69000244140625,2240500.0,0.00714676738935438,1.117655506687012,-1.174314752078842,43.7433395945904,59.34517479993944,-0.8039025517129801,-1.1535489346483985,-3.3381043278142783,-10.635120948299715,8.807021763574863,1.79998779296875,3.6279054978581655,0.7945014953613168,-4.2303918841446375,5.819394874867271,-1.7179451943916604,3.306948185114294,3.5471697703515304,60.7350193760127,11.054711162350515,2.512446689752982,1,-0.5550003051757812,-3.8249969482421875,-7.532505035400391,-10.65999984741211,-3.30999755859375,1,-0.029195156373454934,-3.058406843090083,146.9199981689453,1.625758256571557,148.3699951171875,-1.4462547288776797,149.3000030517578,-0.029195156373454934
6982,2023-02-01,147.05999755859375,148.49000549316406,143.94000244140625,148.00999450683594,1211000.0,-0.006149919947301186,3.7643539045336527,-0.742185823617767,43.1662519828329,56.93503477851754,0.220180870581288,0.3326987356108475,-2.445602718288029,-9.55879407504574,7.74579930524189,4.5500030517578125,2.8058638760194583,-0.47050170898438637,-4.180087779247799,3.2390843612790263,-2.3252947441160927,1.38429132614732,4.323430049260907,51.485088682304834,4.9002340681224865,1.8547930351317068,2,-0.089996337890625,-2.8549957275390625,-6.622501373291016,-9.574996948242188,-3.089996337890625,2,0.0005440081081384829,1.117655506687012,147.97000122070312,-3.058406843090083,146.9199981689453,1.625758256571557,148.3699951171875,0.0005440081081384829
6983,2023-02-02,147.9199981689453,149.25,146.7899932861328,148.24000549316406,1412500.0,0.005847957463816167,1.1025731314475005,0.33685089705905974,47.932139817412775,54.929635411740314,-0.27177880919401787,-0.1498547910757111,-3.348612169342175,-10.255042798424824,7.713484805855214,2.4600067138671875,2.1645482482789475,0.1449989318847713,-2.90084333890087,3.1908412026704127,-1.3779222035080636,1.6679200672776062,3.1656924322514044,65.67652361336329,19.45735686442839,1.5229211353928256,2,-0.9499969482421875,-3.2849960327148438,-7.482501983642578,-9.674995422363281,-1.899993896484375,3,-0.003921050826354411,3.7643539045336527,147.05999755859375,1.117655506687012,147.97000122070312,-3.058406843090083,146.9199981689453,-0.003921050826354411
6984,2023-02-03,147.4199981689453,148.58999633789062,145.63999938964844,146.5,736300.0,-0.0033802055583378454,-1.2348466895933878,-2.8749284760633227,43.48302400788843,51.716862611661206,0.2620479795631354,0.6280737791174715,-2.8841330388664232,-9.635487614607229,8.203349200671175,2.9499969482421875,1.7662717202246654,-0.511000823974598,-3.091502435833405,2.069500787884209,-1.8012516299039874,0.7792499819547913,3.3798649058597903,61.921685961901865,17.079977723683108,1.2902508059294027,2,-0.4499969482421875,-2.6399993896484375,-7.145000457763672,-9.174995422363281,0.160003662109375,4,0.005765880573010973,1.1025731314475005,147.9199981689453,3.7643539045336527,147.05999755859375,1.117655506687012,147.97000122070312,0.005765880573010973
6985,2023-02-06,149.7899932861328,149.85000610351562,147.50999450683594,147.50999450683594,1027300.0,0.016076483154418897,-1.0526428504504022,2.4782644751463687,51.965720069279726,50.43552904918996,-2.059601289475438,-1.6027850803924082,-5.304429032322048,-11.790777482983685,8.318005513477111,2.4300079345703125,1.6436722256262044,1.7184944152832031,-0.9485301029588697,4.385518933525276,0.3849821561621525,3.0520066744042538,0.7354753633363487,98.98455532663083,50.87127505101704,1.3335122591210398,2,-2.8199920654296875,-5.0099945068359375,-10.722496032714844,-9.984992980957031,-2.029998779296875,0,-0.02176376696011073,-1.2348466895933878,147.4199981689453,1.1025731314475005,147.9199981689453,3.7643539045336527,147.05999755859375,-0.02176376696011073
6986,2023-02-07,149.58999633789062,149.89999389648438,147.64999389648438,148.6999969482422,664100.0,-0.001335182303267457,1.9801432916662456,0.39035081848723746,58.880628685611015,50.16744616293744,-1.4457052151784069,-1.3549050575242063,-5.169054812578395,-11.400446236331362,8.132281966400924,2.25,1.326889850430689,1.44399795532226,-1.3082590059624124,4.196254916606932,0.06786947467992377,2.820126435964596,0.6720536632560083,94.79869122413554,39.86126403236166,1.3761284806423406,2,-2.6199951171875,-4.80999755859375,-11.125,-9.024993896484375,0.7700042724609375,1,-0.02580386860651218,-1.0526428504504022,149.7899932861328,-1.2348466895933878,147.4199981689453,1.1025731314475005,147.9199981689453,-0.02580386860651218
6987,2023-02-08,148.4499969482422,149.6300048828125,147.7899932861328,148.7100067138672,696800.0,-0.007620826375805412,-1.3291034109784834,-0.2921460044233374,58.71296317215467,49.830208279093405,-0.22425472242991873,-0.38092732430339993,-4.11019162116844,-10.076884841379126,7.376380791164768,1.8400115966796875,0.761762219661847,0.3969985961913949,-2.166609259937701,2.9606064523204907,-0.8848053318731672,1.678802524255957,1.5591711505148282,65.96246906151163,4.217832237673136,1.2818039280645546,2,-1.4799957275390625,-3.4449996948242188,-8.90749740600586,-7.8849945068359375,0.0500030517578125,2,-0.025530436942037826,1.9801432916662456,149.58999633789062,-1.0526428504504022,149.7899932861328,-1.2348466895933878,147.4199981689453,-0.025530436942037826
6988,2023-02-09,147.75999450683594,150.72999572753906,147.33999633789062,149.39999389648438,897200.0,-0.004648046181144894,-1.7338751853515373,6.307453051643193,51.168477980362546,49.56463715791601,0.2506869688077984,0.16887968575173318,-3.4604028389679797,-9.193493805930302,6.127764620679072,3.3899993896484375,0.5622623505586262,-0.19850387573242756,-2.6511826042275572,2.254174852762702,-1.4248432399799924,1.0278354885151373,-3.8199920654296875,41.650228732110634,-21.232706910742912,1.2263393642475597,2,-0.42499542236328125,-1.7999954223632812,-8.21749496459961,-7.1949920654296875,2.8700103759765625,3,-0.02564965773572403,-1.3291034109784834,148.4499969482422,1.9801432916662456,149.58999633789062,-1.0526428504504022,149.7899932861328,-0.02564965773572403
6989,2023-02-10,147.02000427246094,148.0,146.36000061035156,147.5,1153400.0,-0.0050080553728009125,1.2162217892012825,0.2926804305957443,46.683043919593366,49.52617658108065,0.8705949880364869,0.8185218454049732,-2.71009158059303,-8.307961136738243,5.191008108334348,1.6399993896484375,0.2858355405145403,-0.8544944763183651,-3.3153068707175066,1.6063179180807765,-2.08490067351795,0.37591172088121994,-2.9442019653320415,15.103075504902371,-46.03106866184836,1.2304061971995717,2,0.31499481201171875,0.03499603271484375,-6.822505950927734,-6.4550018310546875,5.4099884033203125,4,-0.006801795476395034,-1.7338751853515373,147.75999450683594,-1.3291034109784834,148.4499969482422,1.9801432916662456,149.58999633789062,-0.006801795476395034
6990,2023-02-13,147.83999633789062,148.61000061035156,144.1300048828125,147.4199981689453,1110800.0,0.005577418321319527,3.5714085526776747,-0.8750039736783546,56.20828151149655,50.91117012740356,0.21772474267720554,-0.16425956290260046,-3.5754643859018813,-8.979677770159185,4.786626521807833,4.4799957275390625,-0.11843581620516375,0.06349792480469318,-2.224485838096996,2.351481687706382,-1.0804939566461371,1.2074898062555235,2.8899993896484375,56.2120697188911,-10.21623236505576,1.1439918814508405,2,-0.5049972534179688,0.17000579833984375,-7.562496185302734,-7.274993896484375,3.2100067138671875,0,-0.0017586208960781446,1.2162217892012825,147.02000427246094,-1.7338751853515373,147.75999450683594,-1.3291034109784834,148.4499969482422,-0.0017586208960781446
6991,2023-02-14,146.30999755859375,148.07000732421875,145.3800048828125,147.91000366210938,1239600.0,-0.010349017973458552,1.8020662799014544,-3.8095549500454133,45.00339199654784,51.115296795594105,1.6622973602879085,1.2154053063291315,-2.066361530398069,-7.285323377531341,4.360391651864182,2.69000244140625,-0.28606071656471954,-1.3315010070800781,-3.6316265889416854,0.9686245747815292,-2.481563798010882,-0.18143821614927447,4.287998352050778,33.03023787560371,-30.21896294380329,1.150062790930798,2,1.1200027465820312,1.7000045776367188,-5.384998321533203,-5.459999084472656,4.2100067138671875,1,0.009910443390319212,3.5714085526776747,147.83999633789062,1.2162217892012825,147.02000427246094,-1.7338751853515373,147.75999450683594,0.009910443390319212
6992,2023-02-15,146.66000366210938,146.6999969482422,144.97999572753906,145.92999267578125,1258300.0,0.0023922227418222697,3.2469293949212568,-0.45625512597989665,40.251105248507656,50.261848510160206,1.396435340937046,0.9271098036074079,-2.4281468973291,-7.3741815223626475,4.786010432237262,1.720001220703125,-0.18046307736130984,-0.9904953002929631,-3.27282408782969,1.291833487243764,-2.131659694061341,0.15066909347541468,3.808632427978523,38.33336801244749,-20.26361209463819,1.1411643937683646,2,0.7699966430664062,1.3499984741210938,-5.162506103515625,-5.810005187988281,5.9199981689453125,2,0.025228398035272326,1.8020662799014544,146.30999755859375,3.5714085526776747,147.83999633789062,1.2162217892012825,147.02000427246094,0.025228398035272326
6993,2023-02-16,145.75999450683594,147.72000122070312,144.52000427246094,145.47000122070312,1306700.0,-0.006136704846585017,-1.9223887460546394,0.3972450984490615,40.340482340570446,49.91267721379153,2.1879082230061044,1.9565738697891106,-1.488076407744927,-6.166747255973405,5.311229329258258,3.1999969482421875,-0.10074733645319611,-1.9090042114257812,-4.119037374179982,0.3010289513284192,-3.0140207928028815,-0.803987630048681,4.581868959106458,36.38373166303929,-20.09813690555439,1.1050165813771011,2,1.6700057983398438,2.2500076293945312,-3.0649986267089844,-4.459999084472656,8.040008544921875,3,0.018798062544078675,3.2469293949212568,146.66000366210938,1.8020662799014544,146.30999755859375,3.5714085526776747,147.83999633789062,0.018798062544078675
6994,2023-02-17,146.08999633789062,147.0500030517578,144.6199951171875,145.35000610351562,1422800.0,0.0022640082566633968,-1.2090858648911083,2.5517495395948435,46.65051706238123,49.32209910191392,1.8432420303301456,1.6073839976070872,-1.7514347262205092,-6.1646444662075055,5.592531302981432,2.4300079345703125,0.07337563034855066,-1.5145019531250057,-3.8326998119545976,0.8036959057045863,-2.6736008825398017,-0.3554030237102097,4.127629956389171,43.74985098824595,-14.153197239100038,1.15909892941479,2,1.3400039672851562,1.2450027465820312,-2.704998016357422,-4.099998474121094,8.3800048828125,4,0.03107679279025599,-1.9223887460546394,145.75999450683594,3.2469293949212568,146.66000366210938,1.8020662799014544,146.30999755859375,0.03107679279025599
6995,2023-02-21,147.83999633789062,148.1999969482422,145.64999389648438,146.5,1508500.0,0.011978917406175071,1.4757340523243756,1.8108297591553943,49.50341894888013,48.280186908943826,-0.23742134715590169,-0.17190785018223664,-3.3921275639341104,-7.607632559727222,5.454494304194673,2.5500030517578125,0.11784387121352324,0.24849853515624432,-2.060898621048551,2.55789569136104,-0.9062000429461534,1.403197113258642,2.2558775281598287,90.21735524853631,31.322863717414222,1.154698578102394,2,-0.40999603271484375,-0.5049972534179688,-4.454998016357422,-5.849998474121094,6.8300018310546875,1,0.031047053920375545,-1.2090858648911083,146.08999633789062,-1.9223887460546394,145.75999450683594,3.2469293949212568,146.66000366210938,0.031047053920375545
6996,2023-02-22,148.91000366210938,149.9600067138672,146.8699951171875,148.5800018310547,1224100.0,0.00723760383335792,1.5432111169020364,0.24627069621262157,56.981155107606135,48.08776379066065,-1.5802047817439302,-1.0657953050752553,-4.388431548584606,-8.427393077528507,5.8507022576057235,3.0900115966796875,0.33210001256401256,1.1720054626464957,-1.0779310865022182,3.4219420117952097,0.04703718807215296,2.2969737372208385,1.0665528242763287,80.69848197556351,20.004766863586056,1.124968274574356,2,-1.4800033569335938,-1.5750045776367188,-5.412506103515625,-6.920005798339844,4.970001220703125,2,0.014371092183331768,1.4757340523243756,147.83999633789062,-1.2090858648911083,146.08999633789062,-1.9223887460546394,145.75999450683594,0.014371092183331768
6997,2023-02-23,148.27999877929688,149.91000366210938,147.6300048828125,149.1300048828125,1092200.0,-0.004230776088368415,-1.1209351180252942,-2.5757617792574097,51.382490369503984,48.1115429450097,-1.0916485837882135,-0.41783359528088226,-3.651839027847984,-7.573811816365236,6.153538398113441,2.279998779296875,0.15519411894354107,0.5170005798339901,-1.745974608392487,2.779975768060467,-0.6144870142792627,1.6484881739472428,-4.149993896484375,69.11751506243759,8.68007652526834,1.131487594113241,2,-1.2349929809570312,-0.9449996948242188,-4.305000305175781,-6.290000915527344,6.8800048828125,3,0.015106592336152636,1.5432111169020364,148.91000366210938,1.4757340523243756,147.83999633789062,-1.2090858648911083,146.08999633789062,0.015106592336152636
6998,2023-02-24,144.52999877929688,147.75999450683594,144.19000244140625,146.75999450683594,1142900.0,-0.025289992115400395,-1.4536125720338315,2.6235055469787816,41.11862744086634,47.49327444737337,2.404893577942744,3.1162590761078377,0.10147413915746029,-3.571870145536309,6.414611538195652,4.089996337890625,-0.2705030445272598,-2.9944992065429688,-5.560564128963335,-0.4284342841226021,-4.277531667753152,-1.7114667453327854,5.3800048828125,5.892479829059377,-52.11177105910294,1.283032461210187,2,2.5150070190429688,2.8050003051757812,-0.00749969482421875,-2.5400009155273438,9.360000610351562,4,0.05569780059329066,-1.1209351180252942,148.27999877929688,1.5432111169020364,148.91000366210938,1.4757340523243756,147.83999633789062,0.05569780059329066
6999,2023-02-27,142.6699981689453,145.27999877929688,142.42999267578125,145.0,923800.0,-0.012869304822951344,-1.0284648424985203,1.0448458722501626,27.411197000913987,44.29359839064197,4.00402049444358,4.771997891536387,1.9258345962896044,-1.4536558735729272,6.770396547474852,2.850006103515625,-0.6902812246980261,-4.569499969482422,-7.894178931315906,-1.2448210076489374,-6.23183945039915,-2.907160488565694,7.2400054931640625,3.1873180043243283,-47.582903687793376,1.662339480916737,2,3.5250015258789062,3.9099960327148438,2.44000244140625,-0.6800003051757812,10.419998168945312,0,0.07801223120247536,-1.4536125720338315,144.52999877929688,-1.1209351180252942,148.27999877929688,1.5432111169020364,148.91000366210938,0.07801223120247536
7000,2023-02-28,142.99000549316406,143.66000366210938,142.25,142.8800048828125,1187400.0,0.002242989614675839,-1.058383917135379,-0.04721052528176347,29.219198760849537,42.53979914223105,3.267282263867287,4.366333461925194,1.607987822980789,-1.6197035169264495,7.535543991003343,1.410003662109375,-0.915865504387483,-4.052993011474598,-7.88328622098885,-0.22269980196034567,-5.968139616231724,-2.137846406717472,6.620797729492182,9.59798766235951,-34.1322084818374,1.9151466047571266,2,3.1149978637695312,3.4999923706054688,2.337493896484375,-1.0000076293945312,10.069992065429688,1,0.0802853016750733,-1.0284648424985203,142.6699981689453,-1.4536125720338315,144.52999877929688,-1.1209351180252942,148.27999877929688,0.0802853016750733
7001,2023-03-01,143.64999389648438,143.9499969482422,141.75,142.49000549316406,971500.0,0.00461562611347599,1.5000043348967862,10.545290608961022,34.4155837721884,41.89140786708447,2.4476930257488902,3.5480152906789044,0.9930128552982183,-2.1343825787653827,8.505528651353556,2.1999969482421875,-0.9993775785850403,-3.177004241943365,-7.265704123010778,0.9116956391240478,-5.221354182477057,-1.1326543014096728,5.519161132812485,23.284228477824275,-16.905303273896994,2.0443499405336993,3,2.2050094604492188,2.5900039672851562,1.6775054931640625,-1.6599960327148438,6.0500030517578125,2,0.0767142689919087,-1.058383917135379,142.99000549316406,-1.0284648424985203,142.6699981689453,-1.4536125720338315,144.52999877929688,0.0767142689919087
7002,2023-03-02,147.13999938964844,147.4199981689453,143.0,143.47000122070312,1046700.0,0.0242952011239137,1.0898357604331625,3.1638231541284645,48.29671785344195,42.7754340351813,-1.0807133285855457,0.0677860683256597,-2.315072491052888,-5.399987060548568,8.250549624508343,4.4199981689453125,-1.2588996000656039,0.3090011596679574,-3.7808148945320283,4.398817213867943,-1.7359068674320497,2.3539091867679645,1.435623237304668,89.68393204881802,47.626973429897134,2.0449080270999977,3,-1.2849960327148438,-0.9000015258789062,-1.8125,-5.150001525878906,4.3600006103515625,3,0.045806752216408064,1.5000043348967862,143.64999389648438,-1.058383917135379,142.99000549316406,-1.0284648424985203,142.6699981689453,0.045806752216408064
7003,2023-03-03,147.33999633789062,148.25999450683594,146.5,147.13999938964844,1120800.0,0.0013592289593027385,-1.3783778210798718,0.05449510845387228,50.905978829532906,43.248263120420376,-1.1544167205709073,-0.18750455233254115,-2.2803296239195845,-5.311147480097276,8.201082261701162,1.7599945068359375,-1.2007220652947694,0.5379981994628906,-3.527457456937526,4.603453855863307,-1.494729628737332,2.570726027663113,-5.589996337890625,85.86791174740237,38.73252521424697,2.032727828200212,3,-1.4849929809570312,-1.0999984741210938,-2.4574966430664062,-5.349998474121094,6.1399993896484375,4,0.05307457254366521,1.0898357604331625,147.13999938964844,1.5000043348967862,143.64999389648438,-1.058383917135379,142.99000549316406,0.05307457254366521
7004,2023-03-06,148.27000427246094,148.6699981689453,147.22000122070312,147.64999389648438,1066800.0,0.006311985595802261,1.0422518563093024,3.1000991836423286,51.209924290107054,43.43787482500114,-1.9474674475883091,-1.107341022675854,-3.000893440708552,-5.95962634724674,7.845943063485188,1.4499969482421875,-1.068604817331675,1.4255058288574105,-2.684678147055422,5.535689804770243,-0.6295861590990057,3.4805978168138267,-6.389804382324229,94.21973985080781,46.24005817588687,2.0550919879564127,3,-2.4150009155273438,-2.0300064086914062,-2.5075035095214844,-6.280006408691406,3.470001220703125,0,0.03790379008056277,-1.3783778210798718,147.33999633789062,1.0898357604331625,147.13999938964844,1.5000043348967862,143.64999389648438,0.03790379008056277
7005,2023-03-07,146.52999877929688,149.8000030517578,146.2100067138672,148.52999877929688,1128800.0,-0.01173538438676125,-1.7197105436554267,-3.225752467206458,50.611792861143634,42.73016790872753,-0.46134192064926083,0.39622611205504654,-1.0296262529638511,-3.975050601392809,8.067448475286348,3.589996337890625,-0.90412820017184,-0.15149993896483238,-4.0213904708734844,3.7183905929438197,-2.0864452049191584,1.7834453269894937,-4.378206958007809,59.37884431302304,9.115386317122919,1.9349452659543305,3,-0.6999969482421875,-0.29000091552734375,-0.7499961853027344,-4.540000915527344,6.94000244140625,1,0.04476897299695204,1.0422518563093024,148.27000427246094,-1.3783778210798718,147.33999633789062,1.0898357604331625,147.13999938964844,0.04476897299695204
7006,2023-03-08,145.72999572753906,146.60000610351562,143.92999267578125,146.60000610351562,831900.0,-0.005459653712020951,5.137888699861445,0.43500518798828125,47.47692350999436,42.29621603544869,-0.1786471588512768,0.9404370555120352,0.03708570243554732,-2.9602694492249384,8.182123273820176,2.670013427734375,-0.8881726515838579,-0.7585029602050781,-4.3956582906627375,2.8786523702525812,-2.577080625433922,1.0600747050237658,-3.1193112324218646,40.14697797574303,-11.145316435128414,1.8185776652288346,3,0.04500579833984375,0.5100021362304688,0.050006866455078125,-3.7399978637695312,6.69000244140625,2,0.05029851126022855,-1.7197105436554267,146.52999877929688,1.0422518563093024,148.27000427246094,-1.3783778210798718,147.33999633789062,0.05029851126022855
7007,2023-03-09,144.66000366210938,147.5,144.4600067138672,146.4600067138672,1086200.0,-0.007342291201532514,-1.7636340937307098,2.0689443499307223,47.0430387597408,42.95448395976807,0.3619058900248149,1.8044490456695712,1.3175282501231322,-1.7228118455905133,8.258600904043886,3.0399932861328125,-1.0837270000434387,-1.6389953613281136,-5.240602778559065,1.962612055902838,-3.4397990699436036,0.16180834728737636,-1.6179600535937482,12.436281021167309,-39.058842666225694,1.8008037086154765,3,1.1149978637695312,1.5799942016601562,1.1199989318847656,-2.6700057983398438,7.089996337890625,3,0.03484026792854933,5.137888699861445,145.72999572753906,-1.7197105436554267,146.52999877929688,1.0422518563093024,148.27000427246094,0.03484026792854933
7008,2023-03-10,143.97000122070312,146.67999267578125,143.41000366210938,144.91000366210938,1073900.0,-0.004769821816249409,-2.1747503777665846,0.5222226931717034,44.409302056071155,44.84316229922998,1.0774213225152778,2.3146285819117907,2.2497637362468197,-0.8205530132925674,8.780732019503908,3.269989013671875,-1.532311965930603,-2.13949813842774,-5.815494428715255,1.5364981518597745,-3.9774962835714973,-0.3014999932839828,5.8300018310546875,8.763655901140229,-41.905528411536324,1.8379981451437624,3,1.8050003051757812,2.2699966430664062,1.6175003051757812,-1.9800033569335938,7.839996337890625,4,0.05230255411162732,-1.7636340937307098,144.66000366210938,5.137888699861445,145.72999572753906,-1.7197105436554267,146.52999877929688,0.05230255411162732
7009,2023-03-13,146.02000427246094,147.4499969482422,142.8300018310547,142.8300018310547,1952700.0,0.014239098662055305,-1.8965464459963646,-3.3936108044932145,45.27520846124899,46.62716337705214,-0.49998912001595386,0.1959112568038961,0.43599225059836044,-2.6748810339282727,8.918258007532659,4.6199951171875,-1.8298397086018383,-0.03949508666991619,-3.690464579336833,3.6114744059970008,-1.8649798330033605,1.785989659663528,3.6521987915039062,45.76760233457243,0.0968236411457184,1.8254847463334536,3,-0.24500274658203125,0.21999359130859375,-0.21750259399414062,-4.030006408691406,5.529998779296875,0,0.05108883191893643,-2.1747503777665846,143.97000122070312,-1.7636340937307098,144.66000366210938,5.137888699861445,145.72999572753906,0.05108883191893643
7010,2023-03-14,147.5800018310547,149.9600067138672,146.0500030517578,147.75999450683594,2066200.0,0.0106834509858178,-1.4135897822319343,-0.056423993112025256,46.632909358227415,47.98464399772314,-1.4979502794878101,-1.4593866556397188,-0.9053954543043119,-4.052096443220364,8.610264246967962,3.94000244140625,-1.6139325762613623,1.5335021972656193,-2.0925403037597334,5.159544698290972,-0.27951905324707127,3.34652344777831,-4.75,66.61987022547895,24.331444567765715,1.8130212505126808,3,-1.18499755859375,-1.3400039672851562,-1.7050018310546875,-5.590003967285156,2.3499908447265625,1,0.0281881258334149,-1.8965464459963646,146.02000427246094,-2.1747503777665846,143.97000122070312,-1.7636340937307098,144.66000366210938,0.0281881258334149
7011,2023-03-15,147.75999450683594,148.2899932861328,145.42999267578125,146.25,1922300.0,0.001219627819135649,1.225688280382599,-8.3891997287216,48.65283888539702,48.024213001273694,-1.1550998628997888,-1.6076019804712018,-0.8037631222376547,-4.039379096170535,8.203229431782107,2.8600006103515625,-0.9576366918790882,1.6409950256347656,-2.0643463254274934,5.346336376697025,-0.2116756498963639,3.493665701165895,-4.92999267578125,69.14430995223339,29.00000456963332,1.852670675531133,3,-1.364990234375,-1.5199966430664062,-1.8849945068359375,-5.769996643066406,4.0900115966796875,2,0.03864379349041602,-1.4135897822319343,147.5800018310547,-1.8965464459963646,146.02000427246094,-2.1747503777665846,143.97000122070312,0.03864379349041602
7012,2023-03-16,150.36000061035156,151.1300048828125,146.52999877929688,146.86000061035156,1266900.0,0.0175961437477945,-1.2115394490701683,2.3178892268515243,66.06060300349985,49.70806013171447,-3.632288644962273,-4.127837332988207,-3.13867339103939,-6.417305065253686,7.938641842150866,4.600006103515625,-0.23912274694890812,4.056001281738276,-0.10457282313896599,8.216575386615517,1.9757142292996548,6.136288334176896,-7.387398681640633,90.72284350187242,44.33554160043573,2.0802870524386186,3,-3.3799972534179688,-3.9199981689453125,-4.4850006103515625,-8.370002746582031,-1.089996337890625,3,0.013700435955251944,1.225688280382599,147.75999450683594,-1.4135897822319343,147.5800018310547,-1.8965464459963646,146.02000427246094,0.013700435955251944
7013,2023-03-17,148.5,151.1199951171875,147.57000732421875,150.8699951171875,4673100.0,-0.012370315262046572,1.473863298030709,-0.6771414620535714,66.06060300349985,51.35813554431367,-1.7773439609832735,-2.1629319747585782,-1.1286947757103007,-4.361189909166569,8.10605680607488,3.54998779296875,0.3277556159979156,2.0590003967285213,-2.2053039863003505,6.323304779757393,-0.07315179478592881,4.191152588242971,-5.201101953125004,68.31320583363514,15.78139319699104,2.132152191514441,3,-1.5199966430664062,-2.05999755859375,-2.512500762939453,-6.510002136230469,-2.0399932861328125,4,0.02188552188552184,-1.2115394490701683,150.36000061035156,1.225688280382599,147.75999450683594,-1.4135897822319343,147.5800018310547,0.02188552188552184
7014,2023-03-20,150.6300048828125,151.4499969482422,148.69000244140625,148.69000244140625,1500100.0,0.014343467224326556,-1.845351580934403,-0.8185681174349729,69.13826858670483,53.41663284715381,-3.9530869682272396,-4.148043845538098,-3.1218208866715713,-6.291560922342569,8.316008172174627,2.9499969482421875,0.455895935966538,3.9620048522949105,-0.6894095211286242,8.613419225718445,1.636297665583129,6.287712039006692,-7.0178625624999995,86.37887901208282,27.242381268347046,2.325707186711774,3,-3.4900054931640625,-4.030006408691406,-3.9825057983398438,-8.640007019042969,-2.1100006103515625,0,0.007833715976436784,1.473863298030709,148.5,-1.2115394490701683,150.36000061035156,1.225688280382599,147.75999450683594,0.007833715976436784
7015,2023-03-21,152.42999267578125,153.69000244140625,151.55999755859375,151.99000549316406,1304800.0,0.01194972936745975,-2.2769228963461154,0.2267972313984584,70.80567829275172,56.00871671190462,-5.395547403779602,-5.888432270118045,-4.847589141040089,-7.910876584470259,9.253729578584009,3.05999755859375,0.5681375049581163,5.532492828369129,0.23020047349552897,10.83478518324273,2.881346650932329,8.18363900580593,-8.347579077792972,84.74566251884255,20.20354475592582,2.6511461774368006,3,-4.169990539550781,-4.709991455078125,-5.234992980957031,-10.439994812011719,-1.2299957275390625,1,-0.005773073976951371,-1.845351580934403,150.6300048828125,1.473863298030709,148.5,-1.2115394490701683,150.36000061035156,-0.005773073976951371
7016,2023-03-22,151.0500030517578,154.13999938964844,151.0500030517578,151.6999969482422,1752000.0,-0.00905326832205966,-8.507770317855298,-1.4773018900641581,60.29490698481674,57.481146514690835,-3.555447228060416,-4.574432512654539,-3.443992138440535,-6.397121460761639,10.005489838367811,3.089996337890625,0.5794394146782622,4.045503234863276,-1.5081977865450824,9.599204256271634,1.2686527241590966,6.8223537455674546,-6.198982346296106,59.39558357344369,-1.8850394429256028,2.776850510704178,3,-2.56500244140625,-3.1050033569335938,-3.37750244140625,-9.060005187988281,0.8799896240234375,2,-0.007414831865927174,-2.2769228963461154,152.42999267578125,-1.845351580934403,150.6300048828125,1.473863298030709,148.5,-0.007414831865927174
7017,2023-03-23,150.52000427246094,153.6699981689453,147.75,151.83999633789062,2675400.0,-0.003508763777484103,1.377511344521079,2.0307760927743086,58.22983757912736,59.016761572808186,-2.3543794341807995,-4.077045978434398,-2.9673034098406106,-5.770368347291765,10.342911338865916,5.9199981689453125,0.732188567964613,3.4035041809082145,-2.3454191811925114,9.15242754300894,0.5290424998578374,6.277965861958592,-4.740085698580572,44.901073226018475,-12.721276943618562,2.874461681050363,3,-2.035003662109375,-2.5750045776367188,-2.8000030517578125,-8.530006408691406,0.739990234375,3,0.008836046992446223,-8.507770317855298,151.0500030517578,-2.2769228963461154,152.42999267578125,-1.845351580934403,150.6300048828125,0.008836046992446223
7018,2023-03-24,152.5800018310547,152.8300018310547,149.91000366210938,151.47000122070312,1608200.0,0.013685872310134073,2.627325542824107,-0.8409146080663993,60.537900776743946,60.71261627452985,-3.424759475480357,-5.800426267407545,-5.036495659297458,-7.748752854974953,10.24413142234576,2.9199981689453125,1.0953589919336082,5.061001586914074,-1.0417640315884,11.163767205416548,2.009618777662837,8.11238439616531,-5.9640751755975145,75.58689033490538,21.66053461917673,3.0513828092512307,3,-2.7950057983398438,-4.635002136230469,-4.8600006103515625,-10.590003967285156,-0.75,4,-0.021693521555064432,1.377511344521079,150.52000427246094,-8.507770317855298,151.0500030517578,-2.2769228963461154,152.42999267578125,-0.021693521555064432
7019,2023-03-27,153.8000030517578,155.0399932861328,152.36000061035156,153.8800048828125,1580400.0,0.00799581338355182,1.2333471087516292,-0.07207368204000275,68.23886731116558,63.113278269300764,-3.8276261583706344,-6.475863138158246,-6.221078698034319,-8.889596774587687,9.814008817534848,2.67999267578125,1.6286094662370374,5.7245025634765625,-0.5440845959492151,11.99308972290234,2.5902089837636595,8.858796143189466,-6.431669122881516,82.99051609918851,28.524762110551848,3.1342935797128932,3,-3.5650100708007812,-5.405006408691406,-6.0800018310546875,-11.810005187988281,-2.3300018310546875,0,-0.04772429253737087,2.627325542824107,152.5800018310547,1.377511344521079,150.52000427246094,-8.507770317855298,151.0500030517578,-0.04772429253737087
7020,2023-03-28,154.47000122070312,155.4600067138672,153.19000244140625,154.0800018310547,1221800.0,0.004356294900201174,-1.092171601752301,-4.874880793438871,72.07075155805553,65.71526856626282,-3.8191179686769487,-6.579021078579899,-6.882604911539829,-9.474141202892781,9.347070045872757,2.2700042724609375,2.361977855161882,5.820500946044916,-0.5882101290486048,12.229212021138437,2.6161454084981415,9.024856483591691,-6.181068168956045,87.1594730081954,29.606766341136463,3.204355537546767,3,-3.4749984741210938,-5.864997863769531,-7.087501525878906,-12.480003356933594,-1.5500030517578125,1,-0.03851878617998439,1.2333471087516292,153.8000030517578,2.627325542824107,152.5800018310547,1.377511344521079,150.52000427246094,-0.03851878617998439
7021,2023-03-29,154.6699981689453,155.35000610351562,153.7100067138672,155.00999450683594,1190000.0,0.0012947300230576886,2.2156235040689327,-0.8717868461207402,76.43953103148087,66.86848279159403,-3.280870017914765,-6.230539306516846,-7.046163015822714,-9.53348350390172,8.699172274054964,1.6399993896484375,2.9995209337615734,5.4694976806640625,-1.0237263173622466,11.962721678690372,2.2228856816508937,8.716109679677231,-5.377114804501417,89.75346488997255,25.399400859202885,3.246611999013156,3,-3.1549911499023438,-6.064994812011719,-7.287498474121094,-12.680000305175781,-1.5800018310546875,2,-0.022434869475545294,-1.092171601752301,154.47000122070312,1.2333471087516292,153.8000030517578,2.627325542824107,152.5800018310547,-0.022434869475545294
7022,2023-03-30,153.8800048828125,155.25,153.0800018310547,154.60000610351562,1308200.0,-0.0051076051948348855,1.1485247239050627,2.1176734583969123,76.0378880453643,67.97707001846787,-2.166930659713472,-5.175038562054283,-6.1465974856828325,-8.602169185792974,9.348570903960612,2.1699981689453125,3.5285986435747816,4.342504119873041,-2.3954482923437297,11.080456532089812,0.9735279137646558,7.711480325981427,-3.723724249449333,71.53151419341536,0.13962127113244094,3.3689762061083814,3,-2.2750015258789062,-5.275001525878906,-6.497505187988281,-11.890007019042969,-3.6399993896484375,3,-0.012672291039477757,2.2156235040689327,154.6699981689453,-1.092171601752301,154.47000122070312,1.2333471087516292,153.8000030517578,-0.012672291039477757
7023,2023-03-31,155.16000366210938,155.89999389648438,154.10000610351562,154.6999969482422,1367400.0,0.008318161805828339,-1.1686751417882322,-0.6388971305048108,75.02742994188111,68.63142128015413,-2.6852394801993285,-6.154697939513369,-7.26475196507721,-9.761827573773758,10.256699278065268,2.019989013671875,4.07847971643767,5.231502532958984,-1.8674358649867884,12.330440930904757,1.6820333339861122,8.780971731931857,-4.261201377475658,79.09628141743212,4.278722505032221,3.5494691989728864,3,-3.3350067138671875,-6.3350067138671875,-7.970001220703125,-13.170005798339844,-4.8300018310546875,4,-0.025135402572988186,1.1485247239050627,153.8800048828125,2.2156235040689327,154.6699981689453,-1.092171601752301,154.47000122070312,-0.025135402572988186
7024,2023-04-03,153.88999938964844,155.39999389648438,153.0,154.6999969482422,1767400.0,-0.008185126595038117,1.171948575610699,-1.7608385577337713,67.55706134094152,68.2704638410641,-1.0104320068027448,-4.682124879932076,-5.908477714528772,-8.353695480380793,10.902498646579224,2.399993896484375,4.045370221530334,3.6804985046386776,-3.5849864421651603,10.945983451442515,0.047756031236758645,7.3132409780405965,-2.1910064471186104,30.68969871720669,-43.29910085795799,3.6327424734019145,4,-2.06500244140625,-5.06500244140625,-6.6999969482421875,-11.900001525878906,-4.8300018310546875,0,-0.01338616912576529,-1.1686751417882322,155.16000366210938,1.1485247239050627,153.8800048828125,2.2156235040689327,154.6699981689453,-0.01338616912576529
7025,2023-04-04,153.08999633789062,154.72999572753906,152.72000122070312,154.0,1415500.0,-0.005198538273641917,-1.4363659903453123,1.1234646974606284,64.3356838513584,68.71943904845762,-0.11953194629046493,-3.5473385425482604,-5.052933432520604,-7.423604478834761,11.145504533713211,2.0099945068359375,4.155985304560261,2.552495574951166,-4.605075015436114,9.710066165338446,-1.026289720242488,6.1312808701448205,-0.7188432427280702,11.635093376326749,-60.365420327065806,3.5787852951936436,4,-1.2649993896484375,-4.2649993896484375,-6.7024993896484375,-11.099998474121094,-6.0800018310546875,1,-0.010581978940099712,1.171948575610699,153.88999938964844,-1.1686751417882322,155.16000366210938,1.1485247239050627,153.8800048828125,-0.010581978940099712
7026,2023-04-05,153.05999755859375,153.58999633789062,151.83999633789062,152.94000244140625,1306100.0,-0.00019595518985227045,1.9661201055190607,-0.1318622354874409,58.42697057296752,68.74134271443985,0.2520770796757006,-3.0989213232012958,-4.898252144329433,-7.254547522044277,11.663810873647181,1.75,4.015857559459334,2.155996704101568,-4.709796747485484,9.02179015568862,-1.2769000216919437,5.58889342989508,2.839996337890625,30.049309219922126,-37.94782461068233,3.4328967257935212,4,-0.154998779296875,-4.2350006103515625,-6.7624969482421875,-11.069999694824219,-4.5099945068359375,2,-0.0009146700109859962,-1.4363659903453123,153.08999633789062,1.171948575610699,153.88999938964844,-1.1686751417882322,155.16000366210938,-0.0009146700109859962
7027,2023-04-06,149.6999969482422,151.7899932861328,149.13999938964844,151.7899932861328,1282200.0,-0.021952179955218587,1.53588377016865,-17.41734486266531,53.42465395505444,67.95098195647435,3.8929081386167184,0.6935832066298246,-1.5080701988594285,-3.864308759186372,12.412497749687123,3.9199981689453125,3.58373748954574,-1.4560035705566463,-7.698521053969245,4.786513912855952,-4.577262312262945,1.6652551711496528,6.118796997070319,8.283994284721109,-57.20812193710565,3.121258741706295,4,2.8199996948242188,-0.33499908447265625,-3.652496337890625,-7.709999084472656,2.19000244140625,3,0.022645286965640388,1.9661201055190607,153.05999755859375,-1.4363659903453123,153.08999633789062,1.171948575610699,153.88999938964844,0.022645286965640388
7028,2023-04-10,151.5,151.52000427246094,149.0800018310547,149.2100067138672,1694900.0,0.012024068727136683,1.094421050563527,-1.0956924874060012,52.530530942815396,66.20561124887989,2.1496551977234617,-0.5411095570905218,-3.305355226829221,-5.55671676387135,13.031555619402274,2.44000244140625,3.5941189964675004,-0.032500457763660506,-5.279004500224602,5.214003584697281,-2.6557524789941453,2.5907515634668243,4.051642163085944,38.29115834152206,-23.544419088914992,2.6232520212304724,4,0.9899978637695312,-2.1350021362304688,-5.4524993896484375,-9.510002136230469,1.660003662109375,0,-0.008316795424659684,1.53588377016865,149.6999969482422,1.9661201055190607,153.05999755859375,-1.4363659903453123,153.08999633789062,-0.008316795424659684
7029,2023-04-11,153.47999572753906,154.4499969482422,151.47000122070312,151.52999877929688,1499500.0,0.013069278729630707,-1.879233961624367,0.8515295481652752,53.02246479361958,64.08913494172035,0.13353542476747293,-2.038058011246619,-5.229587645057052,-7.43838645539077,13.888508184692311,2.9799957275390625,3.7552700175842233,1.57449569702149,-3.045144803419248,6.194136197462228,-0.7353245531988648,3.884315947241845,1.6833480156250005,77.87608229492436,18.156147617901738,2.309820250220367,4,-0.9899978637695312,-4.114997863769531,-7.4324951171875,-11.489997863769531,5.2100067138671875,1,-0.020523807559105656,1.094421050563527,151.5,1.53588377016865,149.6999969482422,1.9661201055190607,153.05999755859375,-0.020523807559105656
7030,2023-04-12,151.74000549316406,154.8300018310547,151.60000610351562,154.27999877929688,1461500.0,-0.011336918704792476,-1.290783557255791,-1.3025626980711296,51.94586351243425,61.36761632849294,1.615431118187587,0.031166831915413695,-3.4061583340647985,-5.6182913097060805,13.992757574971936,3.2299957275390625,3.6624954402832373,-0.3734947204589787,-4.5238858097834225,3.776896368865465,-2.4486902651212006,1.7017008242032432,-2.660003662109375,46.260933254076086,-12.942357356632215,2.0751955446622152,4,0.7499923706054688,-2.3750076293945312,-5.6925048828125,-7.595001220703125,10.399993896484375,2,-0.017661841554968527,-1.879233961624367,153.47999572753906,1.094421050563527,151.5,1.53588377016865,149.6999969482422,-0.017661841554968527
7031,2023-04-13,153.47000122070312,153.80999755859375,152.2100067138672,152.8000030517578,1171500.0,0.011401052226909236,1.3703728821222294,-0.26377950390782223,57.79186599978237,59.34028054565051,-0.3382562954969899,-1.3166197079039534,-5.06474186601244,-7.294512286415852,14.338722172753492,2.0699920654296875,3.328293120305034,1.071000671386713,-2.573148745871549,4.715150088644975,-0.7510740372424323,2.8930753800158584,-4.274999389648428,76.34781547214673,14.701901385554883,1.822074708629134,4,-0.9800033569335938,-4.105003356933594,-7.435001373291016,-9.324996948242188,7.94000244140625,3,-0.0420929605948015,-1.290783557255791,151.74000549316406,-1.879233961624367,153.47999572753906,1.094421050563527,151.5,-0.0420929605948015
7032,2023-04-14,152.4199981689453,154.6999969482422,152.25999450683594,153.24000549316406,746800.0,-0.006841747855646507,-3.28065103330121,-1.2238948734883508,49.553560784874705,56.509850639316454,0.539611150954471,-0.11001432462171579,-3.924718754828575,-6.2061940663426185,13.964235424765231,2.44000244140625,2.8044078287497882,-0.08200225830077557,-3.597678708432568,3.4336741918310167,-1.8398404833666575,1.6758359667651064,-3.1122963378906263,58.08689283288043,-1.7214078966577873,1.757838225065896,4,-0.18000030517578125,-3.0550003051757812,-6.412498474121094,-8.274993896484375,8.80999755859375,4,-0.0253903369877877,1.3703728821222294,153.47000122070312,-1.290783557255791,151.74000549316406,-1.879233961624367,153.47999572753906,-0.0253903369877877
7033,2023-04-17,151.75,153.67999267578125,150.64999389648438,153.1300048828125,996700.0,-0.004395736629012936,1.4435666469777515,1.682917752139933,44.09900567395698,53.90340000965151,0.7543609653755539,0.8600447060208296,-3.1983545769215596,-5.5187918862267225,13.335935682275007,3.029998779296875,2.1350299964600197,-0.9145004272460824,-3.9138435661228357,2.084842711630671,-2.4141719966844732,0.5851711421923085,-2.3318521689453178,26.31588553739674,-29.29761791924328,1.499671569438382,4,0.2050018310546875,-2.3850021362304688,-5.742500305175781,-7.6049957275390625,8.82000732421875,0,0.0009225659943883358,-3.28065103330121,152.4199981689453,1.3703728821222294,153.47000122070312,-1.290783557255791,151.74000549316406,0.0009225659943883358
7034,2023-04-18,151.80999755859375,153.22999572753906,151.75999450683594,152.4600067138672,736400.0,0.00039537106157339075,-2.9199235041604785,0.4710194604157453,42.064418389959044,51.42881495838492,0.41156762298791705,0.9412397410552273,-3.1840078441304627,-5.553834277394628,12.57772953281648,1.4799957275390625,1.4946150501977513,-0.9135025024414176,-3.7881710107054687,1.9611660058226335,-2.350836756573443,0.5238317516906079,-2.2836126475390586,27.751231104507905,-22.885794998630434,1.4373342541320213,4,0.1450042724609375,-2.4449996948242188,-5.802497863769531,-7.6049957275390625,8.650009155273438,1,0.008892735163865462,1.4435666469777515,151.75,-3.28065103330121,152.4199981689453,1.3703728821222294,153.47000122070312,0.008892735163865462
7035,2023-04-19,151.5500030517578,152.22000122070312,151.24000549316406,151.83999633789062,840900.0,-0.0017126309928012784,-1.153864211814813,0.44613723326838656,40.72532871758863,49.46196586334282,0.4806911707478321,1.193098130729794,-2.9275611021491557,-5.290740867007912,11.088657238406032,0.9799957275390625,0.757276288873868,-1.1294975280761719,-4.049659562606678,1.790664506454334,-2.589578545341425,0.3305834891890811,-1.917545802303124,22.22243153329993,-22.497245934992517,1.460081017265258,4,0.404998779296875,-0.885009765625,-5.542503356933594,-6.915000915527344,9.479995727539062,2,0.047113158996176185,-2.9199235041604785,151.80999755859375,1.4435666469777515,151.75,-3.28065103330121,152.4199981689453,0.047113158996176185
7036,2023-04-20,149.92999267578125,151.49000549316406,149.16000366210938,151.33999633789062,902800.0,-0.010689609655918586,1.7251133240532535,4.862194159431729,38.81015984991916,47.838133184994454,1.7992266690734482,2.8721547628733504,-1.323548814523349,-3.6824491801973522,10.006761183506104,2.3899993896484375,0.2068311621674468,-2.693507385253895,-5.783276762473406,0.3962619919656163,-4.2383920738636505,-1.1486226966441393,4.9000091552734375,13.8987355020671,-26.29634369055873,1.5448846886097496,4,2.0250091552734375,0.7350006103515625,-3.6124916076660156,-5.149993896484375,11.350006103515625,3,0.08143805316039021,-1.153864211814813,151.5500030517578,-2.9199235041604785,151.80999755859375,1.4435666469777515,151.75,0.08143805316039021
7037,2023-04-21,151.85000610351562,151.8699951171875,150.2899932861328,150.41000366210938,1048200.0,0.012806066307802455,1.1351657868690201,-1.0212756747397356,40.951350431400556,46.551557572615025,0.24167984232369122,1.1140062925599068,-3.2008282423774403,-5.604093473069611,10.112261553044068,1.94000244140625,-0.2085286369055268,-0.8399940490722599,-3.79338134422855,2.11339324608403,-2.316687696650405,0.636699598505885,2.8665957641601665,59.513473003355585,23.237840632677973,1.4766936475781458,4,0.14499664306640625,-0.635009765625,-5.532505035400391,-7.07000732421875,8.529998779296875,4,0.06295684671936552,1.7251133240532535,149.92999267578125,-1.153864211814813,151.5500030517578,-2.9199235041604785,151.80999755859375,0.06295684671936552
7038,2023-04-24,149.27000427246094,152.25,148.5500030517578,152.0,1125600.0,-0.01699046247845326,1.2910228126284362,-1.8958271521213919,38.21430184055193,44.90620613338529,2.7626088336480166,3.6188575785643025,-0.5849469313635609,-3.0156733520004764,10.439905960172633,3.6999969482421875,-0.5475730263995331,-3.2544960021972713,-6.58120850759974,0.07221650320519757,-4.91785225489852,-1.5911397494960227,5.335465631103517,15.384665545078708,-20.705377358531617,1.6633562527012367,4,2.4199981689453125,2.464996337890625,-2.5600013732910156,-4.4900054931640625,9.25,0,0.08012320702589171,1.1351657868690201,151.85000610351562,1.7251133240532535,149.92999267578125,-1.153864211814813,151.5500030517578,0.08012320702589171
7039,2023-04-25,146.4600067138672,149.52999877929688,145.89999389648438,149.52999877929688,1201100.0,-0.018824931186205984,1.3648301399140137,1.1245409780172486,34.659904125945374,42.98554397933097,4.9976579673138986,6.166948912095648,2.25287319399348,-0.18381313160011814,10.40814090762735,3.6300048828125,-0.6247600934607362,-5.697493743896473,-9.928350915902115,-1.466636571890831,-7.812922329899294,-3.582065157893652,7.903244515625005,8.819091009578186,-29.11001903629692,2.1154285860028232,4,3.8399887084960938,4.4399871826171875,0.24999618530273438,-1.4550094604492188,15.269989013671875,1,0.09634029744323103,1.2910228126284362,149.27000427246094,1.1351657868690201,151.85000610351562,1.7251133240532535,149.92999267578125,0.09634029744323103
7040,2023-04-26,148.52000427246094,149.27000427246094,146.75,146.82000732421875,1220800.0,0.014065256480687571,-1.7391178153532305,-0.5537463654663386,40.39764508597914,41.052852766686165,2.71877764657944,3.8349573146151386,0.21877435532235268,-2.2421605814338648,10.256123683460041,2.80999755859375,-0.7739222740593448,-3.339996337890625,-7.720318832203532,1.0403261564222817,-5.530157585047078,-1.1498350907341717,5.335451517050785,41.259966262489364,2.2376945484820823,2.190161247156453,4,1.7799911499023438,2.3799896240234375,-1.6500053405761719,-2.5600051879882812,15.519989013671875,2,0.08039322716084918,1.3648301399140137,146.4600067138672,1.2910228126284362,149.27000427246094,1.1351657868690201,151.85000610351562,0.08039322716084918
7041,2023-04-27,151.1999969482422,151.30999755859375,148.24000549316406,149.3800048828125,749700.0,0.0180446579496778,2.009806048185021,1.0705854897631293,53.26655173834623,41.46540731707189,-0.35434041796668225,0.9293183303301475,-2.3543198960652774,-4.883506205102606,9.774616753407871,3.0699920654296875,-1.037100222095944,-0.48650360107421875,-4.6685905294537235,3.695583327305286,-2.5775470652639854,1.6045398631155479,2.178131127687891,83.4645347635731,38.87883056533058,2.0910434641897577,4,-1.410003662109375,-0.3000030517578125,-3.2099952697753906,-3.4799957275390625,9.839996337890625,3,0.0650132409355777,-1.7391178153532305,148.52000427246094,1.3648301399140137,146.4600067138672,1.2910228126284362,149.27000427246094,0.0650132409355777
7042,2023-04-28,151.92999267578125,152.41000366210938,150.69000244140625,151.38999938964844,739700.0,0.004828014168472228,1.2933116321652,0.29670090127855797,50.98216762792229,42.2302030897347,-1.297610665500713,0.048214047205078714,-2.9780140402867517,-5.567503252433596,9.37554600487222,1.720001220703125,-1.14601073544452,0.3409927368164176,-3.714789162948506,4.396774636581341,-1.6868982130660584,2.3688836866988936,0.9994473493820806,92.62657041065067,45.29302079941567,2.0278909498824675,4,-2.3649978637695312,-1.029998779296875,-3.7149925231933594,-3.9849929809570312,11.1400146484375,4,0.06154154251470634,2.009806048185021,151.1999969482422,-1.7391178153532305,148.52000427246094,1.3648301399140137,146.4600067138672,0.06154154251470634
7043,2023-05-01,151.25999450683594,152.19000244140625,150.41000366210938,150.8800048828125,1542500.0,-0.004409913784272246,-1.6969840590934837,0.7036932380118116,44.60640750928651,42.51264632521553,-0.7872132786533541,0.43326617002873036,-2.178293592777976,-4.823959114757031,8.782428906893438,1.779998779296875,-1.5602095389317014,-0.13400497436524006,-3.8255362726859516,3.5575263239554715,-1.97977062352561,1.71176067479513,1.247678750606667,82.33475529720607,37.25917285685401,1.8457656491603562,5,-2.1049957275390625,-0.3600006103515625,-3.044994354248047,-3.3149948120117188,13.139999389648438,0,0.06029360509836845,1.2933116321652,151.92999267578125,2.009806048185021,151.1999969482422,-1.7391178153532305,148.52000427246094,0.06029360509836845
7044,2023-05-02,151.8300018310547,152.7100067138672,149.14999389648438,151.4600067138672,1140100.0,0.0037683944527249214,2.3427273769270447,0.9736979480383889,50.23182978081118,43.568924221129144,-1.5132153441275875,-0.3151414429941326,-2.6199190841463746,-5.305501708076861,8.78009065092565,3.5600128173828125,-1.7136834652437756,0.5390022277832145,-2.969725801149167,4.047730256715596,-1.2153617866829904,2.2933662422494194,-5.9300079345703125,85.2348340352539,38.64405942108161,1.7543640144661976,5,-2.5250015258789062,-0.9300079345703125,-2.9650039672851562,-3.8850021362304688,11.529998779296875,1,0.04406245380178819,-1.6969840590934837,151.25999450683594,1.2933116321652,151.92999267578125,2.009806048185021,151.1999969482422,0.04406245380178819
7045,2023-05-03,151.47000122070312,152.1999969482422,150.52000427246094,151.88999938964844,1454300.0,-0.002371076901863889,2.2307760024648973,-1.1351451666116794,44.45676537508352,44.1963248350363,-1.3027550224378217,-0.08720042678066875,-2.189489286129401,-4.847853092178923,8.89669609419293,1.67999267578125,-1.71929574272815,0.26000137329100426,-3.1471892252029647,3.6671919717849732,-1.4435939259559802,1.9635966725379888,-5.433807067871101,72.25939251602685,28.21684964982333,1.7035952992469903,5,-2.1650009155273438,-0.57000732421875,-2.1550064086914062,-3.0750045776367188,10.44000244140625,2,0.06773614857166566,2.3427273769270447,151.8300018310547,-1.6969840590934837,151.25999450683594,1.2933116321652,151.92999267578125,0.06773614857166566
7046,2023-05-04,152.9199981689453,153.07000732421875,151.13999938964844,151.5,1005400.0,0.009572832485354121,1.2441737711026144,-3.380962761126249,51.35574819360455,45.35236903083675,-2.5524320257318607,-1.631891475824574,-3.5852506698951743,-6.2156877445438,9.254365589174927,1.9300079345703125,-1.6602306254841608,1.7169982910156136,-1.6747292509691647,5.108725833000392,0.021134520023224468,3.412862062008003,-6.750327764892575,96.17324894317677,51.680370163903824,1.695863770992395,5,-3.43499755859375,-2.0200042724609375,-3.1199951171875,-4.314994812011719,12.05999755859375,3,0.07271772986095759,2.2307760024648973,151.47000122070312,2.3427273769270447,151.8300018310547,-1.6969840590934837,151.25999450683594,0.07271772986095759
7047,2023-05-05,153.08999633789062,154.17999267578125,152.02999877929688,153.32000732421875,1225500.0,0.0011116804275494996,1.2051426514546848,-0.1619797767056017,53.73466041118773,47.076853316462945,-2.825133048980149,-1.6178453167212865,-3.6776096132335567,-6.282540428958299,9.247678748137428,2.149993896484375,-1.5479850606966465,1.71749649047851,-1.6967232386972455,5.131716219654265,0.010386625890646428,3.4246063550663735,-6.644312457031248,78.33008742711878,30.235141429311483,1.7071098645878753,5,-3.0500030517578125,-2.19000244140625,-3.0299911499023438,-4.484992980957031,12.949996948242188,4,0.0519302184232564,1.2441737711026144,152.9199981689453,2.2307760024648973,151.47000122070312,2.3427273769270447,151.8300018310547,0.0519302184232564
7048,2023-05-08,150.24000549316406,153.9499969482422,149.8699951171875,152.80999755859375,1746700.0,-0.018616440740100604,-1.4652483577273252,11.173344832161337,46.21323591653228,48.36055684875038,0.19771413606372334,1.1941338024728623,-0.6606037287511413,-3.3755864004079967,9.492490057712955,4.0800018310546875,-1.3238411398539256,-1.0694946289062557,-4.520113660214378,2.3811244024018663,-2.7948041445603167,0.6558148867478053,-3.330263084609385,21.670215928602197,-27.800192692506364,1.725309515654058,5,0.2249908447265625,0.6599884033203125,-0.13500213623046875,-1.6350021362304688,17.399993896484375,0,0.08539670768075447,1.2051426514546848,153.08999633789062,1.2441737711026144,152.9199981689453,2.2307760024648973,151.47000122070312,0.08539670768075447
7049,2023-05-09,150.3300018310547,151.5500030517578,149.8000030517578,149.85000610351562,904500.0,0.0005990171365823915,-5.034463707874036,-0.1867693422076033,47.03307060901575,49.09782635131,0.7983633781086326,0.9023097895070293,-0.5191332203359593,-3.4161400817765184,9.934708162341217,1.75,-1.2789193392642346,-0.8219985961914062,-4.140508351224014,2.4965111588412014,-2.48125347370771,0.8372562813248976,-2.98404440646641,12.100457416381289,-39.13054387937382,1.6592548775163047,5,0.8799972534179688,0.3199920654296875,-0.0050048828125,-1.5050048828125,16.529998779296875,1,0.09359403907439545,-1.4652483577273252,150.24000549316406,1.2051426514546848,153.08999633789062,1.2441737711026144,152.9199981689453,0.09359403907439545
7050,2023-05-10,149.05999755859375,151.02999877929688,147.82000732421875,150.55999755859375,1347000.0,-0.0084481092063593,1.6311379042949696,-3.125027815748482,47.847611368066914,48.495721865723404,2.4060420270363636,2.0672278460876896,0.9620363119074113,-2.0863316642105474,10.497149901112152,3.209991455078125,-0.9861032363709228,-1.9580024719238338,-5.391000613524426,1.4749956696767583,-3.67450154272413,-0.24150340112353774,-1.3039980189338962,19.496746703518166,-34.95055327975082,1.7164990708003027,5,1.94000244140625,1.3050003051757812,1.2649993896484375,-0.2350006103515625,16.949996948242188,2,0.09593454505550114,-5.034463707874036,150.3300018310547,-1.4652483577273252,150.24000549316406,1.2051426514546848,153.08999633789062,0.09593454505550114
7051,2023-05-11,147.00999450683594,149.1199951171875,146.2899932861328,148.85000610351562,1492100.0,-0.013752871899464392,1.3781631671742267,1.2266743977864583,38.10222197882822,47.06461679360184,4.2456663937623205,3.803453935046548,3.1824605250224636,0.029566142040721388,11.245771608945045,2.8300018310546875,-0.37703880655359967,-3.6850051879882812,-7.354114537684637,-0.0158958382919252,-5.519559862836445,-1.8504505131401174,7.1699981689453125,9.125491462619832,-42.835246853867446,1.834554674848174,5,3.2249984741210938,3.3550033569335938,3.31500244140625,1.81500244140625,18.810012817382812,3,0.1013537154753148,1.6311379042949696,149.05999755859375,-5.034463707874036,150.3300018310547,-1.4652483577273252,150.24000549316406,0.1013537154753148
7052,2023-05-12,148.5500030517578,148.91000366210938,146.58999633789062,146.58999633789062,1444500.0,0.01047553637484322,-1.3673463032596087,-1.0652143265857845,48.13471068368905,47.45665047964657,2.431481900934898,2.0644972791644705,1.7217713687441005,-1.3876607298451233,11.717647519732203,2.32000732421875,0.021603373274416526,-1.9514968872070426,-5.6456679429402925,1.7426741685262073,-3.7985824150736676,-0.10441135934041768,5.472189636230468,29.50402983231276,-25.96455104026783,1.8470855278666187,5,1.6849899291992188,1.8149948120117188,2.3149948120117188,0.274993896484375,17.860000610351562,4,0.11060243916694312,1.3781631671742267,147.00999450683594,1.6311379042949696,149.05999755859375,-5.034463707874036,150.3300018310547,0.11060243916694312
7053,2023-05-15,151.88999938964844,151.92999267578125,148.44000244140625,149.3000030517578,1216700.0,0.022483987002860584,1.6142416276145846,1.3214221765498129,63.691367505451765,48.9521546712733,-0.9049112874464811,-1.3328065682377428,-1.5049066231149482,-4.561054658219234,12.406935985797919,3.489990234375,-0.06123678678687838,1.3814994812011605,-2.323148305978748,5.086147268381069,-0.4708244123887937,3.2338233747911147,1.9775493103027202,99.2908991053046,36.35497463061651,1.852323893589952,5,-1.6550064086914062,-1.5250015258789062,-0.9475021362304688,-3.06500244140625,10.240005493164062,0,0.0931594835298204,-1.3673463032596087,148.5500030517578,1.3781631671742267,147.00999450683594,1.6311379042949696,149.05999755859375,0.0931594835298204
7054,2023-05-16,153.16000366210938,153.4199981689453,150.5,151.67999267578125,1582300.0,0.008361342271145489,1.9199981689453125,0.5714336212280102,62.18487664338578,50.92194481219577,-2.197505820486924,-2.6313992622198157,-2.674480132538349,-5.675658474805346,12.931453108878808,2.9199981689453125,-0.10449899572248,2.584003448486328,-1.2668043280687584,6.434811225041415,0.6585995602087849,4.509407336763871,0.5559939295654033,96.35351572531631,29.40854562220062,1.9254038882775453,5,-2.9250106811523438,-2.7950057983398438,-2.2325057983398438,-4.3350067138671875,8.139999389648438,1,0.09454162562886714,1.6142416276145846,151.88999938964844,-1.3673463032596087,148.5500030517578,1.3781631671742267,147.00999450683594,0.09454162562886714
7055,2023-05-17,158.69000244140625,158.86000061035156,153.64999389648438,154.22000122070312,1921800.0,0.036106024073339515,1.1663240575075817,3.020248675175784,67.10828164003058,52.67222630624312,-7.370757551119084,-8.009723327672077,-7.981624255256719,-10.997840934212888,14.09739882343645,5.6999969482421875,0.2131987211384967,7.757002258300787,2.469961625793701,13.044042890807873,5.113481942047258,10.400522574554316,-12.400009155273438,98.64758894278624,32.39631039441227,2.643520316253536,5,-6.1150054931640625,-6.310005187988281,-7.762504577636719,-9.865005493164062,2.899993896484375,2,0.05148401312780848,1.9199981689453125,153.16000366210938,1.6142416276145846,151.88999938964844,-1.3673463032596087,148.5500030517578,0.05148401312780848
7056,2023-05-18,162.13999938964844,162.30999755859375,158.6999969482422,159.0,2024600.0,0.021740480781176075,1.074715541621906,0.7024605217343811,70.74361328860067,54.562109959288996,-10.477142140642457,-11.065404509351822,-11.13829206544176,-14.198050854166297,14.848988160672047,3.6199951171875,0.45993637674615684,10.596498870849615,3.3430076962564215,17.84999004544281,6.969753283553018,14.223244458146212,-15.598605957031253,98.91858679551865,34.5163334875695,3.626745587296591,5,-7.840003967285156,-8.035003662109375,-11.212501525878906,-13.31500244140625,1.25,3,0.02386823197086163,1.1663240575075817,158.69000244140625,1.9199981689453125,153.16000366210938,1.6142416276145846,151.88999938964844,0.02386823197086163
7057,2023-05-19,161.41000366210938,163.41000366210938,160.5399932861328,162.75999450683594,1621900.0,-0.004502255645041475,1.1660380835027149,-0.4299334736105509,70.57156446823394,57.26859090947807,-9.435035083552634,-10.100324244499461,-10.082907682800112,-13.244406818690265,15.88591729666888,2.8700103759765625,0.8835102836144415,9.388503265380848,0.8958234641202978,17.8811830666414,5.142163364750587,13.634843166011109,-14.23786606445313,86.63994764920892,23.493716202401615,4.246339900630269,5,-6.560005187988281,-6.7550048828125,-10.482505798339844,-12.585006713867188,0.6399993896484375,4,0.02732174934672038,1.074715541621906,162.13999938964844,1.1663240575075817,158.69000244140625,1.9199981689453125,153.16000366210938,0.02732174934672038
7058,2023-05-22,161.22999572753906,163.4199981689453,161.02999877929688,161.7899932861328,1159300.0,-0.001115221674532263,-3.9792097148488415,0.4148158195155584,69.35748428558321,59.74908131798557,-8.417326570334637,-9.4635642483573,-9.550649747601398,-12.821963074335741,16.359466913076382,2.3899993896484375,1.073735126447957,8.61049575805663,-0.7103381106420557,17.931329626755314,3.950078823707287,13.270912692405972,-13.083586166015635,83.04951430511677,21.759738723896362,4.660416934349344,5,-6.375,-6.569999694824219,-10.427497863769531,-12.404998779296875,4.07000732421875,0,0.03212806594204687,1.1660380835027149,161.41000366210938,1.074715541621906,162.13999938964844,1.1663240575075817,158.69000244140625,0.03212806594204687
7059,2023-05-23,160.57000732421875,161.35000610351562,159.6199951171875,160.50999450683594,1286100.0,-0.004093459162745505,1.1358023528525276,-0.10716621253405995,68.51100706821266,62.04501417355732,-6.875020834859072,-8.107990804549672,-8.604905671252908,-11.93815995523289,15.860804835086798,1.730010986328125,1.2070179942888046,7.245007324218761,-2.2472259353630193,16.737240583800542,2.498890694427871,11.991123954009652,-11.201710674101577,70.82917504181718,10.475599863374022,4.746116629790884,5,-5.7150115966796875,-5.910011291503906,-9.91000747680664,-11.745010375976562,6.5099945068359375,1,0.009715373279169492,-3.9792097148488415,161.22999572753906,1.1660380835027149,161.41000366210938,1.074715541621906,162.13999938964844,0.009715373279169492
7060,2023-05-24,160.4600067138672,162.32000732421875,159.97000122070312,160.5800018310547,1283900.0,-0.0006850632455254191,-3.272714662227771,-1.9994914823290109,66.2220561817819,65.16944019610773,-5.562864898855821,-7.439012627952195,-8.254827019830884,-11.622830585762244,15.413824241507413,2.350006103515625,1.7728642928958607,6.538006591796886,-3.1809817913219547,16.256994974915727,1.6785124002374516,11.397500783356321,-9.967573942243774,37.28833284841431,-17.76866191313431,4.859494191559424,5,-5.455009460449219,-5.800010681152344,-9.800006866455078,-11.635009765625,6.989990234375,2,0.005234926478524304,1.1358023528525276,160.57000732421875,-3.9792097148488415,161.22999572753906,1.1660380835027149,161.41000366210938,0.005234926478524304
7061,2023-05-25,161.02999877929688,162.19000244140625,160.08999633789062,161.2899932861328,1211300.0,0.003552237576844197,1.0388281915484612,2.166709053916582,66.79358665694167,67.24264863758023,-4.397411939916282,-7.625783992909277,-8.57897038713736,-11.954152367638443,15.863197922350164,2.100006103515625,2.388570626657213,6.616498565673822,-3.508633157872964,16.74163028922061,1.5539327039004434,11.679064427447202,-9.5033607758877,37.105329730120424,-14.387819612047345,5.062565861773388,5,-5.099998474121094,-6.370002746582031,-9.720001220703125,-12.205001831054688,3.9199981689453125,3,0.003477597732340909,-3.272714662227771,160.4600067138672,1.1358023528525276,160.57000732421875,-3.9792097148488415,161.22999572753906,0.003477597732340909
7062,2023-05-26,161.27999877929688,163.77000427246094,160.5,161.52000427246094,1159100.0,0.0015525057560401567,-2.6333319204848897,0.9231175538470567,76.235733861686,68.63646712160627,-2.9633961432824663,-7.52521070916012,-8.658966591213442,-11.987631848805506,16.918717646942248,3.2700042724609375,3.161686416725672,6.398998260498047,-4.099841285863533,16.897837806859627,1.1495784873172568,11.648418033678837,-8.801891962644817,40.0,-14.634945730354445,5.249419773180794,5,-4.144996643066406,-6.444999694824219,-9.970001220703125,-12.455001831054688,2.8300018310546875,4,0.013082841185031224,1.0388281915484612,161.02999877929688,-3.272714662227771,160.4600067138672,1.1358023528525276,160.57000732421875,0.013082841185031224
7063,2023-05-30,160.3800048828125,161.94000244140625,160.0500030517578,161.50999450683594,1004300.0,-0.005580319340874773,-1.1117390822528537,4.708182338355903,72.9977282900861,69.83789508235076,-0.8185223807566899,-6.226154412022879,-7.535959243595443,-10.923171714904697,17.86805632428648,1.8899993896484375,4.419097395232143,5.043003845214855,-5.585066100279704,15.671073790709414,-0.27103112753243863,10.357038817962149,-6.772708320579568,18.313447927199192,-39.97916515909954,5.314034972747281,5,-1.6700057983398438,-5.545005798339844,-8.775005340576172,-11.555007934570312,3.0699920654296875,1,0.010412757938033312,-2.6333319204848897,161.27999877929688,1.0388281915484612,161.02999877929688,-3.272714662227771,160.4600067138672,0.010412757938033312
7064,2023-05-31,158.52000427246094,160.60000610351562,158.0,160.13999938964844,1970000.0,-0.011597459494471551,1.0472420131922,1.4336371615691041,71.07845837183731,70.27902583032926,2.1028933906501663,-4.046735854444023,-5.538627426806954,-8.928129333318395,18.15309760352006,2.600006103515625,5.376668726390989,2.8485031127929688,-7.735845268961953,13.43285149454789,-2.443671078084492,8.14067730367043,-3.8964369392052163,9.012199088704538,-51.94938680857845,5.292174190877455,5,2.3649978637695312,-3.6850051879882812,-6.807502746582031,-9.69500732421875,7.42999267578125,2,0.042770619458497805,-1.1117390822528537,160.3800048828125,-2.6333319204848897,161.27999877929688,1.0388281915484612,161.02999877929688,0.042770619458497805
7065,2023-06-01,161.72999572753906,162.30999755859375,158.7100067138672,159.9499969482422,1328900.0,0.02024975629927983,1.448971330108576,-1.0987679903549092,81.18647552642877,71.43934385675462,-0.7046250145615716,-6.797156777168738,-8.629183686754573,-12.025833944343162,18.60576553990656,3.7899932861328125,5.871433218315502,5.545494842529308,-5.17511419351834,16.266103878576956,0.18519032450547002,10.905799360553146,-6.191784700362831,64.64459212520131,-2.755192796572004,5.3603045180238285,6,-0.8449935913085938,-6.6999969482421875,-11.130001068115234,-12.904998779296875,4.8300018310546875,3,0.033079863011488575,1.0472420131922,158.52000427246094,-1.1117390822528537,160.3800048828125,-2.6333319204848897,161.27999877929688,0.033079863011488575
7066,2023-06-02,164.0399932861328,164.42999267578125,161.5800018310547,162.4499969482422,1121800.0,0.014283049648287305,1.4050605202163275,0.8932569821866374,81.78090425831658,72.68482605565269,-3.0360371800828148,-8.676190257958098,-10.74595318515307,-14.226855549797165,19.650188978768593,2.8499908447265625,6.454464883706322,7.299492645263683,-3.852976935422163,18.45196222594953,1.7232578549207744,12.875727435606592,-7.678602934428113,93.93468376538932,20.843228331711373,5.576234790342918,6,-2.8249969482421875,-8.680000305175781,-13.439998626708984,-15.214996337890625,2.82000732421875,4,0.020787635952662864,1.448971330108576,161.72999572753906,1.0472420131922,158.52000427246094,-1.1117390822528537,160.3800048828125,0.020787635952662864
7067,2023-06-05,161.0399932861328,163.99000549316406,160.9199981689453,163.4199981689453,1330600.0,-0.018288223133288817,-1.343521408936309,-1.4968618644555767,69.03871406909198,72.64940714270921,-0.10509456786266469,-5.322969907749325,-7.566515384218576,-11.1695053671437,21.141396193719626,3.1199951171875,6.4227583413564275,3.9019927978515625,-7.269331649569438,15.073317245272563,-1.6836694258589375,9.487655021562063,-3.7103706555389238,47.27833202023749,-21.569656617675,5.5856622237104965,6,0.1750030517578125,-5.680000305175781,-10.694999694824219,-12.214996337890625,7.420013427734375,0,0.024279705819175934,1.4050605202163275,164.0399932861328,1.448971330108576,161.72999572753906,1.0472420131922,158.52000427246094,0.024279705819175934
7068,2023-06-06,163.07000732421875,163.42999267578125,159.6999969482422,160.4199981689453,1502500.0,0.01260565153203319,1.2136605465124177,-1.1134469405549572,69.98792344869867,72.81350896276321,-2.063671884326169,-6.685266171535886,-9.456213100900584,-13.119244182965701,21.765009428862992,3.7299957275390625,6.0111356593860705,5.290506744384771,-5.684764501466532,16.265777990236074,-0.19712887854086603,10.778142367310409,-4.888340288202386,78.84934835641533,12.923753241242252,5.487635622925644,6,-1.855010986328125,-7.710014343261719,-12.837512969970703,-14.245010375976562,4.3699951171875,1,0.006377587780842298,-1.343521408936309,161.0399932861328,1.4050605202163275,164.0399932861328,1.448971330108576,161.72999572753906,0.006377587780842298
7069,2023-06-07,164.39999389648438,164.97999572753906,163.05999755859375,163.47999572753906,1292100.0,0.008155923913226504,-1.181822910796494,0.3471679209539877,63.86595661427733,72.55172012192938,-3.1215004735736898,-7.280387051348811,-10.666866076102167,-14.345238013462165,22.5317516979789,1.9199981689453125,5.676750723390285,5.916993713378901,-4.849488546337426,16.683475973095227,0.5337525835207373,11.300234843237064,-5.468527783696231,90.74955586381446,27.76663823389466,5.383241129858161,6,-2.9099960327148438,-8.764999389648438,-14.37249755859375,-15.574996948242188,4.850006103515625,2,-0.0057785704593174,1.2136605465124177,163.07000732421875,-1.343521408936309,161.0399932861328,1.4050605202163275,164.0399932861328,-0.0057785704593174
7070,2023-06-08,163.36000061035156,164.60000610351562,162.63999938964844,163.82000732421875,1167500.0,-0.0063259934595110145,-1.063155020518957,-0.5000082928366477,53.355345874998534,71.05858225726902,-1.8180723643913836,-5.39051813396685,-9.538762953597825,-13.223807701980547,22.63423340129391,1.9600067138671875,5.369911948259926,4.162000274658197,-5.841936492787795,14.16593704210419,-0.839968109064813,9.163968658381208,-3.660003662109375,69.3182672022657,10.431488391643093,5.001968383723,6,-1.8700027465820312,-7.725006103515625,-13.257503509521484,-14.535003662109375,6.7299957275390625,3,0.015854531881817957,-1.181822910796494,164.39999389648438,1.2136605465124177,163.07000732421875,-1.343521408936309,161.0399932861328,0.015854531881817957
7071,2023-06-09,161.91000366210938,164.57000732421875,161.8000030517578,163.39999389648438,1044700.0,-0.008876083146575953,-2.2397872682169435,3.2390619298769363,51.32275388575101,68.29047337105403,-0.2571627314982834,-2.916548096301142,-8.022136112088845,-11.68736444121231,22.179075220772038,2.7700042724609375,5.090513981409515,1.9670028686523438,-6.280242653535083,10.21424839083977,-2.1566198924413698,6.090625629746057,-1.4708068847656364,41.856197439528366,-12.961495234035056,4.123622761093717,6,-0.42000579833984375,-6.2750091552734375,-11.807506561279297,-13.085006713867188,9.539993286132812,4,0.02871962072330292,-1.063155020518957,163.36000061035156,-1.181822910796494,164.39999389648438,1.2136605465124177,163.07000732421875,0.02871962072330292
7072,2023-06-12,164.97999572753906,165.14999389648438,162.57000732421875,162.67999267578125,1112200.0,0.018961101821950876,-1.0476297161956778,-1.543636326396854,58.604885345224815,66.69126859940278,-3.0699543232314,-4.946124950475308,-10.96298320294099,-14.611783853207442,21.75439782053562,3.239990234375,4.9937277378946305,4.215495300292957,-2.356450118605977,10.787440719191892,0.9295225908434759,7.501468009742439,-3.9050870971679785,96.8807657956553,43.74910659994394,3.2859727094494713,6,-3.404998779296875,-9.260002136230469,-14.787498474121094,-16.154998779296875,7.1999969482421875,0,0.011395350536420823,-2.2397872682169435,161.91000366210938,-1.063155020518957,163.36000061035156,-1.181822910796494,164.39999389648438,0.011395350536420823
7073,2023-06-13,166.0399932861328,166.6300048828125,164.91000366210938,165.2899932861328,1068400.0,0.006425006582884807,-1.2781786212332504,0.3260865238534362,62.32536422779994,65.71870258339862,-3.6237233364387293,-5.156039572932059,-11.920120332756198,-15.501162908311272,22.810354930755754,1.720001220703125,4.8664448893793235,4.5679931640625,-0.9421440234932561,10.078130351618256,1.812924570284622,7.323061757840378,-4.313071013183588,87.78444362306067,35.367455431399975,2.7550685937778825,6,-3.3699874877929688,-9.579994201660156,-15.569999694824219,-17.214996337890625,4.3300018310546875,1,0.01457488271252827,-1.0476297161956778,164.97999572753906,-2.2397872682169435,161.91000366210938,-1.063155020518957,163.36000061035156,0.01457488271252827
7074,2023-06-14,167.63999938964844,168.72000122070312,166.3800048828125,166.77999877929688,1256000.0,0.009636269382150342,-1.8192923916940131,1.14666748046875,65.16048173517453,63.9380366065926,-4.239880035689509,-5.919094429398285,-13.355610740030272,-16.95128911182198,24.67705246881947,2.6800079345703125,4.576554433734373,5.4439994812011605,0.7944025055037685,10.093596456898553,3.1192009933524787,7.768797969049842,-5.0699920654296875,84.39303299383253,28.82052608473193,2.3247984878486934,6,-3.4300003051757812,-10.135002136230469,-16.957504272460938,-18.81500244140625,2.44000244140625,2,-0.0011930144892051686,-1.2781786212332504,166.0399932861328,-1.0476297161956778,164.97999572753906,-2.2397872682169435,161.91000366210938,-0.0011930144892051686
7075,2023-06-15,166.86000061035156,168.97999572753906,166.6999969482422,167.91000366210938,1182700.0,-0.0046528202227197335,-2.328440162610681,-1.2209329146040702,62.2017777885649,61.76257810995352,-2.967754754836477,-4.738586646077408,-12.390977525922466,-16.035920843594397,25.529082376995838,2.279998779296875,4.4101837925664995,4.255500793457031,-0.5307187448557897,9.041720331769852,1.8623910243006208,6.648610562613442,-3.059994506835949,70.47357549070445,12.046043759800078,2.3931097691564145,6,-2.5200042724609375,-9.225006103515625,-15.930004119873047,-18.035003662109375,0.9600067138671875,3,0.014323381163287463,-1.8192923916940131,167.63999938964844,-1.2781786212332504,166.0399932861328,-1.0476297161956778,164.97999572753906,0.014323381163287463
7076,2023-06-16,166.00999450683594,168.0399932861328,165.27999877929688,167.49000549316406,1927000.0,-0.00509412741463755,1.139541760802451,1.409530175984189,59.65700400317762,60.72016588040748,-2.0214988465240253,-3.7774567546189246,-11.361440272425284,-15.020263176418979,25.41432266428461,2.7599945068359375,4.4292508157904535,3.2119949340820426,-1.8026216657003147,8.2266115338644,0.704686634190864,5.719303233973221,-1.173990478515634,53.666043776854686,-6.799465124788945,2.507308299891174,6,-1.6699981689453125,-8.375,-15.327495574951172,-17.18499755859375,3.010009765625,4,0.024576844563937827,-2.328440162610681,166.86000061035156,-1.8192923916940131,167.63999938964844,-1.2781786212332504,166.0399932861328,0.024576844563937827
7077,2023-06-20,165.82000732421875,167.11000061035156,165.10000610351562,166.07000732421875,1101400.0,-0.001144432196275802,-1.3786882877677056,0.16891766501020683,61.438203746814125,59.77019702464253,-1.2093357829431852,-3.4152445821519564,-10.882108629518655,-14.692788385377185,25.038746594613997,2.0099945068359375,3.8974744890616364,2.8015075683593693,-2.342295957607689,7.945311094326428,0.2296058053758543,5.373409331342884,3.1599884033203125,22.358855926007852,-41.64420122649405,2.571901762983524,6,-0.4300079345703125,-8.035011291503906,-15.520011901855469,-16.995010375976562,4.4399871826171875,1,0.03395241451784181,1.139541760802451,166.00999450683594,-2.328440162610681,166.86000061035156,-1.8192923916940131,167.63999938964844,0.03395241451784181
7078,2023-06-21,166.41000366210938,167.77000427246094,165.0500030517578,165.41000366210938,1518200.0,0.003558052779101928,-2.1627898724295167,-4.0,67.52557088366223,60.17682083235196,-1.4256520643426995,-3.791670934599722,-11.227967398513783,-15.16474064784245,24.703167436422017,2.720001220703125,3.146663695111272,3.1325035095214844,-2.1518492191931102,8.416856238236079,0.4903271451642013,5.7746798738787675,2.4923922729492176,34.60567798847629,-34.85163336563215,2.6421763643572946,6,-1.0200042724609375,-7.700004577636719,-16.110008239746094,-17.585006713867188,1.1100006103515625,2,0.03467333024874919,-1.3786882877677056,165.82000732421875,1.139541760802451,166.00999450683594,-2.328440162610681,166.86000061035156,0.03467333024874919
7079,2023-06-22,162.1300048828125,165.10000610351562,159.14999389648438,161.0,3009200.0,-0.02571960029510778,-1.463764453149681,1.1300048828125,50.84819686579691,59.89824872021845,2.792106193543731,0.6442208322244483,-6.812362368314751,-10.775537795453317,24.164886970078538,7.260009765625,2.902252341354199,-1.2254951477050895,-6.386184029226797,3.935193733816618,-3.8058395884659433,1.3548492930557643,6.618295336914059,30.315467255700312,-38.108563575348896,2.580344440760861,6,1.9349899291992188,-2.3900070190429688,-11.830009460449219,-12.765007019042969,6.7899932861328125,3,0.05082335154637696,-2.1627898724295167,166.41000366210938,-1.3786882877677056,165.82000732421875,1.139541760802451,166.00999450683594,0.05082335154637696
7080,2023-06-23,161.3000030517578,165.5500030517578,160.10000610351562,161.2100067138672,2516500.0,-0.005119359810385582,-3.7186170634396385,0.07964243275359188,43.800920223372344,59.0624894243986,3.686882621875668,1.6236237551395902,-5.797509405128608,-9.816897333224887,23.382549416314102,5.4499969482421875,2.435332413953887,-2.0974967956543082,-7.171917225446407,2.9769236341377905,-4.634707010550358,0.4397134192417411,6.872398788574202,24.18458158475151,-39.31833819055042,2.537210214896048,6,2.7649917602539062,0.01499176025390625,-11.000007629394531,-11.935005187988281,5.0800018310546875,4,0.054432725438198215,-1.463764453149681,162.1300048828125,-2.1627898724295167,166.41000366210938,-1.3786882877677056,165.82000732421875,0.054432725438198215
7081,2023-06-26,161.58999633789062,162.4499969482422,159.55999755859375,161.6300048828125,1644900.0,0.0017978504689784014,2.4404904632152586,-0.44455747711088506,51.4182669796599,58.263976272669154,3.74002633874224,1.4521896948967594,-5.951242047667677,-9.992025281467903,22.559268636814213,2.8899993896484375,2.1188517314882347,-1.8355033874511832,-6.860862355158616,3.18985558025625,-4.348182871304914,0.6771760964025475,6.041061025810535,28.306258751223623,-35.710246050465074,2.5126794838537183,6,2.4749984741210938,1.9000015258789062,-9.112499237060547,-10.7449951171875,2.540008544921875,0,0.03855443485066323,-3.7186170634396385,161.3000030517578,-1.463764453149681,162.1300048828125,-2.1627898724295167,166.41000366210938,0.03855443485066323
7082,2023-06-27,163.38999938964844,163.6999969482422,160.7899932861328,161.41000366210938,1131600.0,0.01113932231296011,1.2384722377092956,-49.48932112890923,50.83505419828665,56.98727515827879,1.8894606382530128,-0.1914479943049514,-7.557408948275707,-11.650999765993845,21.40040489998881,2.910003662109375,2.19703138486841,-0.14100036621093182,-5.064266000845578,4.782265268423714,-2.602633183528269,2.3206324511064054,3.732194166019724,49.18793955261001,-12.417263718461243,2.4616328173173256,6,0.6749954223632812,0.09999847412109375,-9.187503814697266,-10.819999694824219,-0.4600067138671875,1,0.034457463148562795,2.4404904632152586,161.58999633789062,-3.7186170634396385,161.3000030517578,-1.463764453149681,162.1300048828125,0.034457463148562795
7083,2023-06-28,162.0500030517578,162.94000244140625,161.52999877929688,162.85000610351562,1173500.0,-0.008201213923105799,1.8775710393149085,-0.40404281717927576,43.870644730694266,54.62173771333654,2.909971053879133,1.3492521641661028,-6.013551504113735,-10.190066881983768,20.368464169691652,1.8600006103515625,2.412054441930792,-1.5644966125488224,-6.31640978453504,3.187416559437395,-3.9404531985419453,0.8114599734443004,4.5938585243593195,45.31257823098436,-12.085317090992355,2.3759565859931153,6,2.0149917602539062,1.4399948120117188,-7.297504425048828,-8.930000305175781,0.399993896484375,2,0.05066332181713018,1.2384722377092956,163.38999938964844,2.4404904632152586,161.58999633789062,-3.7186170634396385,161.3000030517578,0.05066332181713018
7084,2023-06-29,165.3000030517578,165.5800018310547,162.17999267578125,162.17999267578125,1104000.0,0.020055538036379827,-1.1794858000811843,-3.899998092658643,54.53696157035823,53.77009146686913,-0.7899341440839862,-1.4406252438054707,-9.01965613605961,-13.291020398349644,20.383268274211986,3.529998779296875,2.2834335079371897,1.3465034484863168,-2.8045102126550887,5.497517109627722,-0.729003382084386,3.4220102790570195,0.8942264635813615,95.34886078772809,37.82880950421058,2.075506830570696,6,-1.7050094604492188,-1.8100051879882812,-10.54250717163086,-12.175003051757812,-0.510009765625,3,0.013430134178569864,1.8775710393149085,162.0500030517578,1.2384722377092956,163.38999938964844,2.4404904632152586,161.58999633789062,0.013430134178569864
7085,2023-06-30,167.0800018310547,167.66000366210938,165.25999450683594,165.25999450683594,1155200.0,0.010768292476918573,-1.6373620845769477,0.5833337408851046,61.90696415832329,54.020087039663096,-2.833406906069712,-2.9505399734056823,-10.5216655294264,-14.94795100311444,20.15496827535202,2.4000091552734375,2.0029408756265354,2.8590019226074332,-1.377351074481112,7.095354919695978,0.7408254240631607,4.977178421151706,-7.9300079345703125,92.83948896281757,31.960904416275532,2.1181764985442784,6,-3.6200027465820312,-3.5900039672851562,-12.322505950927734,-13.955001831054688,-2.290008544921875,4,0.011012666493451118,-1.1794858000811843,165.3000030517578,1.8775710393149085,162.0500030517578,1.2384722377092956,163.38999938964844,0.011012666493451118
7086,2023-07-03,167.4499969482422,168.3800048828125,166.02999877929688,166.80999755859375,631000.0,0.0022144787714428738,-1.1363721485098384,0.351646601160334,56.49659104955862,53.47101896219027,-3.327587984625268,-3.2168995954986315,-10.551414579477779,-15.188283648782146,19.485431163628803,2.350006103515625,1.4817814018023512,3.058496856689459,-1.415027931324289,7.532021644703207,0.8217344626825991,5.2952592506963185,-8.129802856445309,87.74694975463342,30.12437211693043,2.236762394006872,7,-3.68499755859375,-3.9599990844726562,-12.617500305175781,-14.324996948242188,-3.5200042724609375,0,-0.006389919886116258,-1.6373620845769477,167.0800018310547,-1.1794858000811843,165.3000030517578,1.8775710393149085,162.0500030517578,-0.006389919886116258
7087,2023-07-05,164.9499969482422,167.91000366210938,164.83999633789062,167.0,1445500.0,-0.014929830072034744,-1.7048471771293365,-3.2031328231170875,47.33496989277799,51.227618852092014,-1.0772629752263754,-0.43105292008246465,-7.795100835317442,-12.553639656483938,18.883282595803163,3.07000732421875,1.0082650235874837,0.3629966735839787,-3.826562493726925,4.5525558408948825,-1.7317829100714732,2.4577762572394306,-5.2674104248046945,49.926936082437486,-3.7200743445160427,2.0947795836554532,7,-1.18499755859375,-1.4599990844726562,-9.654998779296875,-10.525001525878906,-1.3799896240234375,2,-0.004971155384058457,-1.1363721485098384,167.4499969482422,-1.6373620845769477,167.0800018310547,-1.1794858000811843,165.3000030517578,-0.004971155384058457
7088,2023-07-06,164.11000061035156,164.5,162.3300018310547,163.72999572753906,1174000.0,-0.005092430151145688,2.7413643419010287,-0.18536795956799082,41.03604923116982,50.13738022602233,-0.668088857522207,0.5173782353587626,-6.620093054477849,-11.571499560017799,18.417681090036123,2.6199951171875,0.6152211546199737,-0.5289993286132812,-4.664751289622245,3.6067526323956827,-2.596875309117763,1.5388766518912007,-4.079517352539057,31.129098945668975,-17.859212107799717,2.0678759805044833,7,-0.1399993896484375,-0.6200027465820312,-8.125,-9.510002136230469,-3.6199951171875,3,-0.007190347511922934,-1.7048471771293365,164.9499969482422,-1.1363721485098384,167.4499969482422,-1.6373620845769477,167.0800018310547,-0.007190347511922934
7089,2023-07-07,163.4499969482422,164.88999938964844,161.92999267578125,162.67999267578125,928000.0,-0.004021715067056952,-1.6079305222260314,2.026300995823964,41.28766555065035,49.85812970683101,0.2222148139309752,1.1621451140239287,-5.535251559826349,-10.759931422793642,17.49848244638631,2.9600067138671875,0.14629883102784902,-1.1415031433105582,-5.3105012523536175,3.027494965732501,-3.226002197832088,0.9429959112109714,-3.0855328254296808,23.565913112597823,-21.766750547438424,2.0844990545215305,7,0.5200042724609375,0.04000091552734375,-6.677497863769531,-8.614997863769531,-2.19000244140625,4,-0.006118079037448099,2.7413643419010287,164.11000061035156,-1.7048471771293365,164.9499969482422,-1.1363721485098384,167.4499969482422,-0.006118079037448099
7090,2023-07-10,165.9499969482422,166.5,163.47999572753906,163.6300048828125,1091200.0,0.015295197593620413,-1.305337643050581,3.0129599904880804,49.858629497106435,49.68483665321396,-1.7308332576993735,-1.1951457689549443,-7.639014311826031,-13.105383792412766,16.862550979881775,3.0500030517578125,-0.4938601944592165,1.2289970397949332,-2.939837419143231,5.3978314987330975,-0.8554201896741631,3.3134142692640296,-5.2649111950296685,62.32552968006283,17.301480325805798,2.0844172294690866,7,-1.3649978637695312,-2.1049957275390625,-8.089996337890625,-11.114997863769531,-4.220001220703125,0,-0.006990079442250052,-1.6079305222260314,163.4499969482422,2.7413643419010287,164.11000061035156,-1.7048471771293365,164.9499969482422,-0.006990079442250052
7091,2023-07-11,166.55999755859375,167.33999633789062,165.99000549316406,166.77999877929688,850400.0,0.003675809711173539,1.0149172151495138,-0.09482843669225154,51.70977536281958,49.78202789371762,-1.745229093716972,-1.51667964831924,-7.9239172525207096,-13.531290932470682,16.609876488161504,1.3899993896484375,-0.3425792084698287,1.6064979553222543,-2.418429604459874,5.631425515104382,-0.405965824568824,3.6189617352133325,-5.567115040197223,77.42468857328033,28.313640285581258,2.0124637798910694,7,-1.6049957275390625,-2.4950027465820312,-8.602497100830078,-11.724998474121094,-6.239990234375,1,-0.010626826959686198,-1.305337643050581,165.9499969482422,-1.6079305222260314,163.4499969482422,2.7413643419010287,164.11000061035156,-0.010626826959686198
7092,2023-07-12,166.86000061035156,168.0,166.44000244140625,167.35000610351562,1029500.0,0.001801171086426523,-1.345857760747106,2.227285337772229,51.05385747355797,50.58016264292469,-1.6776744002138173,-1.7587899494940302,-7.912167307917343,-13.649175657062756,16.250411853119818,1.55999755859375,0.10680179885744678,1.8125007629394645,-2.3018520855659403,5.926853611444869,-0.24467566131323792,3.869677187192167,-5.5716331973783895,81.21914309559482,29.0227057516472,2.057176424252706,7,-1.7050018310546875,-2.7950057983398438,-8.572505950927734,-11.69500732421875,-7.970001220703125,2,-0.01755967831626959,1.0149172151495138,166.55999755859375,-1.305337643050581,165.9499969482422,-1.6079305222260314,163.4499969482422,-0.01755967831626959
7093,2023-07-13,168.4600067138672,169.3000030517578,167.1199951171875,167.55999755859375,917800.0,0.009588913446380243,-1.4494277999228495,-1.836732787344689,66.9523365074124,51.959648747041825,-2.539898212363454,-3.3394122333367022,-9.153801184807008,-15.041539994714924,15.60600236677702,2.44000244140625,0.4134460642845852,3.291506195068365,-1.08004919735086,7.66306158748759,1.1057284988587526,5.4772838912779775,-6.887973802100447,88.60250806934147,32.24871271893912,2.185777696209611,7,-2.8450088500976562,-4.235008239746094,-10.17251205444336,-13.295013427734375,-9.990005493164062,3,-0.029027657573077237,-1.345857760747106,166.86000061035156,1.0149172151495138,166.55999755859375,-1.305337643050581,165.9499969482422,-0.029027657573077237
7094,2023-07-14,167.44000244140625,168.47999572753906,166.58999633789062,168.47999572753906,946400.0,-0.006054874936538668,2.634637674780287,-1.1555363409796042,66.2778345465122,52.44530101239614,-1.3236027285611556,-2.4613543889814764,-7.798264216645066,-13.822986399572272,14.352283294014173,1.8899993896484375,0.6096041331968536,2.2815017700195312,-2.0671041284152523,6.630107668454315,0.10719882080212528,4.455804719236937,-5.404291321240038,68.04126684494783,7.303578920464133,2.174302949217392,7,-1.8250045776367188,-3.2150039672851562,-9.152507781982422,-12.275009155273438,-12.150009155273438,4,-0.04150738680665189,-1.4494277999228495,168.4600067138672,-1.345857760747106,166.86000061035156,1.0149172151495138,166.55999755859375,-0.04150738680665189
7095,2023-07-17,169.25,169.72000122070312,167.85000610351562,167.86000061035156,853200.0,0.010809827593182941,-1.6524971592446296,-1.3365465029270656,68.7929387312597,53.81156186591849,-3.1216948394565804,-4.303775396724973,-9.233173121165976,-15.449836386305833,13.090570142278784,2.279998779296875,1.1561271746863326,3.971999359130848,-0.6933021845537439,8.63730090281544,1.6393485872885378,6.304650130973158,-6.778431363938296,87.3994166472352,21.627466699205442,2.3326507718423004,7,-3.4250030517578125,-4.81500244140625,-10.687503814697266,-13.810005187988281,-13.240005493164062,0,-0.04720830424321454,2.634637674780287,167.44000244140625,-1.4494277999228495,168.4600067138672,-1.345857760747106,166.86000061035156,-0.04720830424321454
7096,2023-07-18,170.08999633789062,170.41000366210938,166.05999755859375,167.4199981689453,951200.0,0.004963050740860453,1.628392301486689,1.9208628355013997,67.25025123574989,56.024370904026476,-3.964762413997221,-5.08304633820768,-9.727331345855362,-16.1170262303674,12.13494009043237,4.350006103515625,1.2519227074392916,4.607995605468744,-0.5254058454094661,9.741397056346955,2.0412948800296533,7.174696330907835,-7.038553095057608,92.64352011000344,23.750424076785507,2.5667007254391048,7,-3.9199981689453125,-5.30999755859375,-11.52750015258789,-14.650001525878906,-13.789993286132812,1,-0.04915045440852428,-1.6524971592446296,169.25,2.634637674780287,167.44000244140625,-1.4494277999228495,168.4600067138672,-0.04915045440852428
7097,2023-07-19,171.4499969482422,172.0500030517578,169.77999877929688,170.7100067138672,904600.0,0.007995770707466265,1.3402076451156206,0.2771500905812631,74.17693599786503,59.706691655881514,-4.811785453917054,-6.323863815525158,-10.724040471933279,-17.284498262371756,11.365665555049848,2.2700042724609375,1.0571806908318706,5.686496734619141,-0.1007667925819078,11.473760261820189,2.7928649710186164,8.580128498219665,-7.662697663481538,89.9832128000489,17.35934432203419,2.8936317636005247,7,-4.459999084472656,-5.849998474121094,-12.887500762939453,-16.01000213623047,-15.8699951171875,2,-0.06491682602586102,1.628392301486689,170.08999633789062,-1.6524971592446296,169.25,2.634637674780287,167.44000244140625,-0.06491682602586102
7098,2023-07-20,172.17999267578125,172.8300018310547,170.66000366210938,171.9600067138672,1002700.0,0.004257776264408042,1.8552527229834863,0.29728225008248105,70.33094080545132,62.93372223974827,-4.779259564063636,-6.956063437081241,-10.982894037662106,-17.755889126158138,10.448997938092223,2.1699981689453125,1.0224590841715724,6.127993011474615,-0.33123557258161895,12.587221595530849,2.898378719446498,9.357607303502732,-7.4011689389809305,90.39868914237546,19.7963747959201,3.229614292028118,7,-4.024993896484375,-6.189994812011719,-13.53249740600586,-16.654998779296875,-16.189987182617188,3,-0.07718662940797172,1.3402076451156206,171.4499969482422,1.628392301486689,170.08999633789062,-1.6524971592446296,169.25,-0.07718662940797172
7099,2023-07-21,170.3699951171875,173.05999755859375,170.33999633789062,173.05999755859375,1140900.0,-0.010512240885048763,1.022303904885077,-12.228064091003676,59.704996691677884,64.0277630391451,-2.1058884265584368,-4.740123165347256,-8.715974011111655,-15.665487437293507,11.512955933219597,2.720001220703125,1.3729283639271443,3.9059959411621037,-2.551083906278734,10.363075788602941,0.677456017441699,7.134535864882508,-4.464006447191565,61.57139369419643,-5.961205657988046,3.228539923720417,7,-0.8449935913085938,-4.2649993896484375,-10.80499267578125,-14.104995727539062,-15.209991455078125,4,-0.06984794410717143,1.8552527229834863,172.17999267578125,1.3402076451156206,171.4499969482422,1.628392301486689,170.08999633789062,-0.06984794410717143
7100,2023-07-24,170.0800018310547,171.36000061035156,169.17999267578125,170.8800048828125,1088600.0,-0.0017021382546459352,1.4772894757375827,0.29739863408436,57.79491892126571,64.70389010119467,-1.3057595003156166,-3.961749129009263,-7.922064955340602,-15.099039204127564,12.440427947093932,2.1800079345703125,1.9752784798671144,3.1770027160644645,-2.9891208814399874,9.343126313568916,0.09394091731223853,6.2600645148166905,-3.0293717388831,57.42863246372768,-7.235229242892601,3.083061798752233,7,-0.5200042724609375,-3.975006103515625,-9.222503662109375,-12.770004272460938,-14.259994506835938,0,-0.08695912738531841,1.022303904885077,170.3699951171875,1.8552527229834863,172.17999267578125,1.3402076451156206,171.4499969482422,-0.08695912738531841
7101,2023-07-25,167.82000732421875,170.05999755859375,167.1300048828125,169.25,1033600.0,-0.013287832093751173,-1.0854058515606333,1.7874840260161362,58.62902034475893,65.54557486466145,1.2871176560051367,-1.2765354074467155,-5.107938524302028,-12.583463015830745,13.146634297106468,2.9499969482421875,2.6209234983126635,0.6055076599121207,-5.037790829547788,6.2488061493720295,-2.2161415848178194,3.427156904642061,5.239990234375,11.635805963543543,-52.62463848354339,2.8216492447299544,7,1.739990234375,-1.7150115966796875,-6.832511901855469,-10.380012512207031,-10.680007934570312,1,-0.07037309201498565,1.4772894757375827,170.0800018310547,1.022303904885077,170.3699951171875,1.8552527229834863,172.17999267578125,-0.07037309201498565
7102,2023-07-26,169.02000427246094,169.1999969482422,167.0800018310547,168.02000427246094,881900.0,0.007150499915804742,2.1176734583969123,-0.6993042810192497,64.44969536290611,65.26750362638296,0.475771344023741,-2.1429925785897126,-5.778081153045719,-13.574031079940966,13.66173648246971,2.1199951171875,2.9459702359997664,1.5240043640136776,-3.8723020050268246,6.92031073305418,-1.1741488205065593,4.2221575485339145,3.9213934326171795,32.44153557622383,-34.52227351026778,2.698153184520246,7,0.5399932861328125,-2.915008544921875,-8.032508850097656,-11.580009460449219,-13.510009765625,2,-0.07525737131208698,-1.0854058515606333,167.82000732421875,1.4772894757375827,170.0800018310547,1.022303904885077,170.3699951171875,-0.07525737131208698
7103,2023-07-27,170.25999450683594,171.3000030517578,168.33999633789062,168.6199951171875,904700.0,0.007336351928947549,-1.6909189271669245,1.6399993896484375,69.37964299423517,65.6121490094633,-0.5386882793427219,-2.884251247809061,-6.570558363213422,-14.598449165084276,14.439562957147729,2.9600067138671875,3.2377806569286633,2.3534950256347713,-2.5224646462295652,7.229454697499108,-0.08448481029739696,4.79147486156694,2.4469473632812537,53.17717303938454,-18.479898989394812,2.4379798359321723,7,-0.6999969482421875,-4.154998779296875,-8.672496795654297,-12.819999694824219,-14.699996948242188,3,-0.0862210334159963,2.1176734583969123,169.02000427246094,-1.0854058515606333,167.82000732421875,1.4772894757375827,170.0800018310547,-0.0862210334159963
7104,2023-07-28,167.52000427246094,172.14999389648438,167.08999633789062,171.44000244140625,921700.0,-0.016092977345097847,-1.1171475724870157,-2.390243675508704,54.40766487833214,64.0137852480269,2.474012477896423,0.03223626760191678,-3.4466095789510973,-11.671480734990809,14.297106180900876,5.05999755859375,3.48634113436745,-0.49749526977538494,-5.2223523284098405,4.227361788859071,-2.859923799092627,1.864933259541857,4.96185999609375,8.678562722148152,-61.50854922892042,2.3624285293172282,7,2.0399932861328125,-1.415008544921875,-5.470005035400391,-10.080009460449219,-16.82000732421875,4,-0.06882759363200619,-1.6909189271669245,170.25999450683594,2.1176734583969123,169.02000427246094,-1.0854058515606333,167.82000732421875,-0.06882759363200619
7105,2023-07-31,168.9199981689453,169.72999572753906,167.60000610351562,167.83999633789062,2898500.0,0.008357174431582237,-1.730786912505502,-0.27551079988010946,56.344101193879744,62.80199079893023,1.1424230331171827,-1.2889257176107094,-4.616736144938784,-12.846674373486678,13.596144436924822,2.209991455078125,3.2956398848820925,0.8104988098144474,-3.909149371834502,5.530146991463397,-1.5493252810100273,3.170322900638922,3.3457916021093865,36.291897781001424,-31.61735162679598,2.3598240908244725,7,1.1500015258789062,-2.6100006103515625,-7.0175018310546875,-11.480003356933594,-19.970001220703125,0,-0.08145864702812677,-1.1171475724870157,167.52000427246094,-1.6909189271669245,170.25999450683594,2.1176734583969123,169.02000427246094,-0.08145864702812677
7106,2023-08-01,166.3800048828125,168.63999938964844,166.1199951171875,168.5,1380500.0,-0.015036664182250581,1.1000089009829228,-1.9629551138049421,48.848376040715586,59.98770635924695,3.465214905378957,1.2298514597508188,-1.9828718352204646,-10.081594782088416,12.493684348694552,2.8000030517578125,3.1317455377906924,-1.675994873046875,-6.451052626695287,3.0990628806015366,-4.063523749871081,0.7115340037773308,5.769989013671875,4.311937284592922,-59.35610900081032,2.3875288768242005,8,3.209991455078125,-0.07000732421875,-3.6900100708007812,-8.940010070800781,-16.520004272460938,1,-0.06346915043085577,-1.730786912505502,168.9199981689453,-1.1171475724870157,167.52000427246094,-1.6909189271669245,170.25999450683594,-0.06346915043085577
7107,2023-08-02,164.1300048828125,166.3300018310547,164.11000061035156,165.1699981689453,1107900.0,-0.01352325961034051,-3.111106401616299,0.4905640006909656,39.92551646767706,56.609325877272035,5.104467991824606,3.5998353433854504,0.36032295360786293,-7.600222273991079,12.02413134963086,2.2700042724609375,2.6702843098855453,-3.884995269775402,-8.784794440066179,1.0148039005153748,-6.334894854920776,-1.4350956846300278,7.658189086914064,0.24880956673733035,-57.77570195673183,2.4498995851453875,8,4.454994201660156,2.7949905395507812,-0.352508544921875,-6.690010070800781,-14.69000244140625,2,-0.04258822448798971,1.1000089009829228,166.3800048828125,-1.730786912505502,168.9199981689453,-1.1171475724870157,167.52000427246094,-0.04258822448798971
7108,2023-08-03,162.92999267578125,164.0500030517578,162.38999938964844,163.3800048828125,1248100.0,-0.007311351802420596,-1.1699411588710482,0.43270683862259196,39.59386323532104,54.374755493232385,5.424863986649967,4.961278957935406,1.6473102590301494,-6.1624492603042995,12.592027572820728,1.7400054931640625,2.141358586181582,-5.026007080078131,-10.147207807840203,0.09519364768394212,-7.586607443959167,-2.4654067161970943,8.243945825195311,5.5327212095723945,-49.10869703958077,2.5606003638810386,8,4.340003967285156,4.3650054931640625,0.847503662109375,-5.489997863769531,-14.839996337890625,3,-0.04554102069905919,-3.111106401616299,164.1300048828125,1.1000089009829228,166.3800048828125,-1.730786912505502,168.9199981689453,-0.04554102069905919
7109,2023-08-04,162.4499969482422,163.94000244140625,161.9199981689453,163.5800018310547,1002500.0,-0.002946024360868993,1.183781197934709,2.5110538451105384,33.28412099333907,51.65133350124053,5.211284265387917,5.652312964939739,2.2317733848591956,-5.477802786789425,13.370664064805815,2.0200042724609375,1.2773711914047396,-5.456002807617182,-10.778028853596311,-0.13397676163805272,-8.117015830606732,-2.7949897846276315,7.84554764160157,6.786158066255597,-41.905912850039485,2.6610130229895623,8,4.584999084472656,5.040000915527344,1.3274993896484375,-5.010002136230469,-12.709991455078125,4,-0.042413047208881394,-1.1699411588710482,162.92999267578125,-3.111106401616299,164.1300048828125,1.1000089009829228,166.3800048828125,-0.042413047208881394
7110,2023-08-07,164.7899932861328,164.99000549316406,162.61000061035156,162.99000549316406,1027900.0,0.014404409860568679,1.1636287973366626,-1.5929026682510532,37.866265912947846,49.344360786594855,2.2819593518835006,3.395020669069936,0.029135489593841157,-7.62237247238582,13.570613141146708,2.540008544921875,0.5035891468384364,-3.0580062866210938,-8.493853865388246,2.3778412921460585,-5.77593007600467,-0.3400824972375176,4.500485733203135,42.70825291438277,-0.4067297224112565,2.717923789383583,8,2.2450027465820312,2.7000045776367188,-1.24749755859375,-7.349998474121094,-15.979995727539062,0,-0.08550274235053512,1.183781197934709,162.4499969482422,-1.1699411588710482,162.92999267578125,-3.111106401616299,164.1300048828125,-0.08550274235053512
7111,2023-08-08,164.7899932861328,165.5399932861328,163.6300048828125,163.97999572753906,1091800.0,0.0,-1.5298207320277288,0.45000169543250484,33.7401856987246,45.932193046130244,2.0193031766613103,3.431554960469782,0.1509506065181654,-7.427835779942541,13.468839461991575,1.9099884033203125,0.0315270631876956,-2.9695060729980582,-8.54937387519277,2.6103617291966543,-5.7594399740954145,-0.17957217190070196,3.6160280311562474,65.07920031555565,26.74051353429755,2.7899339010973585,8,2.2450027465820312,2.7000045776367188,-1.3149948120117188,-7.349998474121094,-12.969985961914062,1,-0.0961223192138061,1.1636287973366626,164.7899932861328,1.183781197934709,162.4499969482422,-1.1699411588710482,162.92999267578125,-0.0961223192138061
7112,2023-08-09,163.92999267578125,165.10000610351562,163.6199951171875,164.52999877929688,741900.0,-0.005218767190907636,-1.4262450909272832,-0.7407505086278351,29.98540009802369,41.555054946551195,2.3259548088691417,4.280242057976352,1.117225135115973,-6.417839047952583,13.177447375090015,1.480010986328125,-0.4451032096316965,-3.6830062866210938,-9.510665713712342,2.1446531404701545,-6.596836000166718,-0.7691765730754696,3.697705863706574,55.52478502781993,22.789368951378997,2.9138297135456233,8,3.1050033569335938,3.5600051879882812,-0.3024940490722656,-6.489997863769531,-13.8699951171875,2,-0.08582927282414476,-1.5298207320277288,164.7899932861328,1.1636287973366626,164.7899932861328,1.183781197934709,162.4499969482422,-0.08582927282414476
7113,2023-08-10,163.57000732421875,166.32000732421875,163.27000427246094,164.32000732421875,689600.0,-0.0021959700338330945,-3.5185026109365465,1.249987284471797,32.254676004606324,39.093611738359435,1.8295666199666698,4.485047932461896,1.6105064138887428,-5.8787291753880595,12.344564281474685,3.0500030517578125,-0.8150703532881494,-3.7984916687011605,-9.88126151812665,2.2842781807243284,-6.839876593413919,-0.7571067439884018,3.372767170803968,37.5001300462271,8.064768958909028,3.041384924712745,8,2.2549896240234375,3.9199905395507812,0.057491302490234375,-6.130012512207031,-14.470001220703125,3,-0.08638505991385603,-1.4262450909272832,163.92999267578125,-1.5298207320277288,164.7899932861328,1.1636287973366626,164.7899932861328,-0.08638505991385603
7114,2023-08-11,160.49000549316406,163.19000244140625,159.6199951171875,163.05999755859375,1169100.0,-0.018829869127227505,1.5229717416036277,3.4266560872395835,28.154857241371644,35.96147352141409,4.254946808067018,7.396920693890621,4.850725107964422,-2.6697044809515944,12.088058021300979,3.95001220703125,-1.5215929797458898,-6.530993652343739,-13.346515567704728,0.28452826301725054,-9.938754610024233,-3.123232694663244,5.850035842729369,12.985205833857142,-12.375929173748117,3.407760957680499,8,3.6399917602539062,5.8499908447265625,3.2399940490722656,-3.0500106811523438,-10.779998779296875,4,-0.07726343529723168,-3.5185026109365465,163.57000732421875,-1.4262450909272832,163.92999267578125,-1.5298207320277288,164.7899932861328,-0.07726343529723168
7115,2023-08-14,161.25999450683594,161.2899932861328,159.6999969482422,160.10000610351562,1238600.0,0.00479773809780748,1.6065813665528499,-0.45135874889417965,33.96864556632558,34.30817013537076,2.5525463136755775,6.321769269863182,4.149720170310843,-3.3336239898873146,11.475476361730177,1.589996337890625,-2.492354856536622,-5.361504364013683,-12.553203971310552,1.8301952432831854,-8.957354167662118,-1.765654560365249,5.0600128173828125,24.47755823380977,-2.511519890723452,3.5958498036484365,8,1.7150039672851562,5.0800018310546875,2.4700050354003906,-3.8199996948242188,-11.79998779296875,0,-0.071437364542286,1.5229717416036277,160.49000549316406,-3.5185026109365465,163.57000732421875,-1.4262450909272832,163.92999267578125,-0.071437364542286
7116,2023-08-15,161.72999572753906,162.11000061035156,160.22999572753906,160.41000366210938,901600.0,0.0029145556040757192,-1.2380904805587596,1.1379355704344851,31.525527021195316,33.37483797465056,1.5126460574849148,5.473999700962793,3.681117264050556,-3.6717113335608644,11.417049647928543,1.8800048828125,-2.9871247185137406,-4.473503112792969,-11.787144702811986,2.8401384772260485,-8.130323907802477,-0.8166823177834601,3.6520098876953,31.492489045575873,4.978588096523829,3.656820795009502,8,1.2400054931640625,4.6100006103515625,2.485004425048828,-4.290000915527344,-16.239990234375,1,-0.07988622092534514,1.6065813665528499,161.25999450683594,1.5229717416036277,160.49000549316406,-3.5185026109365465,163.57000732421875,-0.07988622092534514
7117,2023-08-16,160.32000732421875,162.1699981689453,159.85000610351562,161.32000732421875,914200.0,-0.008718162620220848,-1.391741387446909,-0.7575803114198851,25.025092722305416,31.756085695426606,2.598624063322461,6.332051667198044,5.172862386889477,-2.128206281926083,10.938094681796267,2.3199920654296875,-3.7295250858676354,-5.326992034912109,-12.653516662043074,1.9995325922188556,-8.990254348477578,-1.663729721346641,4.255316821289057,10.447924352982973,-12.168906851144623,3.6632623135654803,8,2.649993896484375,6.019989013671875,4.189990997314453,-2.6850128173828125,-16.82000732421875,2,-0.05301895965367731,-1.2380904805587596,161.72999572753906,1.6065813665528499,161.25999450683594,1.5229717416036277,160.49000549316406,-0.05301895965367731
7118,2023-08-17,158.88999938964844,161.5,158.49000549316406,161.05999755859375,1238600.0,-0.008919709763226091,-1.0269419084365576,2.1699981689453125,26.788540209732815,31.034354497248135,3.7943043163657535,7.078262609308354,6.6042524378996745,-0.6045339254208102,10.372068747414817,3.0099945068359375,-4.202459245401485,-6.092500305175776,-13.3344275801592,1.1494269698076494,-9.713463942667488,-2.471536667684063,4.991578691894517,8.510513961801058,-15.213865322963,3.620963637491714,8,3.5150070190429688,6.885002136230469,5.719997406005859,-1.2550048828125,-17.6199951171875,3,-0.05557304968829868,-1.391741387446909,160.32000732421875,-1.2380904805587596,161.72999572753906,1.6065813665528499,161.25999450683594,-0.05557304968829868
7119,2023-08-18,158.47000122070312,159.47000122070312,157.6999969482422,158.0,2383000.0,-0.0026433266445885506,-2.3083965546745766,-0.21659060704717573,20.329316593982952,29.085804572918704,4.012305633576119,6.9155985213997155,6.977904801934358,-0.1118426446253693,9.98881145466507,1.7700042724609375,-4.316699738611931,-5.917498779296864,-13.250527339094447,1.4155297805007194,-9.584013059195655,-2.250984499398072,4.548925246699213,17.226041659555,-4.705860571416718,3.6665142798987906,8,3.5400009155273438,6.909996032714844,6.4499969482421875,-0.6750030517578125,-17.110000610351562,4,-0.05912787937786279,-1.0269419084365576,158.88999938964844,-1.391741387446909,160.32000732421875,-1.2380904805587596,161.72999572753906,-0.05912787937786279
7120,2023-08-21,155.2899932861328,159.00999450683594,154.17999267578125,158.72999572753906,1372900.0,-0.020066939547387697,1.4150009155273438,-7.319135121096033,19.616381180755354,27.516492959811007,6.373237061992739,9.413393519717744,10.107186632961941,3.112406845211069,10.374584910932223,4.8300018310546875,-4.431608606072928,-8.358006286621105,-16.23663889578941,-0.4793736774527986,-12.297322591205244,-4.418689982036966,6.771525867820685,13.892363544696382,-9.844170979737482,3.9393163045841484,8,4.9600067138671875,8.330001831054688,9.6300048828125,2.5050048828125,-13.860000610351562,0,-0.03593268602944755,-2.3083965546745766,158.47000122070312,-1.0269419084365576,158.88999938964844,-1.391741387446909,160.32000732421875,-0.03593268602944755
7121,2023-08-22,156.00999450683594,156.2899932861328,154.30999755859375,155.41000366210938,936300.0,0.004636494634760346,2.413819865563463,-0.17441581944961942,25.71765193322267,27.04229871927756,4.779425784559862,8.182786210809354,9.390524810649168,2.438089719738258,11.547818555397143,1.9799957275390625,-4.372048924110288,-7.047504425048828,-15.367495550740642,1.272486700642986,-11.20749998789475,-2.887508862202907,4.475219351483105,22.90363670738857,-3.6468003437479943,4.159995562845911,8,4.2400054931640625,7.6100006103515625,9.120002746582031,1.9950027465820312,-12.909988403320312,1,-0.04198441140693554,1.4150009155273438,155.2899932861328,-2.3083965546745766,158.47000122070312,-1.0269419084365576,158.88999938964844,-0.04198441140693554
7122,2023-08-23,156.3000030517578,157.19000244140625,154.77000427246094,156.05999755859375,814900.0,0.0018589100386716684,1.3960327232348564,0.4000152590218967,29.032267404545607,26.684253319270816,3.6803070742172963,7.2633627118715935,9.008324277928239,2.2085293898346663,12.6539737194826,2.4199981689453125,-4.603878032303243,-6.121495819091791,-14.467034276140225,2.224042637956643,-10.294265047616022,-1.94872659056756,2.9241665700536714,28.961861403640427,-0.23696479021054628,4.172769228524222,8,2.3849945068359375,7.3199920654296875,9.174995422363281,2.0499954223632812,-13.080001831054688,2,-0.06916185123178842,2.413819865563463,156.00999450683594,1.4150009155273438,155.2899932861328,-2.3083965546745766,158.47000122070312,-0.06916185123178842
7123,2023-08-24,155.5800018310547,156.91000366210938,155.22999572753906,155.88999938964844,523900.0,-0.004606533631766441,-2.326716219482717,-1.2916269311462902,28.5981297749113,26.73350582299744,3.517654740801106,7.196135749319382,9.591694117007023,2.964967804926573,13.146911566504638,1.6800079345703125,-4.816187566871349,-6.107497406005848,-14.126120680909793,1.9111258688980968,-10.116809043457835,-2.0981857685538614,2.6353324015507553,26.46515867384319,-5.338681253795105,4.009311637451976,8,2.5949935913085938,8.039993286132812,10.714996337890625,3.589996337890625,-13.169998168945312,3,-0.07764495236458757,1.3960327232348564,156.3000030517578,2.413819865563463,156.00999450683594,1.4150009155273438,155.2899932861328,-0.07764495236458757
7124,2023-08-25,155.99000549316406,156.5800018310547,155.50999450683594,156.3300018310547,694800.0,0.002635323674533785,1.5476475930971845,1.0967710179169128,18.838559362329363,25.05238513366453,2.684501734748153,6.195700643014078,8.995425438016923,2.614433753189985,14.13398779462916,1.07000732421875,-4.901042348380145,-5.120993804931629,-13.031190990566017,2.7892033807027587,-9.076092397748823,-1.1658952121144353,1.418260428076536,37.474371246513066,6.758643523485226,3.9550985928172,8,2.1849899291992188,7.6299896240234375,11.08249282836914,3.5699920654296875,-16.160003662109347,4,-0.09436502790140744,-2.326716219482717,155.5800018310547,1.3960327232348564,156.3000030517578,2.413819865563463,156.00999450683594,-0.09436502790140744
7125,2023-08-28,155.16000366210938,156.39999389648438,154.57000732421875,155.8800048828125,942600.0,-0.005320865451800105,1.0795547155416068,2.1176734583969123,17.792670268217933,23.52651216111149,2.858863825066919,6.263094692163975,9.650822716354071,3.512456289396738,15.267793177162236,1.829986572265625,-5.1136475667757395,-5.26299591064452,-12.692387129628116,2.1663953083390766,-8.977691520136318,-1.5483003011527217,1.75,29.514050777773072,3.0151515813139156,3.7146956094918053,8,3.0149917602539062,8.004989624023438,12.65499496459961,4.514991760253906,-13.960006713867188,0,-0.08894046613848994,1.5476475930971845,155.99000549316406,-2.326716219482717,155.5800018310547,1.3960327232348564,156.3000030517578,-0.08894046613848994
7126,2023-08-29,155.82000732421875,155.9499969482422,154.36000061035156,154.36000061035156,907900.0,0.00425369712897572,-1.1780671592654912,-2.0277836646462934,22.50852423199153,23.246893439965504,1.4218938724098393,5.029251195275947,8.847686263807276,2.9254807761406028,17.008879903043344,1.589996337890625,-4.93817947144737,-4.074992370605457,-11.217249921806342,3.0672651805954274,-7.6461211462059,-0.503863595005015,0.7599945068359375,51.59030986644524,27.57482056899945,3.5711287756004397,8,2.019989013671875,7.3449859619140625,12.012489318847656,3.8549880981445312,-14.710006713867188,1,-0.09235023727406089,1.0795547155416068,155.16000366210938,1.5476475930971845,155.99000549316406,-2.326716219482717,155.5800018310547,-0.09235023727406089
7127,2023-08-30,157.13999938964844,157.49000549316406,155.8800048828125,155.8800048828125,682900.0,0.008471261733951518,-1.5555676657584014,0.8630059676222527,29.53531130927348,23.552090228803355,-0.443230218267189,3.3294370352136866,7.4030735347955385,1.7405835746735079,17.88587761983604,1.6699981689453125,-4.996246801956062,-2.4055000305175724,-9.356728665666083,4.545728604630938,-5.881114348091813,1.0701142870566684,-2.9600067138671875,88.81771381771382,63.760566451775915,3.4756143175742524,8,-0.31500244140625,6.024993896484375,10.692497253417969,2.5349960327148438,-20.199996948242216,2,-0.08934703665944965,-1.1780671592654912,155.82000732421875,1.0795547155416068,155.16000366210938,1.5476475930971845,155.99000549316406,-0.08934703665944965
7128,2023-08-31,155.50999450683594,157.5,155.47000122070312,157.42999267578125,873700.0,-0.010372946984495646,-1.0300142670766226,-1.5238147138964577,32.53854286154531,24.90867092519917,0.7340983060976782,4.611485427450475,8.867927291364879,3.468835515886326,18.337067379309968,2.029998779296875,-5.116801770155234,-3.6645050048828125,-10.647125376737847,3.318115366972222,-7.15581519081033,-0.1731948189552952,-1.2638015747070312,36.62401656113479,9.625113941931897,3.4913101859275173,8,1.0849990844726562,7.654998779296875,12.322502136230469,4.165000915527344,-18.42999267578122,3,-0.07903024705973205,-1.5555676657584014,157.13999938964844,-1.1780671592654912,155.82000732421875,1.0795547155416068,155.16000366210938,-0.07903024705973205
7129,2023-09-01,155.55999755859375,157.16000366210938,154.0500030517578,156.25999450683594,866400.0,0.0003215423672053852,1.4879853028240795,0.3645820915687163,28.951303812774768,25.945884550979105,0.25468426562989066,4.236017487496497,8.787927357683856,3.4867528251254214,18.829374801747488,3.1100006103515625,-4.997500219555491,-3.2700019836425724,-10.252051536541074,3.7120475692559296,-6.7610267600918235,0.22102279280667858,1.94000244140625,43.76799543562775,15.770620579847026,3.4910247764492506,9,0.21500396728515625,7.540000915527344,12.272499084472656,4.2649993896484375,-17.349990844726534,4,-0.08453326113952431,-1.0300142670766226,155.50999450683594,-1.5555676657584014,157.13999938964844,-1.1780671592654912,155.82000732421875,-0.08453326113952431
7130,2023-09-05,150.6999969482422,155.41000366210938,150.17999267578125,155.41000366210938,1320400.0,-0.03124196892919706,1.2208082935125941,6.7286103542234335,19.241537893319673,25.226316324323214,4.911633764302195,8.417897654083646,13.587596517223517,8.41488535378295,20.106714133695963,5.3800048828125,-4.996115076534238,-7.425502777099609,-14.7122151643201,-0.1387903898791194,-11.068858970709869,-3.78214658348935,6.8000030517578125,7.103876395594133,-19.60656419548892,3.6433561936102454,9,3.1399993896484375,9.254997253417969,17.13249969482422,10.050003051757812,-13.17999267578125,1,-0.07213002878109387,1.4879853028240795,155.55999755859375,-1.0300142670766226,155.50999450683594,-1.5555676657584014,157.13999938964844,-0.07213002878109387
7131,2023-09-06,148.9499969482422,151.47000122070312,148.86000061035156,150.80999755859375,1353800.0,-0.011612475351283735,-1.5588325491985369,0.3949040252692962,18.883446291586793,24.09866953399446,6.207657701830641,9.402426723259964,15.246337229016547,10.19590969708156,21.76446002527906,2.6100006103515625,-4.924914546864159,-8.383502960205078,-16.053484711481815,-0.7135212089283414,-12.218493835843447,-4.54851208456671,8.257202758789049,1.0416243547244852,-26.58058621281356,3.8349908756383746,9,4.230003356933594,9.800003051757812,19.240001678466797,12.830001831054688,-14.699996948242188,2,-0.052030883912626114,1.2208082935125941,150.6999969482422,1.4879853028240795,155.55999755859375,-1.0300142670766226,155.50999450683594,-0.052030883912626114
7132,2023-09-07,149.86000061035156,150.52000427246094,148.69000244140625,148.89999389648438,1141100.0,0.006109457406874519,-1.6521965081436105,-0.5161324724972722,24.563427453394155,23.65036927604811,4.7920016536793355,7.783344245575364,14.195738675568919,9.339302525319312,23.52064935159786,1.8300018310546875,-4.570016159369857,-6.769999694824207,-14.473412286539599,0.9334128968911841,-10.621705990681903,-2.9182933989665116,6.846367150878905,13.28034612000582,-16.06705343177343,3.8517062958576944,9,3.2350006103515625,7.650001525878906,18.089996337890625,13.4949951171875,-15.860000610351562,3,-0.05838782840226142,-1.5588325491985369,148.9499969482422,1.2208082935125941,150.6999969482422,1.4879853028240795,155.55999755859375,-0.05838782840226142
7133,2023-09-08,149.44000244140625,150.97000122070312,149.1699981689453,149.8300018310547,862300.0,-0.0028026035448734943,-2.870941278774057,-0.4062465230867043,24.563427453394155,24.286465730610868,4.748839141040605,7.473659359608519,14.510561471879043,9.821494967872013,25.7732787493439,1.8000030517578125,-4.471265246221719,-6.483497619628906,-14.09825761320198,1.1312623739441676,-10.290877616415429,-2.6761176228423835,6.625056094238289,8.854780305896341,-21.116022723271872,3.8073799967865347,9,3.654998779296875,8.06500244140625,18.31499481201172,16.089996337890625,-10.630004882812472,4,-0.08364560891185169,-1.6521965081436105,149.86000061035156,-1.5588325491985369,148.9499969482422,1.2208082935125941,150.6999969482422,-0.08364560891185169
7134,2023-09-11,148.08999633789062,150.1300048828125,147.5800018310547,149.77999877929688,1293700.0,-0.009033766605062388,1.1338806884927728,4.3333463750537975,27.386985004816296,25.35250070134402,5.431568681508423,8.27112097275915,15.632763281970341,11.225518543970395,27.091477132865805,2.5500030517578125,-4.54333311091176,-7.213503265380865,-15.269223739873212,0.8422172091114817,-11.241363502627024,-3.185643028134706,7.385057710214852,6.513338283182011,-24.438260757600677,4.0278602372461725,9,4.450004577636719,8.860008239746094,19.192501068115234,17.44000244140625,-7.279998779296875,0,-0.07434664581741812,-2.870941278774057,149.44000244140625,-1.6521965081436105,149.86000061035156,-1.5588325491985369,148.9499969482422,-0.07434664581741812
7135,2023-09-12,149.74000549316406,149.83999633789062,147.25,148.0,1081400.0,0.011141935283114579,1.670116958604362,-1.029587561847665,31.39473179001054,26.339857096679463,3.276432263733966,6.022593433212251,13.712042792568582,9.64382135103142,28.505028706768037,2.589996337890625,-4.53346424800182,-4.987494659423817,-12.896006150991695,2.921016832144062,-8.941750405207756,-1.0332389136398774,4.945543333236344,59.0048524381513,25.918442399094204,3.9542557457839425,9,2.6349945068359375,7.0449981689453125,17.522491455078125,15.789993286132812,-9.020004272460938,1,-0.0770001225879694,1.1338806884927728,148.08999633789062,-2.870941278774057,149.44000244140625,-1.6521965081436105,149.86000061035156,-0.0770001225879694
7136,2023-09-13,148.80999755859375,150.02000427246094,148.02999877929688,148.99000549316406,1150900.0,-0.006210818087707182,-1.2873554146606685,-0.10345250936132523,28.587792819397905,26.234577264471067,3.472689464759725,6.255775378539113,14.343023264886142,10.663293760305066,30.297397181203912,1.9900054931640625,-4.481877583972391,-5.271502685546864,-12.87651774275443,2.333512371660703,-9.074010214150633,-1.4689951569430946,4.983285408638608,41.935404480832176,7.983275977763043,3.802507528603781,9,3.56500244140625,7.975006103515625,18.452499389648438,16.720001220703125,-6.5500030517578125,2,-0.07586851334828759,1.670116958604362,149.74000549316406,1.1338806884927728,148.08999633789062,-2.870941278774057,149.44000244140625,-0.07586851334828759
7137,2023-09-14,151.82000732421875,151.94000244140625,148.85000610351562,149.52000427246094,955300.0,0.02022720122980859,1.433074413826662,-12.77723149953378,40.495485244599074,27.11868197369926,-0.4149591027530164,2.715543610318207,11.143392117717099,7.73050265039717,31.689237981142238,3.1300048828125,-4.26298178847199,-1.8364929199218807,-8.904658560541236,5.231672720697475,-5.370575740231573,1.6975899003878112,1.1880816869457362,97.44147004854179,59.958732719875435,3.534082820309678,9,0.3849945068359375,4.964996337890625,15.442489624023438,13.709991455078125,-11.150009155273466,3,-0.11572919560395734,-1.2873554146606685,148.80999755859375,1.670116958604362,149.74000549316406,1.1338806884927728,148.08999633789062,-0.11572919560395734
7138,2023-09-15,150.05999755859375,151.16000366210938,149.85000610351562,151.0,1329900.0,-0.011592739301259702,1.079345088161209,-0.40869617137587655,35.96783313438462,27.898296342767022,0.5483316442582975,3.984395541459719,12.716499188099078,9.599475912797232,32.73288972253195,1.970001220703125,-4.249619036207491,-3.1550025939941406,-9.944343432933778,3.6343382449454964,-6.549673013463973,0.2396678254756921,2.2571207712310013,59.91462890904595,21.5042387403887,3.394670419469824,9,1.2700042724609375,6.725006103515625,17.202499389648438,15.470001220703125,-8.279998779296875,4,-0.10702384259551134,1.433074413826662,151.82000732421875,-1.2873554146606685,148.80999755859375,1.670116958604362,149.74000549316406,-0.10702384259551134
7139,2023-09-18,149.10000610351562,151.0800018310547,148.5,150.50999450683594,1233800.0,-0.0063973841843045776,1.023528426192428,1.4999837672878384,35.74791609547994,29.732338365229275,0.55385018315053,4.433737989288119,13.495856380642465,10.708822429039401,33.7255091353533,2.5800018310546875,-4.504198049437605,-3.6464942932128963,-10.197994840541867,2.905006254116074,-6.922244566877396,-0.37074401954839686,2.839996337890625,39.445738603089495,-0.08626174115151031,3.275750273664491,9,0.4949951171875,6.1199951171875,17.557491302490234,16.42999267578125,-7.010009765625,0,-0.06901413899190456,1.079345088161209,150.05999755859375,1.433074413826662,151.82000732421875,-1.2873554146606685,148.80999755859375,-0.06901413899190456
7140,2023-09-19,149.7100067138672,149.8699951171875,148.3000030517578,148.74000549316406,1323600.0,0.004091217876463826,1.434137686302342,-0.6879497862669769,35.59644062931423,31.589337736087877,-0.23618613530058497,3.5671545036600776,12.627990678205236,10.220347998336393,33.87712648727017,1.5699920654296875,-4.761857140103615,-2.7574943542480526,-9.328152937807943,3.8131642293118375,-6.042823646028012,0.5278349375319067,1.667195434570317,42.96691460549628,4.755308188458976,3.2853292917799517,9,-0.1150054931640625,4.999992370605469,15.52499008178711,15.819992065429688,-7.510009765625,1,-0.05944832513623188,1.023528426192428,149.10000610351562,1.079345088161209,150.05999755859375,1.433074413826662,151.82000732421875,-0.05944832513623188
7141,2023-09-20,149.4600067138672,152.0,149.10000610351562,150.33999633789062,1932600.0,-0.001669895055698034,-2.6250131130968843,-0.9072046562844109,30.93352668160722,32.29712653922266,0.10478616325787016,3.4796912634407136,12.592238793137028,10.548862356329892,33.63430635334574,2.899993896484375,-5.032915417239536,-2.679994964599615,-9.15951782026491,3.7995278910656793,-5.919756392432248,0.5597664632330179,-2.2100067138671875,31.351476185959427,-0.4398455194517048,3.2397614278326454,9,0.1649932861328125,5.249992370605469,15.197490692138672,16.069992065429688,-7.2700042724609375,2,-0.058477218657539076,1.434137686302342,149.7100067138672,1.023528426192428,149.10000610351562,1.079345088161209,150.05999755859375,-0.058477218657539076
7142,2023-09-21,145.49000549316406,150.94000244140625,145.25,149.52999877929688,2464400.0,-0.026562297888179986,-1.5176978154971086,4.590955592932323,27.713588713947104,32.64714445706188,3.7880706286283043,6.954891545060747,16.214793308165383,14.563433714522318,34.161858514851474,5.69000244140625,-4.7339397587859935,-6.1094963073730355,-12.922781527079565,0.7037889123334935,-9.5161389172263,-2.702853697519771,6.5099945068359375,3.555636935763889,-26.483246672859668,3.406642609853264,9,3.1349945068359375,8.219993591308594,19.164993286132812,20.394996643066406,-3.0,3,-0.022200913219979856,-2.6250131130968843,149.4600067138672,1.434137686302342,149.7100067138672,1.023528426192428,149.10000610351562,-0.022200913219979856
7143,2023-09-22,143.5,145.83999633789062,143.3699951171875,145.5500030517578,1632500.0,-0.013677953247843933,-1.1385173295285655,0.507427341227126,25.307174742188167,32.41605442788098,5.416477780847998,8.425469449902153,17.775483589028283,16.597588005559572,34.86038924114547,2.470001220703125,-4.3314575050335975,-7.495501708984364,-14.93593591060585,-0.05506750736287813,-11.215718809795106,-3.775284608173621,8.5,1.506428844222527,-25.688906997496332,3.720217100810739,9,4.18499755859375,8.93499755859375,21.154998779296875,22.604995727539062,-0.149993896484375,4,-0.019721267115363927,-1.5176978154971086,145.49000549316406,-2.6250131130968843,149.4600067138672,1.434137686302342,149.7100067138672,-0.019721267115363927
7144,2023-09-25,141.27000427246094,143.7899932861328,141.1199951171875,142.58999633789062,1356200.0,-0.015540039913164216,-2.2962729233580426,0.643897609956159,28.36168937390758,32.07904971498065,7.350281596767559,10.009319357800337,19.574282626670737,18.85011203020167,35.74781265607033,2.6699981689453125,-4.203298309607561,-8.98949737548827,-17.219949186414397,-0.7590455645621432,-13.104723280951333,-4.8742714700252066,10.384795532226576,1.3787599995512123,-27.186570183791424,4.115225905463068,9,5.2899932861328125,9.024993896484375,22.81999969482422,24.50499725341797,4.2599945068359375,0,0.003610069309917696,-1.1385173295285655,143.5,-1.5176978154971086,145.49000549316406,-2.6250131130968843,149.4600067138672,0.003610069309917696
7145,2023-09-26,141.36000061035156,142.49000549316406,140.63999938964844,140.63999938964844,1430800.0,0.0006370519938334596,-4.138897130504811,-0.5454587490029709,31.147583233402216,32.363470872092236,6.645409315373371,9.3097687799021,18.986894464052114,18.78914420873582,36.445977957998025,1.850006103515625,-4.060494426904228,-8.20950088500976,-17.0046047301569,0.5856029601373791,-12.60705280758333,-3.8119489624361904,9.66271091308596,6.338038574109222,-24.646848995883538,4.397551922573573,9,4.959999084472656,8.464996337890625,22.334999084472656,24.019996643066406,4.3000030517578125,1,0.0051640897310918366,-2.2962729233580426,141.27000427246094,-1.1385173295285655,143.5,-1.5176978154971086,145.49000549316406,0.0051640897310918366
7146,2023-09-27,141.42999267578125,142.55999755859375,140.17999267578122,141.5800018310547,1199400.0,0.0004951334544955888,1.2559281463107999,-0.20834569575721612,28.149306552569968,30.991673239644555,6.055246834638325,8.544519155187857,18.382989010204597,18.72573004648936,37.151843850782925,2.3800048828125284,-3.9429255327043506,-7.420008087158209,-16.414274681421233,1.5742585071048154,-11.917141384289721,-2.9228747900266967,8.762101876953153,11.617089828239745,-20.714727759700462,4.497133297131506,9,4.660003662109375,7.410003662109375,20.5050048828125,22.19000244140625,5.45001220703125,2,0.00544441994157574,-4.138897130504811,141.36000061035156,-2.2962729233580426,141.27000427246094,-1.1385173295285655,143.5,0.00544441994157574
7147,2023-09-28,143.10000610351562,143.88999938964844,140.83999633789062,141.8000030517578,925200.0,0.01180805708986199,1.1180653057331928,-8.666158071406775,34.56673738886512,30.835995934586837,3.372919891940512,6.0804829963925044,16.143616166150593,17.069357962676463,38.47528519263621,3.0500030517578125,-3.985786675244924,-5.047994995117193,-13.492765918189463,3.396775927955076,-9.270380456653328,-0.8256095335810585,6.090878261523471,51.59030986644548,15.615931224362662,4.22238546153613,9,2.989990234375,5.739990234375,18.834991455078125,20.519989013671875,7.6100006103515625,3,-0.00635921469808387,1.2559281463107999,141.42999267578125,-4.138897130504811,141.36000061035156,-2.2962729233580426,141.27000427246094,-0.00635921469808387
7148,2023-09-29,143.22000122070312,144.58999633789062,143.02000427246094,143.99000549316406,989400.0,0.0008385402660340269,-1.683751320474197,-0.5923095883657875,37.38998436983901,31.01844796507118,2.436902547413581,5.26234667806051,15.420383483943738,17.009346672456076,39.61799505190188,1.5699920654296875,-3.903198141407671,-4.313500213623058,-12.277581154233587,3.650580726987471,-8.295540683928323,-0.3314597433177937,5.069793975410192,68.93437688139696,28.025774214249125,3.9820404703052694,9,2.8699951171875,5.6199951171875,17.9324951171875,20.399993896484375,6.0699920654296875,4,-0.005097023609252238,1.1180653057331928,143.10000610351562,1.2559281463107999,141.42999267578125,-4.138897130504811,141.36000061035156,-0.005097023609252238
7149,2023-10-02,142.41000366210938,143.5,141.75,142.6999969482422,1178800.0,-0.005655617593142814,-1.173912219347379,0.3766125676238036,30.15702411745704,30.414068352642598,2.4564473827518043,5.308854970783642,15.663644341786721,17.87378994447573,40.4831946340304,1.75,-4.337507380054888,-4.465998077392584,-11.785125897894005,2.8531297431088376,-8.125561987643295,-0.8064341671418731,5.0688112819707385,50.56710055568274,11.454010740169863,3.659563910250714,10,3.67999267578125,6.42999267578125,18.487491607666016,21.209991455078125,6.1299896240234375,0,0.006600677039771519,-1.683751320474197,143.22000122070312,1.1180653057331928,143.10000610351562,1.2559281463107999,141.42999267578125,0.006600677039771519
7150,2023-10-03,139.83000183105472,142.05999755859375,139.24000549316406,141.10000610351562,1317700.0,-0.01811671767930101,-1.3020372065793488,4.3794264667191865,27.683918746231797,30.053000804267555,3.8974442610229403,7.412808152909378,17.644593523014095,20.51406599490437,40.59425095621447,3.1699981689453125,-4.628327918456279,-6.5025001525878565,-14.229024364840058,1.2240240596643446,-10.365762258713943,-2.63923804646177,6.918930886195511,11.027987804356853,-26.58267905320274,3.8632621061260957,10,5.26000213623044,8.540000915527315,21.067493438720675,23.789993286132784,7.839996337890597,1,0.040763762237012724,-1.173912219347379,142.41000366210938,-1.683751320474197,143.22000122070312,1.1180653057331928,143.10000610351562,0.040763762237012724
7151,2023-10-04,141.1999969482422,141.66000366210938,139.66999816894528,140.32000732421878,983900.0,0.009797576337320812,1.211113465858549,-0.6929028847424569,21.266199049628128,29.33662417489878,1.3773967216199026,5.726008175808602,15.751971575622406,19.245656171251767,40.434994416567214,1.990005493164091,-4.85852543692053,-4.745005035400396,-12.69298446695106,3.2029743961502675,-8.718994751175728,-0.7710153196250644,4.647864502117699,36.63541699347151,6.320596623006367,3.9739897157753252,10,1.3400039672851562,7.170005798339844,19.46999740600586,22.419998168945312,6.9600067138671875,2,0.03158645049760178,-1.3020372065793488,139.83000183105472,-1.173912219347379,142.41000366210938,-1.683751320474197,143.22000122070312,0.03158645049760178
7152,2023-10-05,141.11000061035156,142.22999572753906,140.82000732421875,141.5500030517578,986200.0,-0.0006373678458619914,-1.7647129222391766,-0.5000086698687544,23.37892215286209,29.12237388719588,0.8725041346920079,5.403927673604301,15.268834477975133,19.413156246856005,40.12844732402356,1.4099884033203125,-5.187788848338869,-4.397501373291021,-12.401200386454803,3.606197639872761,-8.399350879872912,-0.3956518667091302,3.9449181251448238,34.9532395748067,8.03631952354203,4.001849506581897,10,0.8050003051757812,7.260002136230469,19.392494201660156,22.509994506835938,8.990005493164062,3,0.04089011584936286,1.211113465858549,141.1999969482422,-1.3020372065793488,139.83000183105472,-1.173912219347379,142.41000366210938,0.04089011584936286
7153,2023-10-06,136.94000244140622,139.86000061035156,136.41000366210938,139.41000366210938,1597800.0,-0.02955140068675921,1.0474789002789147,5.613607990012549,19.6303438183577,28.152224381023675,4.485842709147363,9.053625618798804,18.765451991111973,23.583866432585694,40.33529327797755,4.6999969482421875,-5.569581559226776,-7.942499542236362,-16.580313331788915,0.6953142473161904,-12.261406437012624,-3.6235926474601,7.417126705010276,7.475303992251832,-17.11915858800603,4.31890689477627,10,3.5599975585937784,10.014999389648466,23.05499267578128,26.67999267578128,14.309997558593778,4,0.1005550169925904,-1.7647129222391766,141.11000061035156,1.211113465858549,141.1999969482422,-1.3020372065793488,139.83000183105472,0.1005550169925904
7154,2023-10-09,137.08000183105472,137.49000549316406,135.13999938964844,135.94000244140622,1209500.0,0.0010223410774978792,1.3979571976862772,-0.46153798633506843,17.698177061381855,26.657845917465853,4.122513826340878,8.48133534889675,18.028146689383817,23.425122030781182,40.2752754828512,2.350006103515625,-5.56160185304779,-7.25200042724606,-16.416418669852646,1.9124178153605271,-11.834209548549353,-2.6697913059427663,6.164529747558788,27.362530937265007,4.881712231066203,4.582209121303294,10,2.7849960327148153,9.06999969482419,22.799991607665987,26.539993286132784,17.709991455078097,0,0.08907201117582697,1.0474789002789147,136.94000244140622,-1.7647129222391766,141.11000061035156,1.211113465858549,141.1999969482422,0.08907201117582697
7155,2023-10-10,138.21000671386722,138.8800048828125,137.03999328613278,137.50999450683594,989700.0,0.008243397050761603,-1.2438965388909133,0.6140461243993465,22.46695048173885,26.02647302070684,2.792336553771719,6.791443044593592,16.25651860320238,22.194454443070498,39.908614032341916,1.840011596679716,-5.274905465984887,-5.545495605468716,-14.72810451190864,3.637113300971208,-10.136800058688664,-0.954191152248768,3.7377997145118798,43.30054880017257,21.035415126356792,4.591304453219957,10,1.6549911499023153,7.06499481201169,21.227493286132784,25.344993591308565,17.610000610351534,1,0.07474123486334472,1.3979571976862772,137.08000183105472,1.0474789002789147,136.94000244140622,-1.7647129222391766,141.11000061035156,0.07474123486334472
7156,2023-10-11,137.52000427246094,138.53999328613278,136.27999877929688,138.30000305175778,1125800.0,-0.004992420287155963,2.587351950977422,-1.1142645391925203,26.763836568079213,25.15948404061952,3.2065870993810677,6.948513689677156,16.36553517521179,22.723673287016936,39.674630087710995,2.259994506835909,-5.005923955702826,-5.670998382568371,-14.933051939220036,3.5910551740832943,-10.302025160894203,-1.0399716042425382,3.338553029721254,33.56849241364468,8.567565999961396,4.631026778325825,10,2.3449935913085938,6.049995422363281,19.377490997314453,24.099990844726562,18.159988403320312,2,0.07380739951385351,-1.2438965388909133,138.21000671386722,1.3979571976862772,137.08000183105472,1.0474789002789147,136.94000244140622,0.07380739951385351
7157,2023-10-12,134.25,138.00999450683594,133.75,138.00999450683594,1102300.0,-0.02377838984052283,1.2659578353590488,4.8205133221176295,24.90503614753102,23.77226757147419,5.6872766666546966,9.312165812761833,19.077112495350605,25.82390269020908,40.64751074935507,4.2599945068359375,-4.944940138998049,-8.062502288818365,-17.210735600430638,1.085731022793908,-12.636618944624502,-3.4883856330122285,5.693588036176777,8.18330523818443,-18.972032569714443,4.574116655806131,10,4.375,8.625,21.71500015258789,26.709999084472656,21.610000610351562,3,0.10361269022055408,2.587351950977422,137.52000427246094,-1.2438965388909133,138.21000671386722,1.3979571976862772,137.08000183105472,0.10361269022055408
7158,2023-10-13,134.0,134.77000427246094,133.36000061035156,133.91000366210938,1340000.0,-0.0018621973929237035,-1.3697491921834128,-0.023935231215632166,27.902718476681017,23.52178916694352,5.019762540814725,8.745696986738437,18.79295286598108,25.903824708594414,41.693634530620564,1.410003662109375,-4.86199103625745,-7.509502410888672,-16.613650172441083,1.5946453506637397,-12.061576291664892,-2.957428530112452,4.8287421896649505,11.5941828675997,-18.04421289178903,4.552073880776207,10,3.7949981689453125,8.680000305175781,21.302501678466797,26.875,20.029998779296875,4,0.12014929927996731,1.2659578353590488,134.25,2.587351950977422,137.52000427246094,-1.2438965388909133,138.21000671386722,0.12014929927996731
7159,2023-10-16,138.80999755859378,139.02000427246094,134.92999267578122,135.61000061035156,1576400.0,0.035895504168610204,1.2596684384233912,35.55696846388638,43.977318676629785,25.33216693698774,-0.3962707854411178,3.2941648080537504,13.509149119862712,20.960530537267573,41.78349457406186,5.0200042724609375,-4.941980133400762,-2.1850044250487883,-10.621560495313304,6.251551645215727,-6.403282460181032,2.033273610083455,-5.449996948242216,96.28963643127938,61.07235970455659,4.218278035132258,10,-1.014999389648466,3.870002746582003,16.490005493164034,22.06500244140622,16.029998779296847,0,0.0896189227015518,-1.3697491921834128,134.0,1.2659578353590488,134.25,2.587351950977422,137.52000427246094,0.0896189227015518
7160,2023-10-17,140.80999755859375,141.25,138.28999328613278,138.86000061035156,1160700.0,0.014408184101838417,1.091876182824997,0.6093746274706094,48.6580195814469,28.37570255163427,-2.506192277851625,0.6252691265669341,10.973377632568884,18.839266969531906,41.54294965855569,2.960006713867216,-5.103482853507984,0.25999603271483807,-7.112869340332878,7.632861405762554,-3.42643665380902,3.946428719238696,-7.4499969482421875,94.42328928461609,53.89832654399795,3.686432686523853,10,-3.0149993896484375,1.8700027465820312,13.935005187988281,19.51000213623047,15.660003662109375,1,0.09928269277699342,1.2596684384233912,138.80999755859378,-1.3697491921834128,134.0,1.2659578353590488,134.25,0.09928269277699342
7161,2023-10-18,140.72000122070312,141.77999877929688,140.07000732421878,140.28999328613278,1084500.0,-0.0006391331542575651,-2.9311058493380853,0.22051723463360745,44.470246055189776,30.719182985226237,-2.7842357660613573,0.028368041648434428,10.515510270414211,18.79714417560308,42.37881395087214,1.7099914550780966,-5.0794843908257405,0.6069999694824162,-5.46324247323318,6.677242412198012,-2.428121251875382,3.6421211908402142,-7.044400634765623,87.41095262344308,46.291050164800374,3.0351212213577967,10,-3.1500015258789062,1.9599990844726562,13.860000610351562,19.43499755859375,15.289993286132812,2,0.10730532953757588,1.091876182824997,140.80999755859375,1.2596684384233912,138.80999755859378,-1.3697491921834128,134.0,0.10730532953757588
7162,2023-10-19,142.25999450683594,144.2100067138672,141.22999572753906,142.2899932861328,1338900.0,0.010943670215845858,-1.8516901511279842,-0.06976331570916114,47.90756920170681,33.861096916709464,-4.6309403270709595,-1.861454602661297,8.461977009916325,17.12865365678121,41.95483669896484,3.4900054931640625,-4.725894436246989,2.3084938049316293,-3.3148225533747677,7.931810163238026,-0.5031643742215692,5.120151984084828,-8.098130029296868,82.02754737253645,42.5907970912549,2.811658179153199,10,-3.4749908447265625,0.42000579833984375,12.32000732421875,17.895004272460938,14.480010986328125,3,0.09433430821832656,-2.9311058493380853,140.72000122070312,1.091876182824997,140.80999755859375,1.2596684384233912,138.80999755859378,0.09433430821832656
7163,2023-10-20,140.66999816894528,142.5,140.6199951171875,142.3800048828125,812500.0,-0.011176693373302848,-1.077338751148616,57.00254323499586,46.33219535635915,37.042654505040275,-2.7448527843845056,-0.521060711989378,9.520974574634351,18.5939728179537,41.155246225850526,1.8800048828125,-4.40545681687567,0.859997558593733,-4.524716839050825,6.244711956238291,-1.8323596402285318,3.5523547574159977,-5.70428231249997,61.85341390224834,22.84040932992051,2.6923571988222728,10,-1.884994506835909,2.010002136230497,13.825004577636747,19.48500061035159,14.759994506835966,4,0.10798324190751041,-1.8516901511279842,142.25999450683594,-2.9311058493380853,140.72000122070312,1.091876182824997,140.80999755859375,0.10798324190751041
7164,2023-10-23,141.77999877929688,142.5500030517578,139.41999816894528,140.11000061035156,1179900.0,0.00789081271628711,-1.0524601645946223,-0.9766032819652367,54.38201861916428,40.58877318697644,-3.484476990011217,-1.6768687263897846,7.981218306780619,17.394182789329363,39.987201244542874,3.1300048828125284,-4.156499198754091,1.9444984436035213,-3.4740512906524827,7.363048177859525,-0.7647764235244665,4.653773310731509,-6.074739654257797,58.952661776304794,15.722284417775555,2.709274867127998,10,-2.9949951171875,0.9000015258789062,12.277503967285156,18.375,13.949996948242188,0,0.08640146780554758,-1.077338751148616,140.66999816894528,-1.8516901511279842,142.25999450683594,-2.9311058493380853,140.72000122070312,0.08640146780554758
7165,2023-10-24,142.08999633789062,143.1699981689453,141.02999877929688,142.6999969482422,1191700.0,0.002186468904378458,1.761284098404229,-0.365270227054685,52.10004702215801,43.40390768187409,-3.5606600358768503,-2.033638437516572,7.211383813639088,16.944032462273924,38.59536772371692,2.1399993896484375,-3.3652300191301094,2.217996215820307,-3.253369287863052,7.689361719503665,-0.5176865360213583,4.953678967661972,-5.704357405745299,55.74098968520468,11.194054394528855,2.7356827518416726,10,-3.30499267578125,0.5900039672851562,10.3175048828125,18.06500244140625,14.3800048828125,1,0.08973186240135056,-1.0524601645946223,141.77999877929688,-1.077338751148616,140.66999816894528,-1.8516901511279842,142.25999450683594,0.08973186240135056
7166,2023-10-25,142.1999969482422,143.11000061035156,141.7100067138672,142.00999450683594,1160800.0,0.0007741615397749424,-2.544386927296608,-0.3114791004827776,52.56953507076885,46.47774089556717,-3.282142641301192,-2.1955620873227986,6.61819178171379,16.65621179849066,37.04393597591782,1.399993896484375,-2.5011687164151226,2.2894966125488168,-3.2385719633078054,7.817565188405439,-0.4745376753794801,5.053530900477114,-5.188408593559103,58.03744927019183,11.769826778597036,2.7640342879283093,10,-3.4149932861328125,0.48000335693359375,9.952503204345703,17.955001831054688,17.710006713867188,2,0.10035164963930998,1.761284098404229,142.08999633789062,-1.0524601645946223,141.77999877929688,-1.077338751148616,140.66999816894528,0.10035164963930998
7167,2023-10-26,142.19000244140625,143.9499969482422,141.89999389648438,143.2899932861328,917800.0,-7.028485970761444e-05,-1.4404682972906695,-5.789351108255702,65.39590545092658,50.64365055937223,-2.2656743124777847,-2.3792222912118177,6.180371464440469,16.53442431618936,35.981618579836386,2.0500030517578125,-1.7595779827851743,2.3250022888183537,-3.1066709597400575,7.756675537376765,-0.3908343354608519,5.040838913097559,-4.6025406179884385,61.148013662177966,9.561431925961223,2.7158366242792047,10,-2.6200027465820312,-0.04000091552734375,9.977497100830078,17.964996337890625,18.80999755859375,3,0.09719383802053616,-2.544386927296608,142.1999969482422,1.761284098404229,142.08999633789062,-1.0524601645946223,141.77999877929688,0.09719383802053616
7168,2023-10-27,142.49000549316406,145.52999877929688,142.3699951171875,142.6199951171875,1031200.0,0.0021098744398815317,-16.080621881314695,0.11817336902994909,65.71762448642298,53.0592400937937,-1.3798244022476638,-2.8846145800583827,5.47290716162621,16.070632365568656,35.01753610590288,3.339996337890625,-1.1183407636528386,2.6615051269531307,-2.6843753137253543,8.007385567631616,-0.011435093386126027,5.334445347292387,-4.372740078510304,50.24561403508795,-4.223175123491238,2.6729402203392434,10,-0.5800094604492188,-2.8900070190429688,8.677494049072266,16.664993286132812,17.54998779296875,4,0.10000701418096059,-1.4404682972906695,142.19000244140625,-2.544386927296608,142.1999969482422,1.761284098404229,142.08999633789062,0.10000701418096059
7169,2023-10-30,143.35000610351562,144.77000427246094,142.66000366210938,143.50999450683594,1142100.0,0.006035515314741335,-1.7402724795640327,1.230778260359197,65.17120212145953,54.8940381537951,-1.7076804373959362,-3.868944577782713,4.220577481954592,15.028944807300263,33.715345351010264,2.279998779296875,-0.064943431100005,3.4745056152343636,-1.982315170578545,8.931326401047272,0.7460952223279094,6.202916008140818,-4.491467352397564,51.55571831597222,-4.147084704352146,2.728410392906461,10,-0.8750076293945312,-3.9050064086914062,6.709991455078125,14.864990234375,17.909988403320312,0,0.08426917375603349,-16.080621881314695,142.49000549316406,-1.4404682972906695,142.19000244140625,-2.544386927296608,142.1999969482422,0.08426917375603349
7170,2023-10-31,145.52999877929688,145.8800048828125,142.88999938964844,144.10000610351562,1049900.0,0.015207482266914152,1.8075104590520947,-8.938102050548402,71.7308853006266,57.92299806995475,-3.5176490911285896,-5.902644287267606,1.7680153115802852,12.694702940353125,31.85673423682318,2.9900054931640625,1.0332884084435818,5.369498443603504,-0.6442931566761274,11.383290043883136,2.362602643463674,8.376394243743334,-6.004314025360941,91.60656457544322,31.73643133248676,3.0068958001398163,10,-2.8799972534179688,-5.909996032714844,2.8974990844726562,11.55999755859375,15.55999755859375,1,0.07008862113515835,-1.7402724795640327,143.35000610351562,-16.080621881314695,142.49000549316406,-1.4404682972906695,142.19000244140625,0.07008862113515835
7171,2023-11-01,145.66000366210938,146.9199981689453,144.5800018310547,146.64999389648438,1337800.0,0.0008933201669962809,2.0588211828064225,-0.6923044090656878,87.31203420209079,62.3012719588863,-3.2108809849733007,-5.988413722437997,1.3381204672078297,12.432791187091766,30.016640850130393,2.339996337890625,1.5589936837261291,5.276502990722662,-1.2116469416815505,11.764652923126874,2.0324280245205557,8.520577956924768,-5.371800492708246,74.90052919380773,8.141549198611727,3.244074966202105,11,-2.4900054931640625,-5.5200042724609375,2.412494659423828,11.189994812011719,13.289993286132812,2,0.0742139042071559,1.8075104590520947,145.52999877929688,-1.7402724795640327,143.35000610351562,-16.080621881314695,142.49000549316406,0.0742139042071559
7172,2023-11-02,146.8800048828125,148.22999572753906,146.4499969482422,146.69000244140625,894600.0,0.008375677536938575,-4.313322705534047,-0.19192355117139334,89.60646162681783,67.10952376671504,-4.142213064274728,-7.118969936319729,-0.18312654823415642,11.03761917903492,28.517017244101194,2.5699920654296875,1.8872519319868672,6.208003997802734,-0.8997166773799279,13.315724672985397,2.654143660211389,9.76186433539408,-5.663350413475172,76.96261597069063,3.0924114509633682,3.553860337591335,11,-3.0550079345703125,-6.0850067138671875,0.584991455078125,9.739990234375,14.319992065429688,3,0.08871186237835982,2.0588211828064225,145.66000366210938,1.8075104590520947,145.52999877929688,-1.7402724795640327,143.35000610351562,0.08871186237835982
7173,2023-11-03,150.7100067138672,151.14999389648438,147.42999267578125,147.47999572753906,1119100.0,0.02607571966048372,-1.2342235011638776,16.99983938323161,88.93986253094435,70.94928420135727,-7.150187257304651,-10.397551372750854,-4.25286891129042,7.036014327336716,26.41062919103173,4.269989013671875,2.4685636800424504,9.349505615234364,1.176100212254596,17.52291101821413,5.26280291374448,13.436208316724247,-8.37121764321759,94.81757728253055,22.800817351173635,4.086702701489879,11,-4.6200103759765625,-8.455009460449219,-3.2450103759765625,5.9099884033203125,10.3699951171875,4,0.06827677544775801,-4.313322705534047,146.8800048828125,2.0588211828064225,145.66000366210938,1.8075104590520947,145.52999877929688,0.06827677544775801
7174,2023-11-06,149.2899932861328,150.86000061035156,148.69000244140625,149.77000427246094,1587200.0,-0.009422157550761479,-1.5833424159854677,-0.14860970701335022,78.8435288707766,73.92078218453712,-5.087898237169327,-8.449083227660793,-3.1072572917897787,8.248877742449565,23.996081828868913,2.1699981689453125,2.859084485319272,7.318992614746094,-1.3190093257877038,15.956994555279891,2.999991644479195,11.637993585012993,-5.365187346832954,77.48181782914948,7.956496275872084,4.3190009702669,11,-2.8599929809570312,-7.034996032714844,-1.8249969482421875,7.3300018310546875,13.170013427734375,0,0.07200750541529133,-1.2342235011638776,150.7100067138672,-4.313322705534047,146.8800048828125,2.0588211828064225,145.66000366210938,0.07200750541529133
7175,2023-11-07,148.5399932861328,149.27999877929688,147.88999938964844,149.27999877929688,624500.0,-0.00502377944757848,2.7567272202404274,1.5416428253544407,75.45570232646844,76.46368965739264,-3.7177052995542397,-7.257607769872038,-2.619274202866052,8.79771784508688,22.008169620262148,1.399993896484375,3.4458296001489543,6.052493286132801,-2.869304686273921,14.974291258539523,1.5915942999294543,10.513392272336148,-3.314653514539742,60.27391533568215,-6.700286035160957,4.460898986203361,11,-2.0149993896484375,-6.284996032714844,-1.0749969482421875,8.080001831054688,14.550003051757812,1,0.08563351148266563,-1.5833424159854677,149.2899932861328,-1.2342235011638776,150.7100067138672,-4.313322705534047,146.8800048828125,0.08563351148266563
7176,2023-11-08,147.6699981689453,149.4600067138672,147.27999877929688,148.6199951171875,789300.0,-0.0058569756059677625,-1.5202466108646375,1.2837701301111408,68.41389640229175,76.7990219853221,-2.2240777510488954,-5.890205781229525,-2.0480847831184974,9.473024044608536,19.693891082993968,2.1800079345703125,3.747656492402456,4.674998474121082,-4.21170276928234,13.561699717524505,0.23164785241937125,9.118349095822794,-1.3782206548717966,25.957489635379638,-37.496865003465395,4.443350621701712,11,-0.910003662109375,-5.415000915527344,-0.9399948120117188,8.480003356933594,14.82000732421875,2,0.09087829847192008,2.7567272202404274,148.5399932861328,-1.5833424159854677,149.2899932861328,-1.2342235011638776,150.7100067138672,0.09087829847192008
7177,2023-11-09,148.16000366210938,149.08999633789062,147.52999877929688,148.32000732421875,540500.0,0.0033182467612917765,-1.197158883325095,0.16842544852952987,77.55702392113497,78.1145108114012,-1.9871518101548986,-5.570267341078392,-2.879916593324623,8.792236025072583,16.8459404202232,1.55999755859375,4.144497918776892,4.469503784179693,-3.6823673788144617,12.621374947173848,0.3935682026826157,8.54543936567677,-0.9937471992018914,22.739172948932275,-39.22742236275073,4.0759355814970775,11,-1.2550048828125,-5.905006408691406,-2.7050018310546875,7.534996032714844,19.009994506835938,3,0.07282662675103757,-1.5202466108646375,147.6699981689453,2.7567272202404274,148.5399932861328,-1.5833424159854677,149.2899932861328,0.07282662675103757
7178,2023-11-10,150.10000610351562,150.32000732421875,148.0,148.57000732421875,756200.0,0.013093968638328235,1.3553359255185662,-9.562273507533854,78.84881961419214,79.6342460883715,-3.0554693502688224,-6.579592637326641,-5.093702103273529,6.661374655688633,13.9178375046278,2.32000732421875,4.6157182592300785,5.604505920410162,-1.6483300225089579,12.857341863329282,1.9780879489506162,9.230923891869708,-2.82000732421875,78.77111401889873,15.744847778400256,3.6264179714595564,11,-3.0800094604492188,-7.845008850097656,-4.9575042724609375,5.594993591308594,15.360000610351562,4,0.07395063553209669,-1.197158883325095,148.16000366210938,-1.5202466108646375,147.6699981689453,2.7567272202404274,148.5399932861328,0.07395063553209669
7179,2023-11-13,151.25,151.55999755859375,149.66000366210938,149.74000549316406,781700.0,0.007661517986156996,-1.275444287084837,0.9869253016854493,80.01309895208384,80.55449204964452,-3.3156808677470906,-7.114596617331017,-6.5113728469719945,5.39361072914113,12.812809055706587,1.899993896484375,4.910638842577555,6.132499694824219,-1.2005959165553293,13.465595306203767,2.465951889134459,9.799047500513979,-3.720001220703125,92.75706432223149,27.619178797432397,3.6665478056897705,11,-3.1800003051757812,-8.790000915527344,-7.522499084472656,3.029998779296875,10.889999389648438,0,0.06499174764333682,1.3553359255185662,150.10000610351562,-1.197158883325095,148.16000366210938,-1.5202466108646375,147.6699981689453,0.06499174764333682
7180,2023-11-14,154.7899932861328,154.86000061035156,152.0399932861328,152.47999572753906,800500.0,0.02340491428848135,1.302035325477691,1.5298052728907932,83.68109869798215,80.15105477141023,-6.039082798526948,-10.069828313652067,-10.126750549559233,1.7684894392792785,12.748455194090234,3.6100006103515625,5.31798735341664,8.973493194580072,0.7572267874746785,17.189759601685466,4.865359991027361,13.081626398132784,-6.7899932861328125,99.07642074792204,31.675513865534043,4.108133203552703,11,-4.1349945068359375,-10.67999267578125,-11.782493591308594,-1.1449966430664062,7.420013427734375,1,0.04955109348416453,-1.275444287084837,151.25,1.3553359255185662,150.10000610351562,-1.197158883325095,148.16000366210938,0.04955109348416453
7181,2023-11-15,155.82000732421875,155.97000122070312,154.8300018310547,155.0,902100.0,0.006654267606187814,1.0357220708446866,0.3549819008111607,84.57633102013136,79.59215137066728,-6.119913591328327,-10.446165134417015,-11.165318052426585,0.6538422766120959,12.950093003458695,1.1800079345703125,5.770791312271712,9.24850692749024,0.26485209813625943,18.23216175684422,4.756679512813264,13.740334342167216,-6.448007202148432,98.22282164577925,28.790417603627972,4.491827414676988,11,-4.19500732421875,-11.155006408691406,-13.250007629394531,-2.1750106811523438,6.019989013671875,2,0.04665632570883549,1.302035325477691,154.7899932861328,-1.275444287084837,151.25,1.3553359255185662,150.10000610351562,0.04665632570883549
7182,2023-11-16,155.67999267578125,157.32000732421875,155.1999969482422,156.0399932861328,813800.0,-0.0008985665630611983,-2.212156241691424,-0.4390212132489765,83.73392463966294,79.01371382719157,-5.1409761427783565,-9.749046975265458,-11.064996831391852,0.6788094934936169,14.06226134046371,2.1200103759765625,5.937787824463726,8.437492370605469,-1.1730773365657967,18.048062077776734,3.632207517019822,13.242777224191116,-4.988392333984365,82.40329013287578,10.108329131253086,4.805284853585637,11,-3.3799896240234375,-10.339988708496094,-13.962493896484375,-3.2449951171875,8.310012817382812,3,0.04374366095690485,1.0357220708446866,155.82000732421875,1.302035325477691,154.7899932861328,-1.275444287084837,151.25,0.04374366095690485
7183,2023-11-17,155.86000061035156,156.47000122070312,155.5500030517578,156.3800048828125,784300.0,0.0011562689044133379,1.6285776566757493,1.4444538634340693,83.14776734561528,79.49196254661808,-5.0440707592688625,-9.204635841429479,-11.269885010092281,0.4050288012921328,15.075519371121024,0.9199981689453125,5.934419352527868,7.858000183105474,-1.964114568588343,17.680114934799292,2.94694280725858,12.769057558952369,-3.842718872070293,80.9398692445907,5.772790184444901,4.911057375846905,11,-3.55999755859375,-10.519996643066406,-15.110000610351562,-4.665000915527344,7.69000244140625,4,0.07256510659761028,-2.212156241691424,155.67999267578125,1.0357220708446866,155.82000732421875,1.302035325477691,154.7899932861328,0.07256510659761028
7184,2023-11-20,154.02999877929688,155.82000732421875,153.52999877929688,155.3699951171875,801000.0,-0.011741318002620016,1.0446315445293661,2.5768948619384373,72.94810213144603,79.21334030272672,-2.7613790095768422,-6.756235064646546,-9.44301979081851,2.077771270439115,15.502956753618957,2.3300018310546875,5.739809505262144,5.415498352050776,-4.300159558912384,15.131156263013935,0.5576693965691959,10.273327307532355,-0.9521719238281037,37.689397770719964,-33.93593393251781,4.857828955481579,11,-1.7299957275390625,-7.904998779296875,-13.792499542236328,-4.18499755859375,10.240005493164062,0,0.07420637554472687,1.6285776566757493,155.86000061035156,-2.212156241691424,155.67999267578125,1.0357220708446866,155.82000732421875,0.07420637554472687
7185,2023-11-21,154.83999633789062,155.4600067138672,153.75,154.2100067138672,641400.0,0.005258700026053775,-1.2064559317195145,-0.4701427953266984,73.90617772952903,79.82359378353087,-2.8873802353887754,-6.916680421719548,-10.2999992538941,1.0852064128892493,16.164653228822868,1.7100067138671875,5.349858547598416,5.587995910644537,-3.9974213224019195,15.173413143690993,0.7952872941212945,10.38070452716778,2.480010986328125,34.56450145340645,-35.132709037076296,4.792708616523235,11,-2.4149932861328125,-7.034996032714844,-14.602497100830078,-4.999992370605469,9.460006713867188,1,0.04714546127880159,1.0446315445293661,154.02999877929688,1.6285776566757493,155.86000061035156,-2.212156241691424,155.67999267578125,0.04714546127880159
7186,2023-11-22,156.47000122070312,158.6999969482422,155.75,155.75999450683594,769300.0,0.010527027391911803,-7.0822307226019525,1.127013345605154,74.45174312383477,79.47856258383084,-3.506586382193092,-7.82393488148449,-11.929032384716805,-0.7256485963440582,17.125473935717185,3.8600006103515625,5.328572757513626,6.504500579833973,-2.994731445243076,16.003732604911022,1.7548845672954485,11.254116592372498,-2.720001220703125,56.86660508055876,-11.419525376880834,4.74961601253853,11,-3.1200027465820312,-7.410003662109375,-16.232501983642578,-6.629997253417969,5.80999755859375,2,0.03668438325802592,-1.2064559317195145,154.83999633789062,1.0446315445293661,154.02999877929688,1.6285776566757493,155.86000061035156,0.03668438325802592
7187,2023-11-24,156.00999450683594,157.25,155.3699951171875,156.41000366210938,399400.0,-0.0029399035615673696,-1.2380904805587596,-0.5633878489609078,66.31764489226802,78.08620983695037,-2.0293664339828865,-6.614617827192319,-11.570415658975975,-0.41108507989434884,18.376681347214856,1.8800048828125,5.425613940671269,5.353494262695307,-3.7672873044168114,14.474275829807425,0.7931034791392335,9.91388504625138,-2.2599945068359375,47.96898657403171,-16.260448985048207,4.560390783556065,11,-1.8299942016601562,-6.9499969482421875,-15.884994506835938,-6.169990539550781,4.3899993896484375,4,0.03736941245004166,-7.0822307226019525,156.47000122070312,-1.2064559317195145,154.83999633789062,1.0446315445293661,154.02999877929688,0.03736941245004166
7188,2023-11-27,156.74000549316406,157.47999572753906,155.5500030517578,155.6999969482422,757100.0,0.004679257817012061,-1.8805939556810676,-2.5999618539004388,73.95494795346428,77.41308194821487,-1.920391548622149,-6.558578418027736,-12.33868522794819,-1.2703585069801306,20.253998169799953,1.92999267578125,5.80405560678102,5.371005249023426,-3.277820560825745,14.019831058872597,1.0465923440988263,9.695418153948026,-2.891005554199211,62.08912670702229,-0.4448054333385514,4.324412904924586,11,-1.3700103759765625,-7.6800079345703125,-16.007503509521484,-6.900001525878906,4.2599945068359375,0,0.046254942872999916,-1.2380904805587596,156.00999450683594,-7.0822307226019525,156.47000122070312,-1.2064559317195145,154.83999633789062,0.046254942872999916
7189,2023-11-28,155.42999267578125,156.6999969482422,154.99000549316406,156.5500030517578,754600.0,-0.008357871452543408,1.4084417747498952,-1.0769242055224626,71.38414967384583,76.0467542788664,0.050185465015403,-4.529384935112148,-11.051994136913265,-0.08799971217879943,22.136800212737626,1.75,6.042403693309893,3.4569931030273438,-4.492869275079016,11.406855481133704,-0.517938086025822,7.4319242920805095,-1.4839727966308374,33.93926689950463,-27.68751676110466,3.974931189053178,11,0.6850051879882812,-6.3699951171875,-14.697490692138672,-5.589988708496094,6.6500091552734375,1,0.05224223611021128,-1.8805939556810676,156.74000549316406,-1.2380904805587596,156.00999450683594,-7.0822307226019525,156.47000122070312,0.05224223611021128
7190,2023-11-29,155.72999572753906,156.25999450683594,154.47999572753906,156.25999450683594,785200.0,0.0019301490439080915,5.71699199631485,0.4732088118690481,75.93295196350475,75.08637882813011,-0.11449634509034468,-4.24362171660448,-11.391978848369547,-0.5551261240632357,23.974633542869608,1.779998779296875,6.136562497412427,3.2469963073730526,-4.258822420602314,10.75281503534842,-0.5059130566146166,6.999905671360722,-1.6888963070068144,29.620844512261264,-35.00934962005014,3.752909363987681,11,0.38500213623046875,-5.864997863769531,-14.997493743896484,-5.889991760253906,8.220001220703125,2,0.05483855891104783,1.4084417747498952,155.42999267578125,-1.8805939556810676,156.74000549316406,-1.2380904805587596,156.00999450683594,0.05483855891104783
7191,2023-11-30,156.47000122070312,156.69000244140625,154.02000427246094,155.6300048828125,767300.0,0.00475184944112339,3.1718761175881554,-1.584902401105545,76.31399917666681,74.26194266557498,-0.8410492915702719,-4.355557038945733,-12.156131927685038,-1.4693885213378906,25.491295926798706,2.6699981689453125,6.14480717871308,3.4465019226074105,-3.528677457451721,10.421681302666542,-0.04108776742216946,6.9340916126369905,2.2299957275390625,70.80933522672147,0.8438481372686795,3.487589690029567,11,-0.35500335693359375,-6.2649993896484375,-15.737499237060547,-8.194999694824219,5.1300048828125,3,0.05004155282142775,5.71699199631485,155.72999572753906,1.4084417747498952,155.42999267578125,-1.8805939556810676,156.74000549316406,0.05004155282142775
7192,2023-12-01,159.91000366210938,160.2100067138672,156.19000244140625,156.47999572753906,803300.0,0.02198506048807447,-1.0049924086469126,4.083360581289736,78.36887819669903,73.73095498236205,-4.043098872765597,-7.135156298055932,-15.452822111123623,-5.070203704327525,26.988765103741052,4.0200042724609375,5.774676010569493,6.235004425048828,-0.7581460642672084,13.228154914364865,2.7384291803907956,9.73157966970686,-5.8899993896484375,95.15342595422858,25.21529157604938,3.4965752446580223,12,-3.0400009155273438,-8.855003356933594,-19.177501678466797,-12.145004272460938,1.1299896240234375,4,0.014820805846489149,3.1718761175881554,156.47000122070312,5.71699199631485,155.72999572753906,1.4084417747498952,155.42999267578125,0.014820805846489149
7193,2023-12-04,161.0,161.66000366210938,159.00999450683594,159.5,1026500.0,0.006816311130814601,-1.137094690211038,0.4373167726178772,78.29355555752353,74.32489425192624,-4.835852311373344,-7.815426663952508,-16.319731909986672,-6.341854646396939,27.864444762349184,2.6500091552734375,5.286704024561345,6.8105010986328125,-0.7548630219059191,14.375865219171544,3.0278190383634467,10.593183158902178,-6.9799957275390625,91.36120792098983,23.30531373723845,3.7826820602693636,12,-3.2949981689453125,-8.985000610351562,-20.139999389648438,-13.235000610351562,-1.0099945068359375,0,-0.003726745984569124,-1.0049924086469126,159.91000366210938,3.1718761175881554,156.47000122070312,5.71699199631485,155.72999572753906,-0.003726745984569124
7194,2023-12-05,160.0399932861328,161.33999633789062,159.58999633789062,160.6300048828125,725100.0,-0.005962774620293043,-1.3489846286188287,-0.393341064453125,67.91798422677448,73.65953941828684,-3.2784369463599887,-6.333484480099514,-15.071304031497391,-5.55464256242027,28.787447237820857,1.75,4.806855964212019,5.312994384765631,-2.313965995981391,12.939954765512653,1.499514194392134,9.126474575139127,-5.714389038085926,78.79567401312177,14.057926822766888,3.8134801903735056,12,-2.1999893188476562,-7.8799896240234375,-19.284996032714844,-12.274993896484375,-2.9099884033203125,1,0.005998542577734245,-1.137094690211038,161.0,-1.0049924086469126,159.91000366210938,3.1718761175881554,156.47000122070312,0.005998542577734245
7195,2023-12-06,161.25999450683594,162.5,160.91000366210938,161.10000610351562,749500.0,0.00762310217372919,-4.888948543332674,-0.27116145550469395,68.3287080783788,72.97920219101394,-3.90236723601393,-6.905734987392179,-15.985662242027132,-6.970998910848209,30.172721320978734,2.4600067138671875,4.381150156205905,5.896995544433594,-1.6788811792681884,13.472872268135376,2.1090571825826885,9.684933906284499,-6.641014282226564,85.37728634535623,23.847608017051066,3.7879383618508964,12,-2.9999923706054688,-8.564994812011719,-20.29999542236328,-13.829994201660156,-4.089996337890625,2,0.005085001563633229,-1.3489846286188287,160.0399932861328,-1.137094690211038,161.0,-1.0049924086469126,159.91000366210938,0.005085001563633229
7196,2023-12-07,161.08999633789062,161.7899932861328,160.27999877929688,161.7899932861328,810000.0,-0.0010541868704956325,3.3142888283378746,-4.375298044825942,68.1909321884325,73.1873452239211,-3.361613985309816,-5.985683716572623,-15.50795115840259,-7.013750183178388,31.764174157367098,1.5099945068359375,4.350362029228791,5.05599746704101,-2.0110868542249705,12.12308178830699,1.5224553064080055,8.589539627674014,-5.99815492675782,77.65444995792346,17.98997443306107,3.533542160632995,12,-2.8299942016601562,-7.549995422363281,-19.954994201660156,-14.674995422363281,-3.3799896240234375,3,0.017754054723253088,-4.888948543332674,161.25999450683594,-1.3489846286188287,160.0399932861328,-1.137094690211038,161.0,0.017754054723253088
7197,2023-12-08,158.9499969482422,161.3699951171875,158.57000732421875,161.0399932861328,781200.0,-0.013284495861305534,1.0363547585227273,2.9857220708446865,59.17999880323561,71.54568420722902,-0.8501168758653819,-3.157778962708562,-13.132599221358817,-5.122819433213465,33.142314587553315,2.79998779296875,4.187407145582483,2.376498413085926,-3.743607026370455,8.496603852542307,-0.6835543066422645,5.436551132814117,-3.4136660217773453,9.668965195918558,-45.35022360588714,3.0600527197281857,12,-0.6899948120117188,-4.474998474121094,-17.294998168945312,-12.764999389648438,0.970001220703125,4,0.016671967324015435,3.3142888283378746,161.08999633789062,-4.888948543332674,161.25999450683594,-1.3489846286188287,160.0399932861328,0.016671967324015435
7198,2023-12-11,161.1999969482422,161.6199951171875,158.77999877929688,160.0800018310547,978700.0,0.014155395050008401,1.897968080965356,-0.5358837701686501,70.7825482375482,71.47883960319596,-2.6830912395645043,-4.778556696925449,-15.12011741081298,-7.622988977032378,34.23671860917329,2.839996337890625,3.9427241132956397,4.071498870849609,-1.5714272787912762,9.714425020490495,1.2500357960291524,6.892961945670066,-5.245845877365241,66.92098029166472,9.308592217777132,2.8214630748204494,12,-2.9399948120117188,-6.30999755859375,-18.889999389648438,-15.769996643066406,-1.959991455078125,0,-0.0009925785678566168,1.0363547585227273,158.9499969482422,3.3142888283378746,161.08999633789062,-4.888948543332674,161.25999450683594,-0.0009925785678566168
7199,2023-12-12,161.0800018310547,162.1300048828125,160.33999633789062,161.60000610351562,785700.0,-0.0007443865971413777,1.2658309753058998,-0.464291553133515,68.84054699298521,70.69079460647157,-1.8744804175289005,-4.094278770170888,-14.707510393113864,-7.727500439830152,35.075514432889875,1.790008544921875,4.011443374415649,3.4600036621093864,-1.7204986349819649,8.640505959200738,0.869752513563725,6.050254810655048,-4.733099824430354,63.867663731382684,3.2019062975235,2.5902511485456743,12,-2.8199996948242188,-6.19000244140625,-16.90750503540039,-15.650001525878906,0.5099945068359375,1,-0.0067668011267708605,1.897968080965356,161.1999969482422,1.0363547585227273,158.9499969482422,3.3142888283378746,161.08999633789062,-0.0067668011267708605
7200,2023-12-13,162.4600067138672,162.82000732421875,158.92999267578125,158.92999267578125,967500.0,0.008567201807334834,-1.203965540344856,-6.788432759177206,68.36293555494225,69.80734309294662,-2.4579148619177147,-5.13339484133968,-15.689660679129588,-9.321636110770015,34.88066798987298,3.8900146484375,3.9482300743233054,4.456507873535145,-0.9715657213077407,9.88458146837803,1.742471076113702,7.170544670956588,-5.7439188276403,91.52939740349265,29.12797935334069,2.7140367974214454,12,-2.9550018310546875,-7.410003662109375,-18.117507934570312,-17.030006408691406,-0.8000030517578125,2,-0.03280808574901861,1.2658309753058998,161.0800018310547,1.897968080965356,161.1999969482422,1.0363547585227273,158.9499969482422,-0.03280808574901861
7201,2023-12-14,163.08999633789062,164.27999877929688,161.5399932861328,163.69000244140625,1892900.0,0.0038778136032766586,2.0786599687966123,-0.16997272448269451,71.48055387093936,69.04197372341777,-2.2910313691328668,-5.47132703391577,-15.950438066451937,-10.128181393641455,34.574230799323026,2.7400054931640625,4.063168657364912,4.722998046875006,-1.0520135247002145,10.498009618450226,1.8354922610873814,7.61050383266263,-5.885594896624383,79.15929558269421,14.315435260719795,2.8875057857876154,12,-1.6649932861328125,-7.30999755859375,-18.700000762939453,-17.659996032714844,-1.42999267578125,3,-0.03629896561331836,-1.203965540344856,162.4600067138672,1.2658309753058998,161.0800018310547,1.897968080965356,161.1999969482422,-0.03629896561331836
7202,2023-12-15,162.49000549316406,163.16000366210938,153.50999450683594,155.39999389648438,3401900.0,-0.003678894219137141,1.2894424845556944,-11.816565790142922,67.58409129512074,67.85203324981745,-1.437778017902417,-4.5692562686589895,-14.977693279713264,-9.72918808291351,33.32150643006372,9.650009155273438,4.107602402931775,3.782506561279291,-2.12692353111413,9.691936653672713,0.8277915150825663,6.737221607476016,1.7899932861328125,83.37982752049736,17.43620456618946,2.954715046196716,12,-3.5950088500976562,-6.5850067138671875,-17.98250961303711,-17.06000518798828,-0.3700103759765625,4,-0.029417186397337924,2.0786599687966123,163.08999633789062,-1.203965540344856,162.4600067138672,1.2658309753058998,161.0800018310547,-0.029417186397337924
7203,2023-12-18,167.1699981689453,167.24000549316406,162.25,163.16000366210938,1447800.0,0.028801726368199,1.4048166191745566,0.5655836315858569,79.76676939790416,69.16856493549854,-5.755799857851116,-8.810190789675119,-19.088432638950678,-14.604804038743168,32.01865095755962,4.9900054931640625,4.237545259357887,7.896999359130859,1.0453944992988227,14.748604218962896,4.471196929214841,11.322801789046878,-13.660003662109375,99.49011457974461,28.27961743738399,3.4258024299160157,12,-6.7949981689453125,-9.549995422363281,-22.59000015258789,-21.73999786376953,-6.17999267578125,0,-0.043369026017892276,1.2894424845556944,162.49000549316406,2.0786599687966123,163.08999633789062,-1.203965540344856,162.4600067138672,-0.043369026017892276
7204,2023-12-19,165.4600067138672,168.3000030517578,165.0,167.77999877929688,1175900.0,-0.010229057090435423,-1.037035467205433,-0.5785524298037664,73.02419022887489,69.69028517444255,-3.57173274896266,-6.535041211264627,-16.821834636483914,-13.058615555209997,31.68666476349362,3.3000030517578125,4.006130644274521,5.615507507324224,-1.30120127653106,12.532216291179509,2.1571531153965964,9.073861899251852,-11.95001220703125,80.79787223067066,4.147837852594279,3.4583543919276405,12,-4.5550079345703125,-6.480003356933594,-20.822509765625,-20.030006408691406,-1.8400115966796875,1,-0.037592173143444096,1.4048166191745566,167.1699981689453,1.2894424845556944,162.49000549316406,2.0786599687966123,163.08999633789062,-0.037592173143444096
7205,2023-12-20,162.13999938964844,165.3300018310547,161.92999267578125,164.9600067138672,1073200.0,-0.020065316025038582,-1.0987576411193474,1.2155245555533631,61.95698832003202,68.99762474462027,-0.12713939745486869,-2.7827688094408245,-13.008752527056743,-9.945733754037747,31.041016877104887,3.5300140380859375,3.6172348850369644,1.9305000305175781,-4.635823250615175,8.496823311650331,-1.3526616100488127,5.213661671083969,-8.038404541015638,58.35023594881964,-18.252142350017827,3.283161640566379,12,-1.2350006103515625,-1.970001220703125,-16.875,-16.709999084472656,1.649993896484375,2,-0.0033921490923166653,-1.037035467205433,165.4600067138672,1.4048166191745566,167.1699981689453,1.2894424845556944,162.49000549316406,-0.0033921490923166653
7206,2023-12-21,162.2100067138672,163.7100067138672,161.6300048828125,163.7100067138672,826000.0,0.0004317708429892875,1.7733357747395833,0.5319135121096032,55.65389673376088,68.60583562578975,-0.024099954759492448,-2.530437340930746,-12.552461196641133,-10.184005840792963,29.633443532294777,2.0800018310546875,3.5814827199580463,1.7135070800781307,-4.663666968199408,8.09068112835567,-1.4750799440606386,4.9020941042169,-7.540475537109387,58.82357796215327,-14.79472858227826,3.1885870241387675,12,-1.3050079345703125,-1.3050079345703125,-14.827507019042969,-16.95000457763672,0.3699951171875,3,-0.0033906850933554944,-1.0987576411193474,162.13999938964844,-1.037035467205433,165.4600067138672,1.4048166191745566,167.1699981689453,-0.0033906850933554944
7207,2023-12-22,161.83999633789062,162.5,161.0,162.08999633789062,745800.0,-0.0022810576454093123,1.8037191261194456,0.16666666666666666,52.140663983027125,66.53451515306517,0.8928621576460785,-1.793201719927083,-11.544182441043858,-9.950193992115771,28.385103445713845,1.5,3.4393249433497886,1.0519966125488338,-4.985630423436106,7.089623648533774,-1.9668169054436362,4.070810130541304,-6.625246286132835,11.5067943387826,-57.39410411108345,3.0188135179924678,12,-0.93499755859375,-0.93499755859375,-13.694995880126953,-17.17499542236328,5.3899993896484375,4,-0.0011121643589602215,1.7733357747395833,162.2100067138672,-1.0987576411193474,162.13999938964844,-1.037035467205433,165.4600067138672,-0.0011121643589602215
7208,2023-12-26,163.99000549316406,164.10000610351562,161.75,161.75,622400.0,0.013284782525480487,-1.0982145898188704,-8.96002197265625,59.49065994820371,65.49563881475612,-0.9161025301649772,-3.554448388494734,-13.009720730867059,-12.206121417307912,26.99698455374504,2.350006103515625,3.367752817125961,2.83950576782226,-3.0433851202627693,8.72239665590729,-0.1019396762202689,5.780951211864789,-8.251845321406279,40.95896223555798,-25.587764326551174,2.9414454440425155,12,-3.0850067138671875,-3.0850067138671875,-15.170001983642578,-18.650001525878906,2.529998779296875,1,-0.011403197227495165,1.8037191261194456,161.83999633789062,1.7733357747395833,162.2100067138672,-1.0987576411193474,162.13999938964844,-0.011403197227495165
7209,2023-12-27,163.5500030517578,164.1199951171875,162.47000122070312,164.1199951171875,812600.0,-0.0026831052299988167,4.789532860393521,-0.2544601194814749,55.71644704064796,64.09047342427898,-0.09932998427865414,-2.6086720922253335,-12.031312306106088,-11.86800697858007,25.810754647011937,1.649993896484375,3.6127268634981817,1.9935028076171761,-3.320364088273493,7.307369703507845,-0.6634306403281585,4.650436255562511,-7.309369164800017,58.89150054092913,-5.055452811313437,2.6569334479453346,12,-2.6450042724609375,-2.6450042724609375,-14.729999542236328,-18.209999084472656,0.959991455078125,2,-0.015652690374964973,-1.0982145898188704,163.99000549316406,1.8037191261194456,161.83999633789062,1.7733357747395833,162.2100067138672,-0.015652690374964973
7210,2023-12-28,164.27000427246094,164.74000549316406,163.47999572753906,163.6300048828125,744500.0,0.004402330830133083,-1.680821361902443,-1.1228215767634855,57.72596611184885,62.56218589549115,-0.5985237252311038,-2.7996104374725235,-12.257916143518088,-12.72410688665147,24.873673037964586,1.260009765625,3.47786543058038,2.28650360107423,-2.390314334721751,6.963321536870211,-0.051905366823746135,4.624912568972206,-7.546995618911154,87.43314089879848,24.178277623973045,2.3384089678979887,12,-3.3650054931640625,-3.3650054931640625,-15.057502746582031,-18.93000030517578,1.649993896484375,3,-0.003956955855405675,4.789532860393521,163.5500030517578,-1.0982145898188704,163.99000549316406,1.8037191261194456,161.83999633789062,-0.003956955855405675
7211,2023-12-29,164.3000030517578,164.7100067138672,163.57000732421875,164.19000244140625,772200.0,0.00018261872841440763,1.4515906741702078,0.17187611758815535,64.48296088231649,62.21761584962401,-0.4904041073660039,-2.3325174805085567,-11.78109487103589,-12.891411612633078,24.11416080573987,1.1399993896484375,3.4232920419929656,1.925002288818348,-2.0696529343946963,5.919657512031392,-0.07232532278817416,3.92232990042487,-7.113914622279708,88.23524611901023,17.450216028203343,1.9973276116065208,12,0.34999847412109375,-3.3950042724609375,-14.185001373291016,-18.959999084472656,1.739990234375,4,-0.0031041372863781502,-1.680821361902443,164.27000427246094,4.789532860393521,163.5500030517578,-1.0982145898188704,163.99000549316406,-0.0031041372863781502
7212,2024-01-02,162.27999877929688,165.6699981689453,162.19000244140625,163.42999267578125,1298400.0,-0.012294608855391131,-4.23312911589913,-10.454431960049938,52.96053044353371,59.239144854693954,1.6725661542860166,-0.13265674648732784,-9.31693982342074,-11.008121712599802,22.320607312730726,3.4799957275390625,3.238734647832274,-0.2135017395019645,-4.037222853551981,3.610219374548052,-2.1253622965269585,1.6983588175230295,-4.649353764927582,13.520383338328774,-55.36768873187549,1.911860557025005,1,2.3700027465820312,-1.375,-11.075000762939453,-16.25,5.899993896484375,1,0.001848675462253535,1.4515906741702078,164.3000030517578,-1.680821361902443,164.27000427246094,4.789532860393521,163.5500030517578,0.001848675462253535
7213,2024-01-03,160.39999389648438,163.0,160.30999755859375,162.75999450683594,1146300.0,-0.011584945137751324,-1.1181177573125236,2.0521853355624553,48.29998146058544,56.49201054710624,2.784024909917207,1.7919675146768554,-6.954214383124906,-9.271403350558643,20.31870840631058,2.69000244140625,2.8838636787668293,-2.0635063171386605,-5.94553592228786,1.8185232880105389,-4.004521119713274,-0.12249151456404661,-2.342574560619539,1.679035963481395,-65.04151487002558,1.9410148025745997,1,2.5900039672851562,0.5050048828125,-8.77999496459961,-14.3699951171875,7.260009765625,2,0.04258106041738685,-4.23312911589913,162.27999877929688,1.4515906741702078,164.3000030517578,-1.680821361902443,164.27000427246094,0.04258106041738685
7214,2024-01-04,161.0,161.66000366210938,160.27999877929688,160.4499969482422,1024500.0,0.003740686573235452,-2.1011366948411543,-0.23305208030258948,46.20185883965028,54.7414406048416,1.6593315049050545,1.336071411481612,-7.090359265716529,-9.963482794381662,18.211699658819764,1.3800048828125,2.6578224668890584,-1.5115005493163949,-5.289709459859466,2.2667083612266765,-3.4006050045879306,0.3776039059551408,-2.5328773154994337,13.35809466112179,-48.14958974276761,1.8891044552715373,1,1.9749984741210938,-0.095001220703125,-8.785003662109375,-14.970001220703125,4.350006103515625,3,0.03428574082273883,-1.1181177573125236,160.39999389648438,-4.23312911589913,162.27999877929688,1.4515906741702078,164.3000030517578,0.03428574082273883
7215,2024-01-05,162.0800018310547,162.17999267578125,160.75999450683594,161.14999389648438,1003100.0,0.006708085907171979,1.5132941732496117,1.6909141351088917,47.43265624333351,53.82796943923857,0.6369009505979761,0.33798077873626653,-7.694380023519614,-11.14250708361493,15.682686983078845,1.4199981689453125,1.6986717376581737,-0.4724990844726449,-4.211114093565442,3.266115924620152,-2.3418065890190576,1.3968084200737678,-3.2195639318638314,33.39523665280448,-24.810576515145605,1.8693075045464027,1,0.8949966430664062,-1.1750030517578125,-9.492504119873047,-16.050003051757812,0.209991455078125,4,0.01499255089048046,-2.1011366948411543,161.0,-1.1181177573125236,160.39999389648438,-4.23312911589913,162.27999877929688,0.01499255089048046
7216,2024-01-08,163.9499969482422,164.05999755859375,160.7899932861328,162.3699951171875,1297700.0,0.011537482083302963,2.6333319204848897,1.698912205286387,53.48612501694204,53.97746510967356,-1.0731763484183432,-1.3773834440528958,-9.060397053184403,-13.109160603544296,13.253250594820095,3.2700042724609375,0.9807809443403528,1.2544960021972713,-2.467331385180046,4.976323389574588,-0.6064176914914015,3.115409695885944,-4.7119764429486395,68.08902754225893,12.527750547842658,1.8609136936886614,1,-0.9749984741210938,-3.0449981689453125,-10.959999084472656,-17.919998168945312,-2.8000030517578125,0,0.012015866162687683,1.5132941732496117,162.0800018310547,-2.1011366948411543,161.0,-1.1181177573125236,160.39999389648438,0.012015866162687683
7217,2024-01-09,161.60000610351562,162.02000427246094,160.33999633789062,161.0,888500.0,-0.01433358272930274,1.333340397575552,0.37975025833679393,35.03497380756576,51.260166649602674,1.3848205187993585,1.2451587326107187,-6.223022081332658,-10.847961044342071,11.49705051837703,3.6100006103515625,0.6786826229062513,-1.2279953002929744,-4.556253167899484,2.1002625673135356,-2.8921242340962294,0.43613363351028056,-1.9995062963635064,34.92083996027869,-14.460641004831118,1.6641289338032577,1,1.3749923706054688,-0.69500732421875,-8.440006256103516,-15.57000732421875,0.779998779296875,1,0.02747516717154741,2.6333319204848897,163.9499969482422,1.5132941732496117,162.0800018310547,-2.1011366948411543,161.0,0.02747516717154741
7218,2024-01-10,161.0399932861328,161.85000610351562,159.2899932861328,161.49000549316406,881600.0,-0.0034654257192545668,3.376040063642766,-0.750012715528203,37.342496735887416,49.21861661574039,1.6565739926351455,1.8894425651052984,-5.181755204506885,-10.358064236998985,9.685004043119067,2.5600128173828125,0.5583114148561208,-1.7800079345703068,-5.125467434786543,1.5654515656459296,-3.452737684678425,-0.10727818446218862,7.260009765625,36.68759816638783,-8.35970966658033,1.6727297501081118,1,1.44000244140625,-0.1349945068359375,-7.077491760253906,-14.254989624023438,1.420013427734375,2,0.04433680878862312,1.333340397575552,161.60000610351562,2.6333319204848897,163.9499969482422,1.5132941732496117,162.0800018310547,0.04433680878862312
7219,2024-01-11,159.99000549316406,161.1300048828125,156.74000549316406,160.6699981689453,1161900.0,-0.0065200436956250885,4.487478303992066,1.5110538451105384,42.92301108796235,47.57384383530855,2.4009563732556956,3.007794818401294,-3.680516517628206,-9.378303740218882,7.910744641743263,4.3899993896484375,0.5272751990566462,-2.775495910644537,-6.272392124269885,0.7214003029808111,-4.523944017457211,-1.027047803831863,8.129797363281256,44.39895523041422,0.9916492344870633,1.7484481068126752,1,1.214996337890625,0.9149932861328125,-5.1300048828125,-12.480003356933594,5.3199920654296875,3,0.04794048319020172,3.376040063642766,161.0399932861328,1.333340397575552,161.60000610351562,2.6333319204848897,163.9499969482422,0.04794048319020172
7220,2024-01-12,157.1300048828125,160.2899932861328,157.0,160.2899932861328,976600.0,-0.017876120458498068,1.0822818733612436,4.64709182299614,35.87320796477076,44.39498240002569,4.628359123171009,5.742428465165659,-0.4634730863120353,-6.555098491834087,6.743898849476014,3.2899932861328125,0.05202279196240056,-5.368996429443371,-9.681265167254594,-1.0567276916321475,-7.525130798348982,-3.212862060537759,10.534606079101565,5.327866289504568,-34.6369173578657,2.15613436890561,1,4.0749969482421875,3.774993896484375,-2.1300010681152344,-9.620002746582031,9.30999755859375,4,0.052313377237107606,4.487478303992066,159.99000549316406,3.376040063642766,161.0399932861328,1.333340397575552,161.60000610351562,0.052313377237107606
7221,2024-01-16,157.1699981689453,157.22999572753906,154.74000549316406,156.52999877929688,1428600.0,0.0002545235466813178,5.552653241512237,-0.20253219568020164,36.77055029302911,42.59609571663629,3.8784766348507844,5.5191534162509015,-0.1427884636386807,-6.643524501279103,5.320771871092465,2.489990234375,-0.3261655286447649,-5.033003234863287,-9.945416585031268,-0.12058988469530618,-7.489209909947277,-2.5767965597792966,10.05762857421874,33.37902586868216,-9.764749452365628,2.4562066750839966,1,2.2300033569335938,3.7350006103515625,-1.6924972534179688,-9.239997863769531,11.300003051757812,1,0.03257616069756453,1.0822818733612436,157.1300048828125,4.487478303992066,159.99000549316406,3.376040063642766,161.0399932861328,0.03257616069756453
7222,2024-01-17,157.7100067138672,158.3699951171875,155.66000366210938,156.49000549316406,904900.0,0.003435824592562531,1.1338699987985101,1.9062537252938512,30.42395438347485,40.60987048584622,2.930182195740315,4.8514126119319485,-0.34773805922228007,-7.2339479543086895,5.51685357483421,2.709991455078125,-0.8432030579454022,-4.253994750976574,-9.557187114347443,1.0491976123942948,-6.905590932662022,-1.6023985692911253,8.768362754296874,41.77216548166049,-1.5798978949006042,2.6515961816854388,1,1.6899948120117188,3.1949920654296875,-1.8100051879882812,-9.780006408691406,11.79998779296875,2,0.02181210472496109,5.552653241512237,157.1699981689453,1.0822818733612436,157.1300048828125,4.487478303992066,159.99000549316406,0.02181210472496109
7223,2024-01-18,159.9199981689453,160.2100067138672,157.14999389648438,158.42999267578125,848600.0,0.01401300717136933,1.9565018686284195,1.2213147559846913,39.80908090843354,39.89956182682215,0.7207361564830421,2.1823083361753675,-2.3135533783006395,-9.47051878052892,5.43909416723155,3.0600128173828125,-1.4935169721474324,-1.6815032958984375,-6.4506079607258755,3.0876013689290005,-4.066055628312142,0.7030490365152673,5.854069460718762,81.06405587726105,38.03858495856191,2.384552332413716,1,-0.5199966430664062,0.9850006103515625,-3.5524978637695312,-11.989997863769531,9.6199951171875,3,0.01538273350446362,1.1338699987985101,157.7100067138672,5.552653241512237,157.1699981689453,1.0822818733612436,157.1300048828125,0.01538273350446362
7224,2024-01-19,159.24000549316406,160.36000061035156,157.66000366210938,160.36000061035156,1004600.0,-0.004252080312450279,3.821444141689373,-0.7516718041147374,35.8469277177749,38.612258657315635,1.2570067238208082,2.5006301265705417,-1.3464734770068105,-8.827876028601622,5.078010298088411,2.6999969482421875,-1.7835990670850492,-2.0504959106445426,-6.564564827932372,2.463573006643287,-4.3075303692884575,0.2065385479993722,5.872018408309998,80.07124394535067,40.900678254389916,2.2570344586439135,1,0.15999603271484375,1.6649932861328125,-2.6650047302246094,-11.310005187988281,10.289993286132812,4,0.020221056955699312,1.9565018686284195,159.9199981689453,1.1338699987985101,157.7100067138672,5.552653241512237,157.1699981689453,0.020221056955699312
7225,2024-01-22,161.58999633789062,161.92999267578125,159.02000427246094,159.6300048828125,1119300.0,0.01475754059068679,1.2045499208156565,-1.75,43.25532785920279,37.47550341756683,-1.3072749429162513,0.11312153127477131,-3.3519724397825144,-11.18867813618985,5.353861048882953,2.9099884033203125,-1.7787782405897872,0.3269950866699105,-4.171959449719338,4.825949623059159,-1.922482181524714,2.576472354864535,2.8997064590848254,95.27125251749247,59.733199414292294,2.2494772681946182,1,-3.209991455078125,-0.68499755859375,-5.014995574951172,-13.659996032714844,8.860000610351562,0,0.023021234637102594,3.821444141689373,159.24000549316406,1.9565018686284195,159.9199981689453,1.1338699987985101,157.7100067138672,0.023021234637102594
7226,2024-01-23,161.66000366210938,163.07000732421875,160.82000732421875,162.16000366210938,794200.0,0.0004332404592197747,-1.0642271187389758,-0.2551031529778124,48.29108142345953,38.94840426377725,-1.9403244458528661,-0.00021433216448940584,-3.0415248805387023,-11.279737768801255,5.68603435397639,2.25,-1.7673405650212999,0.42450256347655113,-4.056767886612221,4.905773013565323,-1.8161326615678206,2.665137788520923,2.24471729663739,80.971619901899,40.8867149495137,2.240635225044382,1,-2.7549972534179688,-0.7550048828125,-4.382499694824219,-13.569999694824219,9.050003051757812,1,0.029568221396850225,1.2045499208156565,161.58999633789062,3.821444141689373,159.24000549316406,1.9565018686284195,159.9199981689453,0.029568221396850225
7227,2024-01-24,161.66000366210938,162.58999633789062,159.97999572753906,162.05999755859375,1184500.0,0.0,2.5753642273363853,0.79998779296875,53.87457371993987,40.785301706449744,-2.157838560768795,-0.015168000769023138,-2.669022599973914,-11.322080314007792,5.764826060751874,2.6100006103515625,-1.8711121870196052,0.433502197265625,-4.043377498199675,4.910381892730925,-1.804937650467025,2.671942044998275,1.6948343687024305,76.18242459546258,29.9489666540086,2.2384398477326517,1,-2.7549972534179688,-0.7550048828125,-3.0575027465820312,-12.840003967285156,9.629989624023438,2,0.042125432415723196,-1.0642271187389758,161.66000366210938,1.2045499208156565,161.58999633789062,3.821444141689373,159.24000549316406,0.042125432415723196
7228,2024-01-25,162.1199951171875,162.91000366210938,161.11000061035156,162.2100067138672,851400.0,0.0028454252422236426,1.4161025714549047,0.22503242542153049,53.473937893184456,41.957626907029976,-2.7362688155255626,-0.6560765107172131,-2.8060280891434672,-11.796142825921208,5.943789428656281,1.8000030517578125,-2.282241502349052,0.9869941711425838,-3.3218260493220555,5.295814391607223,-1.1674159390897216,3.1414042813748893,-7.3799896240234375,82.43971231138062,30.72388285022928,2.1544101102323143,1,-3.2149887084960938,-0.5999908447265625,-4.719997406005859,-13.299995422363281,11.930007934570312,3,0.04558351598953991,2.5753642273363853,161.66000366210938,-1.0642271187389758,161.66000366210938,1.2045499208156565,161.58999633789062,0.04558351598953991
7229,2024-01-26,160.99000549316406,162.91000366210938,160.61000061035156,162.5,556100.0,-0.0069700817792810454,-1.0264305928062003,16.77555517884387,46.62956231587013,43.15277739048547,-1.619857047407777,0.2870058570010485,-1.3965972189259332,-10.68773635158334,6.066675166021387,2.3000030517578125,-2.1305343626169986,-0.014995574951171875,-4.170880297628713,4.140889147726369,-2.0929379362899283,2.0629467863875846,-6.086600036621093,48.64196879674178,-5.1685837118314595,2.077942361338768,1,-2.0849990844726562,0.529998779296875,-1.9925041198730469,-10.69000244140625,13.419998168945312,4,0.053108811113940835,1.4161025714549047,162.1199951171875,2.5753642273363853,161.66000366210938,-1.0642271187389758,161.66000366210938,0.053108811113940835
7230,2024-01-29,163.6199951171875,163.6199951171875,160.5800018310547,161.0800018310547,889700.0,0.016336353402603754,1.3937018280558209,-1.6821208783435564,49.02539023596669,44.51442627303408,-3.6122995488628646,-2.5235620089731583,-3.8249454386423167,-13.246634627792389,6.105549146078811,3.0399932861328125,-1.9426451669461926,2.647494506835926,-1.40987998883503,6.704869002506882,0.6188072590004481,4.676181754671404,-8.556457696533215,100.0,46.01293071310295,2.0286872478354754,1,-3.9799957275390625,-3.4149932861328125,-3.6774940490722656,-12.789993286132812,12.270004272460938,0,0.036120302154247774,-1.0264305928062003,160.99000549316406,1.4161025714549047,162.1199951171875,2.5753642273363853,161.66000366210938,0.036120302154247774
7231,2024-01-30,163.7899932861328,163.97000122070312,162.1999969482422,163.22000122070312,1004100.0,0.001038981628275648,2.8064283253211704,0.22440691813698105,57.4237084041533,47.51439894199835,-3.067029046949557,-2.8814619601907623,-3.8203749120485497,-13.31588867419589,6.191164524303118,1.7700042724609375,-1.8017748975413497,2.8429931640625057,-1.1318978711481407,6.817884199273152,0.8555476464571825,4.830438681667829,-8.384197557617199,95.48852915419003,37.474954483736525,1.9874455176053187,1,-3.2299957275390625,-3.584991455078125,-3.2524948120117188,-12.959991455078125,9.400009155273438,1,0.04066184709144394,1.3937018280558209,163.6199951171875,-1.0264305928062003,160.99000549316406,1.4161025714549047,162.1199951171875,0.04066184709144394
7232,2024-01-31,162.5800018310547,165.67999267578125,162.24000549316406,164.86000061035156,1033700.0,-0.007387456527727765,-1.324322373779551,-4.000053540356044,55.00004954173891,49.202284345698956,-1.2220976568603987,-1.7368941050765727,-2.4417619583271346,-12.025696527440005,6.800406115715534,3.4399871826171875,-1.263487748995999,1.6180015563964787,-2.380265518050038,5.616268630842995,-0.3811319808267797,3.617135093619737,-6.660353773007813,39.21575667274028,-20.6074573608551,1.9991335372232597,1,-0.910003662109375,-2.3700027465820312,-1.6750030517578125,-11.75,8.990005493164062,2,0.05000618028815618,2.8064283253211704,163.7899932861328,1.3937018280558209,163.6199951171875,-1.0264305928062003,160.99000549316406,0.05000618028815618
7233,2024-02-01,167.22999572753906,167.22999572753906,162.50999450683594,163.22999572753906,1108300.0,0.028601266109693047,1.3600006103515625,-1.7543869042042002,69.05266708427698,52.89181094197696,-5.281531580804341,-6.165050996896753,-6.871427492394645,-16.56092985809576,7.050618630047192,4.720001220703125,-0.5836434494129037,5.926495361328136,1.058260348383584,10.794730374272689,3.4923778548558744,8.360612867800398,-10.529520100073427,100.0,36.64665585981792,2.4341175064722758,2,-4.1049957275390625,-6.2449951171875,-6.3249969482421875,-16.399993896484375,4.5800018310546875,3,0.02427792658207406,-1.324322373779551,162.5800018310547,2.8064283253211704,163.7899932861328,1.3937018280558209,163.6199951171875,0.02427792658207406
7234,2024-02-02,166.52000427246094,167.4199981689453,164.3000030517578,166.38999938964844,881000.0,-0.004245598715644783,2.23316783150438,0.032501220703125,77.86361574134025,56.73717626221446,-3.8333960640700866,-5.291614771860026,-5.885819689456099,-15.717585582702725,7.326045279074883,3.1199951171875,0.20708211936909038,4.940503692626947,-0.45286281475898704,10.333870200012882,2.2438204389339944,7.6371869463199005,-8.766576634987956,86.84218745120084,15.481911637314823,2.696683253692962,2,-2.82000732421875,-5.44000244140625,-5.6150054931640625,-15.69000244140625,5.8000030517578125,4,0.045219784927318596,1.3600006103515625,167.22999572753906,-1.324322373779551,162.5800018310547,2.8064283253211704,163.7899932861328,0.045219784927318596
7235,2024-02-05,164.50999450683594,165.61000061035156,162.91000366210938,165.38999938964844,845400.0,-0.012070680483146079,3.09088176816017,-6.769014084507043,69.50057727358228,59.09378691222809,-1.5261127888266515,-3.2572212595418932,-3.6439800904109916,-13.610903222899026,7.586714079862478,3.6100006103515625,0.6748716696594101,2.8089942932128906,-2.739110376571915,8.357098962997696,0.034941958320501953,5.583046628105279,-5.5965784055862855,44.25281644441066,-30.593587184261175,2.774052334892399,2,-0.80999755859375,-3.42999267578125,-3.6049957275390625,-13.67999267578125,10.060012817382812,0,0.06017877020147888,2.23316783150438,166.52000427246094,1.3600006103515625,167.22999572753906,-1.324322373779551,162.5800018310547,0.06017877020147888
7236,2024-02-06,165.9199981689453,167.67999267578125,163.94000244140625,164.42999267578125,1065800.0,0.008570930090516793,-2.028349385011707,-1.6931786655569427,70.84818660880347,60.979743899879594,-2.5348552185488415,-4.75590797186851,-4.853537693199797,-14.900204174046507,8.3682133774088,3.739990234375,1.3637032081306302,4.120497894287098,-1.660776286374471,9.901772074948667,1.2298608039563135,7.0111349846178825,-5.9857922195721756,67.64708357292119,-10.912769220652962,2.8906370903307868,2,-1.7900009155273438,-4.709999084472656,-5.0149993896484375,-14.305000305175781,5.850006103515625,1,0.060089207634581365,3.09088176816017,164.50999450683594,2.23316783150438,166.52000427246094,1.3600006103515625,167.22999572753906,0.060089207634581365
7237,2024-02-07,166.0399932861328,168.32000732421875,165.9499969482422,166.75999450683594,978200.0,0.0007232106949839334,-4.266725441660167,-0.48322051429098095,67.38640402972005,62.525573470605785,-2.199512957386645,-4.7708175665346175,-4.752729973651583,-14.94563469034182,9.409904216602651,2.4000091552734375,1.7826445817713648,4.01849365234375,-2.063683619149515,10.100670923837015,0.9774050165971175,7.0595822880903825,-5.021377195062541,60.757159928039606,-16.76360236793378,3.0410886357466382,2,-1.5899887084960938,-4.509986877441406,-3.262493133544922,-12.7449951171875,5.920013427734375,2,0.043061969672282485,-2.028349385011707,165.9199981689453,3.09088176816017,164.50999450683594,2.23316783150438,166.52000427246094,0.043061969672282485
7238,2024-02-08,168.17999267578125,169.0,166.05999755859375,167.0399932861328,586400.0,0.012888457457117752,1.1150989895219852,-1.5833298012122239,73.45228173912209,65.50587562874489,-3.7878333169199436,-6.691559286525205,-6.66604110709045,-16.969766154809435,10.278489336992997,2.9600067138671875,2.155418402029966,5.801493072509771,-0.8496783160890118,12.452664461108554,2.4759073782103656,9.127078766809177,-5.993153987407226,86.53517541354098,8.95132873704459,3.3255856942993973,2,-3.3899917602539062,-6.309989929199219,-5.402492523193359,-14.319992065429688,4.69000244140625,3,0.020157062647593316,-4.266725441660167,166.0399932861328,-2.028349385011707,165.9199981689453,3.09088176816017,164.50999450683594,0.020157062647593316
7239,2024-02-09,167.66000366210938,168.5,167.16000366210938,167.9600067138672,574800.0,-0.0030918601279422697,-1.0615279880746975,-0.26316071261260054,67.61469807347265,67.57135427735666,-2.483357482619084,-5.8683649632979495,-5.878500244358321,-16.320428286307447,10.417569983245258,1.339996337890625,2.4371698944633806,4.898004150390619,-2.0511165271350364,11.847124827916275,1.4234438116278056,8.372564489153433,-4.246795937642673,77.99676282966772,2.5407747766955424,3.474560338762827,2,-2.0600051879882812,-5.790000915527344,-5.712505340576172,-13.800003051757812,6.42999267578125,4,0.024752438302745094,1.1150989895219852,168.17999267578125,-4.266725441660167,166.0399932861328,-2.028349385011707,165.9199981689453,0.024752438302745094
7240,2024-02-12,165.35000610351562,167.94000244140625,164.8000030517578,167.5,1081700.0,-0.013777868949884753,1.0726076928500206,7.166573419459844,59.47615248490966,67.79940361966293,0.10934860520433176,-3.068282880466313,-3.331948345331625,-13.902941191340375,10.188742095851318,3.1399993896484375,2.66967310741353,2.17700653076173,-4.327709410640949,8.68172247216441,-1.0753514399396238,5.429364501463084,-0.9311757694529206,27.865698466882982,-44.95551434764973,3.252357970701343,2,0.26999664306640625,-3.4800033569335938,-3.4100074768066406,-11.490005493164062,9.229995727539062,0,0.042153014595836424,-1.0615279880746975,167.66000366210938,1.1150989895219852,168.17999267578125,-4.266725441660167,166.0399932861328,0.042153014595836424
7241,2024-02-13,162.2899932861328,163.33999633789062,160.85000610351562,163.33999633789062,976900.0,-0.018506275805439842,3.742824756949995,0.4883748988658784,51.39811570832288,67.39918874928337,3.2790359572472596,0.4163192320887674,-0.08991780444694086,-10.748149620653464,9.199736292519276,4.5,3.0826400028637977,-1.1390060424804744,-7.022287829306407,4.744275744345458,-4.080646935893441,1.8026348509324919,6.7100067138671875,17.668567619889238,-52.46673899041,2.941640893412969,2,2.635009765625,-0.41999053955078125,-0.3499946594238281,-8.42999267578125,0.95001220703125,1,0.07566710546617061,1.0726076928500206,165.35000610351562,-1.0615279880746975,167.66000366210938,1.1150989895219852,168.17999267578125,0.07566710546617061
7242,2024-02-14,161.14999389648438,162.61000061035156,160.0,162.61000061035156,877800.0,-0.0070244589118844125,2.5753268605708435,1.3904785432985047,47.910377308873656,65.05004544090521,4.687832347826941,1.925994432314667,1.1117067000674012,-9.45564870599577,8.693754937240744,2.6100006103515625,3.2467448628365503,-2.451004791259777,-7.8078908743949285,2.9058812918753745,-5.129447832827367,0.22743825030781295,7.687006225585947,12.7777099609375,-53.496083221695585,2.6784430415675775,2,3.350006103515625,0.7200088500976562,0.7900047302246094,-6.484992980957031,3.9600067138671875,2,0.06590140104379016,3.742824756949995,162.2899932861328,1.0726076928500206,165.35000610351562,-1.0615279880746975,167.66000366210938,0.06590140104379016
7243,2024-02-15,162.3800048828125,163.1699981689453,160.5399932861328,161.77000427246094,787300.0,0.007632708860778603,1.401845000452889,-0.4178067159265491,52.98155393635817,62.285371907018316,3.0145086044227583,0.937812629502389,-0.07625497583597962,-10.492682774164535,8.757719369741148,2.6300048828125,3.2778900797432584,-1.343994140625,-6.45220352536586,3.76421524411586,-3.89809883299543,1.21011055174543,6.10351523437501,28.000057444852942,-38.83086270839668,2.55410469237043,2,2.1199951171875,-0.5100021362304688,-0.4400062561035156,-7.375,0.3199920654296875,3,0.05899742297685262,2.5753268605708435,161.14999389648438,3.742824756949995,162.2899932861328,1.0726076928500206,165.35000610351562,0.05899742297685262
7244,2024-02-16,162.4600067138672,165.36000061035156,161.75999450683594,161.82000732421875,998700.0,0.0004926827728106709,-8.473388343472063,1.049178277509568,47.206192894371085,59.80821808710597,2.5680939542966996,1.1714762511851404,-0.08146228181237802,-10.341676667095783,8.730155560673598,3.600006103515625,3.453711588557894,-1.4249923706054801,-6.124793553370921,3.274808812159961,-3.7748929619882006,0.9249082207772403,5.684172598632813,30.982442789167415,-30.345266832291557,2.349900591382725,2,2.0399932861328125,-0.5900039672851562,-0.7675094604492188,-7.360008239746094,1.0399932861328125,4,0.06407723730834824,1.401845000452889,162.3800048828125,2.5753268605708435,161.14999389648438,3.742824756949995,162.2899932861328,0.06407723730834824
7245,2024-02-20,165.30999755859375,167.0399932861328,161.8800048828125,161.8800048828125,1567500.0,0.01754272268218049,-2.008746018470737,5.359368667000453,53.242331705684876,57.85201198675946,-0.17487215277989776,-1.4604078336936936,-2.8613296608554606,-12.943178762669334,9.433784612058037,5.1599884033203125,2.9908936637088175,1.2389984130859375,-3.3719790055843077,5.849975831756183,-1.0664902962491851,3.54448712242106,2.5084145814062424,75.42617361657487,17.658684157109327,2.3054887093351293,2,-0.80999755859375,-3.4399948120117188,-4.254997253417969,-9.974998474121094,1.660003662109375,1,0.053112327802103065,-8.473388343472063,162.4600067138672,1.401845000452889,162.3800048828125,2.5753268605708435,161.14999389648438,0.053112327802103065
7246,2024-02-21,166.44000244140625,167.60000610351562,165.4499969482422,165.4600067138672,964100.0,0.006835671765175411,-3.2999526984756704,0.28571365019485023,58.2619873919033,56.83818791589093,-1.3671251201570271,-2.333590403243477,-3.901154141005179,-13.816718839920156,9.890143425051448,2.290008544921875,2.445321974083299,2.1300033569335994,-2.450209085095679,6.710215798962878,-0.1601028640810398,4.420109577948239,-6.44000244140625,84.73680617739532,23.605511127544474,2.2901062210146437,2,-1.94000244140625,-4.569999694824219,-5.385002136230469,-10.959999084472656,0.709991455078125,2,0.048906508473010035,-2.008746018470737,165.30999755859375,-8.473388343472063,162.4600067138672,1.401845000452889,162.3800048828125,0.048906508473010035
7247,2024-02-22,168.47000122070312,168.91000366210938,166.97999572753906,167.60000610351562,1283400.0,0.012196579845710653,1.2057233537946428,0.8877539898793305,52.989404929455716,54.56453493703911,-3.3706362399259717,-4.034071249556433,-5.746535298441302,-15.602510141194983,10.799357564618205,2.470001220703125,2.213348802968966,3.819502258300787,-0.9402297612358836,8.579234277837458,1.4396362485324516,6.199368268069122,-8.318001098632806,94.74310757524105,36.9368720857432,2.3798660097683357,2,-4.0149993896484375,-6.1399993896484375,-8.317501068115234,-12.875,-1.2299957275390625,3,-0.03104407722231528,-3.2999526984756704,166.44000244140625,-2.008746018470737,165.30999755859375,-8.473388343472063,162.4600067138672,-0.03104407722231528
7248,2024-02-23,169.50999450683594,169.82000732421875,168.0399932861328,168.0399932861328,872600.0,0.006173166015297715,-1.4217857958438,1.6896660586502035,57.09537065736607,53.39572077969394,-4.695958809913606,-4.734792741439094,-6.658555056906891,-16.391685176414683,11.738429581533765,1.7800140380859375,1.8439379160838314,4.489995574951166,-0.579876736351423,9.559867886253755,1.9550594192998574,7.024931730602475,-9.007674243164047,96.15369324581945,40.284494723266235,2.534936155651295,2,-4.5999908447265625,-6.024993896484375,-9.357494354248047,-13.069992065429688,-5.529998779296875,4,-0.02595713550275014,1.2057233537946428,168.47000122070312,-3.2999526984756704,166.44000244140625,-2.008746018470737,165.30999755859375,-0.02595713550275014
7249,2024-02-26,169.5399932861328,170.9499969482422,169.44000244140625,170.0,1147700.0,0.0001769735134742323,-3.575821330312348,-0.3129294774647595,63.174436208018335,53.80664119337268,-4.951991253601449,-4.3125098308031795,-6.553724790064734,-16.155211555455935,13.009585136427482,1.5099945068359375,1.5886629114929178,4.092494964599609,-0.9884604415097442,9.173450370708963,1.5520172615449326,6.632972667654286,-8.478611798828098,84.4541907871826,25.99548067116443,2.540477703054681,2,-4.064994812011719,-5.234992980957031,-9.387493133544922,-12.164993286132812,-6.55999755859375,0,-0.04034444148140759,-1.4217857958438,169.50999450683594,1.2057233537946428,168.47000122070312,-3.2999526984756704,166.44000244140625,-0.04034444148140759
7250,2024-02-27,169.52999877929688,170.80999755859375,168.97999572753906,169.69000244140625,1336000.0,-5.8950732757634405e-05,-1.9047422980042628,0.3478289713736027,60.203513923116006,54.78501877279413,-4.790480265840898,-4.044409846331973,-6.450725979805554,-15.83490221255613,14.032204447681229,1.8300018310546875,0.9789736594443355,3.7870002746581974,-1.5284617213261527,9.102462270642548,1.1292692766660082,6.444731272650387,-7.677528055117165,74.1818514737216,16.187889984460895,2.6577309979921755,2,-4.055000305175781,-4.5449981689453125,-9.377498626708984,-11.739997863769531,-11.020004272460938,1,-0.0355689189094317,-3.575821330312348,169.5399932861328,-1.4217857958438,169.50999450683594,1.2057233537946428,168.47000122070312,-0.0355689189094317
7251,2024-02-28,170.4499969482422,170.92999267578125,169.08999633789062,169.47000122070312,941700.0,0.005426757361940426,-1.1149316425946876,-6.12483311081442,61.92538126361655,56.34224143443223,-4.9520127777816185,-4.679810816777035,-7.285421394753342,-16.457960339246597,14.994467965375001,1.839996337890625,0.5807423170807624,4.373998260498041,-1.251712821979794,9.999709342975876,1.5611427192591236,7.186853801736959,-7.86972412613747,87.4055454342796,28.531709210522884,2.812855541238911,2,-4.7050018310546875,-4.9850006103515625,-10.8074951171875,-12.659996032714844,-14.099990844726562,2,-0.020416519740952377,-1.9047422980042628,169.52999877929688,-3.575821330312348,169.5399932861328,-1.4217857958438,169.50999450683594,-0.020416519740952377
7252,2024-02-29,170.7100067138672,171.4199981689453,168.8699951171875,171.4199981689453,1544000.0,0.0015254313304795541,6.183193638512788,-0.7244842351109381,57.61593601781447,56.85717277681626,-4.149710399973742,-4.531862547383412,-7.4360058546763526,-16.41506653964592,15.461679357967007,2.5500030517578125,0.5036400244663071,4.2275077819824105,-1.5084023145044227,9.963417878469244,1.359552733739008,7.095462830225813,-7.460155961671461,78.99436599371592,22.643805833044567,2.867955048243416,2,-4.1200103759765625,-5.010009765625,-10.805004119873047,-12.920005798339844,-12.770004272460938,3,-0.02085415428135895,-1.1149316425946876,170.4499969482422,-1.9047422980042628,169.52999877929688,-3.575821330312348,169.5399932861328,-0.02085415428135895
7253,2024-03-01,171.2899932861328,171.35000610351562,169.0399932861328,170.6199951171875,866100.0,0.003397496042734982,4.847957508450024,-0.9436707500537288,60.887792509736975,58.37735051185692,-3.7245805301987502,-5.051059239456208,-8.048444748464476,-16.61911883530695,15.461802988016792,2.3100128173828125,0.8903202135998072,4.604494476318365,-1.5172051245230875,10.726194077159818,1.5436446758976388,7.665344276739091,-7.223127792262119,94.90177540286146,39.58369531750674,3.0608498004207316,3,-4.639991760253906,-5.579994201660156,-11.384990692138672,-13.499992370605469,-12.979995727539062,4,-0.023644041985590003,6.183193638512788,170.7100067138672,-1.1149316425946876,170.4499969482422,-1.9047422980042628,169.52999877929688,-0.023644041985590003
7254,2024-03-04,174.0500030517578,176.83999633789062,171.97999572753906,172.5,1542000.0,0.01611308233875941,-2.752879420757752,2.3134437131339816,75.40885419219825,60.84029745480285,-5.216195141614833,-7.608086288789707,-10.754377807956217,-18.985563834234938,15.891827749794068,5.5500030517578125,1.596530852359308,6.98800430297851,0.03885488557156691,13.937153720385453,3.5134295942750384,10.462579011681981,-9.247824290379668,64.99381607514138,5.9469467837043695,3.474574708703468,3,-2.9050064086914062,-5.6300048828125,-13.83749771118164,-16.13500213623047,-18.150009155273438,0,-0.05785697872825779,4.847957508450024,171.2899932861328,6.183193638512788,170.7100067138672,-1.1149316425946876,170.4499969482422,-0.05785697872825779
7255,2024-03-05,174.41000366210938,176.0800018310547,173.44000244140625,173.8000030517578,899000.0,0.0020683746282066373,-2.969918428691073,0.3935480060247487,92.02500664000787,64.59174403792558,-4.637269747327338,-7.576843294596529,-10.947973394927146,-18.963953700680406,16.95596331033952,2.6399993896484375,2.1532354696980747,6.853004455566406,-0.7136907169792721,14.419699628112085,3.069656869293567,10.636352041839245,-8.163286791549723,69.51076156087625,5.013777114375941,3.783347586272842,3,-2.5000076293945312,-5.9900054931640625,-14.197498321533203,-16.26000213623047,-19.400009155273438,1,-0.06553527718922625,-2.752879420757752,174.0500030517578,4.847957508450024,171.2899932861328,6.183193638512788,170.7100067138672,-0.06553527718922625
7256,2024-03-06,175.88999938964844,176.05999755859375,173.80999755859375,174.02000427246094,799500.0,0.008485727288936484,1.0362069679771324,3.065562698551667,99.93228651385128,69.80761976952509,-5.18061038151788,-8.718622546272513,-12.243192398916221,-20.038841022114525,17.422532670657567,2.25,2.9824684142782587,7.834500122070324,-0.5478087377288716,16.21680898186952,3.643345692170726,12.025654551969922,-8.372088983009064,88.08034124543865,16.337261337835415,4.191154429899592,3,-3.4500045776367188,-7.470001220703125,-15.967498779296875,-16.909996032714844,-22.839996337890625,2,-0.09881178545183023,-2.969918428691073,174.41000366210938,-2.752879420757752,174.0500030517578,4.847957508450024,171.2899932861328,-0.09881178545183023
7257,2024-03-07,173.19000244140625,176.11000061035156,172.32000732421875,175.92999267578125,1275300.0,-0.01535048585827159,1.4451521445939692,-1.4652392453815524,83.3025587412377,72.71952955662194,-1.9452330679808085,-5.750321838397014,-9.374054866489189,-16.893110633212842,17.46785395548877,3.7899932861328125,3.4438275387343538,4.777002716064459,-3.849693432457144,13.403698864586062,0.46365464180365734,9.09035079032526,-4.553441723016732,53.205224763831204,-23.076702914135232,4.313348074260795,3,-0.3350067138671875,-4.7700042724609375,-12.807502746582031,-13.020004272460938,-19.1300048828125,3,-0.09723422888447586,1.0362069679771324,175.88999938964844,-2.969918428691073,174.41000366210938,-2.752879420757752,174.0500030517578,-0.09723422888447586
7258,2024-03-08,171.57000732421875,173.64999389648438,171.2100067138672,172.75,870500.0,-0.009353860467411046,-1.5684158113686375,0.4306557961329413,75.63312905245098,74.1038287615589,-0.0025647740379497463,-4.072112759360664,-7.669568162984376,-14.828285306836761,17.13656933657566,2.4399871826171875,3.6865632059553946,2.987506866455078,-5.752386608907415,11.727400341817571,-1.382439871226154,7.35745360413631,-1.949034331489088,6.394338789105801,-72.49398116209468,4.369946737681242,3,1.2849884033203125,-3.1500091552734375,-10.630008697509766,-10.665008544921875,-17.430007934570312,4,-0.07944281809731257,1.4451521445939692,173.19000244140625,1.0362069679771324,175.88999938964844,-2.969918428691073,174.41000366210938,-0.07944281809731257
7259,2024-03-11,171.80999755859375,172.5800018310547,170.36000061035156,170.89999389648438,853900.0,0.0013987889731885694,-1.2311679548521655,-0.7711943309367403,71.43803269976367,75.35210862563085,0.12662351529399984,-4.200622796226469,-7.806351306083144,-14.6943357427499,16.65431568836338,2.220001220703125,3.981729050601473,3.0199974060058707,-5.824112974938743,11.864107786950484,-1.4020577844664501,7.442052596478192,5.029998779296875,25.217338230298914,-51.87373627937432,4.422055190472308,3,1.0449981689453125,-3.3899993896484375,-9.754997253417969,-10.904998779296875,-18.839996337890625,0,-0.07857517136274905,-1.5684158113686375,171.57000732421875,1.4451521445939692,173.19000244140625,1.0362069679771324,175.88999938964844,-0.07857517136274905
7260,2024-03-12,172.32000732421875,172.9600067138672,171.22999572753906,171.3800048828125,805300.0,0.0029684522022710436,-1.7902936037211135,1.0329655588718603,70.22012987830729,76.2737473605965,0.06034176645681555,-4.386586585777508,-8.228311058292832,-14.85557801476159,17.261875233624696,1.730010986328125,4.13000973981795,3.181507110595703,-5.6411338088302045,12.00414803002161,-1.2298133491172507,7.592827570308657,4.39038909912108,34.08707328464674,-40.300367951463976,4.411320459712959,3,0.5349884033203125,-3.9000091552734375,-9.930007934570312,-11.415008544921875,-20.030014038085938,1,-0.0952879104562725,-1.2311679548521655,171.80999755859375,-1.5684158113686375,171.57000732421875,1.4451521445939692,173.19000244140625,-0.0952879104562725
7261,2024-03-13,174.57000732421875,175.41000366210938,172.8000030517578,172.8000030517578,1080500.0,0.013057102509093088,-1.9491461133285632,1.8829783780274008,70.66400636817566,77.72353295508107,-1.725197827503962,-5.975811025786442,-10.363267546040447,-16.738749139521957,18.48519368664444,3.089996337890625,4.228336539039077,4.817506408691401,-3.7023712885423663,13.337384105925167,0.5575675600745171,9.077445257308284,2.013381182861309,73.21750806725544,1.346885855873495,4.25993884861688,3,-1.6300125122070312,-6.1500091552734375,-12.180007934570312,-13.665008544921875,-22.07000732421875,2,-0.11204681214829271,-1.7902936037211135,172.32000732421875,-1.2311679548521655,171.80999755859375,-1.5684158113686375,171.57000732421875,-0.11204681214829271
7262,2024-03-14,171.77000427246094,174.6999969482422,170.75,174.41000366210938,889900.0,-0.016039427933101535,1.4534249496505154,-1.4915214786334365,56.84022781054704,77.27380354405997,1.3868169191239588,-2.4658127847964693,-7.413264575762923,-13.609064276313433,19.19595121908936,3.9499969482421875,4.373121899266749,1.4865028381347543,-6.042003865663787,9.015009541933296,-2.2777505137645164,5.250756190034025,4.68891647668454,27.920847723420263,-39.18949596011585,3.764253351899266,3,1.8299942016601562,-3.350006103515625,-9.100006103515625,-10.865005493164062,-17.220001220703125,3,-0.1089829467024378,-1.9491461133285632,174.57000732421875,-1.7902936037211135,172.32000732421875,-1.2311679548521655,171.80999755859375,-0.1089829467024378
7263,2024-03-15,171.9600067138672,173.8000030517578,170.9199981689453,170.9199981689453,2552500.0,0.001106144476219928,-4.5384254232812,-0.3939427217293298,57.25424007903837,75.25662419815332,1.4548430408172237,-2.004055256549691,-7.387359131222496,-13.439545348481943,20.155589276239418,2.8800048828125,4.423852498994336,1.1975051879882699,-5.371626022802843,7.766636398779383,-2.0870604174072866,4.482070793383826,4.376935632502409,31.683270032058548,-31.860364688775487,3.2845656053955494,3,1.274993896484375,-3.540008544921875,-8.970001220703125,-11.045005798339844,-16.060012817382812,4,-0.10409402451965566,1.4534249496505154,171.77000427246094,-1.9491461133285632,174.57000732421875,-1.7902936037211135,172.32000732421875,-0.10409402451965566
7264,2024-03-18,172.8699951171875,173.75,171.0,171.0,1195900.0,0.0052918607105807425,-1.9411841504014622,1.7980574547375217,59.49942801196401,71.64267101725956,0.4021591740267354,-2.207337368716253,-8.085756900375259,-13.998794457271345,21.591691257275127,2.75,4.612549435976433,1.5869941711425781,-3.7455428830453172,6.9195312253304735,-1.0792743559513553,4.253262698236512,3.3474083944617234,45.493421698897826,-16.014502413407,2.6662685270939432,3,0.3650054931640625,-4.4499969482421875,-9.539993286132812,-11.614997863769531,-16.259994506835938,0,-0.1083472913552298,-4.5384254232812,171.9600067138672,1.4534249496505154,171.77000427246094,-1.9491461133285632,174.57000732421875,-0.1083472913552298
7265,2024-03-19,174.08999633789062,174.42999267578125,172.66000366210938,173.13999938964844,1121400.0,0.0070573335753036925,1.1717794856912838,0.5080210849272145,60.178975117406544,67.22563641765458,-0.9700163507359889,-2.883684927001667,-9.110445439438138,-14.862351138392114,22.647777408967702,1.769989013671875,4.7408358983580285,2.367995452880848,-2.298092823135221,7.034083728896917,0.034951314872813555,4.7010395908888825,2.0102591157326515,71.67368483094192,12.886375540884963,2.3330441380080313,3,-0.8549957275390625,-5.6699981689453125,-10.354995727539062,-12.834999084472656,-17.550003051757812,1,-0.12131653490414107,-1.9411841504014622,172.8699951171875,-4.5384254232812,171.9600067138672,1.4534249496505154,171.77000427246094,-0.12131653490414107
7266,2024-03-20,174.5800018310547,175.1199951171875,173.80999755859375,174.27999877929688,1359300.0,0.0028146677205564963,-1.1128899280132898,0.31579370050916333,60.68469974453514,64.71254097357652,-1.8611014818796718,-2.8802670714759415,-9.455702174968138,-14.991200434674624,23.665232622685245,1.30999755859375,4.362216208698328,2.4510009765625114,-1.6625065904702012,6.564508543595224,0.39424719304614086,4.507754760078882,1.4054485257031502,87.64316042347552,30.114314392355112,2.056753783516358,3,-1.6949996948242188,-6.160003662109375,-10.834999084472656,-13.325004577636719,-18.479995727539062,2,-0.1276779030309122,1.1717794856912838,174.08999633789062,-1.9411841504014622,172.8699951171875,-4.5384254232812,171.9600067138672,-0.1276779030309122
7267,2024-03-21,163.24000549316406,168.0800018310547,162.2100067138672,164.72999572753906,3891900.0,-0.06495587248798762,-2.3070508742671456,-4.966583591882407,36.05821067808865,60.3153278208696,8.849700027580326,8.482735631395713,1.9760143975978508,-3.35216331257692,24.311569124399636,12.3699951171875,3.428409637996708,-8.627495574951183,-14.145557855790628,-3.1094332941117386,-11.386526715370906,-5.868464434531461,12.63293586866564,7.978309097721343,-42.971516165486435,2.7590311404197223,3,5.569999694824219,5.17999267578125,0.15749740600585938,-1.9850082397460938,-7.75,3,-0.06579272930503433,-1.1128899280132898,174.5800018310547,1.1717794856912838,174.08999633789062,-1.9411841504014622,172.8699951171875,-0.06579272930503433
7268,2024-03-22,165.11000061035156,165.6699981689453,162.5399932861328,164.10000610351562,1675900.0,0.011455495309119046,1.9389860377818053,-0.6778531050303129,34.02428755911558,56.15824502746425,6.668221016177313,6.604835885603393,0.2394137432966943,-4.91399798741773,24.733039640781445,3.1300048828125,2.185961127321889,-6.537500762939459,-12.75751568554901,-0.31748584032990834,-9.647508224244234,-3.4274933016346836,10.216423365559649,22.463179717020715,-25.60680537619465,3.110007461304775,3,3.7000045776367188,3.5799942016601562,-1.9249992370605469,-3.8550033569335938,-11.699996948242188,4,-0.06395734673585662,-2.3070508742671456,163.24000549316406,-1.1128899280132898,174.5800018310547,1.1717794856912838,174.08999633789062,-0.06395734673585662
7269,2024-03-25,162.6999969482422,164.83999633789062,162.0500030517578,164.2100067138672,2116200.0,-0.01459635184543917,1.0144435753082068,-1.4950673052227643,30.502808624802782,51.74520933263042,8.549102908338227,8.934190616430357,2.7914071436597396,-2.2204511886593252,24.903401307304076,3.05999755859375,1.2504095752084936,-8.605504608154291,-15.961815888906358,-1.2491933274022244,-12.28366024853031,-4.927348967778272,12.101770337187276,4.973177437525903,-38.716443594136706,3.678155640376029,3,6.030006408691406,6.599998474121094,0.4850044250488281,-1.4449996948242188,-11.550003051757812,0,-0.04179473373881515,1.9389860377818053,165.11000061035156,-2.3070508742671456,163.24000549316406,-1.1128899280132898,174.5800018310547,-0.04179473373881515
7270,2024-03-26,163.5,164.77999877929688,162.3699951171875,163.38999938964844,1309300.0,0.00491704404894544,-1.2418543253159975,-0.07284761519805982,28.892669072374517,47.10394963309695,7.1145846669946025,8.073189025577506,2.2378179303470063,-2.764188806392667,25.27918536097608,2.410003662109375,0.5002958787527803,-7.504001617431641,-15.62159977858451,0.6135965437212292,-11.562800698008061,-3.44520253685522,10.536661431409158,11.09409203145157,-25.865868885956242,4.058799080576431,3,5.084999084472656,5.8600006103515625,-0.3149986267089844,-2.2450027465820312,-15.639999389648438,1,-0.04214066904983749,1.0144435753082068,162.6999969482422,1.9389860377818053,165.11000061035156,-2.3070508742671456,163.24000549316406,-0.04214066904983749
7271,2024-03-27,166.97000122070312,166.97999572753906,163.85000610351562,163.85000610351562,1129100.0,0.02122324905628825,-1.0064067451778238,28.363434595644332,39.67463109389122,45.19666110902409,2.7414420305478586,4.563058067353921,-0.9416565154085106,-5.957220855252103,25.36428186230586,3.4799957275390625,-0.06810312547352737,-3.8600006103515625,-12.174399902732176,4.454398682029051,-8.017200256541855,0.2971990358387302,6.347460707926956,81.59202595259906,44.75839060228363,4.157199646190307,3,1.6149978637695312,2.4749984741210938,-3.7849998474121094,-5.715003967285156,-17.720001220703125,2,-0.06246635837765724,-1.2418543253159975,163.5,1.0144435753082068,162.6999969482422,1.9389860377818053,165.11000061035156,-0.06246635837765724
7272,2024-03-28,167.14999389648438,168.0,166.91000366210938,167.4499969482422,975000.0,0.001077994097534507,-1.7949214547019583,-0.0961549747642709,42.294256351978,43.53444069490627,2.053086205650544,4.324397349336607,-0.8404496057477218,-5.875865805757542,25.18714260573861,1.089996337890625,-0.6745697831879056,-3.5020072937011832,-11.978081907450502,4.974067320048135,-7.740044600575828,0.7360300131734618,5.491420499533376,85.7141758069852,43.17002411323993,4.2380373068746575,3,1.4350051879882812,2.2950057983398438,-3.9649925231933594,-5.894996643066406,-19.669998168945312,3,-0.06610821535424038,-1.0064067451778238,166.97000122070312,-1.2418543253159975,163.5,1.0144435753082068,162.6999969482422,-0.06610821535424038
7273,2024-04-01,167.24000549316406,167.75999450683594,165.2100067138672,166.6999969482422,1478900.0,0.0005385079268112047,2.227860081509667,-1.8000101724225623,41.99090463234787,41.58904920828225,1.3668735630059246,4.127007622134272,-0.7136634782286251,-5.762507219236454,25.157478309021673,2.54998779296875,-1.5207199847800723,-3.2094963073730582,-11.813935855966065,5.3949432412199485,-7.511716081669562,1.0927234669234451,4.765924222198095,87.22697652709783,40.73583597176595,4.3022197742965025,4,1.3449935913085938,2.2049942016601562,-3.847503662109375,-5.985008239746094,-20.210006713867188,0,-0.07025830910104991,-1.7949214547019583,167.14999389648438,-1.0064067451778238,166.97000122070312,-1.2418543253159975,163.5,-0.07025830910104991
7274,2024-04-02,163.97999572753906,167.16000366210938,163.47999572753906,166.74000549316406,1072000.0,-0.019493002024316808,1.044445386343407,-5.111048318734106,36.66878539996009,38.976805906343756,3.613186209814643,6.950259672602613,2.7516538629547256,-2.2933458483057905,23.874776606320587,3.760009765625,-2.061120309475257,-5.966005706787115,-14.85708286530172,2.92507145172749,-10.411544286044432,-1.5204671275297983,7.428578388006827,28.596788881420608,-18.65937049636387,4.4455385792573034,4,4.605003356933594,5.465003967285156,0.21750640869140625,-2.3149948120117188,-16.0,1,-0.06445903366769357,2.227860081509667,167.24000549316406,-1.7949214547019583,167.14999389648438,-1.0064067451778238,166.97000122070312,-0.06445903366769357
7275,2024-04-03,162.97999572753906,164.61000061035156,162.6999969482422,163.99000549316406,1230700.0,-0.006098304830191248,-1.4331143334758776,0.36594427244582045,30.70262041506122,35.64546375862443,3.2089561195165004,7.431039866214064,3.8738155291644603,-1.07591048426832,22.587186220229917,1.910003662109375,-2.7079215411014843,-6.394505310058605,-15.543092977668778,2.7540823575515674,-10.968799143863691,-1.8202114762535189,7.867064124179535,5.2829927938250885,-37.09101836890528,4.5742938338050845,4,2.0850067138671875,6.465003967285156,1.910003662109375,-0.75,-16.05999755859375,2,-0.0725856064619822,1.044445386343407,163.97999572753906,2.227860081509667,167.24000549316406,-1.7949214547019583,167.14999389648438,-0.0725856064619822
7276,2024-04-04,158.50999450683594,165.5,157.99000549316406,163.8800048828125,1827400.0,-0.02742668632889045,-1.3432162538533867,5.316790548706792,29.085166152264364,34.87068103353285,5.766067370993198,11.101387624072743,8.414298429680173,3.6016320496235608,21.568302827456584,7.5099945068359375,-3.6680494894706044,-9.995506286621094,-19.815375214643524,-0.1756373585986637,-14.905440750632323,-5.0855718226098645,11.809241936885002,5.194698291959787,-37.396179567446175,4.909934464011216,4,4.485008239746094,8.905006408691406,6.720005035400391,3.720001220703125,-10.259994506835938,3,-0.06718815384240695,-1.4331143334758776,162.97999572753906,1.044445386343407,163.97999572753906,2.227860081509667,167.24000549316406,-0.06718815384240695
7277,2024-04-05,156.35000610351562,158.16000366210938,156.25,158.10000610351562,1467800.0,-0.013626827822690757,1.0427899993472158,0.32588391408494327,26.819124652122696,34.07010737720031,7.650455486570962,12.580065545972786,10.621122438405536,5.950884548758552,21.338137673577055,2.2599945068359375,-4.9029868530849114,-11.313494873046864,-22.26481196770061,-0.36217777839311793,-16.789153420373736,-5.837836325719991,12.982891864160763,0.8688631732728461,-41.32126473254715,5.475658547326878,4,5.774993896484375,10.194992065429688,9.254989624023438,5.8799896240234375,-7.290008544921875,4,-0.0454109742651041,-1.3432162538533867,158.50999450683594,-1.4331143334758776,162.97999572753906,1.044445386343407,163.97999572753906,-0.0454109742651041
7278,2024-04-08,157.94000244140625,158.77000427246094,156.4199981689453,156.4199981689453,1484400.0,0.010169467705923418,-2.092104602720474,-0.8685738699776786,28.267845672590425,33.82177816028782,5.516562534631731,10.45249181476845,9.082574082772709,4.5303431967987535,21.531762302570414,2.4199981689453125,-6.285296572473499,-9.04199829101563,-20.64663143358777,2.56263485155651,-14.844314862301701,-3.2396817197295604,10.0846057295025,15.490392980120223,-25.196212691582023,5.802316571286068,4,4.18499755859375,8.604995727539062,8.204994201660156,4.524993896484375,-9.0,0,-0.06622772288323675,1.0427899993472158,156.35000610351562,-1.3432162538533867,158.50999450683594,-1.4331143334758776,162.97999572753906,-0.06622772288323675
7279,2024-04-09,158.30999755859375,158.39999389648438,156.22000122070312,156.8800048828125,927100.0,0.0023426308184639755,1.708090075062552,0.9407820107413543,26.447763015974814,33.55012193179896,4.982300693471387,9.506665308960862,8.8058155857168,4.315312786009258,22.13002182326661,2.17999267578125,-6.1446420185731085,-7.997003173828119,-19.983418817937007,3.9894124702807687,-13.990210995882563,-2.0037953517736753,8.537149795224138,22.521515224261478,-13.656969177729763,5.993207822054442,4,3.8000030517578125,8.220001220703125,7.870002746582031,4.154998779296875,-6.529998779296875,1,-0.07125259903514258,-2.092104602720474,157.94000244140625,1.0427899993472158,156.35000610351562,-1.3432162538533867,158.50999450683594,-0.07125259903514258
7280,2024-04-10,155.89999389648438,156.6300048828125,154.88999938964844,156.6300048828125,1089800.0,-0.015223319431973192,3.767066594205928,-0.5104998079303428,23.63070454511187,31.767463426379035,6.929591611001172,11.197553716336387,11.198188353984932,6.811316733821286,22.731056407151705,3.4199981689453125,-6.165606597284295,-9.586006164550781,-22.077021553981837,2.905009224880274,-15.831513859266295,-3.3404984698352678,9.671895921359749,9.519269073844768,-19.316933962386905,6.2455076947155215,4,5.545005798339844,9.600006103515625,13.882503509521484,9.890007019042969,-4.4799957275390625,2,-0.05080178626693266,1.708090075062552,158.30999755859375,-2.092104602720474,157.94000244140625,1.0427899993472158,156.35000610351562,-0.05080178626693266
7281,2024-04-11,155.00999450683594,156.41000366210938,153.30999755859375,156.25999450683594,1290600.0,-0.005708783992893429,2.99996062294501,1.7123029973663308,33.52020307571219,30.792568617905058,6.64326155410518,11.117005700230948,12.054371080730789,7.76656781069326,22.772910749370382,3.100006103515625,-5.8756127182374485,-9.498004913330078,-22.05707595066147,3.0610661240013144,-15.77754043199576,-3.218469394664396,9.066430651060784,31.13543695696524,-0.32513947356090966,6.279535518665694,4,5.525001525878906,9.700004577636719,15.15500259399414,10.780006408691406,-1.0099945068359375,3,-0.05219015950312711,3.767066594205928,155.89999389648438,1.708090075062552,158.30999755859375,-2.092104602720474,157.94000244140625,-0.05219015950312711
7282,2024-04-12,153.0500030517578,154.55999755859375,151.5399932861328,154.30999755859375,1423500.0,-0.012644290849205153,2.4318337480384593,1.00799560546875,25.93775192835554,29.00888498412813,7.144113733541076,12.229654069443512,13.99608098368185,9.783311781031387,23.818569055307375,3.470001220703125,-5.66565456741705,-10.521996307373058,-23.58255004990184,2.538557435155724,-17.05227317863745,-3.991719436108667,9.303793690250444,20.8853038879251,-11.229514958384176,6.530276871264386,4,6.299995422363281,10.774993896484375,17.379993438720703,12.739997863769531,-1.07000732421875,4,-0.03136231921625354,2.99996062294501,155.00999450683594,3.767066594205928,155.89999389648438,1.708090075062552,158.30999755859375,-0.03136231921625354
7283,2024-04-15,154.05999755859375,155.25999450683594,153.41000366210938,153.63999938964844,1126600.0,0.006599114581489873,-3.2045742227462677,-0.3333333333333333,31.741327928047625,28.461389709471188,4.5459819868809745,10.340015258605149,12.829258086782602,8.833644807522376,24.818325528239786,2.209991455078125,-6.122034222861885,-8.617001342773449,-21.710549764354823,4.476547078807926,-15.163775553564136,-2.0702271319827616,6.347314561356939,36.73475288993877,1.1376776345507764,6.546774210790692,4,4.459999084472656,9.415000915527344,16.577499389648438,11.730003356933594,-4.3699951171875,0,-0.032454888220404876,2.4318337480384593,153.0500030517578,2.99996062294501,155.00999450683594,3.767066594205928,155.89999389648438,-0.032454888220404876
7284,2024-04-16,154.13999938964844,155.00999450683594,152.44000244140625,153.94000244140625,1066500.0,0.0005192900968615799,1.6494938610497172,0.4761852861035422,29.598941063393184,28.338758670396963,3.266943330745505,9.2596073470325,12.613012680770538,8.844268084971532,25.93015365028674,2.5699920654296875,-6.783865412176738,-7.600499725341791,-20.297680105120975,5.096680654437392,-13.949089915231383,-1.2519095354521994,4.671195340215036,51.08055363197324,11.872444873167744,6.348590189889592,4,4.379997253417969,9.334999084472656,16.49749755859375,11.650001525878906,-5.42999267578125,1,-0.033735545405687906,-3.2045742227462677,154.05999755859375,2.4318337480384593,153.0500030517578,2.99996062294501,155.00999450683594,-0.033735545405687906
7285,2024-04-17,152.97000122070312,155.22999572753906,152.27999877929688,154.77000427246094,1093800.0,-0.007590490291800811,1.1691265981139591,-9.000152590218967,16.085245242344342,26.894323013739182,3.2047100011676832,9.239958685008048,13.695161282670881,10.086074572663364,26.853541820959908,2.9499969482421875,-7.56850154999168,-7.714498138427729,-19.572395285382527,4.143399008527069,-13.643446711905142,-1.7855495649503155,4.532377249288828,29.363550057807814,-4.298078625912623,5.9289485734774034,4,2.18499755859375,10.504997253417969,17.667495727539062,12.819999694824219,-5.30999755859375,2,-0.0077793190292868575,1.6494938610497172,154.13999938964844,-3.2045742227462677,154.05999755859375,2.4318337480384593,153.0500030517578,-0.0077793190292868575
7286,2024-04-18,152.2899932861328,154.00999450683594,152.05999755859375,154.00999450683594,890300.0,-0.004445367909680531,1.2674367026844804,0.9555546136565931,14.853356103624066,25.564793175017115,3.2515607557601243,8.605649644660446,14.232151044009811,10.808639094866663,27.6260895867898,1.9499969482421875,-7.981386762144211,-7.280005645751942,-17.74736555787959,3.1873542663757064,-12.51368560181578,-2.0463256896881035,4.139155850764496,20.161283706736015,-6.630353037870691,5.2336799560638285,4,2.8650054931640625,11.185005187988281,18.347503662109375,13.500007629394531,-4.6899871826171875,3,-0.0057127530076969135,1.1691265981139591,152.97000122070312,1.6494938610497172,154.13999938964844,-3.2045742227462677,154.05999755859375,-0.0057127530076969135
7287,2024-04-19,152.5,153.80999755859375,152.27999877929688,152.38999938964844,960600.0,0.0013789922064846305,-8.272668423729597,-0.06395379783893118,15.333938613143673,24.127692390634138,2.7245098426921004,7.957772718196765,13.87474933523825,10.65018718592512,28.545749476440974,1.529998779296875,-8.182220756079744,-6.532998657226557,-17.305138772063145,4.239141457610032,-11.919068714644851,-1.1469285998082626,3.0491010837596946,13.75008940705243,-5.173943624497673,5.386070057418297,4,2.4699935913085938,10.829994201660156,18.179996490478516,13.290000915527344,-4.17999267578125,4,0.009836065573770592,1.2674367026844804,152.2899932861328,1.1691265981139591,152.97000122070312,1.6494938610497172,154.13999938964844,0.009836065573770592
7288,2024-04-22,154.5500030517578,155.24000549316406,152.67999267578125,153.27000427246094,1235400.0,0.013442642962346207,-1.0812926435926065,11.636287973366626,26.483794471216044,24.131695885660942,0.1598782455959622,5.350395043761722,11.629144406171463,8.652526807405593,29.276787202361877,2.7400054931640625,-7.93385547073251,-3.954995727539057,-14.505893739142095,6.595902284063982,-9.23044473334059,1.3204532782624767,-3.010009765625,78.3018641587294,58.09798961879229,5.275449005801521,4,-0.46500396728515625,8.779991149902344,16.45999526977539,11.239997863769531,-8.57000732421875,0,-0.01662896974099748,-8.272668423729597,152.5,1.2674367026844804,152.2899932861328,1.1691265981139591,152.97000122070312,-0.01662896974099748
7289,2024-04-23,155.89999389648438,156.35000610351562,154.60000610351562,155.38999938964844,876700.0,0.008734977794044196,1.48223619422771,0.39843358844145627,32.64703616411593,25.13351050999473,-1.752183459999543,3.6520889918953117,10.111969173510715,7.384177329461352,29.762915277457257,1.8000030517578125,-7.343817038844918,-2.2650047302246037,-12.684146232087613,8.154136771638406,-7.4745754811561085,2.944566020706901,-4.286000366210942,89.51022585808288,64.63395242745092,5.209570750931505,4,-1.9249954223632812,7.430000305175781,14.927505493164062,9.890007019042969,-7.8499908447265625,1,-0.03983317317639845,-1.0812926435926065,154.5500030517578,-8.272668423729597,152.5,1.2674367026844804,152.2899932861328,-0.03983317317639845
7290,2024-04-24,156.61000061035156,156.9199981689453,155.3300018310547,155.4499969482422,970000.0,0.004554244654676687,-1.271433242506812,2.274541483409628,44.290878279863335,26.330252199344862,-2.627157982997062,2.529102996300878,9.314050950877373,6.755979282716339,30.186970480986975,1.589996337890625,-6.8886562311142825,-1.2104980468749886,-11.338469687400789,8.917473593650811,-6.274483867137889,3.8534877733879114,-4.8065665771484305,93.62145021271252,63.518639819064084,5.063985820262902,4,-2.3800048828125,6.719993591308594,14.217498779296875,9.180000305175781,-6.220001220703125,2,-0.05044373836725602,1.48223619422771,155.89999389648438,-1.0812926435926065,154.5500030517578,-8.272668423729597,152.5,-0.05044373836725602
7291,2024-04-25,156.5399932861328,157.30999755859375,154.75,156.27000427246094,1550700.0,-0.00044701694620974397,1.8287303995953466,0.23274841493251952,50.65287677927405,29.076377182780252,-2.5896232510930304,1.873722719671349,9.392169182004267,6.896402944863752,31.47752363969002,2.55999755859375,-6.410801885232587,-0.7590049743652401,-9.932446490522835,8.414436541792355,-5.345725732444038,3.8277157837135576,-4.429565404785137,84.69176025190659,48.78879527597597,4.586720758078794,4,-1.8549957275390625,6.790000915527344,14.287506103515625,9.250007629394531,-5.399993896484375,3,-0.05672665136628752,-1.271433242506812,156.61000061035156,1.48223619422771,155.89999389648438,-1.0812926435926065,154.5500030517578,-0.05672665136628752
7292,2024-04-26,156.10000610351562,158.19000244140625,155.80999755859375,155.8300018310547,886600.0,-0.0028107014276725906,-14.354235369395088,1.0000565163332202,43.13433889558201,30.34226729028407,-1.8679274973394513,1.5214313014481036,9.872073021732774,7.350035811390086,33.04029955061048,2.3800048828125,-5.571349387584291,-0.6464927673339957,-8.567318011424788,7.274332476756797,-4.606905389379392,3.3139198547114006,-3.5736126479882557,62.069099206876686,22.609847091111135,3.9604126220453937,4,-0.975006103515625,3.709991455078125,14.552494049072266,9.689994812011719,-6.290008544921875,4,-0.05445227205413006,1.8287303995953466,156.5399932861328,-1.271433242506812,156.61000061035156,1.48223619422771,155.89999389648438,-0.05445227205413006
7293,2024-04-29,155.49000549316406,157.02999877929688,155.1199951171875,156.91000366210938,960700.0,-0.003907755198593987,1.3012253077057423,-5.259169256852218,39.66278522134754,31.460472196723444,-1.1552333655187397,1.2711912924149829,10.476072026679276,7.952869381904122,34.30582045545428,1.910003662109375,-5.309038143732721,-0.6689933776855526,-6.868729602564855,5.53074284719375,-3.7688614901252038,2.4308747347540987,-2.3972511390488194,24.7910946385916,-16.116235956082708,3.099868112439652,4,-0.3650054931640625,4.279991149902344,13.124996185302734,10.299995422363281,-4.8800048828125,0,-0.046112276774345706,-14.354235369395088,156.10000610351562,1.8287303995953466,156.5399932861328,-1.271433242506812,156.61000061035156,-0.046112276774345706
7294,2024-04-30,153.41000366210938,155.3000030517578,153.27000427246094,154.5800018310547,1329700.0,-0.013377077352705657,-1.80000420932998,0.8239434349512685,40.64616569832761,34.18946335849936,0.9055580203644809,2.6548282339859384,12.523199616504456,10.028864872715673,35.385946662143084,2.220001220703125,-4.693585727060935,-2.2204956054687557,-7.316979639906037,2.875988428968526,-4.768737622687382,0.32774641174987096,4.779998779296875,2.8455171087685347,-40.29588566954247,2.5482420172186346,4,1.714996337890625,6.359992980957031,15.339996337890625,12.379997253417969,-3.3000030517578125,1,-0.048432356151526856,1.3012253077057423,155.49000549316406,-14.354235369395088,156.10000610351562,1.8287303995953466,156.5399932861328,-0.048432356151526856
7295,2024-05-01,151.14999389648438,153.0,149.74000549316406,152.5,1556900.0,-0.014731827857867419,1.7744562041425882,1.153853176311019,36.85286606262129,36.63385335394349,3.2187342276533,4.198374754578538,14.631518054343275,12.252205837473127,36.61437702298629,3.6699981689453125,-4.401449187944621,-3.88900527954101,-8.055023021811508,0.27701246272948765,-5.972014150676273,-1.805996408405747,6.941608581542965,16.68625932005367,-26.81824784895657,2.083008871135254,5,2.8150100708007812,7.720008850097656,17.865005493164062,14.640007019042969,-2.6100006103515625,2,-0.020509367978205795,-1.80000420932998,153.41000366210938,1.3012253077057423,155.49000549316406,-14.354235369395088,156.10000610351562,-0.020509367978205795
7296,2024-05-02,147.86000061035156,151.69000244140625,147.4600067138672,151.69000244140625,2574600.0,-0.021766413622126723,1.208873997521942,2.837025566833194,33.79138264940451,38.68468046908359,6.497534128866164,7.00893987530435,17.692033448432937,15.488741289416396,37.08726021790583,4.2299957275390625,-4.1496650663648325,-6.646498870849598,-11.59377215507854,-1.6992255866206563,-9.120135512964055,-4.172862228735141,9.897537988281243,3.7278103984493765,-40.87654727505098,2.47363664211447,5,4.965003967285156,9.870002746582031,21.112499237060547,17.93000030517578,-0.1800079345703125,3,0.01711077214157508,1.7744562041425882,151.14999389648438,-1.80000420932998,153.41000366210938,1.3012253077057423,155.49000549316406,0.01711077214157508
7297,2024-05-03,149.25,149.77999877929688,147.77000427246094,148.7899932861328,1864300.0,0.00940078035919556,1.644722180394519,-0.1201061341896312,35.326439110131304,39.66719654007418,5.138398084175151,5.333188247537066,16.01853380359114,14.086993818248686,37.2831239885308,2.0099945068359375,-3.481169831862644,-4.901499176025396,-10.290971414670878,0.48797306262008533,-7.596235295348123,-2.2067630567026697,7.889686685546877,18.70422957401316,-25.784551504566192,2.6947361193227364,5,3.5750045776367188,8.480003356933594,19.764999389648438,16.540000915527344,-2.6399993896484375,4,0.012663312493456758,1.208873997521942,147.86000061035156,1.7744562041425882,151.14999389648438,-1.80000420932998,153.41000366210938,0.012663312493456758
7298,2024-05-06,147.47999572753906,150.3800048828125,147.22999572753906,149.6999969482422,1545200.0,-0.011859325108615981,-1.3161821629323789,-4.826019172720337,31.581865689024823,39.54884426506405,6.481672692696662,6.618720770307135,17.445097833943123,15.798912167224813,37.61555836482783,3.1500091552734375,-2.727250912536306,-6.14850311279298,-12.000287663842329,-0.2967185617436314,-9.074395388317669,-3.2226108372682916,9.078910159707021,3.0978906208638697,-38.88170460604368,2.9258922755246766,5,5.230003356933594,10.014999389648438,21.535003662109375,18.31000518798828,-0.2899932861328125,0,0.015798765246503255,1.644722180394519,149.25,1.208873997521942,147.86000061035156,1.7744562041425882,151.14999389648438,0.015798765246503255
7299,2024-05-07,147.02999877929688,148.67999267578125,146.25,147.66000366210938,1557800.0,-0.0030512405836621292,-1.2191689194838493,0.28378582720461887,32.89171367646827,38.28227042024237,6.192333423265325,6.5143112944648465,17.538377444133943,16.189532761795363,37.99633660565791,2.42999267578125,-1.9833605838232984,-6.0345001220703125,-12.15466387520928,0.08566363106865538,-9.094581998639796,-2.9744182455008286,8.782594295172657,11.555537471064815,-30.697193473692835,3.0600818765694884,5,5.19000244140625,9.675003051757812,21.985000610351562,19.220001220703125,0.4499969482421875,1,0.0243487850151487,-1.3161821629323789,147.47999572753906,1.644722180394519,149.25,1.208873997521942,147.86000061035156,0.0243487850151487
7300,2024-05-08,147.97999572753906,148.0500030517578,145.77000427246094,146.25,1226000.0,0.006461245705838614,1.4384878379150245,-2.746003681457082,37.776527609485896,36.85156495693258,4.346515424967521,5.2075384303656165,16.2356696687377,15.163046102119637,38.184909708024605,2.279998779296875,-1.692159485510814,-4.688503265380859,-11.056081386198514,1.6790748554367951,-7.872292325789687,-1.5047142049720321,6.876338039483528,37.33094828763857,-7.397453807152161,3.183789060408833,5,4.000007629394531,7.655006408691406,21.035003662109375,19.014999389648438,0.8000030517578125,2,0.01439387041701412,-1.2191689194838493,147.02999877929688,-1.3161821629323789,147.47999572753906,1.644722180394519,149.25,0.01439387041701412
7301,2024-05-09,146.9199981689453,148.38999938964844,146.36000061035156,148.0500030517578,950100.0,-0.007163113861318293,1.2430955993930197,-0.653183626308687,34.902588958017674,35.93692607498099,4.356548841712936,5.934650652308562,16.89370817436469,16.129554438509643,38.04403650649854,2.029998779296875,-1.695312269559338,-5.344001007080067,-12.101203811831908,1.4132017976717748,-8.722602409455988,-1.965399604704146,6.845976058729889,24.945634365039172,-22.722239030006616,3.378601402375916,5,4.480003356933594,8.715003967285156,20.335002899169922,20.330001831054688,6.660003662109375,3,0.011026375832952517,1.4384878379150245,147.97999572753906,-1.2191689194838493,147.02999877929688,-1.3161821629323789,147.47999572753906,0.011026375832952517
7302,2024-05-10,148.25,149.2899932861328,147.27000427246094,147.27000427246094,1082400.0,0.00905255817880768,-3.1224445309458932,-0.8672491087825429,32.263499435957314,35.11478320993763,2.006976883845681,4.455017675970396,15.160532328591728,14.722428303017068,37.440094819547724,2.3699951171875,-2.0858281131086187,-3.7739990234375114,-10.751049932845177,3.2030518859701544,-7.2625244781413585,-0.28547356873366425,4.556457833049478,53.795995644129334,9.589897649049846,3.488525454703833,5,2.285003662109375,4.0200042724609375,16.955001831054688,19.165000915527344,3.7100067138671875,4,-0.0038449060655565415,1.2430955993930197,146.9199981689453,1.4384878379150245,147.97999572753906,-1.2191689194838493,147.02999877929688,-0.0038449060655565415
7303,2024-05-13,149.05999755859375,150.00999450683594,148.05999755859375,148.5800018310547,1354700.0,0.005463727208052216,-1.565778246248055,0.4897936940443752,30.139384863494982,33.947363117178455,0.21117040898982964,3.4269267046861955,13.929762861524466,13.764507416028493,36.967879462254814,1.9499969482421875,-2.640990042972163,-2.7140014648437614,-9.742011616150762,4.314008686463239,-6.228006540497262,0.800003610809739,2.9020858471851056,77.59435999309035,37.5029668593152,3.5140050756534964,5,0.32500457763671875,3.2100067138671875,15.275001525878906,17.485000610351562,5.2299957275390625,0,-0.016436314157855292,-3.1224445309458932,148.25,1.2430955993930197,146.9199981689453,1.4384878379150245,147.97999572753906,-0.016436314157855292
7304,2024-05-14,148.94000244140625,151.4600067138672,148.02999877929688,150.19000244140625,1119800.0,-0.0008050122041651786,-1.2345275253981192,-2.6041898464570683,26.93925750300727,32.845851054999116,-0.41301831076410167,3.306924315575486,13.529939334188953,13.76168338010018,36.05611615723744,3.4300079345703125,-3.103270394741344,-2.5739967346191293,-9.618187805335623,4.470194336097364,-6.09609226997739,0.9480988007391318,-3.1699981689453125,55.71171895950657,21.466547522467096,3.5220955353582495,5,-0.20999908447265625,3.1449966430664062,15.394996643066406,17.604995727539062,4.339996337890625,1,-0.011749697672312487,-1.565778246248055,149.05999755859375,-3.1224445309458932,148.25,1.2430955993930197,146.9199981689453,-0.011749697672312487
7305,2024-05-15,151.77999877929688,151.92999267578125,148.9600067138672,149.2899932861328,1181500.0,0.019068056206108297,1.1290273182203505,-1.99200439453125,37.7319594115764,33.28369291746266,-3.524934980689494,0.3933733337994454,10.18080215169502,10.86714649565701,35.11453103441411,2.989990234375,-3.4462188371412594,0.3254997253417855,-6.6869402102362585,7.3379396609198295,-3.1807202424472507,3.8317196931308217,-5.8961944580078125,97.30710753763337,66.5744678834234,3.5062199677890242,5,-2.9300003051757812,0.20000457763671875,12.540000915527344,14.75,2.350006103515625,2,-0.028330498658195702,-1.2345275253981192,148.94000244140625,-1.565778246248055,149.05999755859375,-3.1224445309458932,148.25,-0.028330498658195702
7306,2024-05-16,151.4199981689453,152.7899932861328,150.9199981689453,152.22000122070312,1056900.0,-0.002371858039576291,-1.077768829737634,-0.32128565738272513,37.88817324893081,33.568330043995935,-2.913196477284373,0.7218645933113521,9.969269312127608,11.168841649710998,33.94146428677227,1.8699951171875,-3.7046169495428387,0.008998870849609375,-6.992403784284932,7.01040152598415,-3.491702456717661,3.50970019841688,-5.294346313476552,75.18119848075233,46.41254348240288,3.5007013275672763,5,-2.1399993896484375,0.5600051879882812,12.052501678466797,14.444999694824219,1.6699981689453125,3,-0.017434945328046347,1.1290273182203505,151.77999877929688,-1.2345275253981192,148.94000244140625,-1.565778246248055,149.05999755859375,-0.017434945328046347
7307,2024-05-17,154.0,154.08999633789062,151.74000549316406,153.07000732421875,1191400.0,0.01703871260238743,3.2342736170680744,-1.1624864101928323,46.500690551803565,35.225977250971354,-5.306598608558659,-1.8340308342453966,6.922972384786874,8.550853029337105,32.50366129798218,2.6699981689453125,-3.6657036937170346,2.5140007019043082,-4.568190276621863,9.59619168043048,-1.0270947873587772,6.055096191167394,-7.474487658691402,98.51491131769517,66.38275975349657,3.5410954892630815,5,-4.069999694824219,-2.0199966430664062,8.62249755859375,11.074996948242188,-1.8699951171875,4,-0.0027272608373072327,-1.077768829737634,151.4199981689453,1.1290273182203505,151.77999877929688,-1.2345275253981192,148.94000244140625,-0.0027272608373072327
7308,2024-05-20,151.97999572753906,154.4199981689453,151.89999389648438,154.0800018310547,969300.0,-0.013116910860136,-1.2300826401642,-2.258088862637002,46.63210498738975,36.7526873966293,-2.884474237122106,-0.01732539627425922,8.495820214834225,10.486409120854148,31.621178045333576,2.5200042724609375,-3.334253342331067,0.6224967956542855,-6.3174479122253615,7.5624415035339325,-2.847475558285538,4.092469149594109,-4.84932466650389,61.81529460927706,24.905432377445848,3.4699723539398284,5,-1.8849945068359375,7.62939453125e-06,9.607501983642578,12.209999084472656,0.1399993896484375,0,-0.00013152397837745688,3.2342736170680744,154.0,-1.077768829737634,151.4199981689453,1.1290273182203505,151.77999877929688,-0.00013152397837745688
7309,2024-05-21,149.69000244140625,152.27000427246094,149.5,152.24000549316406,942700.0,-0.015067728322865515,1.122608141526697,1.2142836382660254,46.566338475583755,37.72933304841794,-0.19833621750839825,1.879963458232254,10.295090953072588,12.684806276607617,31.47686314522763,2.7700042724609375,-3.1686114505226897,-1.356996917724615,-7.99011222858033,5.2761183931310995,-4.673554573152472,1.9595607377032422,-1.8303986695800631,13.369906043719574,-25.020020108814414,3.3165576554278533,5,0.6999969482421875,2.2900009155273438,11.3074951171875,14.499992370605469,1.6300048828125,1,0.030730114033681977,-1.2300826401642,151.97999572753906,3.2342736170680744,154.0,-1.077768829737634,151.4199981689453,0.030730114033681977
7310,2024-05-22,148.7100067138672,149.60000610351562,148.2100067138672,149.16000366210938,1189800.0,-0.0065468348691000156,1.0902217684109083,0.17646918027489722,52.24276233466946,39.65601897915703,1.0014104549618423,2.3586972106285202,10.746417206257775,13.555080977842266,31.713047922713937,1.4799957275390625,-2.762925959006253,-1.9419929504394418,-8.10445307911965,4.220467178240767,-5.023223014779546,1.1392371139006627,5.709991455078125,8.051540869531031,-33.28854222250334,3.0812300643400974,5,2.1349945068359375,3.2699966430664062,12.287490844726562,15.479988098144531,-0.3800048828125,2,0.03073089811785712,1.122608141526697,149.69000244140625,-1.2300826401642,151.97999572753906,3.2342736170680744,154.0,0.03073089811785712
7311,2024-05-23,147.66000366210938,148.8000030517578,146.6300048828125,148.75999450683594,921200.0,-0.007060742413777965,2.6779382669752887,2.4444406768166558,45.72810964690757,41.15208678037373,2.4221357023106123,2.855738625058507,11.172114314669358,14.48766438227301,31.962193616038665,2.1699981689453125,-2.366064779548367,-2.5479965209960938,-8.181102719904032,3.085109677911845,-5.364549620450077,0.2685565784578898,6.635794677734367,13.2220753146271,-29.701485838415557,2.816553099453971,5,2.8649978637695312,4.319999694824219,11.65499496459961,16.529991149902344,-0.8899993896484375,3,0.04381688378870985,1.0902217684109083,148.7100067138672,1.122608141526697,149.69000244140625,-1.2300826401642,151.97999572753906,0.04381688378870985
7312,2024-05-24,147.60000610351562,148.5500030517578,147.14999389648438,148.27999877929688,843700.0,-0.00040632234258264344,1.2950946794406784,0.6181803049008864,50.3550607327659,43.398272988070495,2.659958443265026,2.367678980607195,10.684503194367181,14.460955051850817,32.62721863966534,1.4000091552734375,-2.120705225512552,-2.1829940795898324,-7.192455763703379,2.826467604523714,-4.6877249216466055,0.3217367624669407,6.389160498046863,12.451887762597327,-34.04249813083156,2.504730842056773,5,2.9249954223632812,4.379997253417969,11.71499252319336,16.589988708496094,-2.1800079345703125,4,0.03719505425036851,2.6779382669752887,147.66000366210938,1.0902217684109083,148.7100067138672,1.122608141526697,149.69000244140625,0.03719505425036851
7313,2024-05-28,148.32000732421875,149.72000122070312,147.17999267578125,147.52000427246094,1348700.0,0.004878056849118018,-2.4323831125315736,-1.176487747957993,53.75658074813464,46.377975570862425,2.0382998712757683,1.141503160507682,9.407843983453375,13.687571766205735,32.9352711460329,2.540008544921875,-1.6749846674671005,-1.1044929504394645,-5.364462064259783,3.155476163380854,-3.2344775073496237,1.0254916064706947,5.374792808593725,29.964585537155425,-20.083934503581563,2.1299845569101623,5,2.2049942016601562,3.6599960327148438,10.829986572265625,15.869987487792969,-3.100006103515625,1,0.02568768453648551,1.2950946794406784,147.60000610351562,2.6779382669752887,147.66000366210938,1.0902217684109083,148.7100067138672,0.02568768453648551
7314,2024-05-29,145.97999572753906,148.41000366210938,145.75,147.41000366210938,964100.0,-0.015776776436941198,-1.8148195990731695,-1.787503099429705,44.612068256781775,47.142432109218575,4.3742812648205245,3.0528582860284814,11.123193234490287,15.95047191270848,32.91318778734426,2.660003662109375,-1.3153562873794442,-3.0730041503906307,-7.162013127461506,1.0160048266802448,-5.117508638926068,-1.028499661855193,7.432212595273427,5.7933414816010576,-43.96927686622939,2.044504488535439,5,4.105003356933594,5.9900054931640625,12.727500915527344,18.209999084472656,-1.19000244140625,2,0.04206055329052272,-2.4323831125315736,148.32000732421875,1.2950946794406784,147.60000610351562,2.6779382669752887,147.66000366210938,0.04206055329052272
7315,2024-05-30,148.0500030517578,148.4199981689453,146.22000122070312,146.74000549316406,753800.0,0.014180075248681812,1.1463512668592015,-0.9160771258149535,52.88708344379122,48.80897768642529,1.9216099577269858,0.7786198150477333,8.400367743117414,13.797362729390443,32.101590335703456,2.44000244140625,-0.9159271597081897,-0.8479972839355412,-4.836087316883692,3.1400927490126094,-2.8420423004096165,1.146047732538534,4.902472771685922,57.934567872764035,4.824869502431675,1.9940450164740686,5,2.0349960327148438,3.9199981689453125,10.602493286132812,16.139991760253906,-7.760009765625028,3,0.022087161128377275,-1.8148195990731695,145.97999572753906,-2.4323831125315736,148.32000732421875,1.2950946794406784,147.60000610351562,0.022087161128377275
7316,2024-05-31,150.38999938964844,150.47000122070312,147.61000061035156,148.11000061035156,1532500.0,0.01580544606319645,1.3442604497586113,1.7404603270745003,55.19922060069799,49.77548102519133,-0.6480008402627959,-1.4357274881002127,5.40548774510944,11.357169340317625,30.486444732483093,2.8600006103515625,-0.3758734787732294,1.3654991149902287,-2.644400951563682,5.3753991815441395,-0.6394509182867125,3.37044914826717,2.130327884388663,98.3050463905861,43.41160068927994,2.0049500332769523,5,-0.30500030517578125,1.5800018310546875,8.389995574951172,13.799995422363281,-12.330001831054659,4,-0.01369770308500673,1.1463512668592015,148.0500030517578,-1.8148195990731695,145.97999572753906,-2.4323831125315736,148.32000732421875,-0.01369770308500673
7317,2024-06-03,151.13999938964844,152.44000244140625,149.3800048828125,149.85000610351562,932200.0,0.004987033732587465,-1.7443976872284375,0.565786831925687,55.06822952723789,50.71282819628557,-2.063337759461376,-2.146948682790594,4.361394775306621,10.547838935608212,28.5005237956783,3.05999755859375,-0.19671366885026487,2.020999145507801,-2.09885137752309,6.140849668538692,-0.038926116007644396,4.080924407023247,-5.3899993896484375,80.56797343283854,27.366833220558433,2.059925261515442,6,-2.0449981689453125,0.8300018310546875,7.867496490478516,13.049995422363281,-11.179992675781222,0,-0.028913557859169825,1.3442604497586113,150.38999938964844,1.1463512668592015,148.0500030517578,-1.8148195990731695,145.97999572753906,-0.028913557859169825
7318,2024-06-04,149.80999755859375,151.4600067138672,149.6300048828125,150.47999572753906,790500.0,-0.008799800426264826,-2.553458467281966,-0.5193811286831241,52.00182852584582,51.316771535203586,-1.1996801190419717,-0.6676706523670077,5.315500584084475,11.819115940143718,26.700212495675064,1.8300018310546875,-0.0309608767930456,0.5744972229003906,-3.4814858984717603,4.6304803442725415,-1.4534943377856848,2.602488783586466,-3.9261975097656148,60.687534782727695,7.481592116064824,2.0279915606860803,6,-0.714996337890625,1.5800018310546875,7.657501220703125,14.379997253417969,-7.5399932861328125,1,-0.029303781197455914,-1.7443976872284375,151.13999938964844,1.3442604497586113,150.38999938964844,1.1463512668592015,148.0500030517578,-0.029303781197455914
7319,2024-06-05,150.61000061035156,151.0,147.74000549316406,149.72000122070312,822600.0,0.0053401179146599365,2.904189318835945,-1.3283609282834954,47.02895602543388,50.737459723066294,-2.073509063080877,-1.2497948851705019,4.218840961627251,10.98120916579495,24.839026481679575,3.2599945068359375,-0.25785116019631005,1.1955001831054801,-2.7655320818295195,5.15653244804048,-0.7850159493620197,3.17601631557298,-4.59507651367187,70.57875447092245,22.003217515276987,1.9805161324674991,6,-1.5149993896484375,-0.08499908447265625,6.837497711181641,13.579994201660156,-7.339996337890625,2,-0.03578779209750549,-2.553458467281966,149.80999755859375,-1.7443976872284375,151.13999938964844,1.3442604497586113,150.38999938964844,-0.03578779209750549
7320,2024-06-06,150.11000061035156,151.3699951171875,149.60000610351562,150.25,710600.0,-0.0033198326669792166,-2.051735704607937,-0.15730279287465496,46.69693285523015,50.845106746213254,-1.5131606417626813,-0.6134924499085912,4.384467496132231,11.485679216609668,22.728584614918876,1.769989013671875,-0.37968580942006724,0.5889999389648324,-3.323880534534652,4.501880412464317,-1.367440297784924,2.545440175714589,-3.9665749467773423,51.75981474636616,6.2791530678017295,1.9564402367497467,6,-1.0149993896484375,-0.02500152587890625,7.337497711181641,14.079994201660156,-4.7899932861328125,3,-0.03544072548522714,2.904189318835945,150.61000061035156,-2.553458467281966,149.80999755859375,-1.7443976872284375,151.13999938964844,-0.03544072548522714
7321,2024-06-07,148.5399932861328,150.6300048828125,148.22999572753906,149.2100067138672,937500.0,-0.010459045485544327,-2.720919779517873,4.7858310626703,35.49415472328681,49.19389496738225,0.21769314322691002,1.1426899659591356,5.483098050496409,13.05043387773543,20.842656918969674,2.4000091552734375,-0.3810036208856502,-1.0620071411132699,-4.811854909608627,2.687840627382087,-2.9369310253609626,0.8129167431344229,-2.2706360870019466,17.021027923602116,-20.852639958069094,1.874923884247679,6,0.5550079345703125,1.5450057983398438,7.877510070800781,14.750007629394531,-1.1899871826171875,4,-0.05554059763627461,-2.051735704607937,150.11000061035156,2.904189318835945,150.61000061035156,-2.553458467281966,149.80999755859375,-0.05554059763627461
7322,2024-06-10,147.67999267578125,148.85000610351562,147.25,148.39999389648438,930300.0,-0.005789690650483181,-1.0253413941629808,1.0746071509906627,37.82559896731114,47.42378588062408,1.2183562137808792,2.063599325043583,5.846207251218345,13.891505240577942,19.434948765906963,1.600006103515625,-0.47941843610934143,-1.893507385253912,-5.694931359078794,1.90791658857097,-3.7942193721663386,0.007204601658514775,-1.2872225718048753,10.213586462104985,-23.614119566451322,1.9007119869124356,6,1.415008544921875,2.4050064086914062,7.597511291503906,14.470008850097656,-4.80999755859375,0,-0.06514081523762905,-2.720919779517873,148.5399932861328,-2.051735704607937,150.11000061035156,2.904189318835945,150.61000061035156,-0.06514081523762905
7323,2024-06-11,146.61000061035156,147.16000366210938,145.75999450683594,147.02000427246094,920300.0,-0.007245342080824502,3.0579831932773107,0.5694485652524054,40.63260792286709,46.98162362130022,2.2576957719534505,3.0995481500692676,6.39372789451653,14.900866671138857,18.47452042953262,1.9199981689453125,-0.3742166294953506,-2.8409996032714844,-6.863565817662959,1.1815666111199903,-4.852282710467222,-0.829716496075747,5.8300018310546875,15.151622300133006,-20.385469806386773,2.0112831071957364,6,2.4899978637695312,3.4749984741210938,8.667503356933594,15.540000915527344,-3.75,1,-0.04535839212059056,-1.0253413941629808,147.67999267578125,-2.720919779517873,148.5399932861328,-2.051735704607937,150.11000061035156,-0.04535839212059056
7324,2024-06-12,147.19000244140625,148.8800048828125,146.86000061035156,147.63999938964844,1320200.0,0.003956086410477289,-2.6396453364492407,1.0975437290658727,45.26183909992304,46.13437424975931,2.0868367470444866,2.5104295426747854,5.392318021977644,14.27384889757235,17.90121613715312,2.2700042724609375,-0.3507118574793253,-2.173497772216791,-6.317175320413412,1.9701797759798296,-4.245336546315087,-0.10165899811849499,5.116399841308606,25.49033474134859,-12.964853127168325,2.0718387740983046,6,1.9099960327148438,2.8949966430664062,7.912494659423828,14.844993591308594,-3.589996337890625,2,-0.03342617084950372,3.0579831932773107,146.61000061035156,-1.0253413941629808,147.67999267578125,-2.720919779517873,148.5399932861328,-0.03342617084950372
7325,2024-06-13,147.47999572753906,147.63999938964844,145.30999755859375,145.58999633789062,1208300.0,0.0019701968973624417,1.1085925363344495,-4.2000271269200775,49.410969341645774,45.49123522097573,1.9081469180518695,1.9834667845690035,4.70783584184926,13.900525997291112,17.679410701980757,2.3300018310546875,-0.4459980785402138,-1.668504333496088,-5.729653373134056,2.39264470614188,-3.699078853315058,0.3620701863228817,4.695478399658214,40.78938310980577,-0.8221962397293368,2.0305745198189817,6,1.3950042724609375,2.3850021362304688,6.982505798339844,14.06500244140625,-7.279998779296847,3,-0.028546186445895017,-2.6396453364492407,147.19000244140625,3.0579831932773107,146.61000061035156,-1.0253413941629808,147.67999267578125,-0.028546186445895017
7326,2024-06-14,148.77999877929688,148.8000030517578,146.19000244140625,146.82000732421875,1229200.0,0.00881477549104015,1.6100006103515625,1.0370328508109767,53.571402181302275,45.324921071427326,0.3975554282953624,0.5012395030992991,3.164420085378424,12.522788989652895,17.67280829874278,2.6100006103515625,-0.11637825455932216,-0.2365013122558537,-4.155927543942511,3.6829249194308034,-2.196214428099182,1.7232118035874748,3.1208562851562647,97.19871433211948,49.75475123223825,1.9597131158433316,6,-0.39499664306640625,1.0849990844726562,5.027503967285156,12.525001525878906,-9.350006103515653,4,-0.02325575671102631,1.1085925363344495,147.47999572753906,-2.6396453364492407,147.19000244140625,3.0579831932773107,146.61000061035156,-0.02325575671102631
7327,2024-06-17,153.5800018310547,154.5500030517578,148.58999633789062,148.80999755859375,2551000.0,0.03226242163691784,-1.2879074984697299,2.4336862592448423,62.766963718933404,46.521047203992616,-4.4923537283265205,-4.565940206076277,-1.7586043232113013,7.672174595123579,18.02895195946828,5.9600067138671875,0.00864386249583049,4.584501647949224,0.7745288258992673,8.394474469999182,2.67951523692426,6.489488058974189,-8.270004272460938,89.50215753204095,38.20112520678876,1.904986411024978,6,-3.6500015258789062,-3.6500015258789062,-0.0625,7.724998474121094,-11.680007934570312,0,-0.040565149454760085,1.6100006103515625,148.77999877929688,1.1085925363344495,147.47999572753906,-2.6396453364492407,147.19000244140625,-0.040565149454760085
7328,2024-06-18,151.9600067138672,154.86000061035156,151.6699981689453,153.49000549316406,2335400.0,-0.010548216550808287,-2.0236762557672003,-0.3207541737709008,65.04026538619772,48.52230379963304,-2.8332541718339996,-3.10680700938633,-0.3342496580240777,9.22427960864107,18.57768821078072,3.19000244140625,-0.13444679088166822,2.965505981445318,-0.8411794571719327,6.772191420062569,1.0621632621366928,4.868848700753944,-6.465209045410148,69.63358146832644,12.05662525565203,1.9033427193086299,6,-1.8750076293945312,-1.8750076293945312,-0.5575027465820312,9.344993591308594,-9.69000244140625,1,-0.059818446927261015,-1.2879074984697299,153.5800018310547,1.6100006103515625,148.77999877929688,1.1085925363344495,147.47999572753906,-0.059818446927261015
7329,2024-06-20,154.2899932861328,158.0,151.80999755859375,157.47999572753906,2727600.0,0.015332893322733687,1.9267075009559265,2.084970579435524,65.4915470484751,50.61059426554914,-5.1253199411159756,-5.34873657976712,-2.8487635904564286,6.857305169597112,18.630792987805027,6.19000244140625,-0.2800974222980983,5.065493011474615,0.5855475323329529,9.545438490616277,2.8255202719037698,7.30546575104546,-8.420587499999982,70.76433412052157,12.685987768855611,2.239972739570831,6,-2.6349945068359375,-2.6349945068359375,-3.4624900817871094,7.015007019042969,-7.5399932861328125,3,-0.07408123127326982,-2.0236762557672003,151.9600067138672,-1.2879074984697299,153.5800018310547,1.6100006103515625,148.77999877929688,-0.07408123127326982
7330,2024-06-21,153.27999877929688,155.0,151.75,155.0,2668400.0,-0.006546079141781291,2.77906708539593,0.5391849229886158,57.68208960430135,53.07592036343965,-4.043600832813183,-4.193835350723276,-1.9611437147220272,7.782069797275142,18.291889043641316,3.25,-0.2750970018713019,3.826998901367176,-0.9955403452498217,8.649538147984174,1.4157292780586772,6.238268524675675,-6.682757340332017,60.03385100390191,6.75293494151191,2.411269623308503,6,-1.625,-1.625,-2.87249755859375,8.025001525878906,-5.1399993896484375,4,-0.06315235355474635,1.9267075009559265,154.2899932861328,-2.0236762557672003,151.9600067138672,-1.2879074984697299,153.5800018310547,-0.06315235355474635
7331,2024-06-24,154.1300048828125,154.94000244140625,152.3000030517578,153.30999755859375,1605100.0,0.005545446961671141,1.1639317607624384,-0.4767481059597949,57.90588928293331,55.30706373184211,-4.489381699046959,-4.779309983662756,-2.8974786738471607,6.848196902013996,17.496010645229696,2.6399993896484375,-0.1759804114049075,4.353504943847668,-0.8180101008945257,9.525019988589861,1.767747421476571,6.939262466218764,-6.8485979301855195,58.87360668337944,8.670708337886204,2.5857575223711007,6,-2.475006103515625,-2.475006103515625,-3.7150039672851562,7.174995422363281,-7.8400115966796875,0,-0.09037830074138709,2.77906708539593,153.27999877929688,1.9267075009559265,154.2899932861328,-2.0236762557672003,151.9600067138672,-0.09037830074138709
7332,2024-06-25,153.08999633789062,155.02999877929688,152.4600067138672,154.3300018310547,1009700.0,-0.006747605994774419,-1.0560062012097242,-1.5121883141049497,58.80773265152259,57.32652203502606,-2.906958601962515,-3.4856265832508484,-1.894477838798906,7.816759737519533,16.665658491993582,2.5699920654296875,-0.04671851505219138,3.03899688720702,-2.228017260580998,8.306011034995038,0.4054898133130109,5.672503961101029,-5.165473802421275,22.43282398401323,-25.35147068004915,2.6335070738940143,6,-1.43499755859375,-1.43499755859375,-2.4599952697753906,7.850006103515625,-7.739990234375,1,-0.08922858442010739,1.1639317607624384,154.1300048828125,2.77906708539593,153.27999877929688,1.9267075009559265,154.2899932861328,-0.08922858442010739
7333,2024-06-26,152.1300048828125,152.38999938964844,150.25999450683594,152.17999267578125,959300.0,-0.006270765419311264,8.063827024219206,0.04031255768165877,54.04687328612691,58.30263694460427,-1.2087201692807241,-2.345836771727477,-1.015972420206765,8.624750704646033,16.060714181828363,2.8300018310546875,0.45646052067908727,1.888505554199213,-3.3904886967395385,7.167499805137965,-0.7509915712701627,4.528002679668589,-3.6009536994713187,24.16032362804067,-19.88385134084542,2.6394971254693793,6,-0.475006103515625,-0.475006103515625,-1.1750030517578125,8.80999755859375,-8.100006103515625,2,-0.06724518936424417,-1.0560062012097242,153.08999633789062,1.1639317607624384,154.1300048828125,2.77906708539593,153.27999877929688,-0.06724518936424417
7334,2024-06-27,152.1199951171875,153.11000061035156,150.4600067138672,152.35000610351562,1104500.0,-6.579744497292594e-05,2.028564453125,4.601343101343101,55.4947929050359,58.978617340536495,-0.4758934635403591,-1.952346160518374,-1.091824163687761,8.492495176200691,15.080025728854352,2.649993896484375,0.9914950543257532,1.5714958190918082,-3.3671873698253307,6.510179008008947,-0.8978457753667612,4.040837413550378,-3.0226870048468015,38.9936885610367,-3.9061960671104146,2.4693415944585766,6,-0.024993896484375,-0.464996337890625,-1.0824928283691406,8.82000732421875,-10.899993896484375,3,-0.06475145385811054,8.063827024219206,152.1300048828125,-1.0560062012097242,153.08999633789062,1.1639317607624384,154.1300048828125,-0.06475145385811054
7335,2024-06-28,151.32000732421875,153.75,150.9499969482422,152.39999389648438,1701200.0,-0.005258925970596184,-2.076914048090144,4.695369510415285,57.93384190233489,59.46333286509568,1.0349154475017883,-0.9431739527298078,-0.35104577753560307,9.176215604607194,14.118042279405127,2.8000030517578125,1.5605134360508828,0.6080078125000057,-4.197107992811397,5.413123617811408,-1.7945500901556954,3.010565715155707,-1.6885376986184895,22.222471025920726,-22.96152733982403,2.4025579026557056,6,1.9749908447265625,0.334991455078125,-0.13500595092773438,9.269996643066406,-7.850006103515625,4,-0.03020094569799381,2.028564453125,152.1199951171875,8.063827024219206,152.1300048828125,-1.0560062012097242,153.08999633789062,-0.03020094569799381
7336,2024-07-01,148.3300018310547,151.80999755859375,147.7100067138672,151.80999755859375,898900.0,-0.019759485517058306,1.356319470326442,3.22225832885925,51.653969114313696,58.2285556868046,4.419090675543174,1.986434233337178,2.565707456183503,12.008872889710489,13.66881444971243,4.0999908447265625,1.9630969644055085,-2.2789978027343807,-7.200089988132987,2.642094382664226,-4.739543895433684,0.18154828996492256,9.669998168945312,8.469887831102533,-39.43827928826459,2.4605460926993086,7,4.525001525878906,3.3249969482421875,3.082500457763672,12.260002136230469,-6.470001220703125,0,-0.0012809441047716419,-2.076914048090144,151.32000732421875,2.028564453125,152.1199951171875,8.063827024219206,152.1300048828125,-0.0012809441047716419
7337,2024-07-02,146.77000427246094,149.0,146.52999877929688,148.67999267578125,1066300.0,-0.010517073682575373,-1.0669471560546764,0.5488479161642514,50.397228868378825,56.60155162926917,5.4886977012912155,3.37531037744219,4.026044964628284,13.398937520575743,14.13677066169483,2.470001220703125,2.257284799462923,-3.6204956054687614,-8.822368470404228,1.5813772594667057,-6.221432037936495,-1.0195591730010278,11.024195861816395,3.324175243569964,-46.714592786626035,2.600936432467736,7,5.4949951171875,4.8849945068359375,4.4824981689453125,13.819999694824219,-2.279998779296875,1,-0.003270497869830691,1.356319470326442,148.3300018310547,-2.076914048090144,151.32000732421875,2.028564453125,152.1199951171875,-0.003270497869830691
7338,2024-07-03,145.4199981689453,146.67999267578125,144.6699981689453,145.5399932861328,603900.0,-0.009198106317483634,-1.4814821791877024,0.06282505013061922,45.7675627591934,54.40999781934899,6.496634024882269,4.616242805941852,5.1925612181443626,14.535265595564283,14.821002286187984,2.100006103515625,2.3577011309008356,-4.751001739501959,-10.406699113845207,0.9046956348412891,-7.578850426673597,-1.9231530523303206,11.92363391113281,8.259910228596109,-43.02995490183588,2.827848687171627,7,4.430000305175781,5.915000915527344,5.8325042724609375,15.170005798339844,-2.3199920654296875,2,-0.0004813097669577049,-1.0669471560546764,146.77000427246094,1.356319470326442,148.3300018310547,-2.076914048090144,151.32000732421875,-0.0004813097669577049
7339,2024-07-05,145.22000122070312,145.5,144.25,145.1300048828125,952800.0,-0.0013753056715750667,2.8461899619700457,-0.75,44.572537540519725,52.953380923373246,5.894635648966414,4.62906472001265,5.159440272819722,14.526554983148912,14.926339222392237,1.25,1.8219619449026823,-4.681498718261707,-10.747884054417995,1.3848866178945798,-7.714691386339865,-1.6483060501835496,11.363212824707034,10.210539165296053,-40.655753500403705,3.0331926680781476,7,4.4199981689453125,5.904998779296875,6.032501220703125,15.224998474121094,-2.1199951171875,4,-0.008194480315405706,-1.4814821791877024,145.4199981689453,-1.0669471560546764,146.77000427246094,1.356319470326442,148.3300018310547,-0.008194480315405706
7340,2024-07-08,144.7899932861328,146.55999755859375,144.5,146.27999877929688,910700.0,-0.0029610792656363794,1.0097507238609889,-16.55629026788742,39.99998470296602,50.963835970043554,5.580540831073165,4.890831001010753,5.323638057663629,14.780120116089279,15.061167961099695,2.05999755859375,1.307834642850338,-4.845506286621088,-11.325821439897396,1.63480886665522,-8.085663863259242,-1.605348709982934,10.806563635644522,7.142770641757426,-36.29870980719663,3.240157576638153,7,4.850006103515625,6.3350067138671875,6.237506866455078,15.645004272460938,-1.6899871826171875,0,-0.02465634526534366,2.8461899619700457,145.22000122070312,-1.4814821791877024,145.4199981689453,-1.0669471560546764,146.77000427246094,-0.02465634526534366
7341,2024-07-09,140.28999328613278,144.9600067138672,140.19000244140622,144.5,1517400.0,-0.03107949588137049,-1.163272932359429,2.8254974449303307,16.183173860171962,46.22777388211569,8.840556959469467,9.213449709250796,9.502313975899824,19.1245784315648,15.146309241761571,4.770004272460966,0.43203303957415073,-8.933006286621122,-16.64095201659032,-1.2250605566519255,-12.78697915160572,-5.079033421636524,14.398839081902366,1.1349701752076615,-34.97318726413376,3.853972864984595,7,6.680007934570341,8.805007934570341,10.737506866455107,20.145004272460966,2.810012817382841,1,0.02266738959837622,1.0097507238609889,144.7899932861328,2.8461899619700457,145.22000122070312,-1.4814821791877024,145.4199981689453,0.02266738959837622
7342,2024-07-10,138.05999755859378,139.19999694824222,136.91999816894528,138.97999572753906,2387000.0,-0.015895615042127442,2.3529378765608833,0.2185265324910123,15.695920720552465,41.96655693038521,9.738439543447612,11.263259881872784,11.392632142074746,21.202688608108275,15.170213425039636,3.3699951171875,-0.2978294424347325,-10.682002258300741,-19.856492732241207,-1.5075117843602754,-15.269247495270974,-6.0947570213305085,15.178951816778493,11.680328189222147,-19.353180776418277,4.587245236970227,7,7.275001525878878,9.400001525878878,12.967502593994112,22.37499999999997,5.040008544921847,2,0.027524287403706715,-1.163272932359429,140.28999328613278,1.0097507238609889,144.7899932861328,2.8461899619700457,145.22000122070312,0.027524287403706715
7343,2024-07-11,139.96000671386722,140.47999572753906,135.8699951171875,136.02999877929688,1473600.0,0.013762198963295447,-1.169404263110843,-4.271756256945413,13.867941950476322,37.34135126876748,6.627526404345076,9.317203414536067,9.187685433888618,19.14066062192589,14.596720077382988,4.6100006103515625,-1.1390691971396905,-8.449493408203097,-18.39863163823952,1.4996448218333285,-13.424062523221323,-3.47492429318487,11.320668516733804,38.260155870850134,11.746198005788052,4.974569115018215,7,4.849990844726534,6.974990844726534,10.572494506835909,20.474990844726534,3.139999389648409,3,0.03236638012284421,2.3529378765608833,138.05999755859378,-1.163272932359429,140.28999328613278,1.0097507238609889,144.7899932861328,0.03236638012284421
7344,2024-07-12,142.27000427246094,142.9499969482422,140.21000671386722,140.72000122070312,1226800.0,0.01650469739770921,-1.1322947033433133,0.39440201586444656,23.947032626913867,33.56503912705403,3.0992952175194546,6.97745048765907,6.660360478987002,16.679154507229555,14.483568750954307,2.9899902343749716,-1.9530775864810153,-5.893495941162115,-16.206250796111846,4.4192589137876155,-11.04987336863698,-0.7371185136872498,6.853175742262181,59.86910845299609,36.042173049097826,5.156377427474859,7,1.5699920654296875,4.6649932861328125,7.972496032714844,14.644996643066406,0.8300018310546875,4,0.005833990343214968,-1.169404263110843,139.96000671386722,2.3529378765608833,138.05999755859378,-1.163272932359429,140.28999328613278,0.005833990343214968
7345,2024-07-15,143.27000427246094,144.11000061035156,142.19000244140625,142.89999389648438,1299900.0,0.007028888521609211,-1.145257397130655,0.23871590159577086,24.48309810577453,30.546053459438568,0.93571774236338,5.950987042792633,5.523030366433488,15.486416529882092,13.779102754233763,1.9199981689453125,-2.6414641392510134,-4.682996368408197,-15.223836822844703,5.857844086028308,-9.953416595626436,0.5874238588100411,3.997729856607208,81.40813767472467,59.45262080922123,5.2704202272182465,7,-0.8350067138671875,3.6649932861328125,6.539997100830078,13.604995727539062,-0.1699981689453125,0,,-1.1322947033433133,142.27000427246094,-1.169404263110843,139.96000671386722,2.3529378765608833,138.05999755859378,
7346,2024-07-16,145.32000732421875,145.82000732421875,142.57000732421875,143.42999267578125,1190400.0,0.01430866888130522,1.2491235480464624,5.108004453791909,32.57069081419877,28.56532700897412,-1.7725577611622043,3.8245669408563856,3.4627495112385986,13.235596498481243,13.359668445853579,3.25,-3.3853251318175808,-2.45999374389649,-13.057107639958787,8.137120152165807,-7.758550691927638,2.8385632041346582,-9.45001220703125,94.97488053686335,70.06089114346285,5.298556948031153,7,-4.045013427734375,1.614990234375,4.269992828369141,11.55499267578125,-2.220001220703125,1,,-1.145257397130655,143.27000427246094,-1.1322947033433133,142.27000427246094,-1.169404263110843,139.96000671386722,
7347,2024-07-17,147.35000610351562,148.66000366210938,144.85000610351562,144.85000610351562,1171000.0,0.013969162379463773,-2.047998046875,1.322741070851902,39.7688451795715,27.89880283346057,-4.147818587433477,1.3743659725384987,1.4010390949857765,10.982133057355838,13.54347890193096,3.80999755859375,-4.1411064879340245,-0.11849517822264488,-10.357981733815365,10.120991377370075,-5.2382384560189905,5.001248099573701,-11.281010742187505,89.75764907433256,62.07363947129059,5.119743277796356,7,-5.0850067138671875,-0.415008544921875,2.2399940490722656,9.524993896484375,-4.25,2,,1.2491235480464624,145.32000732421875,-1.145257397130655,143.27000427246094,-1.1322947033433133,142.27000427246094,
7348,2024-07-18,142.8699951171875,146.1999969482422,141.67999267578125,145.61000061035156,1681700.0,-0.030403873775077028,1.306125706011265,-1.096002197265625,33.38125346790444,26.655326825392212,-0.07550517037213922,5.416147762312676,5.853687758104627,15.193753951670828,13.654634652233282,5.670013427734375,-4.71194358489808,-4.144005584716808,-14.350967870461886,6.06295670102827,-9.247486727589347,0.9594755581557308,-6.297359423828141,31.479164070865583,5.00988233645489,5.103481142872542,7,-0.6049957275390625,4.06500244140625,6.720005035400391,14.0050048828125,0.230010986328125,3,,-2.047998046875,147.35000610351562,1.2491235480464624,145.32000732421875,-1.145257397130655,143.27000427246094,
7349,2024-07-19,142.86000061035156,143.36000061035156,141.19000244140625,143.36000061035156,1008300.0,-6.995525426978233e-05,7.67999267578125,0.18248138598533153,34.3565102322392,26.028274106422565,-0.4866592886486387,4.77051728853769,5.850146618970427,14.93209650473051,12.989451841357935,2.1699981689453125,-5.1855180575521445,-3.582500457763672,-13.344384311588158,6.179383396060814,-8.463442384675915,1.298441469148571,-5.803870198242208,22.356062865383596,-4.458308145124239,4.880941926912245,7,-0.595001220703125,4.0749969482421875,6.7324981689453125,14.014999389648438,0.2400054931640625,4,,1.306125706011265,142.8699951171875,-2.047998046875,147.35000610351562,1.2491235480464624,145.32000732421875,
7350,2024-07-22,143.60000610351562,143.7100067138672,139.97999572753906,142.88999938964844,1320500.0,0.005179934831320843,7.021460565390736,-1.420013427734375,40.45988062578822,28.725685969268817,-1.5792958279398306,3.4447413999478727,5.074299405960687,13.922143873121684,12.411605340119221,3.730010986328125,-5.4556571469001085,-2.358495330810541,-11.641094530638895,6.924103869017813,-6.999794930724704,2.2828042691036217,-6.079720761406264,41.70515053977038,12.051058589600416,4.641299599914173,7,-1.3350067138671875,3.334991455078125,5.99249267578125,13.154991149902344,-0.5,0,,7.67999267578125,142.86000061035156,1.306125706011265,142.8699951171875,-2.047998046875,147.35000610351562,
7351,2024-07-23,140.19999694824222,143.8000030517578,140.13999938964844,142.5399932861328,1477900.0,-0.02367694297187195,-1.975623069384312,-3.2957383249876027,37.66429104310846,31.16661600510837,2.01891535148107,6.058250247880096,8.432391576987044,17.015004698325242,11.793217750187752,3.660003662109375,-5.7941617011495055,-5.06200408935544,-13.839681840055249,3.7156736613443684,-9.450842964705345,-0.673165214005536,-2.234122873332865,2.534573958474661,-29.19221417198589,4.388838875349902,7,2.0650024414062216,6.735000610351534,9.17000198364255,16.035003662109347,2.900009155273409,1,,7.021460565390736,143.60000610351562,7.67999267578125,142.86000061035156,1.306125706011265,142.8699951171875,
7352,2024-07-24,139.42999267578122,140.14999389648438,138.21000671386722,140.05999755859378,1430900.0,-0.005492184659214083,3.790106246703268,0.2692332772539629,38.502883350954555,33.90383171627262,3.356681098503117,6.063277142227065,9.107790616777521,17.466113258328335,11.279175653236079,1.989990234375,-6.048086024410821,-5.149008178710972,-13.476277939282483,3.1782615818605393,-9.312643058996741,-0.9853732984252019,9.230010986328153,15.26892932441038,-18.623782231681425,4.163634880285761,7,4.00501251220706,7.505004882812528,9.695007324218778,15.975006103515653,3.6700134277344034,2,,-1.975623069384312,140.19999694824222,7.021460565390736,143.60000610351562,7.67999267578125,142.86000061035156,
7353,2024-07-25,141.89999389648438,142.3699951171875,139.1199951171875,139.63999938964844,1352100.0,0.017714992113975647,1.0312519371528026,-3.5872650649095776,44.1384129802983,36.14731842220422,1.3307491487355776,2.938217004918556,6.543822601048788,14.679081037655607,11.350086025318902,3.25,-5.3271888339135955,-2.167506408691395,-9.766786334643314,5.431773517260524,-5.967146371667354,1.6321335542845645,6.551009826660163,66.01054740600398,27.91919225973841,3.799639962975961,7,1.5350112915039062,5.035003662109375,8.030006408691406,13.5050048828125,1.20001220703125,3,,3.790106246703268,139.42999267578122,-1.975623069384312,140.19999694824222,7.021460565390736,143.60000610351562,
7354,2024-07-26,142.27000427246094,143.72000122070312,141.8800048828125,143.0,1185700.0,0.002607543283239977,-1.4370901080245355,-0.3230077441918561,45.5414270673038,38.487132751263026,1.0736438986378403,1.8892990530892178,6.086075984307172,13.946903206264665,11.076026422026427,1.839996337890625,-4.337476608137337,-1.3049964904785156,-7.919895406438087,5.309902425481056,-4.612445948458287,2.002452967501256,5.976179510498042,72.62969979199977,29.358529303008694,3.30744945797978,7,1.1650009155273438,4.6649932861328125,7.814994812011719,9.769996643066406,0.8300018310546875,4,,1.0312519371528026,141.89999389648438,3.790106246703268,139.42999267578122,-1.975623069384312,140.19999694824222,
7355,2024-07-29,146.75,146.80999755859375,141.02000427246094,142.25,1486100.0,0.031489390546157736,1.5064932491346739,-6.164419640057691,61.43767435602757,41.69457536702178,-3.197000657845223,-3.1100801437378323,1.4770374486837454,9.121366001090763,10.724076289702676,5.7899932861328125,-3.284829456445152,3.4034996032714844,-2.343746173686725,9.150745380229694,0.5298767147923797,6.277122491750589,1.295460241577132,99.30235322714861,48.60682098924447,2.8736228884791033,7,-3.3149948120117188,-1.3000030517578125,4.904998779296875,5.290000915527344,-3.649993896484375,0,,-1.4370901080245355,142.27000427246094,1.0312519371528026,141.89999389648438,3.790106246703268,139.42999267578122,
7356,2024-07-30,148.13999938964844,148.9199981689453,145.6699981689453,146.86000061035156,1180600.0,0.009471886811914354,1.288735345633509,0.2844441731770833,68.39413729214796,44.87516337953028,-4.632023979185988,-4.75904246931168,-0.01690774658723626,7.36676859523061,11.675628692681473,3.25,-2.516094982493513,4.802999114990229,-0.9100884012940469,10.516086631274504,1.9464553568481051,7.659542873132352,-9.929992675781222,92.71709242188945,35.55439836647278,2.8565437581421342,7,-4.5749969482421875,-2.69000244140625,3.5149993896484375,3.714996337890625,-5.0399932861328125,1,,1.5064932491346739,146.75,-1.4370901080245355,142.27000427246094,1.0312519371528026,141.89999389648438,
7357,2024-07-31,146.2899932861328,148.22000122070312,146.02999877929688,148.11000061035156,1841500.0,-0.012488228102725984,1.1470522237347973,-1.4218820780583172,61.57217202295002,48.00748766342423,-3.294662284675354,-3.106092401372223,1.6223382859473077,8.880828769044996,12.308399250340068,2.19000244140625,-1.8327149315834106,2.9769935607910156,-2.67911879852943,8.633105920111461,0.1489373811307928,5.8050497404512384,-7.865786743164023,73.16322383858075,13.047292008788332,2.8280561796602264,7,-2.7249908447265625,-0.839996337890625,5.3650054931640625,5.4600067138671875,-3.1899871826171875,2,,1.288735345633509,148.13999938964844,1.5064932491346739,146.75,-1.4370901080245355,142.27000427246094,
7358,2024-08-01,145.35000610351562,147.25999450683594,142.8699951171875,147.02999877929688,1613800.0,-0.006425505678837817,3.102833592401922,0.9230691840772661,55.92763417941803,50.40427921311077,-2.196919767069062,-2.288974625280531,2.4014179866505287,9.501860155886334,12.119171795046183,4.3899993896484375,-1.4951028004753084,2.040505981445307,-3.610201304510582,7.691213267401196,-0.7848476615326376,4.865859624423251,-6.715883728027308,54.810192106371225,-5.116496857766812,2.825353642977939,8,-1.785003662109375,-0.540008544921875,6.30499267578125,6.399993896484375,-2.25,3,,1.1470522237347973,146.2899932861328,1.288735345633509,148.13999938964844,1.5064932491346739,146.75,
7359,2024-08-02,144.02999877929688,145.0,141.22000122070312,145.0,2066700.0,-0.009081577356650827,6.793802107912537,0.5773841961852861,51.44485463266107,51.62483188054108,-0.7749937200673855,-1.1201195100423433,3.6156862876876232,10.488165844135608,11.820112520027585,4.1300048828125,-1.5367402361366942,0.779998779296875,-4.81074807838155,6.3707456369753,-2.0153746495423377,3.5753722081360877,-5.190158887939418,38.101225725951934,-18.318864232423195,2.795373428839215,8,-0.464996337890625,0.779998779296875,7.625,7.720001220703125,-0.92999267578125,4,,3.102833592401922,145.35000610351562,1.1470522237347973,146.2899932861328,1.288735345633509,148.13999938964844,
7360,2024-08-05,141.22000122070312,143.0500030517578,140.10000610351562,141.8000030517578,1662200.0,-0.01950980755682452,-1.0922023039754127,0.5979392795343715,42.424239006747484,52.15371498761208,1.8572011615038377,1.4848383888303829,6.31670532130488,12.936590561345724,11.9846409521097,3.92999267578125,-1.03866074844413,-1.851499176025385,-7.463145206836231,3.760146854785461,-4.657322191430808,0.954323839380038,-2.178558163793923,12.698368761320838,-37.24016088777171,2.8058230154054216,8,2.345001220703125,3.589996337890625,10.654998779296875,10.529998779296875,1.8800048828125,0,,6.793802107912537,144.02999877929688,3.102833592401922,145.35000610351562,1.1470522237347973,146.2899932861328,
7361,2024-08-06,143.47000122070312,144.55999755859375,141.63999938964844,141.91000366210938,1203000.0,0.015932587314481328,-1.7809425544591866,-2.689642471916024,42.88856173762071,52.641012586130536,0.13391374903432052,-0.542523645421511,4.015475007337216,10.298504516673631,10.871901525114664,3.339996337890625,-0.5136626002151843,0.23950042724609943,-5.218407628892834,5.697408483385033,-2.489453600823367,2.968454455315566,-4.230987061553208,41.50242787774921,-3.2588314126531017,2.7289540280694644,8,0.5499954223632812,0.3699951171875,9.004997253417969,8.279998779296875,-0.3699951171875,1,,-1.0922023039754127,141.22000122070312,6.793802107912537,144.02999877929688,3.102833592401922,145.35000610351562,
7362,2024-08-07,141.86000061035156,145.25999450683594,141.66000366210938,142.9600067138672,1665600.0,-0.011221862386931014,-3.79998779296875,-0.7051332211745374,47.93118860311239,53.06243209977655,2.374572047458912,1.4406218700148088,5.556414894429196,11.551825146321988,8.995709090145759,3.5999908447265625,-0.3003307761582903,-1.560500335693348,-6.500536081345132,3.379535409958436,-4.030518208519226,0.9095175371325297,-2.427366771005751,24.580968678940494,-20.957356319521764,2.470017872825889,8,2.6500015258789062,0.5749969482421875,10.395000457763672,9.889999389648438,1.2400054931640625,2,,-1.7809425544591866,143.47000122070312,-1.0922023039754127,141.22000122070312,6.793802107912537,144.02999877929688,
7363,2024-08-08,144.49000549316406,145.0,141.61000061035156,141.83999633789062,936500.0,0.018539439387402545,-1.1800634883253114,-2.409085864891108,53.015174095651,53.89284843625957,0.1682945664801423,-0.8776010548938018,2.863274949822994,8.573778750047012,7.467929526357208,3.3899993896484375,0.37202363037744135,0.8430046081543026,-3.8375610964735927,5.523570312782198,-1.497278244159645,3.18328746046825,-4.867624367226256,85.07769875652417,35.09477719346692,2.340282852313949,8,0.01999664306640625,-2.0950088500976562,7.469993591308594,7.2599945068359375,-1.3899993896484375,3,,-3.79998779296875,141.86000061035156,-1.7809425544591866,143.47000122070312,-1.0922023039754127,141.22000122070312,
7364,2024-08-09,143.10000610351562,144.80999755859375,142.67999267578125,144.6699981689453,954300.0,-0.009620038319634538,1.302719377108404,-0.5924477892106339,49.09682156603114,52.521642570704415,1.8868317118823086,0.6089915511032302,4.24812276434497,9.58959054123548,6.672449713398707,2.1300048828125,1.0874172656309327,-0.5884948730468693,-5.232227292372215,4.055237546278477,-2.910361082709528,1.7333713366157895,-3.2916726367176636,58.13966554788343,6.815968833877626,2.321866209662673,8,1.4099960327148438,-0.7050094604492188,7.49249267578125,8.329994201660156,0.0,4,,-1.1800634883253114,144.49000549316406,-3.79998779296875,141.86000061035156,-1.7809425544591866,143.47000122070312,